date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 12:30:00,12.63,12.63,12.6,12.6,841635.1917571599,0.8168,0.8168,0.8149,0.8149,841635.1918
2004-01-23 13:00:00,12.6,12.61,12.6,12.61,653693.0416471164,0.8149,0.8155,0.8149,0.8155,653693.0416
2004-01-23 13:30:00,12.61,12.61,12.59,12.59,885272.3346562734,0.8155,0.8155,0.8142,0.8142,885272.3347
2004-01-23 14:00:00,12.59,12.6,12.58,12.6,744423.7348036892,0.8142,0.8149,0.8136,0.8149,744423.7348
2004-01-23 14:30:00,12.6,12.61,12.59,12.61,995877.3701233334,0.8149,0.8155,0.8142,0.8155,995877.3701
2004-01-23 15:00:00,12.61,12.61,12.58,12.6,1140182.3773342634,0.8155,0.8155,0.8136,0.8149,1140182.3773
2004-01-23 15:30:00,12.6,12.61,12.59,12.6,2162846.9044847754,0.8149,0.8155,0.8142,0.8149,2162846.9045
2004-01-26 09:30:00,12.59,12.7,12.59,12.69,4376243.766585356,0.8142,0.8213,0.8142,0.8207,4376243.7666
2004-01-26 10:00:00,12.69,12.69,12.62,12.62,2334371.119642677,0.8207,0.8207,0.8162,0.8162,2334371.1196
2004-01-26 10:30:00,12.64,12.64,12.61,12.62,1847881.7839555305,0.8175,0.8175,0.8155,0.8162,1847881.784
2004-01-26 11:00:00,12.62,12.63,12.6,12.63,1172154.1453989604,0.8162,0.8168,0.8149,0.8168,1172154.1454
2004-01-26 11:30:00,12.63,12.68,12.63,12.67,1131973.4098581926,0.8168,0.82,0.8168,0.8194,1131973.4099
2004-01-26 12:00:00,12.67,12.68,12.65,12.65,1111667.016627912,0.8194,0.82,0.8181,0.8181,1111667.0166
2004-01-26 12:30:00,12.65,12.67,12.64,12.67,1413670.609563361,0.8181,0.8194,0.8175,0.8194,1413670.6096
2004-01-26 13:00:00,12.67,12.67,12.64,12.64,1057660.6516537615,0.8194,0.8194,0.8175,0.8175,1057660.6517
2004-01-26 13:30:00,12.64,12.67,12.62,12.65,3060648.7158150515,0.8175,0.8194,0.8162,0.8181,3060648.7158
2004-01-26 14:00:00,12.65,12.69,12.65,12.69,1640497.3424547927,0.8181,0.8207,0.8181,0.8207,1640497.3425
2004-01-26 14:30:00,12.69,12.69,12.67,12.69,1201101.557025105,0.8207,0.8207,0.8194,0.8207,1201101.557
2004-01-26 15:00:00,12.69,12.71,12.67,12.68,2047057.257980197,0.8207,0.822,0.8194,0.82,2047057.258
2004-01-26 15:30:00,12.68,12.7,12.67,12.68,3149219.154372658,0.82,0.8213,0.8194,0.82,3149219.1544
2004-01-27 09:30:00,12.7,12.72,12.65,12.66,2633350.3561395737,0.8213,0.8226,0.8181,0.8187,2633350.3561
2004-01-27 10:00:00,12.66,12.69,12.66,12.66,2325298.05032702,0.8187,0.8207,0.8187,0.8187,2325298.0503
2004-01-27 10:30:00,12.66,12.72,12.64,12.71,2742227.1879274608,0.8187,0.8226,0.8175,0.822,2742227.1879
2004-01-27 11:00:00,12.71,12.72,12.7,12.72,1239122.0379669068,0.822,0.8226,0.8213,0.8226,1239122.038
2004-01-27 11:30:00,12.72,12.73,12.7,12.72,1408918.0494456356,0.8226,0.8233,0.8213,0.8226,1408918.0494
2004-01-27 12:00:00,12.71,12.72,12.7,12.71,1218815.6447366262,0.822,0.8226,0.8213,0.822,1218815.6447
2004-01-27 12:30:00,12.71,12.73,12.71,12.72,846819.8027946784,0.822,0.8233,0.822,0.8226,846819.8028
2004-01-27 13:00:00,12.73,12.73,12.71,12.72,1629264.018540169,0.8233,0.8233,0.822,0.8226,1629264.0185
2004-01-27 13:30:00,12.72,12.73,12.71,12.72,856324.9230301288,0.8226,0.8233,0.822,0.8226,856324.923
2004-01-27 14:00:00,12.72,12.73,12.72,12.73,1207150.2699022098,0.8226,0.8233,0.8226,0.8233,1207150.2699
2004-01-27 14:30:00,12.73,12.73,12.69,12.69,4049181.220301901,0.8233,0.8233,0.8207,0.8207,4049181.2203
2004-01-27 15:00:00,12.69,12.72,12.65,12.71,2235863.5099298265,0.8207,0.8226,0.8181,0.822,2235863.5099
2004-01-27 15:30:00,12.71,12.73,12.7,12.72,3016147.471076352,0.822,0.8233,0.8213,0.8226,3016147.4711
2004-01-28 09:30:00,12.73,12.87,12.71,12.79,3624475.1661451817,0.8233,0.8323,0.822,0.8272,3624475.1661
2004-01-28 10:00:00,12.79,12.85,12.78,12.85,3641757.20293691,0.8272,0.831,0.8265,0.831,3641757.2029
2004-01-28 10:30:00,12.85,12.94,12.82,12.94,4322237.401611205,0.831,0.8369,0.8291,0.8369,4322237.4016
2004-01-28 11:00:00,12.94,12.95,12.79,12.85,7446829.65355565,0.8369,0.8375,0.8272,0.831,7446829.6536
2004-01-28 11:30:00,12.85,12.87,12.82,12.85,2285117.314786252,0.831,0.8323,0.8291,0.831,2285117.3148
2004-01-28 12:00:00,12.85,12.88,12.83,12.88,1798195.9281793118,0.831,0.833,0.8297,0.833,1798195.9282
2004-01-28 12:30:00,12.88,12.88,12.84,12.86,1126788.798820674,0.833,0.833,0.8304,0.8317,1126788.7988
2004-01-28 13:00:00,12.86,12.9,12.84,12.88,1774433.1275906856,0.8317,0.8343,0.8304,0.833,1774433.1276
2004-01-28 13:30:00,12.88,12.9,12.87,12.89,1498784.640762622,0.833,0.8343,0.8323,0.8336,1498784.6408
2004-01-28 14:00:00,12.89,12.9,12.8,12.84,2850671.9687955547,0.8336,0.8343,0.8278,0.8304,2850671.9688
2004-01-28 14:30:00,12.84,12.84,12.75,12.8,2770742.5486338125,0.8304,0.8304,0.8246,0.8278,2770742.5486
2004-01-28 15:00:00,12.8,12.86,12.79,12.8,2714575.929060696,0.8278,0.8317,0.8272,0.8278,2714575.9291
2004-01-28 15:30:00,12.8,12.85,12.73,12.85,4447100.11743144,0.8278,0.831,0.8233,0.831,4447100.1174
2004-02-02 09:30:00,12.87,12.88,12.8,12.81,1818934.3723293853,0.8323,0.833,0.8278,0.8284,1818934.3723
2004-02-02 10:00:00,12.81,12.84,12.76,12.78,1817206.1686502127,0.8284,0.8304,0.8252,0.8265,1817206.1687
2004-02-02 10:30:00,12.78,12.78,12.66,12.66,2639831.119936472,0.8265,0.8265,0.8187,0.8187,2639831.1199
2004-02-02 11:00:00,12.66,12.72,12.66,12.68,1643521.698893345,0.8187,0.8226,0.8187,0.82,1643521.6989
2004-02-02 11:30:00,12.69,12.76,12.67,12.73,1754126.734360405,0.8207,0.8252,0.8194,0.8233,1754126.7344
2004-02-02 12:00:00,12.74,12.75,12.72,12.73,1143206.7337728157,0.8239,0.8246,0.8226,0.8233,1143206.7338
2004-02-02 12:30:00,12.73,12.8,12.73,12.8,1506561.5573188995,0.8233,0.8278,0.8233,0.8278,1506561.5573
2004-02-02 13:00:00,12.8,12.8,12.77,12.79,744855.7857234824,0.8278,0.8278,0.8259,0.8272,744855.7857
2004-02-02 13:30:00,12.79,12.79,12.74,12.75,742263.4802047231,0.8272,0.8272,0.8239,0.8246,742263.4802
2004-02-02 14:00:00,12.75,12.78,12.69,12.78,1250355.36188153,0.8246,0.8265,0.8207,0.8265,1250355.3619
2004-02-02 14:30:00,12.78,12.79,12.74,12.79,1563592.2787316025,0.8265,0.8272,0.8239,0.8272,1563592.2787
2004-02-02 15:00:00,12.79,12.81,12.77,12.78,1338061.6985995504,0.8272,0.8284,0.8259,0.8265,1338061.6986
2004-02-02 15:30:00,12.78,12.79,12.68,12.75,2977262.888294963,0.8265,0.8272,0.82,0.8246,2977262.8883
2004-02-03 09:30:00,12.76,12.79,12.7,12.76,1890654.825015057,0.8252,0.8272,0.8213,0.8252,1890654.825
2004-02-03 10:00:00,12.76,12.82,12.76,12.81,1182523.3674739972,0.8252,0.8291,0.8252,0.8284,1182523.3675
2004-02-03 10:30:00,12.81,12.81,12.77,12.81,1014887.6105942344,0.8284,0.8284,0.8259,0.8284,1014887.6106
2004-02-03 11:00:00,12.81,12.85,12.81,12.83,929341.5284751802,0.8284,0.831,0.8284,0.8297,929341.5285
2004-02-03 11:30:00,12.83,12.83,12.79,12.8,778987.8083871454,0.8297,0.8297,0.8272,0.8278,778987.8084
2004-02-03 12:00:00,12.8,12.83,12.79,12.83,626473.8337001447,0.8278,0.8297,0.8272,0.8297,626473.8337
2004-02-03 12:30:00,12.83,12.87,12.83,12.85,901258.218688622,0.8297,0.8323,0.8297,0.831,901258.2187
2004-02-03 13:00:00,12.85,12.86,12.82,12.82,602711.0331115185,0.831,0.8317,0.8291,0.8291,602711.0331
2004-02-03 13:30:00,12.82,12.82,12.76,12.77,505931.62707784097,0.8291,0.8291,0.8252,0.8259,505931.6271
2004-02-03 14:00:00,12.77,12.8,12.75,12.77,851572.3629124035,0.8259,0.8278,0.8246,0.8259,851572.3629
2004-02-03 14:30:00,12.77,12.79,12.75,12.78,1413238.5586435678,0.8259,0.8272,0.8246,0.8265,1413238.5586
2004-02-03 15:00:00,12.78,12.8,12.76,12.77,1300905.319497335,0.8265,0.8278,0.8252,0.8259,1300905.3195
2004-02-03 15:30:00,12.77,12.77,12.74,12.76,2471331.2612171224,0.8259,0.8259,0.8239,0.8252,2471331.2612
2004-02-04 09:30:00,12.7,12.76,12.7,12.75,1900159.945250508,0.8213,0.8252,0.8213,0.8246,1900159.9453
2004-02-04 10:00:00,12.75,12.8,12.71,12.79,2059154.6837344065,0.8246,0.8278,0.822,0.8272,2059154.6837
2004-02-04 10:30:00,12.79,12.79,12.76,12.77,1054636.295215209,0.8272,0.8272,0.8252,0.8259,1054636.2952
2004-02-04 11:00:00,12.77,12.79,12.75,12.76,1150983.6503290934,0.8259,0.8272,0.8246,0.8252,1150983.6503
2004-02-04 11:30:00,12.76,12.78,12.73,12.73,836450.5807196414,0.8252,0.8265,0.8233,0.8233,836450.5807
2004-02-04 12:00:00,12.73,12.75,12.71,12.73,721957.0869744426,0.8233,0.8246,0.822,0.8233,721957.087
2004-02-04 12:30:00,12.73,12.74,12.71,12.72,878359.5199395821,0.8233,0.8239,0.822,0.8226,878359.5199
2004-02-04 13:00:00,12.72,12.75,12.72,12.73,916380.000881384,0.8226,0.8246,0.8226,0.8233,916380.0009
2004-02-04 13:30:00,12.73,12.75,12.73,12.73,987668.4026472626,0.8233,0.8246,0.8233,0.8233,987668.4026
2004-02-04 14:00:00,12.73,12.73,12.68,12.7,1356207.837230865,0.8233,0.8233,0.82,0.8213,1356207.8372
2004-02-04 14:30:00,12.71,12.74,12.7,12.72,941871.005149183,0.822,0.8239,0.8213,0.8226,941871.0051
2004-02-04 15:00:00,12.73,12.76,12.7,12.74,1332877.087562032,0.8233,0.8252,0.8213,0.8239,1332877.0876
2004-02-04 15:30:00,12.74,12.76,12.72,12.72,1589515.3339191948,0.8239,0.8252,0.8226,0.8226,1589515.3339
2004-02-05 09:30:00,12.71,12.75,12.69,12.72,1644817.851652725,0.822,0.8246,0.8207,0.8226,1644817.8517
2004-02-05 10:00:00,12.72,12.73,12.69,12.71,1072782.4338465235,0.8226,0.8233,0.8207,0.822,1072782.4338
2004-02-05 10:30:00,12.71,12.75,12.71,12.72,572467.4687259942,0.822,0.8246,0.822,0.8226,572467.4687
2004-02-05 11:00:00,12.72,12.74,12.71,12.72,1345406.5642360349,0.8226,0.8239,0.822,0.8226,1345406.5642
2004-02-05 11:30:00,12.72,12.75,12.71,12.73,719796.8323754766,0.8226,0.8246,0.822,0.8233,719796.8324
2004-02-05 12:00:00,12.73,12.76,12.72,12.73,708131.45754106,0.8233,0.8252,0.8226,0.8233,708131.4575
2004-02-05 12:30:00,12.73,12.75,12.73,12.75,560802.0938915778,0.8233,0.8246,0.8233,0.8246,560802.0939
2004-02-05 13:00:00,12.75,12.77,12.73,12.77,842931.3445165395,0.8246,0.8259,0.8233,0.8259,842931.3445
2004-02-05 13:30:00,12.77,12.78,12.73,12.75,769050.6372319018,0.8259,0.8265,0.8233,0.8246,769050.6372
2004-02-05 14:00:00,12.76,12.77,12.73,12.73,643755.8704918728,0.8252,0.8259,0.8233,0.8233,643755.8705
2004-02-05 14:30:00,12.73,12.77,12.72,12.72,530558.5295060535,0.8233,0.8259,0.8226,0.8226,530558.5295
2004-02-05 15:00:00,12.72,12.76,12.71,12.76,1112963.1693872914,0.8226,0.8252,0.822,0.8252,1112963.1694
2004-02-05 15:30:00,12.76,12.78,12.75,12.78,1280166.875347261,0.8252,0.8265,0.8246,0.8265,1280166.8753
2004-02-06 09:30:00,12.74,12.8,12.66,12.75,2150749.4787305654,0.8239,0.8278,0.8187,0.8246,2150749.4787
2004-02-06 10:00:00,12.75,12.82,12.74,12.74,1610253.7780692684,0.8246,0.8291,0.8239,0.8239,1610253.7781
2004-02-06 10:30:00,12.74,12.83,12.74,12.81,1452987.2432645424,0.8239,0.8297,0.8239,0.8284,1452987.2433
2004-02-06 11:00:00,12.81,12.82,12.75,12.76,1258564.329357601,0.8284,0.8291,0.8246,0.8252,1258564.3294
2004-02-06 11:30:00,12.78,12.78,12.72,12.75,1061549.1099319004,0.8265,0.8265,0.8226,0.8246,1061549.1099
2004-02-06 12:00:00,12.75,12.75,12.71,12.72,871014.6543030977,0.8246,0.8246,0.822,0.8226,871014.6543
2004-02-06 12:30:00,12.72,12.73,12.68,12.69,1678949.8743163878,0.8226,0.8233,0.82,0.8207,1678949.8743
2004-02-06 13:00:00,12.69,12.69,12.67,12.69,939710.750550217,0.8207,0.8207,0.8194,0.8207,939710.7506
2004-02-06 13:30:00,12.69,12.7,12.66,12.66,2073844.415007376,0.8207,0.8213,0.8187,0.8187,2073844.415
2004-02-06 14:00:00,12.66,12.66,12.64,12.64,1629696.069459963,0.8187,0.8187,0.8175,0.8175,1629696.0695
2004-02-06 14:30:00,12.64,12.67,12.64,12.66,1486687.2150084125,0.8175,0.8194,0.8175,0.8187,1486687.215
2004-02-06 15:00:00,12.66,12.7,12.66,12.7,1863003.5661482925,0.8187,0.8213,0.8187,0.8213,1863003.5661
2004-02-06 15:30:00,12.7,12.7,12.67,12.68,3741993.016328933,0.8213,0.8213,0.8194,0.82,3741993.0163
2004-02-09 09:30:00,12.84,12.84,12.7,12.7,1843993.325677392,0.8304,0.8304,0.8213,0.8213,1843993.3257
2004-02-09 10:00:00,12.7,12.71,12.64,12.64,2170191.77012126,0.8213,0.822,0.8175,0.8175,2170191.7701
2004-02-09 10:30:00,12.65,12.66,12.64,12.65,1146663.1411311612,0.8181,0.8187,0.8175,0.8181,1146663.1411
2004-02-09 11:00:00,12.66,12.67,12.64,12.65,1264613.0422347058,0.8187,0.8194,0.8175,0.8181,1264613.0422
2004-02-09 11:30:00,12.65,12.66,12.64,12.65,990260.7081660216,0.8181,0.8187,0.8175,0.8181,990260.7082
2004-02-09 12:00:00,12.65,12.67,12.64,12.65,1020504.272551546,0.8181,0.8194,0.8175,0.8181,1020504.2726
2004-02-09 12:30:00,12.65,12.66,12.64,12.64,1475885.9420135822,0.8181,0.8187,0.8175,0.8175,1475885.942
2004-02-09 13:00:00,12.64,12.65,12.62,12.62,1923490.6949193408,0.8175,0.8181,0.8162,0.8162,1923490.6949
2004-02-09 13:30:00,12.62,12.62,12.61,12.62,1274982.2643097427,0.8162,0.8162,0.8155,0.8162,1274982.2643
2004-02-09 14:00:00,12.61,12.62,12.6,12.6,1251219.4637211163,0.8155,0.8162,0.8149,0.8149,1251219.4637
2004-02-09 14:30:00,12.6,12.61,12.56,12.56,1619326.8473849257,0.8149,0.8155,0.8123,0.8123,1619326.8474
2004-02-09 15:00:00,12.56,12.57,12.53,12.54,3160884.5292070745,0.8123,0.8129,0.8103,0.811,3160884.5292
2004-02-09 15:30:00,12.54,12.59,12.54,12.59,6237951.179974268,0.811,0.8142,0.811,0.8142,6237951.18
2004-02-10 10:00:00,12.59,12.6,12.56,12.56,716772.4759369241,0.8142,0.8149,0.8123,0.8123,716772.4759
2004-02-10 10:30:00,12.56,12.58,12.55,12.58,1291400.1992618844,0.8123,0.8136,0.8116,0.8136,1291400.1993
2004-02-10 11:00:00,12.58,12.59,12.57,12.58,1120308.035023776,0.8136,0.8142,0.8129,0.8136,1120308.035
2004-02-10 11:30:00,12.58,12.61,12.57,12.6,1103025.9982320478,0.8136,0.8155,0.8129,0.8149,1103025.9982
2004-02-10 12:00:00,12.6,12.62,12.6,12.62,996309.4210431266,0.8149,0.8162,0.8149,0.8162,996309.421
2004-02-10 12:30:00,12.62,12.72,12.62,12.7,1210174.6263407622,0.8162,0.8226,0.8162,0.8213,1210174.6263
2004-02-10 13:00:00,12.7,12.72,12.68,12.7,2896901.4172134274,0.8213,0.8226,0.82,0.8213,2896901.4172
2004-02-10 13:30:00,12.7,12.75,12.7,12.73,2209076.352902648,0.8213,0.8246,0.8213,0.8233,2209076.3529
2004-02-10 14:00:00,12.73,12.75,12.69,12.73,1925218.8985985136,0.8233,0.8246,0.8207,0.8233,1925218.8986
2004-02-10 14:30:00,12.74,12.74,12.7,12.73,2706799.0125044184,0.8239,0.8239,0.8213,0.8233,2706799.0125
2004-02-10 15:00:00,12.73,12.75,12.72,12.75,1092656.776157011,0.8233,0.8246,0.8226,0.8246,1092656.7762
2004-02-10 15:30:00,12.75,12.78,12.74,12.77,3550594.458860544,0.8246,0.8265,0.8239,0.8259,3550594.4589
2004-02-11 09:30:00,12.74,12.74,12.68,12.69,3063241.021333811,0.8239,0.8239,0.82,0.8207,3063241.0213
2004-02-11 10:00:00,12.69,12.7,12.67,12.69,2410844.132446074,0.8207,0.8213,0.8194,0.8207,2410844.1324
2004-02-11 10:30:00,12.7,12.71,12.68,12.7,1857386.9041909808,0.8213,0.822,0.82,0.8213,1857386.9042
2004-02-11 11:00:00,12.7,12.75,12.7,12.71,4112692.7055115015,0.8213,0.8246,0.8213,0.822,4112692.7055
2004-02-11 11:30:00,12.71,12.73,12.71,12.72,3201497.315667636,0.822,0.8233,0.822,0.8226,3201497.3157
2004-02-11 12:00:00,12.72,12.72,12.71,12.72,772074.9936704541,0.8226,0.8226,0.822,0.8226,772074.9937
2004-02-11 12:30:00,12.72,12.73,12.7,12.7,1043402.9713005858,0.8226,0.8233,0.8213,0.8213,1043402.9713
2004-02-11 13:00:00,12.71,12.72,12.69,12.7,684368.6569524339,0.822,0.8226,0.8207,0.8213,684368.657
2004-02-11 13:30:00,12.7,12.73,12.69,12.71,1401141.132889358,0.8213,0.8233,0.8207,0.822,1401141.1329
2004-02-11 14:00:00,12.71,12.73,12.7,12.71,2486885.094329677,0.822,0.8233,0.8213,0.822,2486885.0943
2004-02-11 14:30:00,12.71,12.73,12.7,12.72,1479774.400291721,0.822,0.8233,0.8213,0.8226,1479774.4003
2004-02-11 15:00:00,12.72,12.73,12.71,12.72,1312138.643411958,0.8226,0.8233,0.822,0.8226,1312138.6434
2004-02-11 15:30:00,12.72,12.74,12.7,12.71,2001691.9114019105,0.8226,0.8239,0.8213,0.822,2001691.9114
2004-02-12 09:30:00,12.68,12.73,12.67,12.68,1608957.6253098887,0.82,0.8233,0.8194,0.82,1608957.6253
2004-02-12 10:00:00,12.67,12.76,12.67,12.75,1084447.8086809402,0.8194,0.8252,0.8194,0.8246,1084447.8087
2004-02-12 10:30:00,12.76,12.77,12.73,12.75,735782.7164078251,0.8252,0.8259,0.8233,0.8246,735782.7164
2004-02-12 11:00:00,12.75,12.79,12.75,12.79,726277.5961723746,0.8246,0.8272,0.8246,0.8272,726277.5962
2004-02-12 11:30:00,12.79,12.79,12.69,12.72,1808565.1502543488,0.8272,0.8272,0.8207,0.8226,1808565.1503
2004-02-12 12:00:00,12.72,12.74,12.71,12.73,708131.45754106,0.8226,0.8239,0.822,0.8233,708131.4575
2004-02-12 12:30:00,12.73,12.73,12.7,12.71,400943.2535680926,0.8233,0.8233,0.8213,0.822,400943.2536
2004-02-12 13:00:00,12.71,12.74,12.69,12.73,1790419.0116230345,0.822,0.8239,0.8207,0.8233,1790419.0116
2004-02-12 13:30:00,12.73,12.77,12.72,12.76,618696.917143867,0.8233,0.8259,0.8226,0.8252,618696.9171
2004-02-12 14:00:00,12.76,12.79,12.76,12.78,1004086.3375994044,0.8252,0.8272,0.8252,0.8265,1004086.3376
2004-02-12 14:30:00,12.78,12.8,12.76,12.8,833426.224281089,0.8265,0.8278,0.8252,0.8278,833426.2243
2004-02-12 15:00:00,12.79,12.8,12.75,12.77,785900.6231038367,0.8272,0.8278,0.8246,0.8259,785900.6231
2004-02-12 15:30:00,12.77,12.79,12.76,12.77,1245602.8017638049,0.8259,0.8272,0.8252,0.8259,1245602.8018
2004-02-13 09:30:00,12.82,12.82,12.69,12.74,2014653.4389957064,0.8291,0.8291,0.8207,0.8239,2014653.439
2004-02-13 10:00:00,12.75,12.77,12.67,12.67,1474157.7383344094,0.8246,0.8259,0.8194,0.8194,1474157.7383
2004-02-13 10:30:00,12.67,12.68,12.62,12.64,1331580.9348026523,0.8194,0.82,0.8162,0.8175,1331580.9348
2004-02-13 11:00:00,12.64,12.66,12.62,12.63,1313866.847091131,0.8175,0.8187,0.8162,0.8168,1313866.8471
2004-02-13 11:30:00,12.63,12.64,12.61,12.63,1157464.4141259915,0.8168,0.8175,0.8155,0.8168,1157464.4141
2004-02-13 12:00:00,12.63,12.65,12.59,12.63,1278870.7225878816,0.8168,0.8181,0.8142,0.8168,1278870.7226
2004-02-13 12:30:00,12.63,12.66,12.59,12.65,925453.0701970411,0.8168,0.8187,0.8142,0.8181,925453.0702
2004-02-13 13:00:00,12.65,12.68,12.62,12.62,823057.0022060522,0.8181,0.82,0.8162,0.8162,823057.0022
2004-02-13 13:30:00,12.62,12.65,12.6,12.61,629066.1392189038,0.8162,0.8181,0.8149,0.8155,629066.1392
2004-02-13 14:00:00,12.61,12.66,12.61,12.64,1108642.6601893594,0.8155,0.8187,0.8155,0.8175,1108642.6602
2004-02-13 14:30:00,12.63,12.64,12.61,12.61,934526.1395126984,0.8168,0.8175,0.8155,0.8155,934526.1395
2004-02-13 15:00:00,12.61,12.65,12.6,12.64,1117715.7295050167,0.8155,0.8181,0.8149,0.8175,1117715.7295
2004-02-13 15:30:00,12.64,12.68,12.63,12.66,1826279.23796587,0.8175,0.82,0.8168,0.8187,1826279.238
2004-02-17 09:30:00,12.68,12.77,12.68,12.75,2088102.0953605515,0.82,0.8259,0.82,0.8246,2088102.0954
2004-02-17 10:00:00,12.75,12.78,12.74,12.77,1006246.5921983704,0.8246,0.8265,0.8239,0.8259,1006246.5922
2004-02-17 10:30:00,12.77,12.79,12.75,12.79,2010764.980717568,0.8259,0.8272,0.8246,0.8272,2010764.9807
2004-02-17 11:00:00,12.79,12.8,12.76,12.8,1596428.148635886,0.8272,0.8278,0.8252,0.8278,1596428.1486
2004-02-17 11:30:00,12.8,12.81,12.79,12.79,872742.8579822705,0.8278,0.8284,0.8272,0.8272,872742.858
2004-02-17 12:00:00,12.79,12.81,12.78,12.81,624745.6300209719,0.8272,0.8284,0.8265,0.8284,624745.63
2004-02-17 12:30:00,12.8,12.81,12.78,12.79,448900.90566513815,0.8278,0.8284,0.8265,0.8272,448900.9057
2004-02-17 13:00:00,12.79,12.8,12.75,12.76,755657.0587183124,0.8272,0.8278,0.8246,0.8252,755657.0587
2004-02-17 13:30:00,12.76,12.76,12.72,12.74,534879.0387039856,0.8252,0.8252,0.8226,0.8239,534879.0387
2004-02-17 14:00:00,12.73,12.78,12.73,12.76,484761.132007974,0.8233,0.8265,0.8233,0.8252,484761.132
2004-02-17 14:30:00,12.76,12.76,12.72,12.76,556913.6356134389,0.8252,0.8252,0.8226,0.8252,556913.6356
2004-02-17 15:00:00,12.76,12.77,12.73,12.77,779851.9102267318,0.8252,0.8259,0.8233,0.8259,779851.9102
2004-02-17 15:30:00,12.77,12.77,12.76,12.76,1615006.3381869935,0.8259,0.8259,0.8252,0.8252,1615006.3382
2004-02-18 09:30:00,12.74,12.78,12.73,12.77,1107778.558349773,0.8239,0.8265,0.8233,0.8259,1107778.5583
2004-02-18 10:00:00,12.77,12.78,12.74,12.76,787628.8267830095,0.8259,0.8265,0.8239,0.8252,787628.8268
2004-02-18 10:30:00,12.76,12.81,12.75,12.77,1126356.7479008809,0.8252,0.8284,0.8246,0.8259,1126356.7479
2004-02-18 11:00:00,12.77,12.78,12.75,12.77,1330716.832963066,0.8259,0.8265,0.8246,0.8259,1330716.833
2004-02-18 11:30:00,12.78,12.79,12.77,12.78,902554.3714480016,0.8265,0.8272,0.8259,0.8265,902554.3714
2004-02-18 12:00:00,12.78,12.79,12.76,12.76,523213.6638695691,0.8265,0.8272,0.8252,0.8252,523213.6639
2004-02-18 12:30:00,12.76,12.78,12.76,12.78,421681.6977181664,0.8252,0.8265,0.8252,0.8265,421681.6977
2004-02-18 13:00:00,12.78,12.8,12.77,12.8,527534.1730675012,0.8265,0.8278,0.8259,0.8278,527534.1731
2004-02-18 13:30:00,12.8,12.81,12.79,12.8,499018.8123611497,0.8278,0.8284,0.8272,0.8278,499018.8124
2004-02-18 14:00:00,12.8,12.81,12.75,12.77,1453419.2941843355,0.8278,0.8284,0.8246,0.8259,1453419.2942
2004-02-18 14:30:00,12.76,12.8,12.76,12.78,635114.8520960087,0.8252,0.8278,0.8252,0.8265,635114.8521
2004-02-18 15:00:00,12.78,12.79,12.77,12.78,770778.8409110745,0.8265,0.8272,0.8259,0.8265,770778.8409
2004-02-18 15:30:00,12.78,12.78,12.74,12.76,1489711.5714469648,0.8265,0.8265,0.8239,0.8252,1489711.5714
2004-02-19 09:30:00,12.78,12.81,12.74,12.79,2375415.957023031,0.8265,0.8284,0.8239,0.8272,2375415.957
2004-02-19 10:00:00,12.79,12.8,12.73,12.76,2264810.921555972,0.8272,0.8278,0.8233,0.8252,2264810.9216
2004-02-19 10:30:00,12.76,12.82,12.75,12.78,2004284.2169206697,0.8252,0.8291,0.8246,0.8265,2004284.2169
2004-02-19 11:00:00,12.78,12.8,12.76,12.78,1272822.0097107766,0.8265,0.8278,0.8252,0.8265,1272822.0097
2004-02-19 11:30:00,12.78,12.8,12.77,12.79,745287.8366432756,0.8265,0.8278,0.8259,0.8272,745287.8366
2004-02-19 12:00:00,12.79,12.83,12.79,12.83,1422311.627959225,0.8272,0.8297,0.8272,0.8297,1422311.628
2004-02-19 12:30:00,12.83,12.84,12.8,12.83,1230481.0195710429,0.8297,0.8304,0.8278,0.8297,1230481.0196
2004-02-19 13:00:00,12.84,12.85,12.83,12.83,1308250.1851338192,0.8304,0.831,0.8297,0.8297,1308250.1851
2004-02-19 13:30:00,12.83,12.85,12.83,12.85,1941204.782630862,0.8297,0.831,0.8297,0.831,1941204.7826
2004-02-19 14:00:00,12.84,12.84,12.8,12.81,1945525.2918287944,0.8304,0.8304,0.8278,0.8284,1945525.2918
2004-02-19 14:30:00,12.81,12.84,12.81,12.82,1026552.9854286507,0.8284,0.8304,0.8284,0.8291,1026552.9854
2004-02-19 15:00:00,12.82,12.85,12.8,12.81,2218581.4731380986,0.8291,0.831,0.8278,0.8284,2218581.4731
2004-02-19 15:30:00,12.8,12.82,12.76,12.78,2384489.026338689,0.8278,0.8291,0.8252,0.8265,2384489.0263
2004-02-20 09:30:00,12.84,12.86,12.82,12.83,4149417.033693924,0.8304,0.8317,0.8291,0.8297,4149417.0337
2004-02-20 10:00:00,12.84,12.85,12.8,12.83,1703144.725824807,0.8304,0.831,0.8278,0.8297,1703144.7258
2004-02-20 10:30:00,12.82,12.84,12.77,12.8,1406757.7948466698,0.8291,0.8304,0.8259,0.8278,1406757.7948
2004-02-20 11:00:00,12.81,12.83,12.79,12.83,845091.5991155055,0.8284,0.8297,0.8272,0.8297,845091.5991
2004-02-20 11:30:00,12.82,12.85,12.82,12.84,941006.9033095966,0.8291,0.831,0.8291,0.8304,941006.9033
2004-02-20 12:00:00,12.84,12.86,12.83,12.85,1047723.480498518,0.8304,0.8317,0.8297,0.831,1047723.4805
2004-02-20 12:30:00,12.85,12.86,12.83,12.83,1232209.2232502156,0.831,0.8317,0.8297,0.8297,1232209.2233
2004-02-20 13:00:00,12.83,12.84,12.82,12.82,847683.9046342648,0.8297,0.8304,0.8291,0.8291,847683.9046
2004-02-20 13:30:00,12.82,12.83,12.81,12.82,782012.1648256978,0.8291,0.8297,0.8284,0.8291,782012.1648
2004-02-20 14:00:00,12.81,12.87,12.81,12.85,1775297.229430272,0.8284,0.8323,0.8284,0.831,1775297.2294
2004-02-20 14:30:00,12.85,12.87,12.85,12.85,1671605.008679903,0.831,0.8323,0.831,0.831,1671605.0087
2004-02-20 15:00:00,12.85,12.85,12.81,12.82,924156.9174376616,0.831,0.831,0.8284,0.8291,924156.9174
2004-02-20 15:30:00,12.82,12.82,12.79,12.82,2813947.6406131326,0.8291,0.8291,0.8272,0.8291,2813947.6406
2004-02-23 09:30:00,12.81,12.9,12.81,12.87,2687788.772033517,0.8284,0.8343,0.8284,0.8323,2687788.772
2004-02-23 10:00:00,12.87,12.98,12.87,12.98,3828835.251207367,0.8323,0.8394,0.8323,0.8394,3828835.2512
2004-02-23 10:30:00,12.98,13.13,12.97,13.07,4670470.442964527,0.8394,0.8491,0.8388,0.8453,4670470.443
2004-02-23 11:00:00,13.07,13.07,13.01,13.01,1611117.8799088548,0.8453,0.8453,0.8414,0.8414,1611117.8799
2004-02-23 11:30:00,13.0,13.06,12.97,13.03,1762767.7527562692,0.8407,0.8446,0.8388,0.8427,1762767.7528
2004-02-23 12:00:00,13.02,13.07,13.01,13.06,1209310.524501176,0.842,0.8453,0.8414,0.8446,1209310.5245
2004-02-23 12:30:00,13.06,13.09,13.04,13.07,1626671.7130214102,0.8446,0.8466,0.8433,0.8453,1626671.713
2004-02-23 13:00:00,13.07,13.08,13.04,13.07,1075374.7393652827,0.8453,0.8459,0.8433,0.8453,1075374.7394
2004-02-23 13:30:00,13.08,13.09,13.04,13.08,1264180.991314913,0.8459,0.8466,0.8433,0.8459,1264180.9913
2004-02-23 14:00:00,13.08,13.08,13.06,13.07,1724315.220894674,0.8459,0.8459,0.8446,0.8453,1724315.2209
2004-02-23 14:30:00,13.07,13.08,13.05,13.08,1287079.6900639525,0.8453,0.8459,0.844,0.8459,1287079.6901
2004-02-23 15:00:00,13.08,13.14,13.07,13.1,2159390.49712643,0.8459,0.8498,0.8453,0.8472,2159390.4971
2004-02-23 15:30:00,13.1,13.14,13.09,13.1,3182919.126116528,0.8472,0.8498,0.8466,0.8472,3182919.1261
2004-02-24 09:30:00,13.08,13.13,13.02,13.11,3471097.089618595,0.8459,0.8491,0.842,0.8478,3471097.0896
2004-02-24 10:00:00,13.1,13.14,13.07,13.1,3206249.875785361,0.8472,0.8498,0.8453,0.8472,3206249.8758
2004-02-24 10:30:00,13.1,13.18,13.1,13.16,2423373.609120077,0.8472,0.8524,0.8472,0.8511,2423373.6091
2004-02-24 11:00:00,13.16,13.19,13.14,13.14,1756286.988959371,0.8511,0.853,0.8498,0.8498,1756286.989
2004-02-24 11:30:00,13.14,13.15,13.09,13.1,1445642.377628058,0.8498,0.8504,0.8466,0.8472,1445642.3776
2004-02-24 12:00:00,13.1,13.13,13.1,13.13,1232209.2232502156,0.8472,0.8491,0.8472,0.8491,1232209.2233
2004-02-24 12:30:00,13.13,13.13,13.11,13.12,1106914.456510187,0.8491,0.8491,0.8478,0.8485,1106914.4565
2004-02-24 13:00:00,13.12,13.15,13.12,13.12,760841.6697558309,0.8485,0.8504,0.8485,0.8485,760841.6698
2004-02-24 13:30:00,13.12,13.13,13.09,13.1,1275414.3152295358,0.8485,0.8491,0.8466,0.8472,1275414.3152
2004-02-24 14:00:00,13.1,13.13,13.08,13.1,1513474.372035591,0.8472,0.8491,0.8459,0.8472,1513474.372
2004-02-24 14:30:00,13.1,13.1,12.97,13.0,4847179.269159947,0.8472,0.8472,0.8388,0.8407,4847179.2692
2004-02-24 15:00:00,13.0,13.03,12.94,12.95,3131073.015741344,0.8407,0.8427,0.8369,0.8375,3131073.0157
2004-02-24 15:30:00,12.95,13.03,12.89,13.01,5045490.641345027,0.8375,0.8427,0.8336,0.8414,5045490.6413
2004-02-25 09:30:00,13.0,13.16,12.99,13.15,3138417.8813778283,0.8407,0.8511,0.8401,0.8504,3138417.8814
2004-02-25 10:00:00,13.15,13.17,13.13,13.15,2187905.857832781,0.8504,0.8517,0.8491,0.8504,2187905.8578
2004-02-25 10:30:00,13.14,13.17,13.06,13.1,1568776.8897691208,0.8498,0.8517,0.8446,0.8472,1568776.8898
2004-02-25 11:00:00,13.1,13.15,13.03,13.06,2008604.7261186016,0.8472,0.8504,0.8427,0.8446,2008604.7261
2004-02-25 11:30:00,13.06,13.07,13.01,13.02,1900159.945250508,0.8446,0.8453,0.8414,0.842,1900159.9453
2004-02-25 12:00:00,13.02,13.03,13.01,13.03,977299.1805722256,0.842,0.8427,0.8414,0.8427,977299.1806
2004-02-25 12:30:00,13.03,13.05,13.02,13.05,1071054.2301673507,0.8427,0.844,0.842,0.844,1071054.2302
2004-02-25 13:00:00,13.05,13.06,13.04,13.05,961745.3474596704,0.844,0.8446,0.8433,0.844,961745.3475
2004-02-25 13:30:00,13.05,13.08,13.04,13.06,2147725.1222920134,0.844,0.8459,0.8433,0.8446,2147725.1223
2004-02-25 14:00:00,13.06,13.07,13.04,13.05,528830.3258268808,0.8446,0.8453,0.8433,0.844,528830.3258
2004-02-25 14:30:00,13.04,13.05,13.03,13.04,815280.0856497745,0.8433,0.844,0.8427,0.8433,815280.0856
2004-02-25 15:00:00,13.04,13.09,13.03,13.08,1495328.2334042764,0.8433,0.8466,0.8427,0.8459,1495328.2334
2004-02-25 15:30:00,13.08,13.12,13.08,13.1,3042934.6281035305,0.8459,0.8485,0.8459,0.8472,3042934.6281
2004-02-26 09:30:00,13.14,13.16,13.11,13.16,2253145.546721555,0.8498,0.8511,0.8478,0.8511,2253145.5467
2004-02-26 10:00:00,13.16,13.17,13.12,13.15,1549766.64929822,0.8511,0.8517,0.8485,0.8504,1549766.6493
2004-02-26 10:30:00,13.14,13.17,13.14,13.17,985508.1480482966,0.8498,0.8517,0.8498,0.8517,985508.148
2004-02-26 11:00:00,13.17,13.18,13.15,13.16,881815.9272979278,0.8517,0.8524,0.8504,0.8511,881815.9273
2004-02-26 11:30:00,13.16,13.18,13.15,13.18,1762335.701836476,0.8511,0.8524,0.8504,0.8524,1762335.7018
2004-02-26 12:00:00,13.18,13.18,13.16,13.18,733622.461808859,0.8524,0.8524,0.8511,0.8524,733622.4618
2004-02-26 12:30:00,13.18,13.19,13.17,13.18,1206718.218982417,0.8524,0.853,0.8517,0.8524,1206718.219
2004-02-26 13:00:00,13.18,13.19,13.17,13.18,1294424.555700437,0.8524,0.853,0.8517,0.8524,1294424.5557
2004-02-26 13:30:00,13.18,13.18,13.16,13.16,580244.3852822719,0.8524,0.8524,0.8511,0.8511,580244.3853
2004-02-26 14:00:00,13.16,13.17,13.15,13.16,870150.5524635112,0.8511,0.8517,0.8504,0.8511,870150.5525
2004-02-26 14:30:00,13.16,13.18,13.16,13.17,871014.6543030977,0.8511,0.8524,0.8511,0.8517,871014.6543
2004-02-26 15:00:00,13.17,13.18,13.16,13.18,1158328.515965578,0.8517,0.8524,0.8511,0.8524,1158328.516
2004-02-26 15:30:00,13.18,13.2,13.18,13.2,3514302.181597915,0.8524,0.8537,0.8524,0.8537,3514302.1816
2004-02-27 09:30:00,11.9,13.29,11.9,13.29,2536138.8991861027,0.7696,0.8595,0.7696,0.8595,2536138.8992
2004-02-27 10:00:00,13.29,13.34,13.27,13.34,2414732.5907242126,0.8595,0.8627,0.8582,0.8627,2414732.5907
2004-02-27 10:30:00,13.34,13.34,13.32,13.34,1265477.1440742922,0.8627,0.8627,0.8614,0.8627,1265477.1441
2004-02-27 11:00:00,13.34,13.34,13.31,13.31,2093718.7573178627,0.8627,0.8627,0.8608,0.8608,2093718.7573
2004-02-27 11:30:00,13.31,13.33,13.3,13.31,1971448.3470163865,0.8608,0.8621,0.8601,0.8608,1971448.347
2004-02-27 12:00:00,13.31,13.32,13.31,13.32,784604.4703444571,0.8608,0.8614,0.8608,0.8614,784604.4703
2004-02-27 12:30:00,13.32,13.33,13.3,13.31,668382.7729200854,0.8614,0.8621,0.8601,0.8608,668382.7729
2004-02-27 13:00:00,13.31,13.33,13.3,13.32,1259428.4311971874,0.8608,0.8621,0.8601,0.8614,1259428.4312
2004-02-27 13:30:00,13.32,13.32,13.31,13.32,748312.193081828,0.8614,0.8614,0.8608,0.8614,748312.1931
2004-02-27 14:00:00,13.31,13.33,13.2,13.33,1066301.6700496254,0.8608,0.8621,0.8537,0.8621,1066301.67
2004-02-27 14:30:00,13.32,13.34,13.32,13.34,1027417.0872682373,0.8614,0.8627,0.8614,0.8627,1027417.0873
2004-02-27 15:00:00,13.33,13.34,13.32,13.32,1765792.1091948214,0.8621,0.8627,0.8614,0.8614,1765792.1092
2004-02-27 15:30:00,13.32,13.33,13.31,13.32,2239751.9682079656,0.8614,0.8621,0.8608,0.8614,2239751.9682
2004-03-01 09:30:00,13.31,13.36,13.31,13.33,1991754.7402466668,0.8608,0.864,0.8608,0.8621,1991754.7402
2004-03-01 10:00:00,13.33,13.37,13.29,13.29,1548902.5474586335,0.8621,0.8647,0.8595,0.8595,1548902.5475
2004-03-01 10:30:00,13.3,13.35,13.29,13.33,1099569.5908737022,0.8601,0.8634,0.8595,0.8621,1099569.5909
2004-03-01 11:00:00,13.33,13.36,13.33,13.36,1305225.828695267,0.8621,0.864,0.8621,0.864,1305225.8287
2004-03-01 11:30:00,13.36,13.37,13.34,13.34,794109.5905799075,0.864,0.8647,0.8627,0.8627,794109.5906
2004-03-01 12:00:00,13.34,13.39,13.34,13.37,1030873.4946265828,0.8627,0.866,0.8627,0.8647,1030873.4946
2004-03-01 12:30:00,13.37,13.38,13.37,13.37,529262.376746674,0.8647,0.8653,0.8647,0.8647,529262.3767
2004-03-01 13:00:00,13.37,13.37,13.35,13.37,628202.0373793175,0.8647,0.8647,0.8634,0.8647,628202.0374
2004-03-01 13:30:00,13.37,13.37,13.32,13.35,947487.6671064948,0.8647,0.8647,0.8614,0.8634,947487.6671
2004-03-01 14:00:00,13.35,13.4,13.35,13.4,984211.995288917,0.8634,0.8666,0.8634,0.8666,984211.9953
2004-03-01 14:30:00,13.4,13.45,13.39,13.43,2360726.2257500626,0.8666,0.8698,0.866,0.8685,2360726.2258
2004-03-01 15:00:00,13.43,13.45,13.41,13.43,1598156.3523150587,0.8685,0.8698,0.8672,0.8685,1598156.3523
2004-03-01 15:30:00,13.44,13.47,13.43,13.46,2342580.087118748,0.8692,0.8711,0.8685,0.8705,2342580.0871
2004-03-02 09:30:00,13.37,13.47,13.36,13.44,3426163.793960101,0.8647,0.8711,0.864,0.8692,3426163.794
2004-03-02 10:00:00,13.44,13.45,13.38,13.44,1582602.5192025034,0.8692,0.8698,0.8653,0.8692,1582602.5192
2004-03-02 10:30:00,13.44,13.51,13.44,13.51,2560765.801614316,0.8692,0.8737,0.8692,0.8737,2560765.8016
2004-03-02 11:00:00,13.51,13.54,13.48,13.54,1487551.3168479986,0.8737,0.8757,0.8718,0.8757,1487551.3168
2004-03-02 11:30:00,13.54,13.56,13.53,13.54,2391401.84105538,0.8757,0.8769,0.875,0.8757,2391401.8411
2004-03-02 12:00:00,13.54,13.57,13.52,13.54,2082053.3824834465,0.8757,0.8776,0.8744,0.8757,2082053.3825
2004-03-02 12:30:00,13.54,13.56,13.52,13.53,1243874.598084632,0.8757,0.8769,0.8744,0.875,1243874.5981
2004-03-02 13:00:00,13.53,13.54,13.52,13.53,1153143.904928059,0.875,0.8757,0.8744,0.875,1153143.9049
2004-03-02 13:30:00,13.53,13.54,13.44,13.51,1421879.5770394318,0.875,0.8757,0.8692,0.8737,1421879.577
2004-03-02 14:00:00,13.51,13.51,13.44,13.46,1222272.052094972,0.8737,0.8737,0.8692,0.8705,1222272.0521
2004-03-02 14:30:00,13.45,13.47,13.45,13.47,938846.6487106306,0.8698,0.8711,0.8698,0.8711,938846.6487
2004-03-02 15:00:00,13.46,13.49,13.45,13.48,1184683.6220729633,0.8705,0.8724,0.8698,0.8718,1184683.6221
2004-03-02 15:30:00,13.48,13.48,13.44,13.45,2085941.8407615847,0.8718,0.8718,0.8692,0.8698,2085941.8408
2004-03-03 09:30:00,13.39,13.5,13.38,13.49,2334803.1705624703,0.866,0.8731,0.8653,0.8724,2334803.1706
2004-03-03 10:00:00,13.49,13.5,13.43,13.43,1293128.4029410572,0.8724,0.8731,0.8685,0.8685,1293128.4029
2004-03-03 10:30:00,13.43,13.46,13.4,13.4,2125258.4744627667,0.8685,0.8705,0.8666,0.8666,2125258.4745
2004-03-03 11:00:00,13.4,13.42,13.38,13.4,1252515.6164804962,0.8666,0.8679,0.8653,0.8666,1252515.6165
2004-03-03 11:30:00,13.4,13.41,13.37,13.38,1711785.7442206712,0.8666,0.8672,0.8647,0.8653,1711785.7442
2004-03-03 12:00:00,13.38,13.39,13.37,13.37,907306.9315657268,0.8653,0.866,0.8647,0.8647,907306.9316
2004-03-03 12:30:00,13.38,13.38,13.37,13.38,543952.1080196429,0.8653,0.8653,0.8647,0.8653,543952.108
2004-03-03 13:00:00,13.38,13.38,13.37,13.38,1224000.2557741448,0.8653,0.8653,0.8647,0.8653,1224000.2558
2004-03-03 13:30:00,13.38,13.42,13.38,13.42,1401573.1838091512,0.8653,0.8679,0.8653,0.8679,1401573.1838
2004-03-03 14:00:00,13.42,13.44,13.42,13.44,1058524.753493348,0.8679,0.8692,0.8679,0.8692,1058524.7535
2004-03-03 14:30:00,13.43,13.44,13.42,13.42,1154008.0067676457,0.8685,0.8692,0.8679,0.8679,1154008.0068
2004-03-03 15:00:00,13.42,13.44,13.42,13.42,1820662.5760085585,0.8679,0.8692,0.8679,0.8679,1820662.576
2004-03-03 15:30:00,13.42,13.42,13.38,13.41,2255305.8013205207,0.8679,0.8679,0.8653,0.8672,2255305.8013
2004-03-04 09:30:00,13.4,13.48,13.4,13.47,2237591.713609,0.8666,0.8718,0.8666,0.8711,2237591.7136
2004-03-04 10:00:00,13.47,13.47,13.4,13.41,1328988.6292838932,0.8711,0.8711,0.8666,0.8672,1328988.6293
2004-03-04 10:30:00,13.41,13.41,13.36,13.38,1629264.018540169,0.8672,0.8672,0.864,0.8653,1629264.0185
2004-03-04 11:00:00,13.38,13.42,13.38,13.38,1076238.841204869,0.8653,0.8679,0.8653,0.8653,1076238.8412
2004-03-04 11:30:00,13.38,13.39,13.36,13.37,1035626.054744308,0.8653,0.866,0.864,0.8647,1035626.0547
2004-03-04 12:00:00,13.37,13.37,13.35,13.36,581540.5380416515,0.8647,0.8647,0.8634,0.864,581540.538
2004-03-04 12:30:00,13.36,13.38,13.35,13.36,483032.9283288012,0.864,0.8653,0.8634,0.864,483032.9283
2004-03-04 13:00:00,13.36,13.36,13.32,13.32,1057228.6007339682,0.864,0.864,0.8614,0.8614,1057228.6007
2004-03-04 13:30:00,13.32,13.33,13.29,13.32,1284055.3336254,0.8614,0.8621,0.8595,0.8614,1284055.3336
2004-03-04 14:00:00,13.32,13.32,13.27,13.27,856324.9230301288,0.8614,0.8614,0.8582,0.8582,856324.923
2004-03-04 14:30:00,13.27,13.3,13.27,13.29,797133.9470184599,0.8582,0.8601,0.8582,0.8595,797133.947
2004-03-04 15:00:00,13.29,13.29,13.27,13.28,1289671.9955827117,0.8595,0.8595,0.8582,0.8588,1289671.9956
2004-03-04 15:30:00,13.28,13.31,13.28,13.3,2055698.276376061,0.8588,0.8608,0.8588,0.8601,2055698.2764
2004-03-05 09:30:00,13.3,13.42,13.29,13.41,2869250.1583466628,0.8601,0.8679,0.8595,0.8672,2869250.1583
2004-03-05 10:00:00,13.41,13.48,13.36,13.44,2417756.947162765,0.8672,0.8718,0.864,0.8692,2417756.9472
2004-03-05 10:30:00,13.44,13.54,13.44,13.48,3468504.7840998354,0.8692,0.8757,0.8692,0.8718,3468504.7841
2004-03-05 11:00:00,13.48,13.48,13.4,13.48,1492303.876965724,0.8718,0.8718,0.8666,0.8718,1492303.877
2004-03-05 11:30:00,13.48,13.51,13.46,13.5,1256836.1256784282,0.8718,0.8737,0.8705,0.8731,1256836.1257
2004-03-05 12:00:00,13.5,13.51,13.46,13.46,1159192.6178051643,0.8731,0.8737,0.8705,0.8705,1159192.6178
2004-03-05 12:30:00,13.47,13.51,13.46,13.5,898233.8622500695,0.8711,0.8737,0.8705,0.8731,898233.8623
2004-03-05 13:00:00,13.5,13.51,13.47,13.49,666222.5183211194,0.8731,0.8737,0.8711,0.8724,666222.5183
2004-03-05 13:30:00,13.49,13.52,13.47,13.49,719364.7814556834,0.8724,0.8744,0.8711,0.8724,719364.7815
2004-03-05 14:00:00,13.49,13.52,13.47,13.51,1393796.2672528736,0.8724,0.8744,0.8711,0.8737,1393796.2673
2004-03-05 14:30:00,13.51,13.53,13.5,13.51,1480206.4512115142,0.8737,0.875,0.8731,0.8737,1480206.4512
2004-03-05 15:00:00,13.51,13.51,13.46,13.48,1531620.5106669054,0.8737,0.8737,0.8705,0.8718,1531620.5107
2004-03-05 15:30:00,13.48,13.49,13.45,13.47,2030207.272108262,0.8718,0.8724,0.8698,0.8711,2030207.2721
2004-03-08 09:30:00,13.49,13.57,13.49,13.56,2939242.4073531614,0.8724,0.8776,0.8724,0.8769,2939242.4074
2004-03-08 10:00:00,13.56,13.57,13.52,13.55,1633584.5277381013,0.8769,0.8776,0.8744,0.8763,1633584.5277
2004-03-08 10:30:00,13.55,13.59,13.52,13.53,1207150.2699022098,0.8763,0.8789,0.8744,0.875,1207150.2699
2004-03-08 11:00:00,13.54,13.56,13.52,13.53,1415398.8132425337,0.8757,0.8769,0.8744,0.875,1415398.8132
2004-03-08 11:30:00,13.53,13.57,13.52,13.56,1716106.2534186032,0.875,0.8776,0.8744,0.8769,1716106.2534
2004-03-08 12:00:00,13.56,13.58,13.56,13.57,1323371.9673265817,0.8769,0.8782,0.8769,0.8776,1323371.9673
2004-03-08 12:30:00,13.57,13.58,13.56,13.58,901258.218688622,0.8776,0.8782,0.8769,0.8782,901258.2187
2004-03-08 13:00:00,13.58,13.59,13.54,13.57,1025688.8835890644,0.8782,0.8789,0.8757,0.8776,1025688.8836
2004-03-08 13:30:00,13.57,13.57,13.53,13.54,680480.1986742951,0.8776,0.8776,0.875,0.8757,680480.1987
2004-03-08 14:00:00,13.53,13.54,13.5,13.51,1386883.4525361822,0.875,0.8757,0.8731,0.8737,1386883.4525
2004-03-08 14:30:00,13.52,13.55,13.51,13.54,976435.0787326392,0.8744,0.8763,0.8737,0.8757,976435.0787
2004-03-08 15:00:00,13.54,13.54,13.49,13.51,2472627.413976502,0.8757,0.8757,0.8724,0.8737,2472627.414
2004-03-08 15:30:00,13.51,13.51,13.46,13.47,2350357.0036750254,0.8737,0.8737,0.8705,0.8711,2350357.0037
2004-03-09 09:30:00,13.48,13.48,13.38,13.4,2232407.102571481,0.8718,0.8718,0.8653,0.8666,2232407.1026
2004-03-09 10:00:00,13.41,13.42,13.37,13.39,1920466.3384807885,0.8672,0.8679,0.8647,0.866,1920466.3385
2004-03-09 10:30:00,13.39,13.42,13.38,13.42,1212766.9318595214,0.866,0.8679,0.8653,0.8679,1212766.9319
2004-03-09 11:00:00,13.42,13.48,13.42,13.48,1619326.8473849257,0.8679,0.8718,0.8679,0.8718,1619326.8474
2004-03-09 11:30:00,13.48,13.49,13.42,13.44,1163081.076083303,0.8718,0.8724,0.8679,0.8692,1163081.0761
2004-03-09 12:00:00,13.44,13.49,13.43,13.49,1615438.3891067868,0.8692,0.8724,0.8685,0.8724,1615438.3891
2004-03-09 12:30:00,13.48,13.54,13.48,13.51,1356639.8881506582,0.8718,0.8757,0.8718,0.8737,1356639.8882
2004-03-09 13:00:00,13.51,13.51,13.48,13.51,1027417.0872682373,0.8737,0.8737,0.8718,0.8737,1027417.0873
2004-03-09 13:30:00,13.51,13.52,13.48,13.48,627769.9864595243,0.8737,0.8744,0.8718,0.8718,627769.9865
2004-03-09 14:00:00,13.48,13.51,13.45,13.46,1184251.57115317,0.8718,0.8737,0.8698,0.8705,1184251.5712
2004-03-09 14:30:00,13.46,13.48,13.45,13.45,1053340.1424558295,0.8705,0.8718,0.8698,0.8698,1053340.1425
2004-03-09 15:00:00,13.45,13.47,13.44,13.45,1557543.5658544975,0.8698,0.8711,0.8692,0.8698,1557543.5659
2004-03-09 15:30:00,13.45,13.48,13.45,13.47,1741597.2576864022,0.8698,0.8718,0.8698,0.8711,1741597.2577
2004-03-10 09:30:00,13.44,13.54,13.44,13.52,3163044.783806041,0.8692,0.8757,0.8692,0.8744,3163044.7838
2004-03-10 10:00:00,13.52,13.56,13.44,13.56,2718032.3364190413,0.8744,0.8769,0.8692,0.8769,2718032.3364
2004-03-10 10:30:00,13.56,13.62,13.55,13.59,2464418.446500432,0.8769,0.8808,0.8763,0.8789,2464418.4465
2004-03-10 11:00:00,13.59,13.63,13.57,13.62,1584330.7228816762,0.8789,0.8815,0.8776,0.8808,1584330.7229
2004-03-10 11:30:00,13.62,13.64,13.6,13.63,1629264.018540169,0.8808,0.8821,0.8795,0.8815,1629264.0185
2004-03-10 12:00:00,13.63,13.64,13.6,13.6,1839240.765559666,0.8815,0.8821,0.8795,0.8795,1839240.7656
2004-03-10 12:30:00,13.6,13.63,13.6,13.63,1317323.2544494767,0.8795,0.8815,0.8795,0.8815,1317323.2544
2004-03-10 13:00:00,13.63,13.64,13.6,13.62,1140614.4282540565,0.8815,0.8821,0.8795,0.8808,1140614.4283
2004-03-10 13:30:00,13.62,13.64,13.61,13.63,1101729.8454726683,0.8808,0.8821,0.8802,0.8815,1101729.8455
2004-03-10 14:00:00,13.63,13.64,13.61,13.62,1281030.9771868477,0.8815,0.8821,0.8802,0.8808,1281030.9772
2004-03-10 14:30:00,13.62,13.65,13.61,13.63,1534644.867105458,0.8808,0.8828,0.8802,0.8815,1534644.8671
2004-03-10 15:00:00,13.63,13.64,13.52,13.53,2870546.311106042,0.8815,0.8821,0.8744,0.875,2870546.3111
2004-03-10 15:30:00,13.53,13.57,13.48,13.53,4650164.049734246,0.875,0.8776,0.8718,0.875,4650164.0497
2004-03-11 09:30:00,13.35,13.37,13.3,13.31,6355901.081077812,0.8738,0.8751,0.8705,0.8712,6355901.0811
2004-03-11 10:00:00,13.31,13.41,13.29,13.41,3889322.379978416,0.8712,0.8777,0.8699,0.8777,3889322.38
2004-03-11 10:30:00,13.4,13.42,13.33,13.37,3179030.667838389,0.8771,0.8784,0.8725,0.8751,3179030.6678
2004-03-11 11:00:00,13.37,13.4,13.34,13.39,1754990.8361999914,0.8751,0.8771,0.8731,0.8764,1754990.8362
2004-03-11 11:30:00,13.39,13.44,13.38,13.39,2400474.910371037,0.8764,0.8797,0.8758,0.8764,2400474.9104
2004-03-11 12:00:00,13.39,13.39,13.36,13.36,2089830.299039724,0.8764,0.8764,0.8744,0.8744,2089830.299
2004-03-11 12:30:00,13.36,13.36,13.33,13.36,1199805.4042657253,0.8744,0.8744,0.8725,0.8744,1199805.4043
2004-03-11 13:00:00,13.35,13.37,13.34,13.35,1183819.5202333769,0.8738,0.8751,0.8731,0.8738,1183819.5202
2004-03-11 13:30:00,13.35,13.35,13.32,13.32,8886423.318306604,0.8738,0.8738,0.8718,0.8718,8886423.3183
2004-03-11 14:00:00,13.32,13.37,13.32,13.34,1734252.3920499175,0.8718,0.8751,0.8718,0.8731,1734252.392
2004-03-11 14:30:00,13.34,13.35,13.22,13.23,2144700.765853461,0.8731,0.8738,0.8653,0.8659,2144700.7659
2004-03-11 15:00:00,13.23,13.26,13.01,13.07,5025184.248114747,0.8659,0.8679,0.8515,0.8555,5025184.2481
2004-03-11 15:30:00,13.09,13.15,13.03,13.04,6193449.935235568,0.8568,0.8607,0.8528,0.8535,6193449.9352
2004-03-12 09:30:00,12.9,12.96,12.7,12.73,14438277.637649266,0.8443,0.8483,0.8312,0.8332,14438277.6376
2004-03-12 10:00:00,12.73,12.78,12.69,12.71,8065526.570699518,0.8332,0.8365,0.8306,0.8319,8065526.5707
2004-03-12 10:30:00,12.72,12.79,12.71,12.74,4170587.528763791,0.8326,0.8371,0.8319,0.8339,4170587.5288
2004-03-12 11:00:00,12.74,12.75,12.72,12.73,2307151.9116957053,0.8339,0.8345,0.8326,0.8332,2307151.9117
2004-03-12 11:30:00,12.72,12.75,12.72,12.73,3676753.32744016,0.8326,0.8345,0.8326,0.8332,3676753.3274
2004-03-12 12:00:00,12.73,12.73,12.69,12.69,2299807.046059221,0.8332,0.8332,0.8306,0.8306,2299807.0461
2004-03-12 12:30:00,12.69,12.73,12.44,12.46,7673656.386447082,0.8306,0.8332,0.8142,0.8155,7673656.3864
2004-03-12 13:00:00,12.47,12.54,12.42,12.44,10508342.471210288,0.8162,0.8208,0.8129,0.8142,10508342.4712
2004-03-12 13:30:00,12.44,12.54,12.39,12.54,7881472.878867613,0.8142,0.8208,0.811,0.8208,7881472.8789
2004-03-12 14:00:00,12.53,12.61,12.48,12.49,6020197.516398494,0.8201,0.8254,0.8168,0.8175,6020197.5164
2004-03-12 14:30:00,12.49,12.54,12.49,12.51,4435434.742597024,0.8175,0.8208,0.8175,0.8188,4435434.7426
2004-03-12 15:00:00,12.51,12.56,12.5,12.54,3893210.838256554,0.8188,0.8221,0.8182,0.8208,3893210.8383
2004-03-12 15:30:00,12.54,12.61,12.53,12.58,7440780.940678546,0.8208,0.8254,0.8201,0.8234,7440780.9407
2004-03-15 09:30:00,12.52,12.59,12.48,12.57,4631585.860183138,0.8195,0.824,0.8168,0.8227,4631585.8602
2004-03-15 10:00:00,12.57,12.61,12.54,12.54,2968189.818979306,0.8227,0.8254,0.8208,0.8208,2968189.819
2004-03-15 10:30:00,12.53,12.55,12.5,12.52,2669210.5824824097,0.8201,0.8214,0.8182,0.8195,2669210.5825
2004-03-15 11:00:00,12.52,12.53,12.48,12.51,2414300.5398044195,0.8195,0.8201,0.8168,0.8188,2414300.5398
2004-03-15 11:30:00,12.51,12.53,12.49,12.5,2448000.5115482896,0.8188,0.8201,0.8175,0.8182,2448000.5115
2004-03-15 12:00:00,12.5,12.51,12.46,12.48,1564456.3805711889,0.8182,0.8188,0.8155,0.8168,1564456.3806
2004-03-15 12:30:00,12.49,12.53,12.46,12.52,2187473.806912988,0.8175,0.8201,0.8155,0.8195,2187473.8069
2004-03-15 13:00:00,12.52,12.53,12.51,12.51,820464.6966872929,0.8195,0.8201,0.8188,0.8188,820464.6967
2004-03-15 13:30:00,12.51,12.53,12.5,12.52,1215359.2373782806,0.8188,0.8201,0.8182,0.8195,1215359.2374
2004-03-15 14:00:00,12.52,12.54,12.48,12.49,1523411.5431908346,0.8195,0.8208,0.8168,0.8175,1523411.5432
2004-03-15 14:30:00,12.49,12.51,12.45,12.47,1201965.6588646914,0.8175,0.8188,0.8149,0.8162,1201965.6589
2004-03-15 15:00:00,12.47,12.52,12.46,12.5,1682406.2816747334,0.8162,0.8195,0.8155,0.8182,1682406.2817
2004-03-15 15:30:00,12.5,12.51,12.43,12.45,4734413.97909392,0.8182,0.8188,0.8136,0.8149,4734413.9791
2004-03-16 09:30:00,12.46,12.54,12.46,12.47,2954364.189545924,0.8155,0.8208,0.8155,0.8162,2954364.1895
2004-03-16 10:00:00,12.48,12.5,12.46,12.5,4498946.227806625,0.8168,0.8182,0.8155,0.8182,4498946.2278
2004-03-16 10:30:00,12.5,12.5,12.46,12.46,4473455.223538826,0.8182,0.8182,0.8155,0.8155,4473455.2235
2004-03-16 11:00:00,12.46,12.48,12.46,12.48,1146663.1411311612,0.8155,0.8168,0.8155,0.8168,1146663.1411
2004-03-16 11:30:00,12.48,12.49,12.45,12.47,2230246.847972515,0.8168,0.8175,0.8149,0.8162,2230246.848
2004-03-16 12:00:00,12.47,12.47,12.4,12.44,1281895.079026434,0.8162,0.8162,0.8116,0.8142,1281895.079
2004-03-16 12:30:00,12.44,12.45,12.42,12.43,975138.9259732596,0.8142,0.8149,0.8129,0.8136,975138.926
2004-03-16 13:00:00,12.43,12.46,12.42,12.45,739671.1746859639,0.8136,0.8155,0.8129,0.8149,739671.1747
2004-03-16 13:30:00,12.45,12.47,12.44,12.45,535743.140543572,0.8149,0.8162,0.8142,0.8149,535743.1405
2004-03-16 14:00:00,12.45,12.49,12.43,12.49,1472861.5855750295,0.8149,0.8175,0.8136,0.8175,1472861.5856
2004-03-16 14:30:00,12.48,12.5,12.42,12.44,1739437.003087436,0.8168,0.8182,0.8129,0.8142,1739437.0031
2004-03-16 15:00:00,12.43,12.5,12.42,12.49,1282327.1299462272,0.8136,0.8182,0.8129,0.8175,1282327.1299
2004-03-16 15:30:00,12.49,12.51,12.49,12.49,2184449.4504744355,0.8175,0.8188,0.8175,0.8175,2184449.4505
2004-03-17 09:30:00,12.56,12.61,12.52,12.6,3715637.910221548,0.8221,0.8254,0.8195,0.8247,3715637.9102
2004-03-17 10:00:00,12.6,12.7,12.6,12.7,3633116.1845410457,0.8247,0.8312,0.8247,0.8312,3633116.1845
2004-03-17 10:30:00,12.7,12.7,12.66,12.68,1429656.4935957096,0.8312,0.8312,0.8286,0.8299,1429656.4936
2004-03-17 11:00:00,12.67,12.7,12.67,12.68,1902752.250769267,0.8293,0.8312,0.8293,0.8299,1902752.2508
2004-03-17 11:30:00,12.68,12.68,12.51,12.56,5436064.672838083,0.8299,0.8299,0.8188,0.8221,5436064.6728
2004-03-17 12:00:00,12.56,12.63,12.56,12.6,1148391.3448103345,0.8221,0.8267,0.8221,0.8247,1148391.3448
2004-03-17 12:30:00,12.59,12.7,12.59,12.64,1022664.527150512,0.824,0.8312,0.824,0.8273,1022664.5272
2004-03-17 13:00:00,12.64,12.67,12.62,12.67,1813749.7612918671,0.8273,0.8293,0.826,0.8293,1813749.7613
2004-03-17 13:30:00,12.67,12.7,12.67,12.7,1501808.9972011745,0.8293,0.8312,0.8293,0.8312,1501808.9972
2004-03-17 14:00:00,12.7,12.71,12.69,12.69,1367441.1611454885,0.8312,0.8319,0.8306,0.8306,1367441.1611
2004-03-17 14:30:00,12.69,12.71,12.68,12.7,1428360.34083633,0.8306,0.8319,0.8299,0.8312,1428360.3408
2004-03-17 15:00:00,12.7,12.7,12.67,12.69,1361392.4482683833,0.8312,0.8312,0.8293,0.8306,1361392.4483
2004-03-17 15:30:00,12.69,12.72,12.68,12.7,2616500.3702676385,0.8306,0.8326,0.8299,0.8312,2616500.3703
2004-03-18 09:30:00,12.65,12.72,12.65,12.7,2032367.526707228,0.828,0.8326,0.828,0.8312,2032367.5267
2004-03-18 10:00:00,12.7,12.72,12.64,12.71,1726475.4754936402,0.8312,0.8326,0.8273,0.8319,1726475.4755
2004-03-18 10:30:00,12.71,12.72,12.68,12.7,1253811.7692398755,0.8319,0.8326,0.8299,0.8312,1253811.7692
2004-03-18 11:00:00,12.7,12.75,12.7,12.75,1536373.0707846307,0.8312,0.8345,0.8312,0.8345,1536373.0708
2004-03-18 11:30:00,12.75,12.75,12.71,12.72,950079.9726252538,0.8345,0.8345,0.8319,0.8326,950079.9726
2004-03-18 12:00:00,12.72,12.72,12.66,12.71,954400.481823186,0.8326,0.8326,0.8286,0.8319,954400.4818
2004-03-18 12:30:00,12.71,12.73,12.69,12.73,1226160.5103731109,0.8319,0.8332,0.8306,0.8332,1226160.5104
2004-03-18 13:00:00,12.73,12.77,12.71,12.76,2353813.411033371,0.8332,0.8358,0.8319,0.8352,2353813.411
2004-03-18 13:30:00,12.76,12.77,12.73,12.75,773371.1464298337,0.8352,0.8358,0.8332,0.8345,773371.1464
2004-03-18 14:00:00,12.75,12.76,12.7,12.71,1549766.64929822,0.8345,0.8352,0.8312,0.8319,1549766.6493
2004-03-18 14:30:00,12.71,12.75,12.71,12.74,775531.4010287998,0.8319,0.8345,0.8319,0.8339,775531.401
2004-03-18 15:00:00,12.74,12.76,12.74,12.76,1101297.794552875,0.8339,0.8352,0.8339,0.8352,1101297.7946
2004-03-18 15:30:00,12.76,12.77,12.73,12.75,2132603.340099251,0.8352,0.8358,0.8332,0.8345,2132603.3401
2004-03-19 09:30:00,12.74,12.77,12.72,12.73,6833317.347449302,0.8339,0.8358,0.8326,0.8332,6833317.3474
2004-03-19 10:00:00,12.74,12.75,12.72,12.73,2938810.3564333683,0.8339,0.8345,0.8326,0.8332,2938810.3564
2004-03-19 10:30:00,12.73,12.76,12.73,12.74,1106914.456510187,0.8332,0.8352,0.8332,0.8339,1106914.4565
2004-03-19 11:00:00,12.74,12.74,12.71,12.72,1458171.8543020608,0.8339,0.8339,0.8319,0.8326,1458171.8543
2004-03-19 11:30:00,12.72,12.74,12.71,12.72,1267637.3986732585,0.8326,0.8339,0.8319,0.8326,1267637.3987
2004-03-19 12:00:00,12.72,12.73,12.7,12.71,956560.736422152,0.8326,0.8332,0.8312,0.8319,956560.7364
2004-03-19 12:30:00,12.71,12.71,12.7,12.71,800158.3034570124,0.8319,0.8319,0.8312,0.8319,800158.3035
2004-03-19 13:00:00,12.71,12.72,12.71,12.71,1030873.4946265828,0.8319,0.8326,0.8319,0.8319,1030873.4946
2004-03-19 13:30:00,12.72,12.73,12.71,12.72,946191.5143471152,0.8326,0.8332,0.8319,0.8326,946191.5143
2004-03-19 14:00:00,12.72,12.73,12.71,12.71,941438.9542293898,0.8326,0.8332,0.8319,0.8319,941438.9542
2004-03-19 14:30:00,12.71,12.72,12.68,12.69,1995643.1985248053,0.8319,0.8326,0.8299,0.8306,1995643.1985
2004-03-19 15:00:00,12.68,12.7,12.66,12.7,2835550.1866027927,0.8299,0.8312,0.8286,0.8312,2835550.1866
2004-03-19 15:30:00,12.7,12.7,12.63,12.65,5773064.390276781,0.8312,0.8312,0.8267,0.828,5773064.3903
2004-03-22 09:30:00,12.54,12.56,12.46,12.47,3731623.794253896,0.8208,0.8221,0.8155,0.8162,3731623.7943
2004-03-22 10:00:00,12.47,12.5,12.39,12.43,4152009.339212683,0.8162,0.8182,0.811,0.8136,4152009.3392
2004-03-22 10:30:00,12.43,12.44,12.32,12.33,4383156.581302047,0.8136,0.8142,0.8064,0.807,4383156.5813
2004-03-22 11:00:00,12.33,12.36,12.31,12.31,2463986.3955806377,0.807,0.809,0.8057,0.8057,2463986.3956
2004-03-22 11:30:00,12.31,12.32,12.21,12.25,3710885.350103823,0.8057,0.8064,0.7992,0.8018,3710885.3501
2004-03-22 12:00:00,12.25,12.25,12.17,12.17,2515400.455036029,0.8018,0.8018,0.7966,0.7966,2515400.455
2004-03-22 12:30:00,12.17,12.25,12.15,12.16,2663593.9205250978,0.7966,0.8018,0.7952,0.7959,2663593.9205
2004-03-22 13:00:00,12.16,12.22,12.15,12.21,2269131.4307539035,0.7959,0.7998,0.7952,0.7992,2269131.4308
2004-03-22 13:30:00,12.22,12.22,12.17,12.2,1971016.296096593,0.7998,0.7998,0.7966,0.7985,1971016.2961
2004-03-22 14:00:00,12.2,12.2,12.15,12.18,2448000.5115482896,0.7985,0.7985,0.7952,0.7972,2448000.5115
2004-03-22 14:30:00,12.17,12.25,12.17,12.22,2731425.914932631,0.7966,0.8018,0.7966,0.7998,2731425.9149
2004-03-22 15:00:00,12.22,12.29,12.22,12.27,3508685.519640604,0.7998,0.8044,0.7998,0.8031,3508685.5196
2004-03-22 15:30:00,12.27,12.3,12.25,12.26,4319213.045172652,0.8031,0.8051,0.8018,0.8024,4319213.0452
2004-03-23 09:30:00,12.31,12.37,12.27,12.32,3901419.805732625,0.8057,0.8096,0.8031,0.8064,3901419.8057
2004-03-23 10:00:00,12.32,12.32,12.27,12.29,2342148.0361989546,0.8064,0.8064,0.8031,0.8044,2342148.0362
2004-03-23 10:30:00,12.29,12.35,12.28,12.35,1609821.7271494751,0.8044,0.8083,0.8038,0.8083,1609821.7271
2004-03-23 11:00:00,12.35,12.41,12.34,12.4,1493167.9788053103,0.8083,0.8123,0.8077,0.8116,1493167.9788
2004-03-23 11:30:00,12.4,12.41,12.3,12.38,1453419.2941843355,0.8116,0.8123,0.8051,0.8103,1453419.2942
2004-03-23 12:00:00,12.38,12.38,12.32,12.38,782444.215745491,0.8103,0.8103,0.8064,0.8103,782444.2157
2004-03-23 12:30:00,12.37,12.39,12.33,12.39,846819.8027946784,0.8096,0.811,0.807,0.811,846819.8028
2004-03-23 13:00:00,12.39,12.39,12.37,12.37,832130.0715217094,0.811,0.811,0.8096,0.8096,832130.0715
2004-03-23 13:30:00,12.37,12.4,12.36,12.39,1090928.572477838,0.8096,0.8116,0.809,0.811,1090928.5725
2004-03-23 14:00:00,12.39,12.41,12.36,12.37,2381896.720819929,0.811,0.8123,0.809,0.8096,2381896.7208
2004-03-23 14:30:00,12.37,12.4,12.35,12.37,1247331.0054429777,0.8096,0.8116,0.8083,0.8096,1247331.0054
2004-03-23 15:00:00,12.37,12.38,12.3,12.34,2308880.115374878,0.8096,0.8103,0.8051,0.8077,2308880.1154
2004-03-23 15:30:00,12.33,12.35,12.28,12.28,3016147.471076352,0.807,0.8083,0.8038,0.8038,3016147.4711
2004-03-24 09:30:00,12.29,12.31,12.24,12.25,2981151.3465731023,0.8044,0.8057,0.8011,0.8018,2981151.3466
2004-03-24 10:00:00,12.26,12.28,12.23,12.26,1980089.3654122504,0.8024,0.8038,0.8005,0.8024,1980089.3654
2004-03-24 10:30:00,12.26,12.27,12.18,12.2,1666852.448562178,0.8024,0.8031,0.7972,0.7985,1666852.4486
2004-03-24 11:00:00,12.2,12.27,12.15,12.24,2276908.347310181,0.7985,0.8031,0.7952,0.8011,2276908.3473
2004-03-24 11:30:00,12.25,12.26,12.2,12.25,844227.4972759191,0.8018,0.8024,0.7985,0.8018,844227.4973
2004-03-24 12:00:00,12.25,12.27,12.23,12.27,1069758.0774079713,0.8018,0.8031,0.8005,0.8031,1069758.0774
2004-03-24 12:30:00,12.26,12.3,12.26,12.3,1155304.1595270254,0.8024,0.8051,0.8024,0.8051,1155304.1595
2004-03-24 13:00:00,12.3,12.3,12.27,12.29,661037.9072836009,0.8051,0.8051,0.8031,0.8044,661037.9073
2004-03-24 13:30:00,12.29,12.29,12.24,12.25,727573.7489317543,0.8044,0.8044,0.8011,0.8018,727573.7489
2004-03-24 14:00:00,12.25,12.27,12.22,12.26,1202829.7607042778,0.8018,0.8031,0.7998,0.8024,1202829.7607
2004-03-24 14:30:00,12.27,12.27,12.24,12.25,1417991.118761293,0.8031,0.8031,0.8011,0.8018,1417991.1188
2004-03-24 15:00:00,12.24,12.27,12.22,12.25,1303065.5740963009,0.8011,0.8031,0.7998,0.8018,1303065.5741
2004-03-24 15:30:00,12.24,12.31,12.22,12.26,1933427.8660745844,0.8011,0.8057,0.7998,0.8024,1933427.8661
2004-03-25 09:30:00,12.33,12.33,12.27,12.27,2115753.354227316,0.807,0.807,0.8031,0.8031,2115753.3542
2004-03-25 10:00:00,12.27,12.3,12.26,12.27,958288.9401013248,0.8031,0.8051,0.8024,0.8031,958288.9401
2004-03-25 10:30:00,12.28,12.31,12.27,12.29,851572.3629124035,0.8038,0.8057,0.8031,0.8044,851572.3629
2004-03-25 11:00:00,12.29,12.31,12.27,12.31,893913.3530521374,0.8044,0.8057,0.8031,0.8057,893913.3531
2004-03-25 11:30:00,12.31,12.31,12.27,12.31,497290.6086819769,0.8057,0.8057,0.8031,0.8057,497290.6087
2004-03-25 12:00:00,12.31,12.32,12.27,12.3,912491.5426032452,0.8057,0.8064,0.8031,0.8051,912491.5426
2004-03-25 12:30:00,12.31,12.34,12.31,12.32,692577.6244285047,0.8057,0.8077,0.8057,0.8064,692577.6244
2004-03-25 13:00:00,12.32,12.32,12.29,12.32,442852.1927880333,0.8064,0.8064,0.8044,0.8064,442852.1928
2004-03-25 13:30:00,12.32,12.32,12.3,12.31,420817.59587858,0.8064,0.8064,0.8051,0.8057,420817.5959
2004-03-25 14:00:00,12.31,12.31,12.29,12.3,596230.2693146204,0.8057,0.8057,0.8044,0.8051,596230.2693
2004-03-25 14:30:00,12.3,12.31,12.27,12.28,983779.9443691238,0.8051,0.8057,0.8031,0.8038,983779.9444
2004-03-25 15:00:00,12.29,12.34,12.28,12.32,1220111.797496006,0.8044,0.8077,0.8038,0.8064,1220111.7975
2004-03-25 15:30:00,12.32,12.37,12.32,12.35,2820428.4044100307,0.8064,0.8096,0.8064,0.8083,2820428.4044
2004-03-26 09:30:00,12.38,12.39,12.29,12.36,1948981.69918714,0.8103,0.811,0.8044,0.809,1948981.6992
2004-03-26 10:00:00,12.36,12.42,12.35,12.38,1516066.67755435,0.809,0.8129,0.8083,0.8103,1516066.6776
2004-03-26 10:30:00,12.38,12.38,12.32,12.35,846387.751874885,0.8103,0.8103,0.8064,0.8083,846387.7519
2004-03-26 11:00:00,12.35,12.36,12.32,12.32,948351.768946081,0.8083,0.809,0.8064,0.8064,948351.7689
2004-03-26 11:30:00,12.32,12.4,12.32,12.38,1006678.6431181636,0.8064,0.8116,0.8064,0.8103,1006678.6431
2004-03-26 12:00:00,12.38,12.41,12.37,12.39,441123.9891088605,0.8103,0.8123,0.8096,0.811,441123.9891
2004-03-26 12:30:00,12.39,12.41,12.37,12.39,1399844.9801299784,0.811,0.8123,0.8096,0.811,1399844.9801
2004-03-26 13:00:00,12.39,12.39,12.37,12.38,448468.85474534496,0.811,0.811,0.8096,0.8103,448468.8547
2004-03-26 13:30:00,12.38,12.39,12.36,12.38,503771.372478875,0.8103,0.811,0.809,0.8103,503771.3725
2004-03-26 14:00:00,12.38,12.44,12.38,12.44,984644.0462087102,0.8103,0.8142,0.8103,0.8142,984644.0462
2004-03-26 14:30:00,12.44,12.5,12.44,12.49,1578714.0609243645,0.8142,0.8182,0.8142,0.8175,1578714.0609
2004-03-26 15:00:00,12.49,12.49,12.43,12.43,959585.0928607044,0.8175,0.8175,0.8136,0.8136,959585.0929
2004-03-26 15:30:00,12.44,12.44,12.39,12.42,1531620.5106669054,0.8142,0.8142,0.811,0.8129,1531620.5107
2004-03-29 09:30:00,12.41,12.43,12.29,12.43,2470467.159377536,0.8123,0.8136,0.8044,0.8136,2470467.1594
2004-03-29 10:00:00,12.43,12.5,12.42,12.48,1675493.466958042,0.8136,0.8182,0.8129,0.8168,1675493.467
2004-03-29 10:30:00,12.48,12.52,12.46,12.5,1061981.1608516937,0.8168,0.8195,0.8155,0.8182,1061981.1609
2004-03-29 11:00:00,12.5,12.51,12.45,12.5,953968.4309033928,0.8182,0.8188,0.8149,0.8182,953968.4309
2004-03-29 11:30:00,12.5,12.51,12.49,12.51,1017911.9670327868,0.8182,0.8188,0.8175,0.8188,1017911.967
2004-03-29 12:00:00,12.51,12.56,12.5,12.55,985940.1989680898,0.8188,0.8221,0.8182,0.8214,985940.199
2004-03-29 12:30:00,12.55,12.55,12.54,12.55,619561.0189834534,0.8214,0.8214,0.8208,0.8214,619561.019
2004-03-29 13:00:00,12.55,12.56,12.54,12.56,781148.0629861114,0.8214,0.8221,0.8208,0.8221,781148.063
2004-03-29 13:30:00,12.56,12.6,12.55,12.59,1149687.4975697135,0.8221,0.8247,0.8214,0.824,1149687.4976
2004-03-29 14:00:00,12.59,12.6,12.57,12.57,761705.7715954173,0.824,0.8247,0.8227,0.8227,761705.7716
2004-03-29 14:30:00,12.57,12.59,12.54,12.59,902554.3714480016,0.8227,0.824,0.8208,0.824,902554.3714
2004-03-29 15:00:00,12.59,12.61,12.56,12.57,1330716.832963066,0.824,0.8254,0.8221,0.8227,1330716.833
2004-03-29 15:30:00,12.57,12.57,12.5,12.56,2934921.8981552296,0.8227,0.8227,0.8182,0.8221,2934921.8982
2004-03-30 09:30:00,12.56,12.57,12.46,12.5,1561432.0241326364,0.8221,0.8227,0.8155,0.8182,1561432.0241
2004-03-30 10:00:00,12.5,12.51,12.46,12.49,1289671.9955827117,0.8182,0.8188,0.8155,0.8175,1289671.9956
2004-03-30 10:30:00,12.49,12.53,12.47,12.51,1517362.8303137298,0.8175,0.8201,0.8162,0.8188,1517362.8303
2004-03-30 11:00:00,12.51,12.55,12.51,12.54,695169.929947264,0.8188,0.8214,0.8188,0.8208,695169.9299
2004-03-30 11:30:00,12.54,12.58,12.54,12.57,891753.0984531714,0.8208,0.8234,0.8208,0.8227,891753.0985
2004-03-30 12:00:00,12.57,12.57,12.55,12.55,535743.140543572,0.8227,0.8227,0.8214,0.8214,535743.1405
2004-03-30 12:30:00,12.55,12.56,12.51,12.54,695169.929947264,0.8214,0.8221,0.8188,0.8208,695169.9299
2004-03-30 13:00:00,12.54,12.55,12.52,12.54,621289.2226626262,0.8208,0.8214,0.8195,0.8208,621289.2227
2004-03-30 13:30:00,12.54,12.56,12.53,12.56,604007.1858708981,0.8208,0.8221,0.8201,0.8221,604007.1859
2004-03-30 14:00:00,12.56,12.56,12.53,12.54,593205.912876068,0.8221,0.8221,0.8201,0.8208,593205.9129
2004-03-30 14:30:00,12.54,12.54,12.52,12.54,1090496.521558045,0.8208,0.8208,0.8195,0.8208,1090496.5216
2004-03-30 15:00:00,12.53,12.58,12.53,12.57,993285.0646045742,0.8201,0.8234,0.8201,0.8227,993285.0646
2004-03-30 15:30:00,12.57,12.59,12.54,12.55,1915713.778363063,0.8227,0.824,0.8208,0.8214,1915713.7784
2004-03-31 09:30:00,12.56,12.59,12.51,12.54,1641361.444294379,0.8221,0.824,0.8188,0.8208,1641361.4443
2004-03-31 10:00:00,12.54,12.54,12.46,12.53,1613278.1345078207,0.8208,0.8208,0.8155,0.8201,1613278.1345
2004-03-31 10:30:00,12.54,12.66,12.53,12.66,1675925.5178778353,0.8208,0.8286,0.8201,0.8286,1675925.5179
2004-03-31 11:00:00,12.66,12.66,12.62,12.64,996741.4719629198,0.8286,0.8286,0.826,0.8273,996741.472
2004-03-31 11:30:00,12.64,12.64,12.62,12.64,790221.1323017686,0.8273,0.8273,0.826,0.8273,790221.1323
2004-03-31 12:00:00,12.64,12.65,12.63,12.64,1046427.3277391382,0.8273,0.828,0.8267,0.8273,1046427.3277
2004-03-31 12:30:00,12.63,12.64,12.6,12.6,563394.399410337,0.8267,0.8273,0.8247,0.8247,563394.3994
2004-03-31 13:00:00,12.6,12.61,12.58,12.6,1094384.9798361838,0.8247,0.8254,0.8234,0.8247,1094384.9798
2004-03-31 13:30:00,12.6,12.6,12.58,12.59,1017047.8651932004,0.8247,0.8247,0.8234,0.824,1017047.8652
2004-03-31 14:00:00,12.59,12.63,12.58,12.62,988532.504486849,0.824,0.8267,0.8234,0.826,988532.5045
2004-03-31 14:30:00,12.62,12.64,12.61,12.64,1617166.5927859596,0.826,0.8273,0.8254,0.8273,1617166.5928
2004-03-31 15:00:00,12.64,12.64,12.61,12.62,1341518.105957896,0.8273,0.8273,0.8254,0.826,1341518.106
2004-03-31 15:30:00,12.63,12.64,12.6,12.6,3014419.267397179,0.8267,0.8273,0.8247,0.8247,3014419.2674
2004-04-01 09:30:00,12.65,12.65,12.56,12.56,2316224.9810113623,0.828,0.828,0.8221,0.8221,2316224.981
2004-04-01 10:00:00,12.56,12.63,12.56,12.62,2094582.859157449,0.8221,0.8267,0.8221,0.826,2094582.8592
2004-04-01 10:30:00,12.62,12.66,12.61,12.66,1173018.2472385468,0.826,0.8286,0.8254,0.8286,1173018.2472
2004-04-01 11:00:00,12.66,12.7,12.65,12.7,2279068.601909147,0.8286,0.8312,0.828,0.8312,2279068.6019
2004-04-01 11:30:00,12.7,12.73,12.7,12.71,1278438.6716680883,0.8312,0.8332,0.8312,0.8319,1278438.6717
2004-04-01 12:00:00,12.72,12.72,12.68,12.69,1267637.3986732585,0.8326,0.8326,0.8299,0.8306,1267637.3987
2004-04-01 12:30:00,12.7,12.7,12.65,12.66,908603.0843251063,0.8312,0.8312,0.828,0.8286,908603.0843
2004-04-01 13:00:00,12.66,12.69,12.66,12.69,1063277.3136110732,0.8286,0.8306,0.8286,0.8306,1063277.3136
2004-04-01 13:30:00,12.69,12.7,12.68,12.69,1063709.3645308665,0.8306,0.8312,0.8299,0.8306,1063709.3645
2004-04-01 14:00:00,12.69,12.73,12.69,12.73,1255107.9219992554,0.8306,0.8332,0.8306,0.8332,1255107.922
2004-04-01 14:30:00,12.73,12.75,12.71,12.72,1032169.6473859624,0.8332,0.8345,0.8319,0.8326,1032169.6474
2004-04-01 15:00:00,12.72,12.75,12.71,12.74,2010764.980717568,0.8326,0.8345,0.8319,0.8339,2010764.9807
2004-04-01 15:30:00,12.74,12.8,12.74,12.76,3625339.267984768,0.8339,0.8378,0.8339,0.8352,3625339.268
2004-04-02 09:30:00,12.81,12.82,12.75,12.8,3076634.5998474,0.8384,0.8391,0.8345,0.8378,3076634.5998
2004-04-02 10:00:00,12.8,12.8,12.7,12.72,2048785.4616593693,0.8378,0.8378,0.8312,0.8326,2048785.4617
2004-04-02 10:30:00,12.72,12.77,12.71,12.75,1249923.3109617368,0.8326,0.8358,0.8319,0.8345,1249923.311
2004-04-02 11:00:00,12.75,12.75,12.73,12.74,657581.4999252553,0.8345,0.8345,0.8332,0.8339,657581.4999
2004-04-02 11:30:00,12.74,12.76,12.73,12.74,1111234.9657081186,0.8339,0.8352,0.8332,0.8339,1111234.9657
2004-04-02 12:00:00,12.73,12.74,12.71,12.73,753928.8550391396,0.8332,0.8339,0.8319,0.8332,753928.855
2004-04-02 12:30:00,12.73,12.75,12.71,12.73,925885.1211168343,0.8332,0.8345,0.8319,0.8332,925885.1211
2004-04-02 13:00:00,12.73,12.73,12.7,12.7,736214.7673276183,0.8332,0.8332,0.8312,0.8312,736214.7673
2004-04-02 13:30:00,12.7,12.71,12.68,12.71,1278438.6716680883,0.8312,0.8319,0.8299,0.8319,1278438.6717
2004-04-02 14:00:00,12.71,12.71,12.66,12.66,1363120.651947556,0.8319,0.8319,0.8286,0.8286,1363120.6519
2004-04-02 14:30:00,12.66,12.69,12.62,12.64,1297880.9630587825,0.8286,0.8306,0.826,0.8273,1297880.9631
2004-04-02 15:00:00,12.64,12.65,12.62,12.64,1813749.7612918671,0.8273,0.828,0.826,0.8273,1813749.7613
2004-04-02 15:30:00,12.64,12.72,12.64,12.7,2748707.951724359,0.8273,0.8326,0.8273,0.8312,2748707.9517
2004-04-05 09:30:00,12.67,12.85,12.63,12.66,2517128.658715202,0.8293,0.8411,0.8267,0.8286,2517128.6587
2004-04-05 10:00:00,12.66,12.73,12.65,12.7,1864299.718907672,0.8286,0.8332,0.828,0.8312,1864299.7189
2004-04-05 10:30:00,12.7,12.72,12.69,12.71,1297448.9121389892,0.8312,0.8326,0.8306,0.8319,1297448.9121
2004-04-05 11:00:00,12.7,12.73,12.7,12.71,2560333.750694522,0.8312,0.8332,0.8312,0.8319,2560333.7507
2004-04-05 11:30:00,12.71,12.72,12.7,12.7,916380.000881384,0.8319,0.8326,0.8312,0.8312,916380.0009
2004-04-05 12:00:00,12.7,12.72,12.7,12.7,586293.0981593768,0.8312,0.8326,0.8312,0.8312,586293.0982
2004-04-05 12:30:00,12.7,12.72,12.7,12.72,1028281.1891078237,0.8312,0.8326,0.8312,0.8326,1028281.1891
2004-04-05 13:00:00,12.72,12.72,12.7,12.71,782012.1648256978,0.8326,0.8326,0.8312,0.8319,782012.1648
2004-04-05 13:30:00,12.71,12.72,12.7,12.7,495130.35408301087,0.8319,0.8326,0.8312,0.8312,495130.3541
2004-04-05 14:00:00,12.7,12.71,12.69,12.7,775963.451948593,0.8312,0.8319,0.8306,0.8312,775963.4519
2004-04-05 14:30:00,12.7,12.72,12.7,12.7,665358.416481533,0.8312,0.8326,0.8312,0.8312,665358.4165
2004-04-05 15:00:00,12.71,12.75,12.71,12.75,1630560.171299549,0.8319,0.8345,0.8319,0.8345,1630560.1713
2004-04-05 15:30:00,12.75,12.82,12.75,12.79,3145762.7470143125,0.8345,0.8391,0.8345,0.8371,3145762.747
2004-04-06 09:30:00,12.74,12.79,12.71,12.78,2924552.6760801924,0.8339,0.8371,0.8319,0.8365,2924552.6761
2004-04-06 10:00:00,12.77,12.79,12.74,12.77,1113827.2712268778,0.8358,0.8371,0.8339,0.8358,1113827.2712
2004-04-06 10:30:00,12.77,12.8,12.76,12.79,1372193.7212632133,0.8358,0.8378,0.8352,0.8371,1372193.7213
2004-04-06 11:00:00,12.79,12.81,12.78,12.8,1198509.2515063458,0.8371,0.8384,0.8365,0.8378,1198509.2515
2004-04-06 11:30:00,12.8,12.8,12.74,12.77,1040810.6657818266,0.8378,0.8378,0.8339,0.8358,1040810.6658
2004-04-06 12:00:00,12.77,12.8,12.75,12.79,784604.4703444571,0.8358,0.8378,0.8345,0.8371,784604.4703
2004-04-06 12:30:00,12.79,12.83,12.79,12.81,993285.0646045742,0.8371,0.8398,0.8371,0.8384,993285.0646
2004-04-06 13:00:00,12.82,12.9,12.81,12.88,1699256.2675466682,0.8391,0.8443,0.8384,0.843,1699256.2675
2004-04-06 13:30:00,12.88,12.88,12.85,12.85,1447370.5813072308,0.843,0.843,0.8411,0.8411,1447370.5813
2004-04-06 14:00:00,12.85,12.9,12.78,12.89,2081621.3315636527,0.8411,0.8443,0.8365,0.8437,2081621.3316
2004-04-06 14:30:00,12.89,12.9,12.85,12.85,1626671.7130214102,0.8437,0.8443,0.8411,0.8411,1626671.713
2004-04-06 15:00:00,12.85,12.87,12.83,12.85,1316459.1526098903,0.8411,0.8424,0.8398,0.8411,1316459.1526
2004-04-06 15:30:00,12.85,12.87,12.83,12.86,3127184.557463205,0.8411,0.8424,0.8398,0.8417,3127184.5575
2004-04-07 09:30:00,12.81,12.86,12.77,12.84,2179264.839436917,0.8384,0.8417,0.8358,0.8404,2179264.8394
2004-04-07 10:00:00,12.84,12.84,12.81,12.82,1920898.3894005816,0.8404,0.8404,0.8384,0.8391,1920898.3894
2004-04-07 10:30:00,12.82,12.83,12.78,12.81,2030639.323028055,0.8391,0.8398,0.8365,0.8384,2030639.323
2004-04-07 11:00:00,12.81,12.82,12.78,12.81,782876.2666652843,0.8384,0.8391,0.8365,0.8384,782876.2667
2004-04-07 11:30:00,12.81,12.81,12.79,12.8,661902.0091231873,0.8384,0.8384,0.8371,0.8378,661902.0091
2004-04-07 12:00:00,12.8,12.82,12.75,12.75,1041674.767621413,0.8378,0.8391,0.8345,0.8345,1041674.7676
2004-04-07 12:30:00,12.75,12.77,12.73,12.74,899530.0150094491,0.8345,0.8358,0.8332,0.8339,899530.015
2004-04-07 13:00:00,12.74,12.75,12.72,12.73,1207582.320822003,0.8339,0.8345,0.8326,0.8332,1207582.3208
2004-04-07 13:30:00,12.72,12.76,12.72,12.72,1402869.3365685309,0.8326,0.8352,0.8326,0.8326,1402869.3366
2004-04-07 14:00:00,12.72,12.73,12.69,12.71,1216655.3901376603,0.8326,0.8332,0.8306,0.8319,1216655.3901
2004-04-07 14:30:00,12.71,12.75,12.68,12.74,1612846.0835880276,0.8319,0.8345,0.8299,0.8339,1612846.0836
2004-04-07 15:00:00,12.74,12.76,12.69,12.69,2477812.0250140205,0.8339,0.8352,0.8306,0.8306,2477812.025
2004-04-07 15:30:00,12.68,12.81,12.68,12.79,5658570.896531583,0.8299,0.8384,0.8299,0.8371,5658570.8965
2004-04-08 09:30:00,12.81,12.82,12.73,12.82,3057192.308456706,0.8384,0.8391,0.8332,0.8391,3057192.3085
2004-04-08 10:00:00,12.81,12.82,12.76,12.78,1601180.7087536112,0.8384,0.8391,0.8352,0.8365,1601180.7088
2004-04-08 10:30:00,12.78,12.83,12.77,12.82,1221407.9502553856,0.8365,0.8398,0.8358,0.8391,1221407.9503
2004-04-08 11:00:00,12.82,12.84,12.8,12.81,1132405.4607779856,0.8391,0.8404,0.8378,0.8384,1132405.4608
2004-04-08 11:30:00,12.81,12.82,12.8,12.82,1027417.0872682373,0.8384,0.8391,0.8378,0.8391,1027417.0873
2004-04-08 12:00:00,12.82,12.83,12.79,12.8,871878.7561426841,0.8391,0.8398,0.8371,0.8378,871878.7561
2004-04-08 12:30:00,12.8,12.8,12.77,12.8,600118.7275927593,0.8378,0.8378,0.8358,0.8378,600118.7276
2004-04-08 13:00:00,12.8,12.82,12.79,12.82,613944.3570261417,0.8378,0.8391,0.8371,0.8391,613944.357
2004-04-08 13:30:00,12.82,12.97,12.81,12.97,2812219.43693396,0.8391,0.8489,0.8384,0.8489,2812219.4369
2004-04-08 14:00:00,12.97,13.03,12.85,12.88,3392031.7712964383,0.8489,0.8528,0.8411,0.843,3392031.7713
2004-04-08 14:30:00,12.88,12.89,12.76,12.79,1435273.155553021,0.843,0.8437,0.8352,0.8371,1435273.1556
2004-04-08 15:00:00,12.79,12.82,12.75,12.76,1100433.6927132886,0.8371,0.8391,0.8345,0.8352,1100433.6927
2004-04-08 15:30:00,12.76,12.85,12.76,12.82,2360726.2257500626,0.8352,0.8411,0.8352,0.8391,2360726.2258
2004-04-12 09:30:00,12.93,12.94,12.87,12.92,1834488.2054419408,0.8463,0.847,0.8424,0.8456,1834488.2054
2004-04-12 10:00:00,12.92,12.93,12.9,12.93,988532.504486849,0.8456,0.8463,0.8443,0.8463,988532.5045
2004-04-12 10:30:00,12.93,12.94,12.9,12.92,1206718.218982417,0.8463,0.847,0.8443,0.8456,1206718.219
2004-04-12 11:00:00,12.92,12.92,12.9,12.9,630362.2919782836,0.8456,0.8456,0.8443,0.8443,630362.292
2004-04-12 11:30:00,12.9,12.93,12.89,12.92,587589.2509187564,0.8443,0.8463,0.8437,0.8456,587589.2509
2004-04-12 12:00:00,12.92,12.93,12.91,12.92,593637.9637958612,0.8456,0.8463,0.845,0.8456,593637.9638
2004-04-12 12:30:00,12.92,12.92,12.89,12.89,1096545.2344351497,0.8456,0.8456,0.8437,0.8437,1096545.2344
2004-04-12 13:00:00,12.89,12.91,12.89,12.9,1120308.035023776,0.8437,0.845,0.8437,0.8443,1120308.035
2004-04-12 13:30:00,12.9,12.91,12.89,12.9,362490.7217064975,0.8443,0.845,0.8437,0.8443,362490.7217
2004-04-12 14:00:00,12.9,12.91,12.89,12.9,489945.7430454925,0.8443,0.845,0.8437,0.8443,489945.743
2004-04-12 14:30:00,12.9,12.9,12.88,12.9,386253.52229512366,0.8443,0.8443,0.843,0.8443,386253.5223
2004-04-12 15:00:00,12.89,12.91,12.88,12.9,880951.8254583414,0.8437,0.845,0.843,0.8443,880951.8255
2004-04-12 15:30:00,12.9,12.91,12.85,12.88,2187041.755993195,0.8443,0.845,0.8411,0.843,2187041.756
2004-04-13 09:30:00,12.95,12.96,12.9,12.93,2829933.5246454813,0.8476,0.8483,0.8443,0.8463,2829933.5246
2004-04-13 10:00:00,12.93,12.98,12.92,12.96,2350357.0036750254,0.8463,0.8496,0.8456,0.8483,2350357.0037
2004-04-13 10:30:00,12.96,12.96,12.94,12.94,1597724.3013952656,0.8483,0.8483,0.847,0.847,1597724.3014
2004-04-13 11:00:00,12.94,12.94,12.89,12.92,743559.6329641028,0.847,0.847,0.8437,0.8456,743559.633
2004-04-13 11:30:00,12.92,12.92,12.89,12.91,1786098.502425102,0.8456,0.8456,0.8437,0.845,1786098.5024
2004-04-13 12:00:00,12.91,12.92,12.88,12.88,969522.264015948,0.845,0.8456,0.843,0.843,969522.264
2004-04-13 12:30:00,12.88,12.88,12.78,12.8,1465084.6690187522,0.843,0.843,0.8365,0.8378,1465084.669
2004-04-13 13:00:00,12.81,12.85,12.8,12.85,558209.7883728186,0.8384,0.8411,0.8378,0.8411,558209.7884
2004-04-13 13:30:00,12.84,12.85,12.79,12.8,921564.6119189024,0.8404,0.8411,0.8371,0.8378,921564.6119
2004-04-13 14:00:00,12.8,12.82,12.75,12.76,717204.5268567173,0.8378,0.8391,0.8345,0.8352,717204.5269
2004-04-13 14:30:00,12.76,12.76,12.73,12.74,980755.5879305712,0.8352,0.8352,0.8332,0.8339,980755.5879
2004-04-13 15:00:00,12.74,12.74,12.71,12.74,1271525.8569513971,0.8339,0.8339,0.8319,0.8339,1271525.857
2004-04-13 15:30:00,12.74,12.79,12.73,12.74,2476515.872254641,0.8339,0.8371,0.8332,0.8339,2476515.8723
2004-04-14 09:30:00,12.75,12.9,12.74,12.85,2420349.2526815245,0.8345,0.8443,0.8339,0.8411,2420349.2527
2004-04-14 10:00:00,12.85,12.87,12.84,12.85,1446938.5303874377,0.8411,0.8424,0.8404,0.8411,1446938.5304
2004-04-14 10:30:00,12.85,12.89,12.84,12.87,1544149.9873409085,0.8411,0.8437,0.8404,0.8424,1544149.9873
2004-04-14 11:00:00,12.87,12.93,12.86,12.89,1060685.008092314,0.8424,0.8463,0.8417,0.8437,1060685.0081
2004-04-14 11:30:00,12.89,12.92,12.88,12.9,716772.4759369241,0.8437,0.8456,0.843,0.8443,716772.4759
2004-04-14 12:00:00,12.9,12.92,12.88,12.92,639003.3103741476,0.8443,0.8456,0.843,0.8456,639003.3104
2004-04-14 12:30:00,12.92,12.92,12.88,12.9,953536.3799835996,0.8456,0.8456,0.843,0.8443,953536.38
2004-04-14 13:00:00,12.9,12.91,12.89,12.9,663630.2128023602,0.8443,0.845,0.8437,0.8443,663630.2128
2004-04-14 13:30:00,12.9,12.94,12.9,12.94,2328754.4576853653,0.8443,0.847,0.8443,0.847,2328754.4577
2004-04-14 14:00:00,12.94,12.94,12.93,12.93,1742029.3086061955,0.847,0.847,0.8463,0.8463,1742029.3086
2004-04-14 14:30:00,12.93,12.94,12.92,12.92,1945525.2918287944,0.8463,0.847,0.8456,0.8456,1945525.2918
2004-04-14 15:00:00,12.92,12.92,12.87,12.9,1611981.9817484412,0.8456,0.8456,0.8424,0.8443,1611981.9817
2004-04-14 15:30:00,12.9,12.91,12.84,12.86,2463986.3955806377,0.8443,0.845,0.8404,0.8417,2463986.3956
2004-04-15 09:30:00,12.86,12.9,12.78,12.78,2563358.1071330747,0.8417,0.8443,0.8365,0.8365,2563358.1071
2004-04-15 10:00:00,12.78,12.8,12.76,12.78,1720426.7626165352,0.8365,0.8378,0.8352,0.8365,1720426.7626
2004-04-15 10:30:00,12.78,12.78,12.73,12.76,1512178.2192762112,0.8365,0.8365,0.8332,0.8352,1512178.2193
2004-04-15 11:00:00,12.76,12.79,12.76,12.76,1004950.4394389908,0.8352,0.8371,0.8352,0.8352,1004950.4394
2004-04-15 11:30:00,12.76,12.78,12.75,12.78,1143638.784692609,0.8352,0.8365,0.8345,0.8365,1143638.7847
2004-04-15 12:00:00,12.77,12.79,12.76,12.77,1439161.61383116,0.8358,0.8371,0.8352,0.8358,1439161.6138
2004-04-15 12:30:00,12.76,12.86,12.76,12.86,1428360.34083633,0.8352,0.8417,0.8352,0.8417,1428360.3408
2004-04-15 13:00:00,12.86,12.88,12.84,12.85,1536373.0707846307,0.8417,0.843,0.8404,0.8411,1536373.0708
2004-04-15 13:30:00,12.85,12.85,12.82,12.83,642027.6668127,0.8411,0.8411,0.8391,0.8398,642027.6668
2004-04-15 14:00:00,12.83,12.83,12.77,12.79,1260724.583956567,0.8398,0.8398,0.8358,0.8371,1260724.584
2004-04-15 14:30:00,12.79,12.85,12.78,12.85,895209.5058115171,0.8371,0.8411,0.8365,0.8411,895209.5058
2004-04-15 15:00:00,12.85,12.86,12.82,12.86,1095249.0816757702,0.8411,0.8417,0.8391,0.8417,1095249.0817
2004-04-15 15:30:00,12.86,12.89,12.85,12.86,1862571.5152284992,0.8417,0.8437,0.8411,0.8417,1862571.5152
2004-04-16 09:30:00,12.93,12.93,12.79,12.9,3254207.5278824065,0.8463,0.8463,0.8371,0.8443,3254207.5279
2004-04-16 10:00:00,12.9,12.94,12.88,12.93,1093088.827076804,0.8443,0.847,0.843,0.8463,1093088.8271
2004-04-16 10:30:00,12.94,12.95,12.93,12.94,831698.0206019162,0.847,0.8476,0.8463,0.847,831698.0206
2004-04-16 11:00:00,12.93,12.95,12.93,12.94,760841.6697558309,0.8463,0.8476,0.8463,0.847,760841.6698
2004-04-16 11:30:00,12.94,12.95,12.93,12.93,781580.1139059046,0.847,0.8476,0.8463,0.8463,781580.1139
2004-04-16 12:00:00,12.94,12.96,12.93,12.96,743559.6329641028,0.847,0.8483,0.8463,0.8483,743559.633
2004-04-16 12:30:00,12.95,12.96,12.95,12.95,1575257.653566019,0.8476,0.8483,0.8476,0.8476,1575257.6536
2004-04-16 13:00:00,12.95,12.96,12.95,12.95,655853.2962460825,0.8476,0.8483,0.8476,0.8476,655853.2962
2004-04-16 13:30:00,12.95,12.96,12.94,12.95,340888.17571683734,0.8476,0.8483,0.847,0.8476,340888.1757
2004-04-16 14:00:00,12.95,12.96,12.94,12.95,620857.171742833,0.8476,0.8483,0.847,0.8476,620857.1717
2004-04-16 14:30:00,12.94,12.95,12.92,12.93,746583.9894026552,0.847,0.8476,0.8456,0.8463,746583.9894
2004-04-16 15:00:00,12.93,12.96,12.92,12.95,1227888.7140522834,0.8463,0.8483,0.8456,0.8476,1227888.7141
2004-04-16 15:30:00,12.95,12.96,12.93,12.94,2041440.5960228853,0.8476,0.8483,0.8463,0.847,2041440.596
2004-04-19 09:30:00,12.95,13.01,12.95,12.98,3030405.1514295274,0.8476,0.8515,0.8476,0.8496,3030405.1514
2004-04-19 10:00:00,12.98,13.0,12.97,12.98,1567048.686089948,0.8496,0.8509,0.8489,0.8496,1567048.6861
2004-04-19 10:30:00,12.98,13.02,12.98,13.01,1560999.9732128433,0.8496,0.8522,0.8496,0.8515,1560999.9732
2004-04-19 11:00:00,13.02,13.07,13.01,13.07,1767952.3637937875,0.8522,0.8555,0.8515,0.8555,1767952.3638
2004-04-19 11:30:00,13.07,13.08,13.05,13.07,1020072.2216317528,0.8555,0.8561,0.8542,0.8555,1020072.2216
2004-04-19 12:00:00,13.07,13.07,13.05,13.06,851140.3119926103,0.8555,0.8555,0.8542,0.8548,851140.312
2004-04-19 12:30:00,13.06,13.08,13.05,13.07,835586.478880055,0.8548,0.8561,0.8542,0.8555,835586.4789
2004-04-19 13:00:00,13.07,13.08,13.06,13.07,976435.0787326392,0.8555,0.8561,0.8548,0.8555,976435.0787
2004-04-19 13:30:00,13.07,13.07,13.04,13.06,696034.0317868504,0.8555,0.8555,0.8535,0.8548,696034.0318
2004-04-19 14:00:00,13.06,13.06,13.05,13.05,591477.7091968952,0.8548,0.8548,0.8542,0.8542,591477.7092
2004-04-19 14:30:00,13.05,13.07,13.04,13.07,1020936.3234713392,0.8542,0.8555,0.8535,0.8555,1020936.3235
2004-04-19 15:00:00,13.07,13.11,13.05,13.11,1419287.2715206726,0.8555,0.8581,0.8542,0.8581,1419287.2715
2004-04-19 15:30:00,13.11,13.12,13.07,13.07,3319447.2167711803,0.8581,0.8587,0.8555,0.8555,3319447.2168
2004-04-20 09:30:00,13.07,13.07,12.8,12.89,5728563.145538081,0.8555,0.8555,0.8378,0.8437,5728563.1455
2004-04-20 10:00:00,12.89,13.0,12.86,12.99,2850239.9178757616,0.8437,0.8509,0.8417,0.8502,2850239.9179
2004-04-20 10:30:00,12.99,13.17,12.99,13.0,1819798.474168972,0.8502,0.862,0.8502,0.8509,1819798.4742
2004-04-20 11:00:00,13.0,13.01,12.96,12.97,1579146.1118441578,0.8509,0.8515,0.8483,0.8489,1579146.1118
2004-04-20 11:30:00,12.97,12.97,12.94,12.95,1093952.9289163903,0.8489,0.8489,0.847,0.8476,1093952.9289
2004-04-20 12:00:00,12.95,13.0,12.95,13.0,1395092.420012253,0.8476,0.8509,0.8476,0.8509,1395092.42
2004-04-20 12:30:00,13.0,13.05,12.99,13.03,768186.5353923154,0.8509,0.8542,0.8502,0.8528,768186.5354
2004-04-20 13:00:00,13.04,13.07,13.03,13.03,547408.5153779885,0.8535,0.8555,0.8528,0.8528,547408.5154
2004-04-20 13:30:00,13.03,13.13,13.03,13.13,1501376.9462813812,0.8528,0.8594,0.8528,0.8594,1501376.9463
2004-04-20 14:00:00,13.13,13.23,13.12,13.23,2772902.8032327783,0.8594,0.8659,0.8587,0.8659,2772902.8032
2004-04-20 14:30:00,13.23,13.24,13.15,13.2,2435471.0348742865,0.8659,0.8666,0.8607,0.864,2435471.0349
2004-04-20 15:00:00,13.19,13.2,13.13,13.15,2698157.994108554,0.8633,0.864,0.8594,0.8607,2698157.9941
2004-04-20 15:30:00,13.14,13.15,13.02,13.04,3608921.333032626,0.86,0.8607,0.8522,0.8535,3608921.333
2004-04-21 09:30:00,12.97,13.13,12.96,13.08,2710687.470782557,0.8489,0.8594,0.8483,0.8561,2710687.4708
2004-04-21 10:00:00,13.06,13.07,12.94,13.0,2098903.3683553813,0.8548,0.8555,0.847,0.8509,2098903.3684
2004-04-21 10:30:00,13.0,13.01,12.83,12.84,2396154.401173105,0.8509,0.8515,0.8398,0.8404,2396154.4012
2004-04-21 11:00:00,12.83,12.87,12.68,12.83,3914813.3842462143,0.8398,0.8424,0.8299,0.8398,3914813.3842
2004-04-21 11:30:00,12.83,12.88,12.78,12.87,1709193.4387019118,0.8398,0.843,0.8365,0.8424,1709193.4387
2004-04-21 12:00:00,12.87,12.91,12.83,12.84,941871.005149183,0.8424,0.845,0.8398,0.8404,941871.0051
2004-04-21 12:30:00,12.84,12.86,12.82,12.84,1231345.1214106292,0.8404,0.8417,0.8391,0.8404,1231345.1214
2004-04-21 13:00:00,12.85,12.85,12.76,12.8,2045329.054301024,0.8411,0.8411,0.8352,0.8378,2045329.0543
2004-04-21 13:30:00,12.8,12.93,12.8,12.92,1249491.2600419438,0.8378,0.8463,0.8378,0.8456,1249491.26
2004-04-21 14:00:00,12.92,13.03,12.89,12.93,2025454.711990537,0.8456,0.8528,0.8437,0.8463,2025454.712
2004-04-21 14:30:00,12.93,12.94,12.81,12.83,1530756.408827319,0.8463,0.847,0.8384,0.8398,1530756.4088
2004-04-21 15:00:00,12.83,12.9,12.83,12.89,1225296.4085335245,0.8398,0.8443,0.8398,0.8437,1225296.4085
2004-04-21 15:30:00,12.89,12.97,12.89,12.95,2675259.295359514,0.8437,0.8489,0.8437,0.8476,2675259.2954
2004-04-22 09:30:00,12.92,12.98,12.89,12.96,1599452.5050744384,0.8456,0.8496,0.8437,0.8483,1599452.5051
2004-04-22 10:00:00,12.96,12.99,12.93,12.94,1033033.7492255488,0.8483,0.8502,0.8463,0.847,1033033.7492
2004-04-22 10:30:00,12.94,12.97,12.93,12.94,1329420.6802036862,0.847,0.8489,0.8463,0.847,1329420.6802
2004-04-22 11:00:00,12.94,13.12,12.92,13.09,1984409.8746101824,0.847,0.8587,0.8456,0.8568,1984409.8746
2004-04-22 11:30:00,13.09,13.13,13.07,13.13,1562728.176892016,0.8568,0.8594,0.8555,0.8594,1562728.1769
2004-04-22 12:00:00,13.13,13.14,13.07,13.08,1247763.056362771,0.8594,0.86,0.8555,0.8561,1247763.0564
2004-04-22 12:30:00,13.08,13.1,13.06,13.06,598822.5748333797,0.8561,0.8574,0.8548,0.8548,598822.5748
2004-04-22 13:00:00,13.06,13.11,13.05,13.11,600118.7275927593,0.8548,0.8581,0.8542,0.8581,600118.7276
2004-04-22 13:30:00,13.11,13.18,13.1,13.16,1367441.1611454885,0.8581,0.8627,0.8574,0.8614,1367441.1611
2004-04-22 14:00:00,13.16,13.17,13.12,13.15,829969.8169227433,0.8614,0.862,0.8587,0.8607,829969.8169
2004-04-22 14:30:00,13.15,13.15,13.06,13.12,1495328.2334042764,0.8607,0.8607,0.8548,0.8587,1495328.2334
2004-04-22 15:00:00,13.12,13.12,13.07,13.08,1287511.7409837455,0.8587,0.8587,0.8555,0.8561,1287511.741
2004-04-22 15:30:00,13.08,13.09,13.04,13.09,2438495.391312839,0.8561,0.8568,0.8535,0.8568,2438495.3913
2004-04-23 09:30:00,13.08,13.08,12.9,12.97,3650830.272252567,0.8561,0.8561,0.8443,0.8489,3650830.2723
2004-04-23 10:00:00,12.97,12.97,12.87,12.87,1467244.923617718,0.8489,0.8489,0.8424,0.8424,1467244.9236
2004-04-23 10:30:00,12.87,12.93,12.85,12.93,1251219.4637211163,0.8424,0.8463,0.8411,0.8463,1251219.4637
2004-04-23 11:00:00,12.93,12.93,12.88,12.92,1288375.842823332,0.8463,0.8463,0.843,0.8456,1288375.8428
2004-04-23 11:30:00,12.92,12.93,12.87,12.87,1089200.3687986652,0.8456,0.8463,0.8424,0.8424,1089200.3688
2004-04-23 12:00:00,12.87,12.9,12.82,12.85,1947253.495507967,0.8424,0.8443,0.8391,0.8411,1947253.4955
2004-04-23 12:30:00,12.85,12.9,12.85,12.89,737078.8691672047,0.8411,0.8443,0.8411,0.8437,737078.8692
2004-04-23 13:00:00,12.88,12.89,12.86,12.88,735350.6654880319,0.843,0.8437,0.8417,0.843,735350.6655
2004-04-23 13:30:00,12.88,12.88,12.85,12.85,600118.7275927593,0.843,0.843,0.8411,0.8411,600118.7276
2004-04-23 14:00:00,12.85,12.88,12.85,12.88,944463.3106679424,0.8411,0.843,0.8411,0.843,944463.3107
2004-04-23 14:30:00,12.88,12.92,12.88,12.91,787628.8267830095,0.843,0.8456,0.843,0.845,787628.8268
2004-04-23 15:00:00,12.91,12.92,12.88,12.91,1033465.800145342,0.845,0.8456,0.843,0.845,1033465.8001
2004-04-23 15:30:00,12.91,12.95,12.9,12.93,2014221.3880759133,0.845,0.8476,0.8443,0.8463,2014221.3881
2004-04-26 09:30:00,12.89,13.0,12.89,12.91,2253145.546721555,0.8437,0.8509,0.8437,0.845,2253145.5467
2004-04-26 10:00:00,12.92,12.95,12.9,12.92,1223136.1539345584,0.8456,0.8476,0.8443,0.8456,1223136.1539
2004-04-26 10:30:00,12.92,12.96,12.88,12.9,1669444.7540809372,0.8456,0.8483,0.843,0.8443,1669444.7541
2004-04-26 11:00:00,12.9,12.91,12.87,12.9,1650434.5136100363,0.8443,0.845,0.8424,0.8443,1650434.5136
2004-04-26 11:30:00,12.9,12.93,12.89,12.9,1169561.839880201,0.8443,0.8463,0.8437,0.8443,1169561.8399
2004-04-26 12:00:00,12.91,12.94,12.89,12.93,814848.0347299813,0.845,0.847,0.8437,0.8463,814848.0347
2004-04-26 12:30:00,12.93,12.94,12.9,12.91,839042.8862384007,0.8463,0.847,0.8443,0.845,839042.8862
2004-04-26 13:00:00,12.91,12.93,12.9,12.9,909467.1861646927,0.845,0.8463,0.8443,0.8443,909467.1862
2004-04-26 13:30:00,12.9,12.92,12.9,12.91,591909.7601166884,0.8443,0.8456,0.8443,0.845,591909.7601
2004-04-26 14:00:00,12.91,12.92,12.88,12.89,1389043.7071351483,0.845,0.8456,0.843,0.8437,1389043.7071
2004-04-26 14:30:00,12.89,12.91,12.88,12.89,1122468.289622742,0.8437,0.845,0.843,0.8437,1122468.2896
2004-04-26 15:00:00,12.88,12.89,12.81,12.86,2469171.006618157,0.843,0.8437,0.8384,0.8417,2469171.0066
2004-04-26 15:30:00,12.87,12.88,12.85,12.86,2020270.1009530183,0.8424,0.843,0.8411,0.8417,2020270.101
2004-04-27 09:30:00,12.92,13.02,12.92,13.0,2642423.4254552308,0.8456,0.8522,0.8456,0.8509,2642423.4255
2004-04-27 10:00:00,12.99,13.07,12.96,13.06,3199769.111988463,0.8502,0.8555,0.8483,0.8548,3199769.112
2004-04-27 10:30:00,13.06,13.07,12.92,13.06,1726475.4754936402,0.8548,0.8555,0.8456,0.8548,1726475.4755
2004-04-27 11:00:00,13.06,13.07,13.04,13.06,1361392.4482683833,0.8548,0.8555,0.8535,0.8548,1361392.4483
2004-04-27 11:30:00,13.06,13.1,13.04,13.1,1716106.2534186032,0.8548,0.8574,0.8535,0.8574,1716106.2534
2004-04-27 12:00:00,13.1,13.12,13.08,13.12,804478.8126549444,0.8574,0.8587,0.8561,0.8587,804478.8127
2004-04-27 12:30:00,13.12,13.14,13.11,13.11,1031305.545546376,0.8587,0.86,0.8581,0.8581,1031305.5455
2004-04-27 13:00:00,13.11,13.11,13.05,13.07,1038218.3602630672,0.8581,0.8581,0.8542,0.8555,1038218.3603
2004-04-27 13:30:00,13.07,13.09,13.07,13.08,605303.3386302777,0.8555,0.8568,0.8555,0.8561,605303.3386
2004-04-27 14:00:00,13.08,13.09,12.98,12.98,1046859.3786589314,0.8561,0.8568,0.8496,0.8496,1046859.3787
2004-04-27 14:30:00,12.98,13.02,12.92,12.95,1495328.2334042764,0.8496,0.8522,0.8456,0.8476,1495328.2334
2004-04-27 15:00:00,12.95,13.18,12.93,12.95,1700120.3693862546,0.8476,0.8627,0.8463,0.8476,1700120.3694
2004-04-27 15:30:00,12.95,12.97,12.92,12.95,2174080.2283993987,0.8476,0.8489,0.8456,0.8476,2174080.2284
2004-04-28 09:30:00,12.92,12.96,12.89,12.93,2354245.4619531645,0.8456,0.8483,0.8437,0.8463,2354245.462
2004-04-28 10:00:00,12.93,12.94,12.85,12.86,1271525.8569513971,0.8463,0.847,0.8411,0.8417,1271525.857
2004-04-28 10:30:00,12.86,12.91,12.85,12.85,1292696.352021264,0.8417,0.845,0.8411,0.8411,1292696.352
2004-04-28 11:00:00,12.86,12.87,12.76,12.78,1217519.4919772467,0.8417,0.8424,0.8352,0.8365,1217519.492
2004-04-28 11:30:00,12.78,12.83,12.77,12.78,1195052.844148,0.8365,0.8398,0.8358,0.8365,1195052.8441
2004-04-28 12:00:00,12.77,12.83,12.77,12.8,804046.7617351512,0.8358,0.8398,0.8358,0.8378,804046.7617
2004-04-28 12:30:00,12.8,12.84,12.79,12.82,745287.8366432756,0.8378,0.8404,0.8371,0.8391,745287.8366
2004-04-28 13:00:00,12.82,12.82,12.77,12.77,699490.439145196,0.8391,0.8391,0.8358,0.8358,699490.4391
2004-04-28 13:30:00,12.78,12.81,12.76,12.8,770346.7899912813,0.8365,0.8384,0.8352,0.8378,770346.79
2004-04-28 14:00:00,12.8,12.84,12.79,12.81,1243874.598084632,0.8378,0.8404,0.8371,0.8384,1243874.5981
2004-04-28 14:30:00,12.82,12.82,12.78,12.82,1376514.2304611455,0.8391,0.8391,0.8365,0.8391,1376514.2305
2004-04-28 15:00:00,12.82,12.83,12.76,12.78,1492735.927885517,0.8391,0.8398,0.8352,0.8365,1492735.9279
2004-04-28 15:30:00,12.78,12.82,12.78,12.79,2354677.5128729576,0.8365,0.8391,0.8365,0.8371,2354677.5129
2004-04-29 09:30:00,12.89,12.89,12.76,12.82,1906208.658127613,0.8437,0.8437,0.8352,0.8391,1906208.6581
2004-04-29 10:00:00,12.82,12.88,12.82,12.84,1677653.721557008,0.8391,0.843,0.8391,0.8404,1677653.7216
2004-04-29 10:30:00,12.84,12.86,12.79,12.84,1230481.0195710429,0.8404,0.8417,0.8371,0.8404,1230481.0196
2004-04-29 11:00:00,12.86,12.86,12.78,12.8,1082719.6050017672,0.8417,0.8417,0.8365,0.8378,1082719.605
2004-04-29 11:30:00,12.79,12.8,12.69,12.71,1504401.3027199337,0.8371,0.8378,0.8306,0.8319,1504401.3027
2004-04-29 12:00:00,12.71,12.74,12.7,12.73,935822.2922720782,0.8319,0.8339,0.8312,0.8332,935822.2923
2004-04-29 12:30:00,12.73,12.77,12.7,12.75,888728.742014619,0.8332,0.8358,0.8312,0.8345,888728.742
2004-04-29 13:00:00,12.75,12.76,12.7,12.71,934526.1395126984,0.8345,0.8352,0.8312,0.8319,934526.1395
2004-04-29 13:30:00,12.71,12.75,12.7,12.71,1185115.6729927564,0.8319,0.8345,0.8312,0.8319,1185115.673
2004-04-29 14:00:00,12.72,12.74,12.67,12.69,1241282.292565873,0.8326,0.8339,0.8293,0.8306,1241282.2926
2004-04-29 14:30:00,12.69,12.72,12.67,12.7,966929.9584971888,0.8306,0.8326,0.8293,0.8312,966929.9585
2004-04-29 15:00:00,12.7,12.71,12.63,12.63,1908368.9127265783,0.8312,0.8319,0.8267,0.8267,1908368.9127
2004-04-29 15:30:00,12.63,12.73,12.63,12.7,5236457.147893623,0.8267,0.8332,0.8267,0.8312,5236457.1479
2004-04-30 09:30:00,12.8,12.87,12.77,12.79,1788258.7570240682,0.8378,0.8424,0.8358,0.8371,1788258.757
2004-04-30 10:00:00,12.79,12.86,12.76,12.84,1729499.8319321924,0.8371,0.8417,0.8352,0.8404,1729499.8319
2004-04-30 10:30:00,12.84,12.94,12.82,12.92,2190066.112431747,0.8404,0.847,0.8391,0.8456,2190066.1124
2004-04-30 11:00:00,12.92,13.04,12.92,12.97,2718464.387338835,0.8456,0.8535,0.8456,0.8489,2718464.3873
2004-04-30 11:30:00,12.96,12.97,12.91,12.97,1545878.191020081,0.8483,0.8489,0.845,0.8489,1545878.191
2004-04-30 12:00:00,12.97,13.01,12.93,12.98,1370897.5685038338,0.8489,0.8515,0.8463,0.8496,1370897.5685
2004-04-30 12:30:00,12.98,12.98,12.91,12.91,971682.518614914,0.8496,0.8496,0.845,0.845,971682.5186
2004-04-30 13:00:00,12.91,12.96,12.88,12.96,1100865.743633082,0.845,0.8483,0.843,0.8483,1100865.7436
2004-04-30 13:30:00,12.96,13.01,12.95,12.99,1809429.2520939352,0.8483,0.8515,0.8476,0.8502,1809429.2521
2004-04-30 14:00:00,12.99,13.01,12.96,13.01,1344110.4114766552,0.8502,0.8515,0.8483,0.8515,1344110.4115
2004-04-30 14:30:00,13.01,13.04,12.97,12.98,1726043.4245738469,0.8515,0.8535,0.8489,0.8496,1726043.4246
2004-04-30 15:00:00,12.98,12.98,12.85,12.85,1896271.486972369,0.8496,0.8496,0.8411,0.8411,1896271.487
2004-04-30 15:30:00,12.85,12.87,12.82,12.82,3740264.81264976,0.8411,0.8424,0.8391,0.8391,3740264.8126
2004-05-03 09:30:00,12.89,13.05,12.87,13.05,2249257.088443416,0.8437,0.8542,0.8424,0.8542,2249257.0884
2004-05-03 10:00:00,13.06,13.08,12.97,13.07,1921330.440320375,0.8548,0.8561,0.8489,0.8555,1921330.4403
2004-05-03 10:30:00,13.07,13.1,13.0,13.01,2104520.0303126927,0.8555,0.8574,0.8509,0.8515,2104520.0303
2004-05-03 11:00:00,13.01,13.07,13.0,13.0,1161784.9233239235,0.8515,0.8555,0.8509,0.8509,1161784.9233
2004-05-03 11:30:00,13.01,13.01,12.96,12.97,1180795.1637948244,0.8515,0.8515,0.8483,0.8489,1180795.1638
2004-05-03 12:00:00,12.98,13.03,12.97,13.03,956128.6855023588,0.8496,0.8528,0.8489,0.8528,956128.6855
2004-05-03 12:30:00,13.03,13.04,13.02,13.03,916812.0518011772,0.8528,0.8535,0.8522,0.8528,916812.0518
2004-05-03 13:00:00,13.03,13.05,13.02,13.02,607031.5423094506,0.8528,0.8542,0.8522,0.8522,607031.5423
2004-05-03 13:30:00,13.02,13.05,13.02,13.02,852004.4138321967,0.8522,0.8542,0.8522,0.8522,852004.4138
2004-05-03 14:00:00,13.02,13.06,13.02,13.04,933229.9867533188,0.8522,0.8548,0.8522,0.8535,933229.9868
2004-05-03 14:30:00,13.04,13.06,13.0,13.0,1679813.9761559742,0.8535,0.8548,0.8509,0.8509,1679813.9762
2004-05-03 15:00:00,13.0,13.06,13.0,13.05,1733820.3411301246,0.8509,0.8548,0.8509,0.8542,1733820.3411
2004-05-03 15:30:00,13.05,13.06,13.01,13.04,2941834.712871921,0.8542,0.8548,0.8515,0.8535,2941834.7129
2004-05-04 09:30:00,13.06,13.06,12.99,13.04,1804244.6410564168,0.8548,0.8548,0.8502,0.8535,1804244.6411
2004-05-04 10:00:00,13.04,13.06,12.98,13.0,1398116.7764508056,0.8535,0.8548,0.8496,0.8509,1398116.7765
2004-05-04 10:30:00,13.0,13.02,12.98,13.02,1045995.276819345,0.8509,0.8522,0.8496,0.8522,1045995.2768
2004-05-04 11:00:00,13.02,13.03,12.98,12.98,1074942.6884454896,0.8522,0.8528,0.8496,0.8496,1074942.6884
2004-05-04 11:30:00,12.99,12.99,12.95,12.95,1080991.4013225944,0.8502,0.8502,0.8476,0.8476,1080991.4013
2004-05-04 12:00:00,12.95,12.95,12.89,12.89,1616734.5418661663,0.8476,0.8476,0.8437,0.8437,1616734.5419
2004-05-04 12:30:00,12.89,12.95,12.85,12.94,1432248.7991144687,0.8437,0.8476,0.8411,0.847,1432248.7991
2004-05-04 13:00:00,12.94,12.99,12.94,12.98,803182.6598955648,0.847,0.8502,0.847,0.8496,803182.6599
2004-05-04 13:30:00,12.98,13.0,12.93,12.98,982483.791609744,0.8496,0.8509,0.8463,0.8496,982483.7916
2004-05-04 14:00:00,12.98,13.05,12.94,13.02,1678949.8743163878,0.8496,0.8542,0.847,0.8522,1678949.8743
2004-05-04 14:30:00,13.03,13.07,12.99,13.07,1673765.2632788692,0.8528,0.8555,0.8502,0.8555,1673765.2633
2004-05-04 15:00:00,13.07,13.08,13.01,13.04,1671605.008679903,0.8555,0.8561,0.8515,0.8535,1671605.0087
2004-05-04 15:30:00,13.04,13.05,12.99,13.04,2521017.1169933407,0.8535,0.8542,0.8502,0.8535,2521017.117
2004-05-05 09:30:00,13.04,13.04,12.97,13.04,1705737.0313435665,0.8535,0.8535,0.8489,0.8535,1705737.0313
2004-05-05 10:00:00,13.04,13.07,12.97,12.97,1744621.614124955,0.8535,0.8555,0.8489,0.8489,1744621.6141
2004-05-05 10:30:00,12.97,13.03,12.97,13.0,848980.0573936444,0.8489,0.8528,0.8489,0.8509,848980.0574
2004-05-05 11:00:00,13.0,13.01,12.97,13.0,813983.9328903948,0.8509,0.8515,0.8489,0.8509,813983.9329
2004-05-05 11:30:00,12.99,13.04,12.99,13.03,1506129.5063991065,0.8502,0.8535,0.8502,0.8528,1506129.5064
2004-05-05 12:00:00,13.03,13.04,12.95,12.95,832994.1733612958,0.8528,0.8535,0.8476,0.8476,832994.1734
2004-05-05 12:30:00,12.95,13.01,12.95,12.99,642459.7177324932,0.8476,0.8515,0.8476,0.8502,642459.7177
2004-05-05 13:00:00,13.0,13.03,12.99,13.02,468775.2479756255,0.8509,0.8528,0.8502,0.8522,468775.248
2004-05-05 13:30:00,13.02,13.05,13.01,13.05,640299.4631335272,0.8522,0.8542,0.8515,0.8542,640299.4631
2004-05-05 14:00:00,13.04,13.06,13.01,13.01,698626.3373056096,0.8535,0.8548,0.8515,0.8515,698626.3373
2004-05-05 14:30:00,13.01,13.04,13.01,13.03,970818.4167753276,0.8515,0.8535,0.8515,0.8528,970818.4168
2004-05-05 15:00:00,13.03,13.03,13.01,13.02,1173450.29815834,0.8528,0.8528,0.8515,0.8522,1173450.2982
2004-05-05 15:30:00,13.02,13.03,13.0,13.02,2115753.354227316,0.8522,0.8528,0.8509,0.8522,2115753.3542
2004-05-06 09:30:00,12.92,13.0,12.88,12.96,2664890.073284477,0.8456,0.8509,0.843,0.8483,2664890.0733
2004-05-06 10:00:00,12.97,13.01,12.94,12.97,2077300.822365721,0.8489,0.8515,0.847,0.8489,2077300.8224
2004-05-06 10:30:00,12.97,13.0,12.96,12.98,2123962.321703387,0.8489,0.8509,0.8483,0.8496,2123962.3217
2004-05-06 11:00:00,12.98,13.0,12.96,12.99,775963.451948593,0.8496,0.8509,0.8483,0.8502,775963.4519
2004-05-06 11:30:00,12.99,13.01,12.97,12.98,695169.929947264,0.8502,0.8515,0.8489,0.8496,695169.9299
2004-05-06 12:00:00,12.98,12.99,12.94,12.95,948351.768946081,0.8496,0.8502,0.847,0.8476,948351.7689
2004-05-06 12:30:00,12.95,13.02,12.93,13.01,811391.6273716356,0.8476,0.8522,0.8463,0.8515,811391.6274
2004-05-06 13:00:00,13.01,13.02,13.0,13.01,477416.2663714896,0.8515,0.8522,0.8509,0.8515,477416.2664
2004-05-06 13:30:00,13.01,13.02,12.98,13.01,454517.5676224498,0.8515,0.8522,0.8496,0.8515,454517.5676
2004-05-06 14:00:00,13.01,13.04,12.99,13.02,641595.6158929068,0.8515,0.8535,0.8502,0.8522,641595.6159
2004-05-06 14:30:00,13.02,13.03,13.0,13.03,655421.2453262893,0.8522,0.8528,0.8509,0.8528,655421.2453
2004-05-06 15:00:00,13.03,13.04,12.97,13.04,1152279.803088473,0.8528,0.8535,0.8489,0.8535,1152279.8031
2004-05-06 15:30:00,13.04,13.07,13.02,13.04,1878989.450180641,0.8535,0.8555,0.8522,0.8535,1878989.4502
2004-05-07 09:30:00,13.02,13.04,12.96,13.01,2212100.7093412005,0.8522,0.8535,0.8483,0.8515,2212100.7093
2004-05-07 10:00:00,13.01,13.03,12.96,13.01,1545878.191020081,0.8515,0.8528,0.8483,0.8515,1545878.191
2004-05-07 10:30:00,13.0,13.02,12.96,12.98,912923.5935230384,0.8509,0.8522,0.8483,0.8496,912923.5935
2004-05-07 11:00:00,12.98,12.99,12.94,12.96,1188572.0803511022,0.8496,0.8502,0.847,0.8483,1188572.0804
2004-05-07 11:30:00,12.96,12.98,12.94,12.96,697762.2354660232,0.8483,0.8496,0.847,0.8483,697762.2355
2004-05-07 12:00:00,12.96,12.96,12.94,12.94,586725.14907917,0.8483,0.8483,0.847,0.847,586725.1491
2004-05-07 12:30:00,12.94,12.99,12.93,12.96,722821.188814029,0.847,0.8502,0.8463,0.8483,722821.1888
2004-05-07 13:00:00,12.96,12.97,12.93,12.94,595366.167475034,0.8483,0.8489,0.8463,0.847,595366.1675
2004-05-07 13:30:00,12.94,12.95,12.91,12.92,1025256.8326692712,0.847,0.8476,0.845,0.8456,1025256.8327
2004-05-07 14:00:00,12.91,12.95,12.82,12.83,4830329.283288012,0.845,0.8476,0.8391,0.8398,4830329.2833
2004-05-07 14:30:00,12.82,12.92,12.82,12.87,1393796.2672528736,0.8391,0.8456,0.8391,0.8424,1393796.2673
2004-05-07 15:00:00,12.87,12.89,12.8,12.85,1999531.6568029448,0.8424,0.8437,0.8378,0.8411,1999531.6568
2004-05-07 15:30:00,12.85,12.91,12.85,12.88,2532250.440907964,0.8411,0.845,0.8411,0.843,2532250.4409
2004-05-10 09:30:00,12.8,12.84,12.75,12.79,2623413.18498433,0.8378,0.8404,0.8345,0.8371,2623413.185
2004-05-10 10:00:00,12.79,12.82,12.71,12.72,2587985.0095612872,0.8371,0.8391,0.8319,0.8326,2587985.0096
2004-05-10 10:30:00,12.72,12.73,12.67,12.71,1800356.182778278,0.8326,0.8332,0.8293,0.8319,1800356.1828
2004-05-10 11:00:00,12.71,12.71,12.56,12.59,3948945.406909877,0.8319,0.8319,0.8221,0.824,3948945.4069
2004-05-10 11:30:00,12.59,12.64,12.57,12.61,1925218.8985985136,0.824,0.8273,0.8227,0.8254,1925218.8986
2004-05-10 12:00:00,12.62,12.63,12.58,12.6,944031.2597481492,0.826,0.8267,0.8234,0.8247,944031.2597
2004-05-10 12:30:00,12.59,12.71,12.57,12.6,1333309.1384818251,0.824,0.8319,0.8227,0.8247,1333309.1385
2004-05-10 13:00:00,12.6,12.63,12.57,12.58,898665.9131698627,0.8247,0.8267,0.8227,0.8234,898665.9132
2004-05-10 13:30:00,12.58,12.64,12.56,12.57,1135861.8681363312,0.8234,0.8273,0.8221,0.8227,1135861.8681
2004-05-10 14:00:00,12.56,12.6,12.56,12.57,991556.8609254014,0.8221,0.8247,0.8221,0.8227,991556.8609
2004-05-10 14:30:00,12.57,12.62,12.56,12.62,1411510.3549643948,0.8227,0.826,0.8221,0.826,1411510.355
2004-05-10 15:00:00,12.62,12.65,12.58,12.61,1709625.4896217051,0.826,0.828,0.8234,0.8254,1709625.4896
2004-05-10 15:30:00,12.61,12.72,12.59,12.71,4068623.511692594,0.8254,0.8326,0.824,0.8319,4068623.5117
2004-05-11 09:30:00,12.57,12.71,12.44,12.49,8752055.482250918,0.8227,0.8319,0.8142,0.8175,8752055.4823
2004-05-11 10:00:00,12.49,12.54,12.43,12.45,3425299.692120516,0.8175,0.8208,0.8136,0.8149,3425299.6921
2004-05-11 10:30:00,12.44,12.45,12.39,12.42,4069919.6644519744,0.8142,0.8149,0.811,0.8129,4069919.6645
2004-05-11 11:00:00,12.42,12.45,12.4,12.42,2233703.2553308606,0.8129,0.8149,0.8116,0.8129,2233703.2553
2004-05-11 11:30:00,12.42,12.46,12.41,12.44,2571567.074609145,0.8129,0.8155,0.8123,0.8142,2571567.0746
2004-05-11 12:00:00,12.44,12.46,12.42,12.44,2607859.3518717745,0.8142,0.8155,0.8129,0.8142,2607859.3519
2004-05-11 12:30:00,12.44,12.45,12.42,12.45,1270229.7041920174,0.8142,0.8149,0.8129,0.8149,1270229.7042
2004-05-11 13:00:00,12.45,12.45,12.39,12.4,1488847.4696073784,0.8149,0.8149,0.811,0.8116,1488847.4696
2004-05-11 13:30:00,12.41,12.41,12.34,12.35,2320545.4902092945,0.8123,0.8123,0.8077,0.8083,2320545.4902
2004-05-11 14:00:00,12.36,12.38,12.33,12.34,2220741.7277370645,0.809,0.8103,0.807,0.8077,2220741.7277
2004-05-11 14:30:00,12.34,12.34,12.28,12.29,2816539.946131892,0.8077,0.8077,0.8038,0.8044,2816539.9461
2004-05-11 15:00:00,12.29,12.31,12.27,12.28,4263910.527439123,0.8044,0.8057,0.8031,0.8038,4263910.5274
2004-05-11 15:30:00,12.28,12.37,12.15,12.36,6406018.9877738245,0.8038,0.8096,0.7952,0.809,6406018.9878
2004-05-12 09:30:00,12.27,12.35,12.27,12.32,3390303.567617265,0.8031,0.8083,0.8031,0.8064,3390303.5676
2004-05-12 10:00:00,12.32,12.32,12.24,12.28,4296314.346423613,0.8064,0.8064,0.8011,0.8038,4296314.3464
2004-05-12 10:30:00,12.28,12.31,12.27,12.3,1977065.008973698,0.8038,0.8057,0.8031,0.8051,1977065.009
2004-05-12 11:00:00,12.3,12.31,12.23,12.25,3464616.325821697,0.8051,0.8057,0.8005,0.8018,3464616.3258
2004-05-12 11:30:00,12.25,12.28,12.17,12.17,2233703.2553308606,0.8018,0.8038,0.7966,0.7966,2233703.2553
2004-05-12 12:00:00,12.17,12.17,11.18,11.25,27452515.443660133,0.7966,0.7966,0.7318,0.7363,27452515.4437
2004-05-12 12:30:00,11.23,11.58,11.19,11.32,16733332.12359076,0.735,0.7579,0.7324,0.7409,16733332.1236
2004-05-12 13:00:00,11.32,11.39,11.23,11.35,13492518.174221944,0.7409,0.7455,0.735,0.7429,13492518.1742
2004-05-12 13:30:00,11.34,11.42,11.29,11.41,9674484.196009409,0.7422,0.7475,0.739,0.7468,9674484.196
2004-05-12 14:00:00,11.4,11.42,11.3,11.33,7491762.949214144,0.7462,0.7475,0.7396,0.7416,7491762.9492
2004-05-12 14:30:00,11.33,11.56,11.32,11.48,15670918.911819274,0.7416,0.7566,0.7409,0.7514,15670918.9118
2004-05-12 15:00:00,11.48,11.57,11.43,11.54,8734773.445459189,0.7514,0.7573,0.7481,0.7553,8734773.4455
2004-05-12 15:30:00,11.54,11.54,11.43,11.52,14723863.295632573,0.7553,0.7553,0.7481,0.754,14723863.2956
2004-05-13 09:30:00,11.27,11.45,11.11,11.31,14601160.834411304,0.7377,0.7494,0.7272,0.7403,14601160.8344
2004-05-13 10:00:00,11.32,11.38,11.27,11.3,9727626.45914397,0.7409,0.7449,0.7377,0.7396,9727626.4591
2004-05-13 10:30:00,11.3,11.34,11.29,11.31,6043096.215147533,0.7396,0.7422,0.739,0.7403,6043096.2151
2004-05-13 11:00:00,11.31,11.39,11.3,11.36,5137085.436341186,0.7403,0.7455,0.7396,0.7435,5137085.4363
2004-05-13 11:30:00,11.36,11.43,11.33,11.37,6763757.149362597,0.7435,0.7481,0.7416,0.7442,6763757.1494
2004-05-13 12:00:00,11.38,11.41,11.36,11.39,2800122.01117975,0.7449,0.7468,0.7435,0.7455,2800122.0112
2004-05-13 12:30:00,11.39,11.39,11.32,11.33,5547965.8610645225,0.7455,0.7455,0.7409,0.7416,5547965.8611
2004-05-13 13:00:00,11.33,11.41,11.32,11.36,2698157.994108554,0.7416,0.7468,0.7409,0.7435,2698157.9941
2004-05-13 13:30:00,11.36,11.37,11.32,11.34,2981583.3974928954,0.7435,0.7442,0.7409,0.7422,2981583.3975
2004-05-13 14:00:00,11.34,11.36,11.33,11.35,3127184.557463205,0.7422,0.7435,0.7416,0.7429,3127184.5575
2004-05-13 14:30:00,11.35,11.36,11.32,11.34,3425731.7430403084,0.7429,0.7435,0.7409,0.7422,3425731.743
2004-05-13 15:00:00,11.34,11.35,11.32,11.34,3741993.016328933,0.7422,0.7429,0.7409,0.7422,3741993.0163
2004-05-13 15:30:00,11.34,11.35,11.32,11.32,7207041.393070423,0.7422,0.7429,0.7409,0.7409,7207041.3931
2004-05-14 09:30:00,11.32,11.49,11.32,11.45,6073339.7795330575,0.7409,0.7521,0.7409,0.7494,6073339.7795
2004-05-14 10:00:00,11.45,11.48,11.36,11.44,5275773.7815948045,0.7494,0.7514,0.7435,0.7488,5275773.7816
2004-05-14 10:30:00,11.44,11.48,11.43,11.47,2731425.914932631,0.7488,0.7514,0.7481,0.7507,2731425.9149
2004-05-14 11:00:00,11.47,11.51,11.45,11.5,1809429.2520939352,0.7507,0.7534,0.7494,0.7527,1809429.2521
2004-05-14 11:30:00,11.5,11.6,11.34,11.54,3994742.804407957,0.7527,0.7593,0.7422,0.7553,3994742.8044
2004-05-14 12:00:00,11.44,11.63,11.4,11.61,3638732.8464983576,0.7488,0.7612,0.7462,0.7599,3638732.8465
2004-05-14 12:30:00,11.61,11.62,11.59,11.61,1911393.269165131,0.7599,0.7606,0.7586,0.7599,1911393.2692
2004-05-14 13:00:00,11.61,11.65,11.6,11.61,2053538.0217770948,0.7599,0.7625,0.7593,0.7599,2053538.0218
2004-05-14 13:30:00,11.61,11.63,11.61,11.62,1589515.3339191948,0.7599,0.7612,0.7599,0.7606,1589515.3339
2004-05-14 14:00:00,11.62,11.66,11.58,11.63,3258960.088000132,0.7606,0.7632,0.7579,0.7612,3258960.088
2004-05-14 14:30:00,11.62,11.63,11.6,11.62,2189202.0105921607,0.7606,0.7612,0.7593,0.7606,2189202.0106
2004-05-14 15:00:00,11.62,11.62,11.54,11.57,3081387.1599651254,0.7606,0.7606,0.7553,0.7573,3081387.16
2004-05-14 15:30:00,11.57,11.58,11.53,11.54,4827304.926849459,0.7573,0.7579,0.7547,0.7553,4827304.9268
2004-05-17 09:30:00,11.56,11.57,11.38,11.38,4282488.716990231,0.7566,0.7573,0.7449,0.7449,4282488.717
2004-05-17 10:00:00,11.38,11.46,11.37,11.41,3996038.9571673367,0.7449,0.7501,0.7442,0.7468,3996038.9572
2004-05-17 10:30:00,11.41,11.48,11.38,11.38,2048785.4616593693,0.7468,0.7514,0.7449,0.7449,2048785.4617
2004-05-17 11:00:00,11.38,11.42,11.36,11.38,1555815.3621753247,0.7449,0.7475,0.7435,0.7449,1555815.3622
2004-05-17 11:30:00,11.38,11.38,11.26,11.27,3256799.833401166,0.7449,0.7449,0.737,0.7377,3256799.8334
2004-05-17 12:00:00,11.27,11.29,11.24,11.26,2130443.085500285,0.7377,0.739,0.7357,0.737,2130443.0855
2004-05-17 12:30:00,11.26,11.27,11.23,11.25,1880285.6029400204,0.737,0.7377,0.735,0.7363,1880285.6029
2004-05-17 13:00:00,11.25,11.28,11.24,11.25,2356405.7165521304,0.7363,0.7383,0.7357,0.7363,2356405.7166
2004-05-17 13:30:00,11.26,11.33,11.23,11.31,1892383.02869423,0.737,0.7416,0.735,0.7403,1892383.0287
2004-05-17 14:00:00,11.31,11.36,11.29,11.35,1911393.269165131,0.7403,0.7435,0.739,0.7429,1911393.2692
2004-05-17 14:30:00,11.35,11.36,11.31,11.34,1580874.3155233306,0.7429,0.7435,0.7403,0.7422,1580874.3155
2004-05-17 15:00:00,11.35,11.44,11.34,11.4,2168463.566442087,0.7429,0.7488,0.7422,0.7462,2168463.5664
2004-05-17 15:30:00,11.4,11.46,11.38,11.45,5703072.141270283,0.7462,0.7501,0.7449,0.7494,5703072.1413
2004-05-18 09:30:00,11.51,11.54,11.47,11.54,2296350.638700875,0.7534,0.7553,0.7507,0.7553,2296350.6387
2004-05-18 10:00:00,11.53,11.61,11.52,11.59,2287277.569385218,0.7547,0.7599,0.754,0.7586,2287277.5694
2004-05-18 10:30:00,11.59,11.63,11.57,11.59,1564888.431490982,0.7586,0.7612,0.7573,0.7586,1564888.4315
2004-05-18 11:00:00,11.59,11.63,11.58,11.6,1160920.821484337,0.7586,0.7612,0.7579,0.7593,1160920.8215
2004-05-18 11:30:00,11.6,11.62,11.59,11.61,1808133.099334556,0.7593,0.7606,0.7586,0.7599,1808133.0993
2004-05-18 12:00:00,11.62,11.64,11.61,11.63,1246034.8526835982,0.7606,0.7619,0.7599,0.7612,1246034.8527
2004-05-18 12:30:00,11.62,11.64,11.45,11.62,1410214.202205015,0.7606,0.7619,0.7494,0.7606,1410214.2022
2004-05-18 13:00:00,11.62,11.64,11.61,11.63,1058524.753493348,0.7606,0.7619,0.7599,0.7612,1058524.7535
2004-05-18 13:30:00,11.64,11.64,11.55,11.59,2696861.8413491743,0.7619,0.7619,0.756,0.7586,2696861.8413
2004-05-18 14:00:00,11.59,11.61,11.57,11.6,1443050.0721092988,0.7586,0.7599,0.7573,0.7593,1443050.0721
2004-05-18 14:30:00,11.6,11.61,11.58,11.6,1719994.711696742,0.7593,0.7599,0.7579,0.7593,1719994.7117
2004-05-18 15:00:00,11.59,11.61,11.59,11.59,2738338.729649322,0.7586,0.7599,0.7586,0.7586,2738338.7296
2004-05-18 15:30:00,11.59,11.59,11.55,11.56,2620388.8285457776,0.7586,0.7586,0.756,0.7566,2620388.8285
2004-05-19 09:30:00,11.58,11.58,11.47,11.47,3074906.396168228,0.7579,0.7579,0.7507,0.7507,3074906.3962
2004-05-19 10:00:00,11.47,11.53,11.45,11.49,2204755.843704716,0.7507,0.7547,0.7494,0.7521,2204755.8437
2004-05-19 10:30:00,11.49,11.54,11.49,11.52,1869916.380864984,0.7521,0.7553,0.7521,0.754,1869916.3809
2004-05-19 11:00:00,11.52,11.53,11.51,11.52,937550.495951251,0.754,0.7547,0.7534,0.754,937550.496
2004-05-19 11:30:00,11.53,11.57,11.5,11.53,1895839.436052576,0.7547,0.7573,0.7527,0.7547,1895839.4361
2004-05-19 12:00:00,11.53,11.54,11.51,11.53,804046.7617351512,0.7547,0.7553,0.7534,0.7547,804046.7617
2004-05-19 12:30:00,11.54,11.54,11.51,11.53,494698.3031632177,0.7553,0.7553,0.7534,0.7547,494698.3032
2004-05-19 13:00:00,11.53,11.53,11.49,11.5,732326.3090494794,0.7547,0.7547,0.7521,0.7527,732326.309
2004-05-19 13:30:00,11.51,11.54,11.5,11.52,560370.0429717846,0.7534,0.7553,0.7527,0.754,560370.043
2004-05-19 14:00:00,11.52,11.53,11.39,11.42,1769680.5674729603,0.754,0.7547,0.7455,0.7475,1769680.5675
2004-05-19 14:30:00,11.42,11.45,11.4,11.43,3125024.302864239,0.7475,0.7494,0.7462,0.7481,3125024.3029
2004-05-19 15:00:00,11.43,11.44,11.41,11.41,1728203.679172813,0.7481,0.7488,0.7468,0.7468,1728203.6792
2004-05-19 15:30:00,11.41,11.48,11.4,11.41,3532880.3711490226,0.7468,0.7514,0.7462,0.7468,3532880.3711
2004-05-20 09:30:00,11.43,11.46,11.35,11.36,2676123.397199101,0.7481,0.7501,0.7429,0.7435,2676123.3972
2004-05-20 10:00:00,11.36,11.36,11.26,11.29,1877261.246501468,0.7435,0.7435,0.737,0.739,1877261.2465
2004-05-20 10:30:00,11.29,11.35,11.29,11.3,1361392.4482683833,0.739,0.7429,0.739,0.7396,1361392.4483
2004-05-20 11:00:00,11.31,11.34,11.3,11.33,1347566.8188350007,0.7403,0.7422,0.7396,0.7416,1347566.8188
2004-05-20 11:30:00,11.34,11.34,11.31,11.32,1247763.056362771,0.7422,0.7422,0.7403,0.7409,1247763.0564
2004-05-20 12:00:00,11.32,11.34,11.3,11.33,1586923.028400435,0.7409,0.7422,0.7396,0.7416,1586923.0284
2004-05-20 12:30:00,11.33,11.33,11.31,11.33,1462060.3125801997,0.7416,0.7416,0.7403,0.7416,1462060.3126
2004-05-20 13:00:00,11.33,11.34,11.32,11.34,594934.1165552408,0.7416,0.7422,0.7409,0.7422,594934.1166
2004-05-20 13:30:00,11.34,11.42,11.33,11.35,1001061.981160852,0.7422,0.7475,0.7416,0.7429,1001061.9812
2004-05-20 14:00:00,11.35,11.39,11.35,11.38,1331580.9348026523,0.7429,0.7455,0.7429,0.7449,1331580.9348
2004-05-20 14:30:00,11.38,11.4,11.33,11.39,1632288.3749787218,0.7449,0.7462,0.7416,0.7455,1632288.375
2004-05-20 15:00:00,11.39,11.42,11.36,11.39,1545878.191020081,0.7455,0.7475,0.7435,0.7455,1545878.191
2004-05-20 15:30:00,11.39,11.42,11.37,11.4,2416892.845323179,0.7455,0.7475,0.7442,0.7462,2416892.8453
2004-05-21 09:30:00,11.42,11.54,11.41,11.51,3749337.8819654174,0.7475,0.7553,0.7468,0.7534,3749337.882
2004-05-21 10:00:00,11.51,11.54,11.5,11.53,1293992.5047806436,0.7534,0.7553,0.7527,0.7547,1293992.5048
2004-05-21 10:30:00,11.52,11.56,11.52,11.55,1653026.8191287955,0.754,0.7566,0.754,0.756,1653026.8191
2004-05-21 11:00:00,11.55,11.57,11.54,11.55,2000395.758642531,0.756,0.7573,0.7553,0.756,2000395.7586
2004-05-21 11:30:00,11.55,11.57,11.53,11.55,2754756.664601464,0.756,0.7573,0.7547,0.756,2754756.6646
2004-05-21 12:00:00,11.55,11.55,11.53,11.55,1192460.5386292408,0.756,0.756,0.7547,0.756,1192460.5386
2004-05-21 12:30:00,11.55,11.55,11.53,11.53,1217519.4919772467,0.756,0.756,0.7547,0.7547,1217519.492
2004-05-21 13:00:00,11.53,11.53,11.46,11.49,2059154.6837344065,0.7547,0.7547,0.7501,0.7521,2059154.6837
2004-05-21 13:30:00,11.49,11.49,11.41,11.45,1808133.099334556,0.7521,0.7521,0.7468,0.7494,1808133.0993
2004-05-21 14:00:00,11.45,11.48,11.4,11.47,1552791.0057367724,0.7494,0.7514,0.7462,0.7507,1552791.0057
2004-05-21 14:30:00,11.47,11.48,11.4,11.42,1880717.6538598137,0.7507,0.7514,0.7462,0.7475,1880717.6539
2004-05-21 15:00:00,11.42,11.44,11.39,11.42,2192658.4179505063,0.7475,0.7488,0.7455,0.7475,2192658.418
2004-05-21 15:30:00,11.42,11.45,11.39,11.43,2205619.9455443025,0.7475,0.7494,0.7455,0.7481,2205619.9455
2004-05-24 09:30:00,11.42,11.43,11.12,11.12,4710651.178505295,0.7475,0.7481,0.7278,0.7278,4710651.1785
2004-05-24 10:00:00,11.14,11.14,10.79,10.85,13756501.28621559,0.7291,0.7291,0.7062,0.7102,13756501.2862
2004-05-24 10:30:00,10.85,10.9,10.77,10.89,10255592.683131265,0.7102,0.7134,0.7049,0.7128,10255592.6831
2004-05-24 11:00:00,10.89,10.9,10.76,10.77,8999188.60837263,0.7128,0.7134,0.7043,0.7049,8999188.6084
2004-05-24 11:30:00,10.77,10.83,10.6,10.61,12146247.50814632,0.7049,0.7089,0.6938,0.6945,12146247.5081
2004-05-24 12:00:00,10.61,10.67,10.53,10.53,8901545.100499365,0.6945,0.6984,0.6892,0.6892,8901545.1005
2004-05-24 12:30:00,10.53,10.53,10.36,10.4,13792361.512558429,0.6892,0.6892,0.6781,0.6807,13792361.5126
2004-05-24 13:00:00,10.4,10.45,10.39,10.43,8447891.634716503,0.6807,0.684,0.6801,0.6827,8447891.6347
2004-05-24 13:30:00,10.43,10.48,10.42,10.46,8282416.1324357055,0.6827,0.6859,0.682,0.6846,8282416.1324
2004-05-24 14:00:00,10.46,10.47,10.41,10.42,8238346.938616799,0.6846,0.6853,0.6814,0.682,8238346.9386
2004-05-24 14:30:00,10.42,10.45,10.39,10.42,8160145.722134229,0.682,0.684,0.6801,0.682,8160145.7221
2004-05-24 15:00:00,10.42,10.44,10.39,10.42,9331867.816613397,0.682,0.6833,0.6801,0.682,9331867.8166
2004-05-24 15:30:00,10.42,10.42,10.38,10.41,18191071.92697303,0.682,0.682,0.6794,0.6814,18191071.927
2004-05-25 09:30:00,10.42,10.48,10.39,10.41,16950221.68532695,0.682,0.6859,0.6801,0.6814,16950221.6853
2004-05-25 10:00:00,10.41,10.52,10.4,10.51,14564004.455309087,0.6814,0.6886,0.6807,0.6879,14564004.4553
2004-05-25 10:30:00,10.51,10.51,10.46,10.48,4349456.609558177,0.6879,0.6879,0.6846,0.6859,4349456.6096
2004-05-25 11:00:00,10.47,10.5,10.47,10.49,5742388.774971464,0.6853,0.6873,0.6853,0.6866,5742388.775
2004-05-25 11:30:00,10.49,10.49,10.46,10.47,4079424.784687425,0.6866,0.6866,0.6846,0.6853,4079424.7847
2004-05-25 12:00:00,10.47,10.5,10.46,10.49,3818898.0800521234,0.6853,0.6873,0.6846,0.6866,3818898.0801
2004-05-25 12:30:00,10.48,10.52,10.48,10.51,3964067.18910264,0.6859,0.6886,0.6859,0.6879,3964067.1891
2004-05-25 13:00:00,10.52,10.57,10.51,10.57,5068821.39101386,0.6886,0.6918,0.6879,0.6918,5068821.391
2004-05-25 13:30:00,10.56,10.58,10.55,10.58,4069919.6644519744,0.6912,0.6925,0.6905,0.6925,4069919.6645
2004-05-25 14:00:00,10.58,10.62,10.57,10.62,4693369.141713566,0.6925,0.6951,0.6918,0.6951,4693369.1417
2004-05-25 14:30:00,10.62,10.64,10.6,10.63,4981547.105215633,0.6951,0.6964,0.6938,0.6958,4981547.1052
2004-05-25 15:00:00,10.63,10.71,10.63,10.69,5977424.475338967,0.6958,0.701,0.6958,0.6997,5977424.4753
2004-05-25 15:30:00,10.7,10.8,10.68,10.8,9278293.50255904,0.7003,0.7069,0.699,0.7069,9278293.5026
2004-05-26 09:30:00,10.8,10.83,10.68,10.83,4841994.658122429,0.7069,0.7089,0.699,0.7089,4841994.6581
2004-05-26 10:00:00,10.83,10.95,10.82,10.94,4846315.16732036,0.7089,0.7167,0.7082,0.7161,4846315.1673
2004-05-26 10:30:00,10.94,11.03,10.93,10.98,4075968.377329079,0.7161,0.7219,0.7154,0.7187,4075968.3773
2004-05-26 11:00:00,10.97,10.99,10.93,10.98,4267798.985717261,0.718,0.7193,0.7154,0.7187,4267798.9857
2004-05-26 11:30:00,10.98,11.03,10.98,11.03,2756052.8173608435,0.7187,0.7219,0.7187,0.7219,2756052.8174
2004-05-26 12:00:00,11.03,11.09,11.03,11.04,2870114.260186249,0.7219,0.7259,0.7219,0.7226,2870114.2602
2004-05-26 12:30:00,11.04,11.08,11.02,11.03,1720858.8135363285,0.7226,0.7252,0.7213,0.7219,1720858.8135
2004-05-26 13:00:00,11.03,11.03,10.99,11.0,1838808.714639873,0.7219,0.7219,0.7193,0.72,1838808.7146
2004-05-26 13:30:00,11.0,11.0,10.98,10.98,1767952.3637937875,0.72,0.72,0.7187,0.7187,1767952.3638
2004-05-26 14:00:00,10.98,10.99,10.95,10.96,1600316.6069140248,0.7187,0.7193,0.7167,0.7174,1600316.6069
2004-05-26 14:30:00,10.96,11.01,10.96,10.98,1794307.469901173,0.7174,0.7206,0.7174,0.7187,1794307.4699
2004-05-26 15:00:00,10.98,11.0,10.96,10.97,2339987.7815999887,0.7187,0.72,0.7174,0.718,2339987.7816
2004-05-26 15:30:00,10.97,11.03,10.97,11.02,4536534.657828634,0.718,0.7219,0.718,0.7213,4536534.6578
2004-05-27 09:30:00,11.11,11.11,11.05,11.08,4011592.790279892,0.7272,0.7272,0.7233,0.7252,4011592.7903
2004-05-27 10:00:00,11.08,11.11,11.08,11.1,2844623.25591845,0.7252,0.7272,0.7252,0.7265,2844623.2559
2004-05-27 10:30:00,11.1,11.15,11.1,11.15,2629461.8978614346,0.7265,0.7298,0.7265,0.7298,2629461.8979
2004-05-27 11:00:00,11.15,11.16,11.11,11.13,2196978.9271484385,0.7298,0.7305,0.7272,0.7285,2196978.9271
2004-05-27 11:30:00,11.13,11.2,11.11,11.19,3354011.2903546365,0.7285,0.7331,0.7272,0.7324,3354011.2904
2004-05-27 12:00:00,11.19,11.2,11.15,11.15,1936020.171593344,0.7324,0.7331,0.7298,0.7298,1936020.1716
2004-05-27 12:30:00,11.15,11.2,11.15,11.17,1821094.626928352,0.7298,0.7331,0.7298,0.7311,1821094.6269
2004-05-27 13:00:00,11.17,11.18,11.17,11.17,851140.3119926103,0.7311,0.7318,0.7311,0.7311,851140.312
2004-05-27 13:30:00,11.17,11.2,11.17,11.18,958288.9401013248,0.7311,0.7331,0.7311,0.7318,958288.9401
2004-05-27 14:00:00,11.18,11.21,11.16,11.2,2258330.157759073,0.7318,0.7337,0.7305,0.7331,2258330.1578
2004-05-27 14:30:00,11.21,11.21,11.18,11.18,2225926.338774583,0.7337,0.7337,0.7318,0.7318,2225926.3388
2004-05-27 15:00:00,11.18,11.18,11.15,11.18,2252281.444881968,0.7318,0.7318,0.7298,0.7318,2252281.4449
2004-05-27 15:30:00,11.18,11.22,11.18,11.21,3880681.361582551,0.7318,0.7344,0.7318,0.7337,3880681.3616
2004-05-28 09:30:00,11.23,11.23,11.1,11.12,3379502.294622436,0.735,0.735,0.7265,0.7278,3379502.2946
2004-05-28 10:00:00,11.12,11.15,11.08,11.1,1931267.6114756183,0.7278,0.7298,0.7252,0.7265,1931267.6115
2004-05-28 10:30:00,11.1,11.12,11.09,11.12,1840968.9692388389,0.7265,0.7278,0.7259,0.7278,1840968.9692
2004-05-28 11:00:00,11.12,11.12,11.09,11.1,1269365.602352431,0.7278,0.7278,0.7259,0.7265,1269365.6024
2004-05-28 11:30:00,11.1,11.14,11.1,11.12,1783074.1459865498,0.7265,0.7291,0.7265,0.7278,1783074.146
2004-05-28 12:00:00,11.12,11.14,11.11,11.11,613080.2551865553,0.7278,0.7291,0.7272,0.7272,613080.2552
2004-05-28 12:30:00,11.11,11.11,11.08,11.09,1104322.1509914277,0.7272,0.7272,0.7252,0.7259,1104322.151
2004-05-28 13:00:00,11.09,11.1,11.06,11.07,1034761.9529047216,0.7259,0.7265,0.7239,0.7246,1034761.9529
2004-05-28 13:30:00,11.07,11.07,11.03,11.05,1149255.446649921,0.7246,0.7246,0.7219,0.7233,1149255.4466
2004-05-28 14:00:00,11.05,11.09,11.03,11.08,1285783.5373045728,0.7233,0.7259,0.7219,0.7252,1285783.5373
2004-05-28 14:30:00,11.08,11.08,11.04,11.05,633818.6993366291,0.7252,0.7252,0.7226,0.7233,633818.6993
2004-05-28 15:00:00,11.05,11.08,11.04,11.08,951808.1763044267,0.7233,0.7252,0.7226,0.7252,951808.1763
2004-05-28 15:30:00,11.08,11.14,11.06,11.12,3575221.3612887566,0.7252,0.7291,0.7239,0.7278,3575221.3613
2004-06-01 09:30:00,11.18,11.27,11.17,11.26,4093250.4141208073,0.7318,0.7377,0.7311,0.737,4093250.4141
2004-06-01 10:00:00,11.25,11.28,11.2,11.21,2994976.9760064846,0.7363,0.7383,0.7331,0.7337,2994976.976
2004-06-01 10:30:00,11.22,11.23,11.19,11.22,1950709.9028663123,0.7344,0.735,0.7324,0.7344,1950709.9029
2004-06-01 11:00:00,11.22,11.26,11.22,11.26,1989594.4856477007,0.7344,0.737,0.7344,0.737,1989594.4856
2004-06-01 11:30:00,11.26,11.28,11.25,11.25,1484959.0113292397,0.737,0.7383,0.7363,0.7363,1484959.0113
2004-06-01 12:00:00,11.26,11.28,11.23,11.24,1087040.1141996994,0.737,0.7383,0.735,0.7357,1087040.1142
2004-06-01 12:30:00,11.24,11.27,11.24,11.27,892617.2002927578,0.7357,0.7377,0.7357,0.7377,892617.2003
2004-06-01 13:00:00,11.27,11.3,11.26,11.3,1279734.824427468,0.7377,0.7396,0.737,0.7396,1279734.8244
2004-06-01 13:30:00,11.3,11.31,11.26,11.26,1141910.5810134362,0.7396,0.7403,0.737,0.737,1141910.581
2004-06-01 14:00:00,11.26,11.27,11.22,11.22,4265206.680198502,0.737,0.7377,0.7344,0.7344,4265206.6802
2004-06-01 14:30:00,11.22,11.23,11.2,11.23,1439161.61383116,0.7344,0.735,0.7331,0.735,1439161.6138
2004-06-01 15:00:00,11.23,11.23,11.21,11.22,1674197.3141986623,0.735,0.735,0.7337,0.7344,1674197.3142
2004-06-01 15:30:00,11.22,11.24,11.21,11.23,3543681.644143853,0.7344,0.7357,0.7337,0.735,3543681.6441
2004-06-02 09:30:00,11.26,11.33,11.24,11.29,3535040.625747989,0.737,0.7416,0.7357,0.739,3535040.6257
2004-06-02 10:00:00,11.29,11.31,11.24,11.26,1867324.075346224,0.739,0.7403,0.7357,0.737,1867324.0753
2004-06-02 10:30:00,11.26,11.27,11.24,11.26,1355343.7353912783,0.737,0.7377,0.7357,0.737,1355343.7354
2004-06-02 11:00:00,11.26,11.27,11.25,11.26,1287943.7919035389,0.737,0.7377,0.7363,0.737,1287943.7919
2004-06-02 11:30:00,11.25,11.26,11.25,11.25,1177770.807356272,0.7363,0.737,0.7363,0.7363,1177770.8074
2004-06-02 12:00:00,11.25,11.26,11.24,11.26,1723883.1699748808,0.7363,0.737,0.7357,0.737,1723883.17
2004-06-02 12:30:00,11.26,11.26,11.24,11.24,1216223.339217867,0.737,0.737,0.7357,0.7357,1216223.3392
2004-06-02 13:00:00,11.24,11.25,11.23,11.23,3732055.8451736895,0.7357,0.7363,0.735,0.735,3732055.8452
2004-06-02 13:30:00,11.23,11.24,11.21,11.22,1371761.6703434202,0.735,0.7357,0.7337,0.7344,1371761.6703
2004-06-02 14:00:00,11.22,11.27,11.22,11.27,1566616.635170155,0.7344,0.7377,0.7344,0.7377,1566616.6352
2004-06-02 14:30:00,11.27,11.28,11.25,11.25,1684566.5362736993,0.7377,0.7383,0.7363,0.7363,1684566.5363
2004-06-02 15:00:00,11.25,11.25,11.22,11.23,1817206.1686502127,0.7363,0.7363,0.7344,0.735,1817206.1687
2004-06-02 15:30:00,11.23,11.24,11.2,11.22,2049217.5125791628,0.735,0.7357,0.7331,0.7344,2049217.5126
2004-06-03 09:30:00,11.23,11.23,11.18,11.21,1888494.5704160912,0.735,0.735,0.7318,0.7337,1888494.5704
2004-06-03 10:00:00,11.21,11.21,11.18,11.19,1221407.9502553856,0.7337,0.7337,0.7318,0.7324,1221407.9503
2004-06-03 10:30:00,11.19,11.22,11.19,11.22,1386451.4016163892,0.7324,0.7344,0.7324,0.7344,1386451.4016
2004-06-03 11:00:00,11.22,11.27,11.21,11.26,1312138.643411958,0.7344,0.7377,0.7337,0.737,1312138.6434
2004-06-03 11:30:00,11.26,11.28,11.2,11.28,1478046.1966125483,0.737,0.7383,0.7331,0.7383,1478046.1966
2004-06-03 12:00:00,11.28,11.31,11.26,11.29,1376946.2813809386,0.7383,0.7403,0.737,0.739,1376946.2814
2004-06-03 12:30:00,11.29,11.31,11.27,11.28,662766.1109627738,0.739,0.7403,0.7377,0.7383,662766.111
2004-06-03 13:00:00,11.28,11.29,11.27,11.28,783740.3685048707,0.7383,0.739,0.7377,0.7383,783740.3685
2004-06-03 13:30:00,11.28,11.28,11.25,11.26,929341.5284751802,0.7383,0.7383,0.7363,0.737,929341.5285
2004-06-03 14:00:00,11.26,11.29,11.25,11.26,1357503.9899902446,0.737,0.739,0.7363,0.737,1357503.99
2004-06-03 14:30:00,11.26,11.28,11.26,11.27,972114.5695347072,0.737,0.7383,0.737,0.7377,972114.5695
2004-06-03 15:00:00,11.27,11.29,11.27,11.28,1146663.1411311612,0.7377,0.739,0.7377,0.7383,1146663.1411
2004-06-03 15:30:00,11.28,11.3,11.26,11.26,2265242.9724757643,0.7383,0.7396,0.737,0.737,2265242.9725
2004-06-04 09:30:00,11.33,11.37,11.25,11.25,2788024.5854255403,0.7416,0.7442,0.7363,0.7363,2788024.5854
2004-06-04 10:00:00,11.25,11.3,11.23,11.28,1406325.7439268765,0.7363,0.7396,0.735,0.7383,1406325.7439
2004-06-04 10:30:00,11.29,11.31,11.28,11.3,1074942.6884454896,0.739,0.7403,0.7383,0.7396,1074942.6884
2004-06-04 11:00:00,11.3,11.32,11.3,11.31,713748.1194983717,0.7396,0.7409,0.7396,0.7403,713748.1195
2004-06-04 11:30:00,11.31,11.31,11.25,11.25,1802084.3864574507,0.7403,0.7403,0.7363,0.7363,1802084.3865
2004-06-04 12:00:00,11.25,11.26,11.23,11.23,1109938.8129487392,0.7363,0.737,0.735,0.735,1109938.8129
2004-06-04 12:30:00,11.23,11.27,11.23,11.25,1598588.403234852,0.735,0.7377,0.735,0.7363,1598588.4032
2004-06-04 13:00:00,11.25,11.25,11.2,11.2,1082287.554081974,0.7363,0.7363,0.7331,0.7331,1082287.5541
2004-06-04 13:30:00,11.2,11.24,11.19,11.21,1045563.2258995518,0.7331,0.7357,0.7324,0.7337,1045563.2259
2004-06-04 14:00:00,11.21,11.22,11.18,11.2,784604.4703444571,0.7337,0.7344,0.7318,0.7331,784604.4703
2004-06-04 14:30:00,11.2,11.21,11.2,11.21,598390.5239135865,0.7331,0.7337,0.7331,0.7337,598390.5239
2004-06-04 15:00:00,11.21,11.26,11.2,11.21,1312138.643411958,0.7337,0.737,0.7331,0.7337,1312138.6434
2004-06-04 15:30:00,11.21,11.24,11.18,11.2,2889124.50065715,0.7337,0.7357,0.7318,0.7331,2889124.5007
2004-06-07 09:30:00,11.23,11.27,11.23,11.24,2508055.5893995445,0.735,0.7377,0.735,0.7357,2508055.5894
2004-06-07 10:00:00,11.24,11.3,11.23,11.29,1274118.1624701563,0.7357,0.7396,0.735,0.739,1274118.1625
2004-06-07 10:30:00,11.29,11.37,11.29,11.37,2127850.779981526,0.739,0.7442,0.739,0.7442,2127850.78
2004-06-07 11:00:00,11.36,11.38,11.36,11.37,1790851.062542827,0.7435,0.7449,0.7435,0.7442,1790851.0625
2004-06-07 11:30:00,11.37,11.39,11.35,11.36,1741165.2067666089,0.7442,0.7455,0.7429,0.7435,1741165.2068
2004-06-07 12:00:00,11.36,11.36,11.33,11.34,1295720.7084598164,0.7435,0.7435,0.7416,0.7422,1295720.7085
2004-06-07 12:30:00,11.33,11.34,11.3,11.33,1172154.1453989604,0.7416,0.7422,0.7396,0.7416,1172154.1454
2004-06-07 13:00:00,11.33,11.35,11.31,11.34,1489279.5205271714,0.7416,0.7429,0.7403,0.7422,1489279.5205
2004-06-07 13:30:00,11.34,11.35,11.33,11.34,1103890.1000716342,0.7422,0.7429,0.7416,0.7422,1103890.1001
2004-06-07 14:00:00,11.34,11.35,11.33,11.33,859349.2794686812,0.7422,0.7429,0.7416,0.7416,859349.2795
2004-06-07 14:30:00,11.33,11.35,11.33,11.34,1694503.7074289431,0.7416,0.7429,0.7416,0.7422,1694503.7074
2004-06-07 15:00:00,11.34,11.35,11.32,11.35,2003852.1660008768,0.7422,0.7429,0.7409,0.7429,2003852.166
2004-06-07 15:30:00,11.35,11.36,11.34,11.34,3692307.160552715,0.7429,0.7435,0.7422,0.7422,3692307.1606
2004-06-08 09:30:00,11.37,11.38,11.34,11.37,2610019.606470741,0.7442,0.7449,0.7422,0.7442,2610019.6065
2004-06-08 10:00:00,11.37,11.39,11.36,11.39,2630758.0506208143,0.7442,0.7455,0.7435,0.7455,2630758.0506
2004-06-08 10:30:00,11.39,11.4,11.37,11.38,2337395.4760812293,0.7455,0.7462,0.7442,0.7449,2337395.4761
2004-06-08 11:00:00,11.38,11.42,11.38,11.39,1629696.069459963,0.7449,0.7475,0.7449,0.7455,1629696.0695
2004-06-08 11:30:00,11.39,11.39,11.34,11.34,1928675.3059568591,0.7455,0.7455,0.7422,0.7422,1928675.306
2004-06-08 12:00:00,11.34,11.36,11.34,11.35,1468109.0254573044,0.7422,0.7435,0.7422,0.7429,1468109.0255
2004-06-08 12:30:00,11.35,11.36,11.34,11.35,895641.5567313103,0.7429,0.7435,0.7422,0.7429,895641.5567
2004-06-08 13:00:00,11.35,11.35,11.34,11.34,742263.4802047231,0.7429,0.7429,0.7422,0.7422,742263.4802
2004-06-08 13:30:00,11.34,11.34,11.32,11.33,761705.7715954173,0.7422,0.7422,0.7409,0.7416,761705.7716
2004-06-08 14:00:00,11.33,11.34,11.33,11.34,1190300.284030275,0.7416,0.7422,0.7416,0.7422,1190300.284
2004-06-08 14:30:00,11.34,11.36,11.34,11.34,1146663.1411311612,0.7422,0.7435,0.7422,0.7422,1146663.1411
2004-06-08 15:00:00,11.34,11.34,11.33,11.33,1662531.939364246,0.7422,0.7422,0.7416,0.7416,1662531.9394
2004-06-08 15:30:00,11.33,11.37,11.32,11.37,3090028.1783609893,0.7416,0.7442,0.7409,0.7442,3090028.1784
2004-06-09 09:30:00,11.38,11.4,11.34,11.38,2641559.3236156446,0.7449,0.7462,0.7422,0.7449,2641559.3236
2004-06-09 10:00:00,11.38,11.41,11.34,11.35,2070820.058568823,0.7449,0.7468,0.7422,0.7429,2070820.0586
2004-06-09 10:30:00,11.35,11.35,11.3,11.3,1913553.523764097,0.7429,0.7429,0.7396,0.7396,1913553.5238
2004-06-09 11:00:00,11.3,11.34,11.3,11.33,1244738.6999242185,0.7396,0.7422,0.7396,0.7416,1244738.6999
2004-06-09 11:30:00,11.33,11.35,11.33,11.34,964337.6529784296,0.7416,0.7429,0.7416,0.7422,964337.653
2004-06-09 12:00:00,11.34,11.36,11.33,11.34,1103890.1000716342,0.7422,0.7435,0.7416,0.7422,1103890.1001
2004-06-09 12:30:00,11.34,11.35,11.34,11.35,935390.241352285,0.7422,0.7429,0.7422,0.7429,935390.2414
2004-06-09 13:00:00,11.34,11.35,11.34,11.35,718500.679616097,0.7422,0.7429,0.7422,0.7429,718500.6796
2004-06-09 13:30:00,11.35,11.37,11.35,11.36,1282759.1808660205,0.7429,0.7442,0.7429,0.7435,1282759.1809
2004-06-09 14:00:00,11.36,11.38,11.35,11.37,770778.8409110745,0.7435,0.7449,0.7429,0.7442,770778.8409
2004-06-09 14:30:00,11.37,11.38,11.36,11.36,914219.746282418,0.7442,0.7449,0.7435,0.7435,914219.7463
2004-06-09 15:00:00,11.36,11.36,11.33,11.34,1418423.1696810862,0.7435,0.7435,0.7416,0.7422,1418423.1697
2004-06-09 15:30:00,11.33,11.35,11.21,11.25,7039837.687110453,0.7416,0.7429,0.7337,0.7363,7039837.6871
2004-06-10 09:30:00,11.26,11.26,11.17,11.22,3722982.775858032,0.737,0.737,0.7311,0.7344,3722982.7759
2004-06-10 10:00:00,11.23,11.28,11.21,11.27,2986768.0085304137,0.735,0.7383,0.7337,0.7377,2986768.0085
2004-06-10 10:30:00,11.27,11.28,11.24,11.25,1653458.8700485888,0.7377,0.7383,0.7357,0.7363,1653458.87
2004-06-10 11:00:00,11.25,11.28,11.24,11.24,2003852.1660008768,0.7363,0.7383,0.7357,0.7357,2003852.166
2004-06-10 11:30:00,11.25,11.27,11.25,11.25,2216421.2185391327,0.7363,0.7377,0.7363,0.7363,2216421.2185
2004-06-10 12:00:00,11.25,11.25,11.23,11.23,2601378.5880748765,0.7363,0.7363,0.735,0.735,2601378.5881
2004-06-10 12:30:00,11.23,11.24,11.2,11.2,1373057.8231028,0.735,0.7357,0.7331,0.7331,1373057.8231
2004-06-10 13:00:00,11.21,11.23,11.2,11.23,1785666.451505309,0.7337,0.735,0.7331,0.735,1785666.4515
2004-06-10 13:30:00,11.22,11.24,11.22,11.24,1699688.3184664615,0.7344,0.7357,0.7344,0.7357,1699688.3185
2004-06-10 14:00:00,11.24,11.24,11.22,11.23,1626239.6621016169,0.7357,0.7357,0.7344,0.735,1626239.6621
2004-06-10 14:30:00,11.23,11.23,11.22,11.22,1102593.9473122547,0.735,0.735,0.7344,0.7344,1102593.9473
2004-06-10 15:00:00,11.22,11.23,11.21,11.22,1840536.9183190456,0.7344,0.735,0.7337,0.7344,1840536.9183
2004-06-10 15:30:00,11.23,11.24,11.22,11.23,4141640.117137646,0.735,0.7357,0.7344,0.735,4141640.1171
2004-06-14 09:30:00,11.12,11.28,11.01,11.05,4964265.068423905,0.7382,0.7488,0.7309,0.7336,4964265.0684
2004-06-14 10:00:00,11.06,11.12,11.05,11.08,3516894.4871166744,0.7342,0.7382,0.7336,0.7356,3516894.4871
2004-06-14 10:30:00,11.09,11.09,11.01,11.01,3131073.015741344,0.7362,0.7362,0.7309,0.7309,3131073.0157
2004-06-14 11:00:00,11.01,11.12,11.01,11.11,4927972.791161276,0.7309,0.7382,0.7309,0.7376,4927972.7912
2004-06-14 11:30:00,11.11,11.12,11.08,11.08,3923886.453561872,0.7376,0.7382,0.7356,0.7356,3923886.4536
2004-06-14 12:00:00,11.09,11.09,11.04,11.04,1885470.2139775387,0.7362,0.7362,0.7329,0.7329,1885470.214
2004-06-14 12:30:00,11.04,11.04,11.01,11.02,1432680.8500342618,0.7329,0.7329,0.7309,0.7316,1432680.85
2004-06-14 13:00:00,11.02,11.04,11.02,11.02,997605.5738025062,0.7316,0.7329,0.7316,0.7316,997605.5738
2004-06-14 13:30:00,11.02,11.03,11.02,11.03,1061549.1099319004,0.7316,0.7323,0.7316,0.7323,1061549.1099
2004-06-14 14:00:00,11.03,11.03,11.01,11.01,2369799.29506572,0.7323,0.7323,0.7309,0.7309,2369799.2951
2004-06-14 14:30:00,11.01,11.01,10.99,11.01,1762335.701836476,0.7309,0.7309,0.7296,0.7309,1762335.7018
2004-06-14 15:00:00,11.01,11.01,10.98,10.98,1973608.6016153523,0.7309,0.7309,0.7289,0.7289,1973608.6016
2004-06-14 15:30:00,10.98,11.04,10.98,11.01,3888890.329058622,0.7289,0.7329,0.7289,0.7309,3888890.3291
2004-06-15 09:30:00,11.1,11.1,11.05,11.08,2314928.828251983,0.7369,0.7369,0.7336,0.7356,2314928.8283
2004-06-15 10:00:00,11.08,11.08,11.03,11.05,2148157.1732118065,0.7356,0.7356,0.7323,0.7336,2148157.1732
2004-06-15 10:30:00,11.05,11.06,11.03,11.03,1960215.023101763,0.7336,0.7342,0.7323,0.7323,1960215.0231
2004-06-15 11:00:00,11.03,11.04,11.01,11.03,3021764.1330336635,0.7323,0.7329,0.7309,0.7323,3021764.133
2004-06-15 11:30:00,11.04,11.04,11.02,11.03,2187473.806912988,0.7329,0.7329,0.7316,0.7323,2187473.8069
2004-06-15 12:00:00,11.03,11.03,11.01,11.02,1127220.8497404673,0.7323,0.7323,0.7309,0.7316,1127220.8497
2004-06-15 12:30:00,11.01,11.03,11.01,11.01,1197213.098746966,0.7309,0.7323,0.7309,0.7309,1197213.0987
2004-06-15 13:00:00,11.02,11.02,10.99,10.99,848548.0064738512,0.7316,0.7316,0.7296,0.7296,848548.0065
2004-06-15 13:30:00,10.99,11.01,10.99,11.01,798862.1506976328,0.7296,0.7309,0.7296,0.7309,798862.1507
2004-06-15 14:00:00,11.01,11.02,11.01,11.02,1618462.7455453393,0.7309,0.7316,0.7309,0.7316,1618462.7455
2004-06-15 14:30:00,11.02,11.02,11.01,11.01,1940340.680791276,0.7316,0.7316,0.7309,0.7309,1940340.6808
2004-06-15 15:00:00,11.01,11.01,10.95,10.98,1867756.1262660176,0.7309,0.7309,0.7269,0.7289,1867756.1263
2004-06-15 15:30:00,10.98,11.01,10.96,11.01,2755620.76644105,0.7289,0.7309,0.7276,0.7309,2755620.7664
2004-06-16 09:30:00,11.05,11.05,11.01,11.03,2880483.4822612857,0.7336,0.7336,0.7309,0.7323,2880483.4823
2004-06-16 10:00:00,11.03,11.04,10.99,11.02,1705737.0313435665,0.7323,0.7329,0.7296,0.7316,1705737.0313
2004-06-16 10:30:00,11.02,11.04,11.01,11.04,2194386.621629679,0.7316,0.7329,0.7309,0.7329,2194386.6216
2004-06-16 11:00:00,11.04,11.05,11.03,11.04,1053772.1933756226,0.7329,0.7336,0.7323,0.7329,1053772.1934
2004-06-16 11:30:00,11.04,11.05,11.04,11.04,1011863.254155682,0.7329,0.7336,0.7329,0.7329,1011863.2542
2004-06-16 12:00:00,11.04,11.04,11.03,11.04,1770976.72023234,0.7329,0.7329,0.7323,0.7329,1770976.7202
2004-06-16 12:30:00,11.04,11.04,11.03,11.03,839906.9880779871,0.7329,0.7329,0.7323,0.7323,839906.9881
2004-06-16 13:00:00,11.03,11.05,11.02,11.05,1156600.3122864051,0.7323,0.7336,0.7316,0.7336,1156600.3123
2004-06-16 13:30:00,11.05,11.05,11.03,11.04,1233937.4269293884,0.7336,0.7336,0.7323,0.7329,1233937.4269
2004-06-16 14:00:00,11.04,11.05,11.04,11.05,1134997.7662967448,0.7329,0.7336,0.7329,0.7336,1134997.7663
2004-06-16 14:30:00,11.05,11.05,11.04,11.04,1111667.016627912,0.7336,0.7336,0.7329,0.7329,1111667.0166
2004-06-16 15:00:00,11.04,11.06,11.04,11.06,1496192.3352438628,0.7329,0.7342,0.7329,0.7342,1496192.3352
2004-06-16 15:30:00,11.06,11.08,11.04,11.06,2791048.941864093,0.7342,0.7356,0.7329,0.7342,2791048.9419
2004-06-17 09:30:00,11.08,11.11,11.06,11.08,2364614.6840282013,0.7356,0.7376,0.7342,0.7356,2364614.684
2004-06-17 10:00:00,11.08,11.09,11.03,11.08,1778753.6367886176,0.7356,0.7362,0.7323,0.7356,1778753.6368
2004-06-17 10:30:00,11.08,11.09,11.07,11.08,1700984.471225841,0.7356,0.7362,0.7349,0.7356,1700984.4712
2004-06-17 11:00:00,11.09,11.1,11.07,11.08,1034761.9529047216,0.7362,0.7369,0.7349,0.7356,1034761.9529
2004-06-17 11:30:00,11.07,11.09,11.07,11.07,563394.399410337,0.7349,0.7362,0.7349,0.7349,563394.3994
2004-06-17 12:00:00,11.07,11.08,11.07,11.08,595366.167475034,0.7349,0.7356,0.7349,0.7356,595366.1675
2004-06-17 12:30:00,11.07,11.08,11.05,11.05,1163513.1270030965,0.7349,0.7356,0.7336,0.7336,1163513.127
2004-06-17 13:00:00,11.05,11.06,11.04,11.06,690849.4207493319,0.7336,0.7342,0.7329,0.7342,690849.4207
2004-06-17 13:30:00,11.06,11.07,11.04,11.05,680048.1477545019,0.7342,0.7349,0.7329,0.7336,680048.1478
2004-06-17 14:00:00,11.05,11.06,11.04,11.06,693873.7771878843,0.7336,0.7342,0.7329,0.7342,693873.7772
2004-06-17 14:30:00,11.06,11.06,11.04,11.05,592341.8110364816,0.7342,0.7342,0.7329,0.7336,592341.811
2004-06-17 15:00:00,11.05,11.07,11.04,11.05,948351.768946081,0.7336,0.7349,0.7329,0.7336,948351.7689
2004-06-17 15:30:00,11.05,11.06,11.04,11.04,2029343.1702686755,0.7336,0.7342,0.7329,0.7329,2029343.1703
2004-06-18 09:30:00,11.01,11.05,11.01,11.03,4824280.570410907,0.7309,0.7336,0.7309,0.7323,4824280.5704
2004-06-18 10:00:00,11.03,11.06,11.03,11.04,2285549.365706045,0.7323,0.7342,0.7323,0.7329,2285549.3657
2004-06-18 10:30:00,11.07,11.07,11.04,11.06,1934724.018833964,0.7349,0.7349,0.7329,0.7342,1934724.0188
2004-06-18 11:00:00,11.06,11.07,11.04,11.05,1434841.104633228,0.7342,0.7349,0.7329,0.7336,1434841.1046
2004-06-18 11:30:00,11.05,11.08,11.04,11.08,1246898.9545231846,0.7336,0.7356,0.7329,0.7356,1246898.9545
2004-06-18 12:00:00,11.08,11.08,11.05,11.08,1568344.8388493278,0.7356,0.7356,0.7336,0.7356,1568344.8388
2004-06-18 12:30:00,11.08,11.09,11.06,11.08,1413670.609563361,0.7356,0.7362,0.7342,0.7356,1413670.6096
2004-06-18 13:00:00,11.08,11.11,11.07,11.09,1659075.5320059003,0.7356,0.7376,0.7349,0.7362,1659075.532
2004-06-18 13:30:00,11.09,11.1,11.07,11.08,1322075.8145672018,0.7362,0.7369,0.7349,0.7356,1322075.8146
2004-06-18 14:00:00,11.08,11.09,11.06,11.07,1473725.687414616,0.7356,0.7362,0.7342,0.7349,1473725.6874
2004-06-18 14:30:00,11.07,11.07,10.97,10.98,2308016.0135352914,0.7349,0.7349,0.7283,0.7289,2308016.0135
2004-06-18 15:00:00,10.99,10.99,10.96,10.99,2818268.149811065,0.7296,0.7296,0.7276,0.7296,2818268.1498
2004-06-18 15:30:00,10.98,11.01,10.98,11.01,4047020.965702935,0.7289,0.7309,0.7289,0.7309,4047020.9657
2004-06-21 09:30:00,11.04,11.07,11.04,11.07,2549964.528619485,0.7329,0.7349,0.7329,0.7349,2549964.5286
2004-06-21 10:00:00,11.07,11.07,11.04,11.05,4568074.374973537,0.7349,0.7349,0.7329,0.7336,4568074.375
2004-06-21 10:30:00,11.05,11.09,11.04,11.09,1812885.6594522807,0.7336,0.7362,0.7329,0.7362,1812885.6595
2004-06-21 11:00:00,11.09,11.09,11.06,11.09,939710.750550217,0.7362,0.7362,0.7342,0.7362,939710.7506
2004-06-21 11:30:00,11.09,11.09,11.08,11.09,1112963.1693872914,0.7362,0.7362,0.7356,0.7362,1112963.1694
2004-06-21 12:00:00,11.09,11.09,11.08,11.08,1144934.9374519885,0.7362,0.7362,0.7356,0.7356,1144934.9375
2004-06-21 12:30:00,11.09,11.09,11.07,11.08,958288.9401013248,0.7362,0.7362,0.7349,0.7356,958288.9401
2004-06-21 13:00:00,11.08,11.08,11.05,11.07,1025256.8326692712,0.7356,0.7356,0.7336,0.7349,1025256.8327
2004-06-21 13:30:00,11.07,11.08,11.06,11.07,895641.5567313103,0.7349,0.7356,0.7342,0.7349,895641.5567
2004-06-21 14:00:00,11.07,11.08,11.06,11.08,572899.5196457874,0.7349,0.7356,0.7342,0.7356,572899.5196
2004-06-21 14:30:00,11.08,11.08,11.06,11.07,880519.7745385482,0.7356,0.7356,0.7342,0.7349,880519.7745
2004-06-21 15:00:00,11.08,11.08,11.05,11.05,1569208.9406889142,0.7356,0.7356,0.7336,0.7336,1569208.9407
2004-06-21 15:30:00,11.06,11.06,11.04,11.04,2427694.1183180087,0.7342,0.7342,0.7329,0.7329,2427694.1183
2004-06-22 09:30:00,11.04,11.05,10.99,11.04,1854362.5477524283,0.7329,0.7336,0.7296,0.7329,1854362.5478
2004-06-22 10:00:00,11.04,11.04,10.98,10.98,2169759.7192014665,0.7329,0.7329,0.7289,0.7289,2169759.7192
2004-06-22 10:30:00,10.97,10.97,10.89,10.93,2113161.048708557,0.7283,0.7283,0.723,0.7256,2113161.0487
2004-06-22 11:00:00,10.93,10.97,10.91,10.96,1402437.2856487376,0.7256,0.7283,0.7243,0.7276,1402437.2856
2004-06-22 11:30:00,10.95,10.99,10.95,10.97,980755.5879305712,0.7269,0.7296,0.7269,0.7283,980755.5879
2004-06-22 12:00:00,10.97,11.0,10.97,11.0,1034761.9529047216,0.7283,0.7303,0.7283,0.7303,1034761.9529
2004-06-22 12:30:00,11.01,11.09,10.97,11.05,6335162.636927739,0.7309,0.7362,0.7283,0.7336,6335162.6369
2004-06-22 13:00:00,11.05,11.05,11.0,11.01,2940970.611032334,0.7336,0.7336,0.7303,0.7309,2940970.611
2004-06-22 13:30:00,11.01,11.03,11.01,11.01,1497920.5389230356,0.7309,0.7323,0.7309,0.7309,1497920.5389
2004-06-22 14:00:00,11.01,11.05,11.01,11.04,3672000.767322434,0.7309,0.7336,0.7309,0.7329,3672000.7673
2004-06-22 14:30:00,11.04,11.06,11.03,11.04,1162216.9742437166,0.7329,0.7342,0.7323,0.7329,1162216.9742
2004-06-22 15:00:00,11.04,11.08,11.04,11.07,1706169.0822633596,0.7329,0.7356,0.7329,0.7349,1706169.0823
2004-06-22 15:30:00,11.08,11.09,11.06,11.08,2616068.3193478454,0.7356,0.7362,0.7342,0.7356,2616068.3193
2004-06-23 09:30:00,11.14,11.17,11.07,11.13,5023888.095355367,0.7396,0.7415,0.7349,0.7389,5023888.0954
2004-06-23 10:00:00,11.13,11.17,11.08,11.13,2475219.719495261,0.7389,0.7415,0.7356,0.7389,2475219.7195
2004-06-23 10:30:00,11.13,11.14,11.12,11.13,1896703.537892162,0.7389,0.7396,0.7382,0.7389,1896703.5379
2004-06-23 11:00:00,11.13,11.16,11.12,11.15,1823686.9324471108,0.7389,0.7409,0.7382,0.7402,1823686.9324
2004-06-23 11:30:00,11.15,11.18,11.15,11.18,1187275.9275917225,0.7402,0.7422,0.7402,0.7422,1187275.9276
2004-06-23 12:00:00,11.18,11.21,11.17,11.19,1926947.1022776864,0.7422,0.7442,0.7415,0.7429,1926947.1023
2004-06-23 12:30:00,11.19,11.21,11.18,11.19,1374353.9758621794,0.7429,0.7442,0.7422,0.7429,1374353.9759
2004-06-23 13:00:00,11.19,11.21,11.18,11.19,883112.0800573074,0.7429,0.7442,0.7422,0.7429,883112.0801
2004-06-23 13:30:00,11.19,11.21,11.18,11.19,1813749.7612918671,0.7429,0.7442,0.7422,0.7429,1813749.7613
2004-06-23 14:00:00,11.18,11.2,11.18,11.18,1262884.838555533,0.7422,0.7435,0.7422,0.7422,1262884.8386
2004-06-23 14:30:00,11.18,11.18,11.16,11.17,3710453.2991840295,0.7422,0.7422,0.7409,0.7415,3710453.2992
2004-06-23 15:00:00,11.17,11.19,11.17,11.18,1831031.7980835952,0.7415,0.7429,0.7415,0.7422,1831031.7981
2004-06-23 15:30:00,11.18,11.22,11.18,11.21,3910924.925968076,0.7422,0.7449,0.7422,0.7442,3910924.926
2004-06-24 09:30:00,11.17,11.22,11.17,11.22,2100631.572034554,0.7415,0.7449,0.7415,0.7449,2100631.572
2004-06-24 10:00:00,11.22,11.25,11.22,11.24,1898431.741571335,0.7449,0.7469,0.7449,0.7462,1898431.7416
2004-06-24 10:30:00,11.24,11.24,11.22,11.23,1510450.0155970384,0.7462,0.7462,0.7449,0.7455,1510450.0156
2004-06-24 11:00:00,11.23,11.26,11.23,11.26,1198509.2515063458,0.7455,0.7475,0.7455,0.7475,1198509.2515
2004-06-24 11:30:00,11.26,11.27,11.24,11.24,1912689.4219245107,0.7475,0.7482,0.7462,0.7462,1912689.4219
2004-06-24 12:00:00,11.24,11.27,11.24,11.26,1065437.568210039,0.7462,0.7482,0.7462,0.7475,1065437.5682
2004-06-24 12:30:00,11.26,11.28,11.26,11.27,967362.009416982,0.7475,0.7488,0.7475,0.7482,967362.0094
2004-06-24 13:00:00,11.27,11.27,11.25,11.26,896073.6076511035,0.7482,0.7482,0.7469,0.7475,896073.6077
2004-06-24 13:30:00,11.26,11.26,11.22,11.23,1011863.254155682,0.7475,0.7475,0.7449,0.7455,1011863.2542
2004-06-24 14:00:00,11.23,11.23,11.18,11.19,1471133.381895857,0.7455,0.7455,0.7422,0.7429,1471133.3819
2004-06-24 14:30:00,11.19,11.21,11.18,11.19,1656915.2774069344,0.7429,0.7442,0.7422,0.7429,1656915.2774
2004-06-24 15:00:00,11.19,11.2,11.13,11.2,2314064.7264123964,0.7429,0.7435,0.7389,0.7435,2314064.7264
2004-06-24 15:30:00,11.2,11.23,11.17,11.22,4181820.852678414,0.7435,0.7455,0.7415,0.7449,4181820.8527
2004-06-25 09:30:00,11.22,11.27,11.2,11.21,1645249.9025725175,0.7449,0.7482,0.7435,0.7442,1645249.9026
2004-06-25 10:00:00,11.21,11.23,11.17,11.2,1430520.595435296,0.7442,0.7455,0.7415,0.7435,1430520.5954
2004-06-25 10:30:00,11.2,11.21,11.19,11.2,1071918.3320069371,0.7435,0.7442,0.7429,0.7435,1071918.332
2004-06-25 11:00:00,11.2,11.24,11.2,11.24,1055500.3970547954,0.7435,0.7462,0.7435,0.7462,1055500.3971
2004-06-25 11:30:00,11.24,11.24,11.2,11.21,1247763.056362771,0.7462,0.7462,0.7435,0.7442,1247763.0564
2004-06-25 12:00:00,11.21,11.24,11.2,11.22,1133701.613537365,0.7442,0.7462,0.7435,0.7449,1133701.6135
2004-06-25 12:30:00,11.22,11.26,11.22,11.25,1163945.1779228896,0.7449,0.7475,0.7449,0.7469,1163945.1779
2004-06-25 13:00:00,11.25,11.26,11.24,11.26,981619.6897701576,0.7469,0.7475,0.7462,0.7475,981619.6898
2004-06-25 13:30:00,11.26,11.26,11.23,11.24,747448.0912422416,0.7475,0.7475,0.7455,0.7462,747448.0912
2004-06-25 14:00:00,11.24,11.24,11.17,11.19,1200669.5061053117,0.7462,0.7462,0.7415,0.7429,1200669.5061
2004-06-25 14:30:00,11.18,11.19,11.16,11.17,980323.537010778,0.7422,0.7429,0.7409,0.7415,980323.537
2004-06-25 15:00:00,11.17,11.2,11.16,11.19,1426200.0862373638,0.7415,0.7435,0.7409,0.7429,1426200.0862
2004-06-25 15:30:00,11.19,11.19,11.13,11.16,2611315.75923012,0.7429,0.7429,0.7389,0.7409,2611315.7592
2004-06-28 09:30:00,11.53,11.7,11.53,11.7,16220487.681796229,0.7654,0.7767,0.7654,0.7767,16220487.6818
2004-06-28 10:00:00,11.69,11.9,11.69,11.73,9776448.213080602,0.7761,0.79,0.7761,0.7787,9776448.2131
2004-06-28 10:30:00,11.73,11.73,11.65,11.68,5602404.2769584665,0.7787,0.7787,0.7734,0.7754,5602404.277
2004-06-28 11:00:00,11.67,11.69,11.63,11.64,4419016.807644882,0.7747,0.7761,0.7721,0.7727,4419016.8076
2004-06-28 11:30:00,11.64,11.68,11.61,11.67,3846549.338918889,0.7727,0.7754,0.7708,0.7747,3846549.3389
2004-06-28 12:00:00,11.67,11.68,11.63,11.65,1772272.8729917195,0.7747,0.7754,0.7721,0.7734,1772272.873
2004-06-28 12:30:00,11.65,11.65,11.63,11.64,1090928.572477838,0.7734,0.7734,0.7721,0.7727,1090928.5725
2004-06-28 13:00:00,11.64,11.67,11.63,11.65,1176042.603677099,0.7727,0.7747,0.7721,0.7734,1176042.6037
2004-06-28 13:30:00,11.65,11.65,11.54,11.55,4365010.442670732,0.7734,0.7734,0.7661,0.7668,4365010.4427
2004-06-28 14:00:00,11.56,11.6,11.52,11.54,3939440.286674427,0.7674,0.7701,0.7648,0.7661,3939440.2867
2004-06-28 14:30:00,11.53,11.53,11.45,11.49,3721254.5721788593,0.7654,0.7654,0.7601,0.7628,3721254.5722
2004-06-28 15:00:00,11.49,11.51,11.46,11.48,2332210.865043711,0.7628,0.7641,0.7608,0.7621,2332210.865
2004-06-28 15:30:00,11.48,11.5,11.41,11.48,6124321.788068656,0.7621,0.7635,0.7575,0.7621,6124321.7881
2004-06-29 09:30:00,11.5,11.69,11.5,11.69,3937280.032075461,0.7635,0.7761,0.7635,0.7761,3937280.0321
2004-06-29 10:00:00,11.7,11.72,11.61,11.64,3179030.667838389,0.7767,0.7781,0.7708,0.7727,3179030.6678
2004-06-29 10:30:00,11.64,11.65,11.5,11.55,2176240.4829983646,0.7727,0.7734,0.7635,0.7668,2176240.483
2004-06-29 11:00:00,11.54,11.58,11.54,11.58,1479774.400291721,0.7661,0.7688,0.7661,0.7688,1479774.4003
2004-06-29 11:30:00,11.58,11.58,11.55,11.57,1111667.016627912,0.7688,0.7688,0.7668,0.7681,1111667.0166
2004-06-29 12:00:00,11.58,11.62,11.57,11.6,1532916.663426285,0.7688,0.7714,0.7681,0.7701,1532916.6634
2004-06-29 12:30:00,11.6,11.63,11.59,11.62,1612414.0326682343,0.7701,0.7721,0.7694,0.7714,1612414.0327
2004-06-29 13:00:00,11.62,11.64,11.61,11.63,1262020.7367159466,0.7714,0.7727,0.7708,0.7721,1262020.7367
2004-06-29 13:30:00,11.64,11.68,11.63,11.64,1700552.420306048,0.7727,0.7754,0.7721,0.7727,1700552.4203
2004-06-29 14:00:00,11.64,11.66,11.63,11.64,1421879.5770394318,0.7727,0.7741,0.7721,0.7727,1421879.577
2004-06-29 14:30:00,11.64,11.67,11.63,11.65,1697528.0638674954,0.7727,0.7747,0.7721,0.7734,1697528.0639
2004-06-29 15:00:00,11.65,11.66,11.63,11.64,2203027.640025543,0.7734,0.7741,0.7721,0.7727,2203027.64
2004-06-29 15:30:00,11.64,11.65,11.58,11.62,2883075.787780045,0.7727,0.7734,0.7688,0.7714,2883075.7878
2004-06-30 09:30:00,11.8,11.8,11.61,11.63,1745917.7668843342,0.7834,0.7834,0.7708,0.7721,1745917.7669
2004-06-30 10:00:00,11.63,11.64,11.58,11.59,1839672.81647946,0.7721,0.7727,0.7688,0.7694,1839672.8165
2004-06-30 10:30:00,11.59,11.61,11.58,11.59,1753694.683440612,0.7694,0.7708,0.7688,0.7694,1753694.6834
2004-06-30 11:00:00,11.59,11.59,11.55,11.55,1069758.0774079713,0.7694,0.7694,0.7668,0.7668,1069758.0774
2004-06-30 11:30:00,11.55,11.57,11.52,11.54,1938612.4771121028,0.7668,0.7681,0.7648,0.7661,1938612.4771
2004-06-30 12:00:00,11.54,11.56,11.52,11.56,1519091.0339929026,0.7661,0.7674,0.7648,0.7674,1519091.034
2004-06-30 12:30:00,11.56,11.58,11.55,11.55,873606.9598218569,0.7674,0.7688,0.7668,0.7668,873606.9598
2004-06-30 13:00:00,11.55,11.56,11.53,11.55,1192460.5386292408,0.7668,0.7674,0.7654,0.7668,1192460.5386
2004-06-30 13:30:00,11.55,11.56,11.52,11.54,1252947.667400289,0.7668,0.7674,0.7648,0.7661,1252947.6674
2004-06-30 14:00:00,11.54,11.63,11.52,11.6,1743325.461365575,0.7661,0.7721,0.7648,0.7701,1743325.4614
2004-06-30 14:30:00,11.59,11.61,11.57,11.6,1346702.7169954143,0.7694,0.7708,0.7681,0.7701,1346702.717
2004-06-30 15:00:00,11.6,11.61,11.57,11.6,1469837.2291364777,0.7701,0.7708,0.7681,0.7701,1469837.2291
2004-06-30 15:30:00,11.61,11.64,11.58,11.59,2424669.7618794567,0.7708,0.7727,0.7688,0.7694,2424669.7619
2004-07-01 09:30:00,11.64,11.64,11.59,11.59,1931699.662395412,0.7727,0.7727,0.7694,0.7694,1931699.6624
2004-07-01 10:00:00,11.59,11.63,11.55,11.56,1263748.9403951194,0.7694,0.7721,0.7668,0.7674,1263748.9404
2004-07-01 10:30:00,11.56,11.56,11.52,11.52,1057228.6007339682,0.7674,0.7674,0.7648,0.7648,1057228.6007
2004-07-01 11:00:00,11.52,11.52,11.4,11.44,2075140.5677667551,0.7648,0.7648,0.7568,0.7595,2075140.5678
2004-07-01 11:30:00,11.44,11.45,11.42,11.43,1707465.235022739,0.7595,0.7601,0.7581,0.7588,1707465.235
2004-07-01 12:00:00,11.43,11.47,11.4,11.46,1256404.074758635,0.7588,0.7615,0.7568,0.7608,1256404.0748
2004-07-01 12:30:00,11.46,11.5,11.46,11.5,958720.991021118,0.7608,0.7635,0.7608,0.7635,958720.991
2004-07-01 13:00:00,11.5,11.53,11.47,11.53,1926947.1022776864,0.7635,0.7654,0.7615,0.7654,1926947.1023
2004-07-01 13:30:00,11.52,11.57,11.49,11.51,1159624.6687249574,0.7648,0.7681,0.7628,0.7641,1159624.6687
2004-07-01 14:00:00,11.51,11.51,11.47,11.5,970818.4167753276,0.7641,0.7641,0.7615,0.7635,970818.4168
2004-07-01 14:30:00,11.5,11.56,11.49,11.54,1789122.8588636543,0.7635,0.7674,0.7628,0.7661,1789122.8589
2004-07-01 15:00:00,11.54,11.54,11.5,11.53,1185979.7748323428,0.7661,0.7661,0.7635,0.7654,1185979.7748
2004-07-01 15:30:00,11.53,11.57,11.52,11.53,2007308.5733592224,0.7654,0.7681,0.7648,0.7654,2007308.5734
2004-07-02 09:30:00,11.49,11.55,11.48,11.52,1576121.7554056053,0.7628,0.7668,0.7621,0.7648,1576121.7554
2004-07-02 10:00:00,11.52,11.59,11.49,11.58,1368305.262985075,0.7648,0.7694,0.7628,0.7688,1368305.263
2004-07-02 10:30:00,11.58,11.61,11.55,11.57,1276710.4679889155,0.7688,0.7708,0.7668,0.7681,1276710.468
2004-07-02 11:00:00,11.57,11.57,11.52,11.55,892617.2002927578,0.7681,0.7681,0.7648,0.7668,892617.2003
2004-07-02 11:30:00,11.55,11.56,11.52,11.52,869286.4506239248,0.7668,0.7674,0.7648,0.7648,869286.4506
2004-07-02 12:00:00,11.53,11.56,11.51,11.52,559937.9920519914,0.7654,0.7674,0.7641,0.7648,559937.9921
2004-07-02 12:30:00,11.52,11.57,11.52,11.55,593205.912876068,0.7648,0.7681,0.7648,0.7668,593205.9129
2004-07-02 13:00:00,11.55,11.56,11.5,11.5,868422.3487843385,0.7668,0.7674,0.7635,0.7635,868422.3488
2004-07-02 13:30:00,11.5,11.5,11.46,11.49,810959.5764518424,0.7635,0.7635,0.7608,0.7628,810959.5765
2004-07-02 14:00:00,11.49,11.51,11.46,11.51,655421.2453262893,0.7628,0.7641,0.7608,0.7641,655421.2453
2004-07-02 14:30:00,11.51,11.51,11.47,11.49,575059.7742447535,0.7641,0.7641,0.7615,0.7628,575059.7742
2004-07-02 15:00:00,11.49,11.51,11.48,11.51,711587.8648994057,0.7628,0.7641,0.7621,0.7641,711587.8649
2004-07-02 15:30:00,11.51,11.52,11.48,11.49,1226592.561292904,0.7641,0.7648,0.7621,0.7628,1226592.5613
2004-07-06 09:30:00,11.45,11.5,11.41,11.5,1993482.94392584,0.7601,0.7635,0.7575,0.7635,1993482.9439
2004-07-06 10:00:00,11.5,11.55,11.49,11.53,1577417.908164985,0.7635,0.7668,0.7628,0.7654,1577417.9082
2004-07-06 10:30:00,11.53,11.55,11.49,11.49,1292696.352021264,0.7654,0.7668,0.7628,0.7628,1292696.352
2004-07-06 11:00:00,11.49,11.5,11.44,11.45,1191596.4367896544,0.7628,0.7635,0.7595,0.7601,1191596.4368
2004-07-06 11:30:00,11.45,11.45,11.37,11.38,1502241.0481209676,0.7601,0.7601,0.7548,0.7555,1502241.0481
2004-07-06 12:00:00,11.38,11.49,11.36,11.49,1371329.619423627,0.7555,0.7628,0.7542,0.7628,1371329.6194
2004-07-06 12:30:00,11.49,11.49,11.47,11.48,572899.5196457874,0.7628,0.7628,0.7615,0.7621,572899.5196
2004-07-06 13:00:00,11.48,11.49,11.47,11.48,604439.2367906913,0.7621,0.7628,0.7615,0.7621,604439.2368
2004-07-06 13:30:00,11.48,11.5,11.47,11.48,581972.5889614448,0.7621,0.7635,0.7615,0.7621,581972.589
2004-07-06 14:00:00,11.48,11.48,11.43,11.44,1199805.4042657253,0.7621,0.7621,0.7588,0.7595,1199805.4043
2004-07-06 14:30:00,11.44,11.5,11.43,11.49,675295.5876367766,0.7595,0.7635,0.7588,0.7628,675295.5876
2004-07-06 15:00:00,11.49,11.51,11.48,11.49,1072350.3829267304,0.7628,0.7641,0.7621,0.7628,1072350.3829
2004-07-06 15:30:00,11.48,11.48,11.42,11.44,1967127.8378184545,0.7621,0.7621,0.7581,0.7595,1967127.8378
2004-07-07 09:30:00,11.48,11.53,11.44,11.53,2333507.0178030906,0.7621,0.7654,0.7595,0.7654,2333507.0178
2004-07-07 10:00:00,11.53,11.54,11.47,11.48,1407621.8966862562,0.7654,0.7661,0.7615,0.7621,1407621.8967
2004-07-07 10:30:00,11.48,11.48,11.46,11.46,711587.8648994057,0.7621,0.7621,0.7608,0.7608,711587.8649
2004-07-07 11:00:00,11.46,11.48,11.44,11.44,1058092.7025735546,0.7608,0.7621,0.7595,0.7595,1058092.7026
2004-07-07 11:30:00,11.44,11.44,11.38,11.38,979027.3842513984,0.7595,0.7595,0.7555,0.7555,979027.3843
2004-07-07 12:00:00,11.38,11.43,11.38,11.42,1001494.0320806452,0.7555,0.7588,0.7555,0.7581,1001494.0321
2004-07-07 12:30:00,11.43,11.45,11.41,11.44,621289.2226626262,0.7588,0.7601,0.7575,0.7595,621289.2227
2004-07-07 13:00:00,11.44,11.48,11.43,11.46,633386.6484168359,0.7595,0.7621,0.7588,0.7608,633386.6484
2004-07-07 13:30:00,11.46,11.47,11.44,11.45,691281.4716691251,0.7608,0.7615,0.7595,0.7601,691281.4717
2004-07-07 14:00:00,11.45,11.49,11.44,11.48,636411.0048553883,0.7601,0.7628,0.7595,0.7621,636411.0049
2004-07-07 14:30:00,11.48,11.48,11.44,11.44,820032.6457674997,0.7621,0.7621,0.7595,0.7595,820032.6458
2004-07-07 15:00:00,11.44,11.47,11.36,11.39,2304991.6570967394,0.7595,0.7615,0.7542,0.7562,2304991.6571
2004-07-07 15:30:00,11.39,11.43,11.35,11.41,3062376.919494224,0.7562,0.7588,0.7535,0.7575,3062376.9195
2004-07-08 09:30:00,11.46,11.51,11.46,11.48,1955030.4120642445,0.7608,0.7641,0.7608,0.7621,1955030.4121
2004-07-08 10:00:00,11.48,11.52,11.48,11.51,2190930.214271333,0.7621,0.7648,0.7621,0.7641,2190930.2143
2004-07-08 10:30:00,11.51,11.53,11.49,11.5,1621055.0510640985,0.7641,0.7654,0.7628,0.7635,1621055.0511
2004-07-08 11:00:00,11.5,11.52,11.5,11.51,815280.0856497745,0.7635,0.7648,0.7635,0.7641,815280.0856
2004-07-08 11:30:00,11.51,11.56,11.51,11.54,1590379.4357587812,0.7641,0.7674,0.7641,0.7661,1590379.4358
2004-07-08 12:00:00,11.54,11.54,11.5,11.52,1010999.1523160957,0.7661,0.7661,0.7635,0.7648,1010999.1523
2004-07-08 12:30:00,11.53,11.55,11.52,11.54,1006678.6431181636,0.7654,0.7668,0.7648,0.7661,1006678.6431
2004-07-08 13:00:00,11.54,11.55,11.52,11.53,885704.3855760666,0.7661,0.7668,0.7648,0.7654,885704.3856
2004-07-08 13:30:00,11.53,11.54,11.5,11.5,980323.537010778,0.7654,0.7661,0.7635,0.7635,980323.537
2004-07-08 14:00:00,11.5,11.51,11.46,11.48,1697960.1147872887,0.7635,0.7641,0.7608,0.7621,1697960.1148
2004-07-08 14:30:00,11.48,11.48,11.43,11.48,1478910.2984521347,0.7621,0.7621,0.7588,0.7621,1478910.2985
2004-07-08 15:00:00,11.48,11.51,11.46,11.49,1370465.5175840403,0.7621,0.7641,0.7608,0.7628,1370465.5176
2004-07-08 15:30:00,11.49,11.51,11.42,11.44,2356405.7165521304,0.7628,0.7641,0.7581,0.7595,2356405.7166
2004-07-09 09:30:00,11.55,11.55,11.47,11.51,2429422.321997181,0.7668,0.7668,0.7615,0.7641,2429422.322
2004-07-09 10:00:00,11.5,11.54,11.49,11.52,1748942.1233228866,0.7635,0.7661,0.7628,0.7648,1748942.1233
2004-07-09 10:30:00,11.52,11.58,11.52,11.57,2977694.9392147567,0.7648,0.7688,0.7648,0.7681,2977694.9392
2004-07-09 11:00:00,11.58,11.62,11.54,11.57,2028911.1193488825,0.7688,0.7714,0.7661,0.7681,2028911.1193
2004-07-09 11:30:00,11.57,11.57,11.55,11.56,1362688.601027763,0.7681,0.7681,0.7668,0.7674,1362688.601
2004-07-09 12:00:00,11.56,11.57,11.55,11.56,877927.4690197889,0.7674,0.7681,0.7668,0.7674,877927.469
2004-07-09 12:30:00,11.56,11.59,11.56,11.57,1203693.8625438642,0.7674,0.7694,0.7674,0.7681,1203693.8625
2004-07-09 13:00:00,11.57,11.57,11.56,11.57,650236.6342887708,0.7681,0.7681,0.7674,0.7681,650236.6343
2004-07-09 13:30:00,11.57,11.57,11.55,11.56,705971.2029420941,0.7681,0.7681,0.7668,0.7674,705971.2029
2004-07-09 14:00:00,11.56,11.58,11.56,11.58,942735.1069887694,0.7674,0.7688,0.7674,0.7688,942735.107
2004-07-09 14:30:00,11.57,11.57,11.55,11.55,959153.0419409112,0.7681,0.7681,0.7668,0.7668,959153.0419
2004-07-09 15:00:00,11.55,11.56,11.53,11.53,1910529.1673255449,0.7668,0.7674,0.7654,0.7654,1910529.1673
2004-07-09 15:30:00,11.53,11.55,11.49,11.5,2093286.7063980696,0.7654,0.7668,0.7628,0.7635,2093286.7064
2004-07-13 09:30:00,11.49,11.5,11.4,11.46,2172784.075640019,0.7628,0.7635,0.7568,0.7608,2172784.0756
2004-07-13 10:00:00,11.46,11.47,11.42,11.42,1529028.2051481465,0.7608,0.7615,0.7581,0.7581,1529028.2051
2004-07-13 10:30:00,11.42,11.46,11.41,11.42,1343246.3096370688,0.7581,0.7608,0.7575,0.7581,1343246.3096
2004-07-13 11:00:00,11.41,11.43,11.4,11.41,1289239.9446629183,0.7575,0.7588,0.7568,0.7575,1289239.9447
2004-07-13 11:30:00,11.41,11.42,11.36,11.36,1299609.1667379553,0.7575,0.7581,0.7542,0.7542,1299609.1667
2004-07-13 12:00:00,11.36,11.39,11.35,11.38,874471.0616614433,0.7542,0.7562,0.7535,0.7555,874471.0617
2004-07-13 12:30:00,11.38,11.42,11.38,11.42,969954.3149357412,0.7555,0.7581,0.7555,0.7581,969954.3149
2004-07-13 13:00:00,11.42,11.43,11.41,11.42,705107.1011025077,0.7581,0.7588,0.7575,0.7581,705107.1011
2004-07-13 13:30:00,11.42,11.44,11.41,11.42,906874.8806459336,0.7581,0.7595,0.7575,0.7581,906874.8806
2004-07-13 14:00:00,11.42,11.43,11.41,11.42,1056364.4988943818,0.7581,0.7588,0.7575,0.7581,1056364.4989
2004-07-13 14:30:00,11.42,11.43,11.41,11.41,931501.783074146,0.7581,0.7588,0.7575,0.7575,931501.7831
2004-07-13 15:00:00,11.42,11.43,11.39,11.39,1211038.7281803486,0.7581,0.7588,0.7562,0.7562,1211038.7282
2004-07-13 15:30:00,11.39,11.42,11.38,11.4,2672234.9389209617,0.7562,0.7581,0.7555,0.7568,2672234.9389
2004-07-14 09:30:00,11.36,11.43,11.36,11.41,1803380.5392168304,0.7542,0.7588,0.7542,0.7575,1803380.5392
2004-07-14 10:00:00,11.41,11.42,11.38,11.39,1678085.7724768014,0.7575,0.7581,0.7555,0.7562,1678085.7725
2004-07-14 10:30:00,11.39,11.4,11.35,11.37,1351023.2261933463,0.7562,0.7568,0.7535,0.7548,1351023.2262
2004-07-14 11:00:00,11.37,11.37,11.35,11.36,1072350.3829267304,0.7548,0.7548,0.7535,0.7542,1072350.3829
2004-07-14 11:30:00,11.36,11.36,11.32,11.34,1845289.4784367708,0.7542,0.7542,0.7515,0.7528,1845289.4784
2004-07-14 12:00:00,11.34,11.35,11.33,11.34,712451.9667389921,0.7528,0.7535,0.7522,0.7528,712451.9667
2004-07-14 12:30:00,11.34,11.35,11.33,11.35,1251651.5146409096,0.7528,0.7535,0.7522,0.7535,1251651.5146
2004-07-14 13:00:00,11.35,11.36,11.33,11.34,1326828.374684927,0.7535,0.7542,0.7522,0.7528,1326828.3747
2004-07-14 13:30:00,11.34,11.35,11.33,11.34,894345.4039719306,0.7528,0.7535,0.7522,0.7528,894345.404
2004-07-14 14:00:00,11.34,11.34,11.32,11.34,813551.8819706016,0.7528,0.7528,0.7515,0.7528,813551.882
2004-07-14 14:30:00,11.34,11.35,11.32,11.33,1624511.458422444,0.7528,0.7535,0.7515,0.7522,1624511.4584
2004-07-14 15:00:00,11.33,11.34,11.32,11.33,1503537.2008803473,0.7522,0.7528,0.7515,0.7522,1503537.2009
2004-07-14 15:30:00,11.32,11.34,11.32,11.33,2230678.898892308,0.7515,0.7528,0.7515,0.7522,2230678.8989
2004-07-15 09:30:00,11.32,11.34,11.27,11.28,1869052.279025397,0.7515,0.7528,0.7482,0.7488,1869052.279
2004-07-15 10:00:00,11.29,11.32,11.26,11.3,2157662.293447257,0.7495,0.7515,0.7475,0.7502,2157662.2934
2004-07-15 10:30:00,11.3,11.32,11.29,11.29,1926515.0513578933,0.7502,0.7515,0.7495,0.7495,1926515.0514
2004-07-15 11:00:00,11.29,11.3,11.29,11.3,1710489.5914612915,0.7495,0.7502,0.7495,0.7502,1710489.5915
2004-07-15 11:30:00,11.3,11.3,11.29,11.29,966497.9075773956,0.7502,0.7502,0.7495,0.7495,966497.9076
2004-07-15 12:00:00,11.29,11.3,11.29,11.3,2043168.799702058,0.7495,0.7502,0.7495,0.7502,2043168.7997
2004-07-15 12:30:00,11.3,11.32,11.29,11.31,1312138.643411958,0.7502,0.7515,0.7495,0.7508,1312138.6434
2004-07-15 13:00:00,11.31,11.32,11.3,11.3,938414.5977908374,0.7508,0.7515,0.7502,0.7502,938414.5978
2004-07-15 13:30:00,11.3,11.31,11.29,11.29,1650866.5645298294,0.7502,0.7508,0.7495,0.7495,1650866.5645
2004-07-15 14:00:00,11.29,11.3,11.29,11.29,1303497.6250160942,0.7495,0.7502,0.7495,0.7495,1303497.625
2004-07-15 14:30:00,11.29,11.3,11.28,11.29,1265909.1949940857,0.7495,0.7502,0.7488,0.7495,1265909.195
2004-07-15 15:00:00,11.29,11.29,11.28,11.29,1541989.7327419424,0.7495,0.7495,0.7488,0.7495,1541989.7327
2004-07-15 15:30:00,11.29,11.29,11.25,11.25,3044230.7808629097,0.7495,0.7495,0.7469,0.7469,3044230.7809
2004-07-16 09:30:00,11.48,11.54,11.39,11.42,9381553.672389615,0.7621,0.7661,0.7562,0.7581,9381553.6724
2004-07-16 10:00:00,11.43,11.45,11.37,11.38,2957388.545984476,0.7588,0.7601,0.7548,0.7555,2957388.546
2004-07-16 10:30:00,11.38,11.39,11.35,11.37,2305855.7589363256,0.7555,0.7562,0.7535,0.7548,2305855.7589
2004-07-16 11:00:00,11.37,11.4,11.35,11.35,1290104.0465025047,0.7548,0.7568,0.7535,0.7535,1290104.0465
2004-07-16 11:30:00,11.34,11.34,11.29,11.3,1618894.7964651324,0.7528,0.7528,0.7495,0.7502,1618894.7965
2004-07-16 12:00:00,11.3,11.31,11.29,11.29,1158328.515965578,0.7502,0.7508,0.7495,0.7495,1158328.516
2004-07-16 12:30:00,11.29,11.31,11.29,11.3,1227456.6631324904,0.7495,0.7508,0.7495,0.7502,1227456.6631
2004-07-16 13:00:00,11.3,11.31,11.29,11.29,1464220.5671791658,0.7502,0.7508,0.7495,0.7495,1464220.5672
2004-07-16 13:30:00,11.29,11.31,11.29,11.3,1017047.8651932004,0.7495,0.7508,0.7495,0.7502,1017047.8652
2004-07-16 14:00:00,11.3,11.3,11.26,11.27,1698824.216626875,0.7502,0.7502,0.7475,0.7482,1698824.2166
2004-07-16 14:30:00,11.27,11.28,11.25,11.25,1176906.7055166855,0.7482,0.7488,0.7469,0.7469,1176906.7055
2004-07-16 15:00:00,11.25,11.3,11.25,11.28,1536805.1217044238,0.7469,0.7502,0.7469,0.7488,1536805.1217
2004-07-16 15:30:00,11.28,11.29,11.25,11.27,2727969.507574285,0.7488,0.7495,0.7469,0.7482,2727969.5076
2004-07-19 09:30:00,11.26,11.39,11.24,11.34,2308448.064455085,0.7475,0.7562,0.7462,0.7528,2308448.0645
2004-07-19 10:00:00,11.36,11.38,11.34,11.35,1875100.991902502,0.7542,0.7555,0.7528,0.7535,1875100.9919
2004-07-19 10:30:00,11.35,11.37,11.32,11.35,1598156.3523150587,0.7535,0.7548,0.7515,0.7535,1598156.3523
2004-07-19 11:00:00,11.35,11.36,11.33,11.34,2210804.556581821,0.7535,0.7542,0.7522,0.7528,2210804.5566
2004-07-19 11:30:00,11.34,11.34,11.3,11.31,1515634.6266345568,0.7528,0.7528,0.7502,0.7508,1515634.6266
2004-07-19 12:00:00,11.31,11.34,11.3,11.32,987236.3517274694,0.7508,0.7528,0.7502,0.7515,987236.3517
2004-07-19 12:30:00,11.32,11.33,11.31,11.32,711155.8139796125,0.7515,0.7522,0.7508,0.7515,711155.814
2004-07-19 13:00:00,11.32,11.32,11.28,11.28,843363.3954363327,0.7515,0.7515,0.7488,0.7488,843363.3954
2004-07-19 13:30:00,11.28,11.33,11.27,11.31,1023960.6799098916,0.7488,0.7522,0.7482,0.7508,1023960.6799
2004-07-19 14:00:00,11.3,11.34,11.3,11.34,1017911.9670327868,0.7502,0.7528,0.7502,0.7528,1017911.967
2004-07-19 14:30:00,11.33,11.35,11.32,11.33,1311274.5415723715,0.7522,0.7535,0.7515,0.7522,1311274.5416
2004-07-19 15:00:00,11.33,11.34,11.29,11.32,1469405.178216684,0.7522,0.7528,0.7495,0.7515,1469405.1782
2004-07-19 15:30:00,11.32,11.33,11.31,11.31,3801616.043260395,0.7515,0.7522,0.7508,0.7508,3801616.0433
2004-07-20 09:30:00,11.3,11.34,11.23,11.24,3257663.935240752,0.7502,0.7528,0.7455,0.7462,3257663.9352
2004-07-20 10:00:00,11.25,11.27,11.25,11.26,1805108.742896003,0.7469,0.7482,0.7469,0.7475,1805108.7429
2004-07-20 10:30:00,11.26,11.29,11.25,11.29,2241480.1718871384,0.7475,0.7495,0.7469,0.7495,2241480.1719
2004-07-20 11:00:00,11.28,11.29,11.28,11.29,1555383.3112555316,0.7488,0.7495,0.7488,0.7495,1555383.3113
2004-07-20 11:30:00,11.29,11.32,11.29,11.31,1595131.9958765062,0.7495,0.7515,0.7495,0.7508,1595131.9959
2004-07-20 12:00:00,11.31,11.35,11.31,11.34,2069523.905809444,0.7508,0.7535,0.7508,0.7528,2069523.9058
2004-07-20 12:30:00,11.34,11.36,11.32,11.35,1160920.821484337,0.7528,0.7542,0.7515,0.7535,1160920.8215
2004-07-20 13:00:00,11.35,11.36,11.34,11.35,1628399.916700583,0.7535,0.7542,0.7528,0.7535,1628399.9167
2004-07-20 13:30:00,11.35,11.37,11.33,11.34,1671605.008679903,0.7535,0.7548,0.7522,0.7528,1671605.0087
2004-07-20 14:00:00,11.34,11.35,11.33,11.33,2095879.0119168288,0.7528,0.7535,0.7522,0.7522,2095879.0119
2004-07-20 14:30:00,11.33,11.34,11.27,11.28,2000827.809562324,0.7522,0.7528,0.7482,0.7488,2000827.8096
2004-07-20 15:00:00,11.28,11.29,11.26,11.27,2982015.4484126884,0.7488,0.7495,0.7475,0.7482,2982015.4484
2004-07-20 15:30:00,11.27,11.29,11.26,11.29,2946587.272989646,0.7482,0.7495,0.7475,0.7495,2946587.273
2004-07-21 09:30:00,11.33,11.34,11.28,11.3,2742659.238847254,0.7522,0.7528,0.7488,0.7502,2742659.2388
2004-07-21 10:00:00,11.3,11.33,11.27,11.29,1863867.667987879,0.7502,0.7522,0.7482,0.7495,1863867.668
2004-07-21 10:30:00,11.29,11.29,11.25,11.27,1407189.8457664629,0.7495,0.7495,0.7469,0.7482,1407189.8458
2004-07-21 11:00:00,11.27,11.29,11.24,11.28,1736412.6466488838,0.7482,0.7495,0.7462,0.7488,1736412.6466
2004-07-21 11:30:00,11.29,11.29,11.25,11.25,3416226.622804858,0.7495,0.7495,0.7469,0.7469,3416226.6228
2004-07-21 12:00:00,11.25,11.26,11.22,11.22,1263316.8894753263,0.7469,0.7475,0.7449,0.7449,1263316.8895
2004-07-21 12:30:00,11.22,11.23,11.19,11.2,1084015.7577611469,0.7449,0.7455,0.7429,0.7435,1084015.7578
2004-07-21 13:00:00,11.2,11.2,11.17,11.19,1176042.603677099,0.7435,0.7435,0.7415,0.7429,1176042.6037
2004-07-21 13:30:00,11.19,11.2,11.15,11.16,1095681.1325955633,0.7429,0.7435,0.7402,0.7409,1095681.1326
2004-07-21 14:00:00,11.16,11.19,11.09,11.16,1828871.543484629,0.7409,0.7429,0.7362,0.7409,1828871.5435
2004-07-21 14:30:00,11.16,11.18,11.13,11.14,1643953.7498131385,0.7409,0.7422,0.7389,0.7396,1643953.7498
2004-07-21 15:00:00,11.14,11.17,11.12,11.15,1831031.7980835952,0.7396,0.7415,0.7382,0.7402,1831031.7981
2004-07-21 15:30:00,11.16,11.16,11.09,11.1,5207077.685347686,0.7409,0.7409,0.7362,0.7369,5207077.6853
2004-07-22 09:30:00,11.1,11.1,11.03,11.05,2874866.820303974,0.7369,0.7369,0.7323,0.7336,2874866.8203
2004-07-22 10:00:00,11.05,11.06,10.99,11.0,2071252.109488616,0.7336,0.7342,0.7296,0.7303,2071252.1095
2004-07-22 10:30:00,11.0,11.0,10.97,10.98,1485391.0622490328,0.7303,0.7303,0.7283,0.7289,1485391.0622
2004-07-22 11:00:00,10.98,10.99,10.94,10.95,2396586.452092898,0.7289,0.7296,0.7263,0.7269,2396586.4521
2004-07-22 11:30:00,10.94,10.96,10.94,10.96,1922194.542159961,0.7263,0.7276,0.7263,0.7276,1922194.5422
2004-07-22 12:00:00,10.96,10.98,10.95,10.97,3300004.925380486,0.7276,0.7289,0.7269,0.7283,3300004.9254
2004-07-22 12:30:00,10.97,10.98,10.93,10.95,1685862.689033079,0.7283,0.7289,0.7256,0.7269,1685862.689
2004-07-22 13:00:00,10.95,10.95,10.92,10.93,1105618.303750807,0.7269,0.7269,0.7249,0.7256,1105618.3038
2004-07-22 13:30:00,10.92,10.96,10.91,10.93,1243442.5471648388,0.7249,0.7276,0.7243,0.7256,1243442.5472
2004-07-22 14:00:00,10.93,10.95,10.92,10.94,1872076.6354639493,0.7256,0.7269,0.7249,0.7263,1872076.6355
2004-07-22 14:30:00,10.94,10.98,10.94,10.96,1195916.9459875864,0.7263,0.7289,0.7263,0.7276,1195916.946
2004-07-22 15:00:00,10.96,10.97,10.95,10.96,2166303.311843121,0.7276,0.7283,0.7269,0.7276,2166303.3118
2004-07-22 15:30:00,10.96,10.96,10.93,10.94,3688850.753194369,0.7276,0.7276,0.7256,0.7263,3688850.7532
2004-07-23 09:30:00,10.94,10.96,10.91,10.96,1870780.48270457,0.7263,0.7276,0.7243,0.7276,1870780.4827
2004-07-23 10:00:00,10.96,10.98,10.92,10.94,1579146.1118441578,0.7276,0.7289,0.7249,0.7263,1579146.1118
2004-07-23 10:30:00,10.94,10.97,10.94,10.96,1618894.7964651324,0.7263,0.7283,0.7263,0.7276,1618894.7965
2004-07-23 11:00:00,10.96,10.96,10.94,10.94,1403733.4384081173,0.7276,0.7276,0.7263,0.7263,1403733.4384
2004-07-23 11:30:00,10.94,10.95,10.93,10.94,1621919.1529036849,0.7263,0.7269,0.7256,0.7263,1621919.1529
2004-07-23 12:00:00,10.94,10.94,10.92,10.93,1103025.9982320478,0.7263,0.7263,0.7249,0.7256,1103025.9982
2004-07-23 12:30:00,10.93,10.95,10.92,10.94,743991.683883896,0.7256,0.7269,0.7249,0.7263,743991.6839
2004-07-23 13:00:00,10.94,10.95,10.93,10.93,754360.9059589328,0.7263,0.7269,0.7256,0.7256,754360.906
2004-07-23 13:30:00,10.93,10.94,10.92,10.93,646780.2269304253,0.7256,0.7263,0.7249,0.7256,646780.2269
2004-07-23 14:00:00,10.92,10.95,10.92,10.94,1634880.680497481,0.7249,0.7269,0.7249,0.7263,1634880.6805
2004-07-23 14:30:00,10.95,10.95,10.92,10.94,1500080.7935220017,0.7269,0.7269,0.7249,0.7263,1500080.7935
2004-07-23 15:00:00,10.94,10.95,10.92,10.94,1558839.7186138772,0.7263,0.7269,0.7249,0.7263,1558839.7186
2004-07-23 15:30:00,10.94,10.98,10.92,10.94,3624475.1661451817,0.7263,0.7289,0.7249,0.7263,3624475.1661
2004-07-26 09:30:00,10.94,10.98,10.9,10.91,1458171.8543020608,0.7263,0.7289,0.7236,0.7243,1458171.8543
2004-07-26 10:00:00,10.91,10.92,10.86,10.88,1556679.464014911,0.7243,0.7249,0.721,0.7223,1556679.464
2004-07-26 10:30:00,10.88,10.88,10.86,10.87,1373057.8231028,0.7223,0.7223,0.721,0.7216,1373057.8231
2004-07-26 11:00:00,10.87,10.87,10.83,10.85,2014221.3880759133,0.7216,0.7216,0.719,0.7203,2014221.3881
2004-07-26 11:30:00,10.85,10.85,10.8,10.83,2911591.1484863963,0.7203,0.7203,0.717,0.719,2911591.1485
2004-07-26 12:00:00,10.83,10.84,10.81,10.82,677887.8931555358,0.719,0.7196,0.7176,0.7183,677887.8932
2004-07-26 12:30:00,10.82,10.87,10.82,10.83,1173018.2472385468,0.7183,0.7216,0.7183,0.719,1173018.2472
2004-07-26 13:00:00,10.83,10.83,10.79,10.81,1490575.6732865511,0.719,0.719,0.7163,0.7176,1490575.6733
2004-07-26 13:30:00,10.81,10.82,10.77,10.79,2207348.149223476,0.7176,0.7183,0.715,0.7163,2207348.1492
2004-07-26 14:00:00,10.79,10.83,10.76,10.83,1320779.6618078223,0.7163,0.719,0.7143,0.719,1320779.6618
2004-07-26 14:30:00,10.82,10.83,10.8,10.83,2387513.382777241,0.7183,0.719,0.717,0.719,2387513.3828
2004-07-26 15:00:00,10.83,10.83,10.82,10.83,1710489.5914612915,0.719,0.719,0.7183,0.719,1710489.5915
2004-07-26 15:30:00,10.83,10.87,10.83,10.86,4232802.861214012,0.719,0.7216,0.719,0.721,4232802.8612
2004-07-27 09:30:00,10.88,10.95,10.85,10.92,1875533.042822295,0.7223,0.7269,0.7203,0.7249,1875533.0428
2004-07-27 10:00:00,10.91,10.93,10.88,10.88,1627103.7639412032,0.7243,0.7256,0.7223,0.7223,1627103.7639
2004-07-27 10:30:00,10.88,10.89,10.87,10.88,894345.4039719306,0.7223,0.723,0.7216,0.7223,894345.404
2004-07-27 11:00:00,10.88,10.9,10.88,10.89,1768816.465633374,0.7223,0.7236,0.7223,0.723,1768816.4656
2004-07-27 11:30:00,10.89,10.9,10.89,10.89,1400277.0310497717,0.723,0.7236,0.723,0.723,1400277.031
2004-07-27 12:00:00,10.89,10.93,10.89,10.92,979459.4351711916,0.723,0.7256,0.723,0.7249,979459.4352
2004-07-27 12:30:00,10.92,10.94,10.89,10.92,836018.5297998482,0.7249,0.7263,0.723,0.7249,836018.5298
2004-07-27 13:00:00,10.92,10.92,10.89,10.91,848980.0573936444,0.7249,0.7249,0.723,0.7243,848980.0574
2004-07-27 13:30:00,10.91,10.91,10.89,10.9,890888.996613585,0.7243,0.7243,0.723,0.7236,890888.9966
2004-07-27 14:00:00,10.9,10.93,10.89,10.92,920700.510079316,0.7236,0.7256,0.723,0.7249,920700.5101
2004-07-27 14:30:00,10.92,10.93,10.89,10.91,2428558.220157596,0.7249,0.7256,0.723,0.7243,2428558.2202
2004-07-27 15:00:00,10.91,10.91,10.9,10.9,2059154.6837344065,0.7243,0.7243,0.7236,0.7236,2059154.6837
2004-07-27 15:30:00,10.9,10.91,10.89,10.9,1716970.3552581896,0.7236,0.7243,0.723,0.7236,1716970.3553
2004-07-28 09:30:00,10.9,10.91,10.86,10.86,1578714.0609243645,0.7236,0.7243,0.721,0.721,1578714.0609
2004-07-28 10:00:00,10.87,10.87,10.82,10.82,1895839.436052576,0.7216,0.7216,0.7183,0.7183,1895839.4361
2004-07-28 10:30:00,10.82,10.84,10.8,10.81,1754126.734360405,0.7183,0.7196,0.717,0.7176,1754126.7344
2004-07-28 11:00:00,10.8,10.8,10.76,10.77,1809861.303013728,0.717,0.717,0.7143,0.715,1809861.303
2004-07-28 11:30:00,10.77,10.79,10.76,10.76,2104087.9793929,0.715,0.7163,0.7143,0.7143,2104087.9794
2004-07-28 12:00:00,10.76,10.77,10.74,10.74,1336765.5458401707,0.7143,0.715,0.713,0.713,1336765.5458
2004-07-28 12:30:00,10.74,10.78,10.74,10.77,1990890.6384070804,0.713,0.7157,0.713,0.715,1990890.6384
2004-07-28 13:00:00,10.77,10.77,10.76,10.76,1244738.6999242185,0.715,0.715,0.7143,0.7143,1244738.6999
2004-07-28 13:30:00,10.76,10.78,10.75,10.76,1269365.602352431,0.7143,0.7157,0.7137,0.7143,1269365.6024
2004-07-28 14:00:00,10.76,10.8,10.76,10.78,1620623.0001443052,0.7143,0.717,0.7143,0.7157,1620623.0001
2004-07-28 14:30:00,10.78,10.8,10.77,10.78,1451691.0905051627,0.7157,0.717,0.715,0.7157,1451691.0905
2004-07-28 15:00:00,10.78,10.82,10.77,10.81,2353813.411033371,0.7157,0.7183,0.715,0.7176,2353813.411
2004-07-28 15:30:00,10.81,10.86,10.81,10.82,4600910.244877821,0.7176,0.721,0.7176,0.7183,4600910.2449
2004-07-29 09:30:00,10.97,10.97,10.86,10.89,4662261.475488456,0.7283,0.7283,0.721,0.723,4662261.4755
2004-07-29 10:00:00,10.89,10.91,10.89,10.89,3109902.5206714766,0.723,0.7243,0.723,0.723,3109902.5207
2004-07-29 10:30:00,10.9,10.91,10.89,10.91,1395956.5218518395,0.7236,0.7243,0.723,0.7243,1395956.5219
2004-07-29 11:00:00,10.91,10.92,10.9,10.92,2725809.252975319,0.7243,0.7249,0.7236,0.7249,2725809.253
2004-07-29 11:30:00,10.92,10.93,10.92,10.92,817440.3402487405,0.7249,0.7256,0.7249,0.7249,817440.3402
2004-07-29 12:00:00,10.92,10.94,10.92,10.93,1023960.6799098916,0.7249,0.7263,0.7249,0.7256,1023960.6799
2004-07-29 12:30:00,10.93,10.94,10.92,10.93,1320779.6618078223,0.7256,0.7263,0.7249,0.7256,1320779.6618
2004-07-29 13:00:00,10.93,10.94,10.92,10.93,985940.1989680898,0.7256,0.7263,0.7249,0.7256,985940.199
2004-07-29 13:30:00,10.93,10.93,10.91,10.92,759977.5679162445,0.7256,0.7256,0.7243,0.7249,759977.5679
2004-07-29 14:00:00,10.92,10.92,10.89,10.9,1076670.8921246624,0.7249,0.7249,0.723,0.7236,1076670.8921
2004-07-29 14:30:00,10.9,10.91,10.89,10.91,1752398.5306812322,0.7236,0.7243,0.723,0.7243,1752398.5307
2004-07-29 15:00:00,10.91,10.95,10.91,10.93,3290067.7542252424,0.7243,0.7269,0.7243,0.7256,3290067.7542
2004-07-29 15:30:00,10.93,10.94,10.92,10.93,3951969.76334843,0.7256,0.7263,0.7249,0.7256,3951969.7633
2004-07-30 09:30:00,10.93,10.96,10.89,10.92,2024590.6101509505,0.7256,0.7276,0.723,0.7249,2024590.6102
2004-07-30 10:00:00,10.92,10.94,10.89,10.9,2711983.6235419367,0.7249,0.7263,0.723,0.7236,2711983.6235
2004-07-30 10:30:00,10.9,10.94,10.9,10.93,2129146.9327409053,0.7236,0.7263,0.7236,0.7256,2129146.9327
2004-07-30 11:00:00,10.93,11.01,10.93,10.99,3392031.7712964383,0.7256,0.7309,0.7256,0.7296,3392031.7713
2004-07-30 11:30:00,10.99,11.01,10.96,10.97,2310608.319054051,0.7296,0.7309,0.7276,0.7283,2310608.3191
2004-07-30 12:00:00,10.97,10.97,10.95,10.96,1730795.984691572,0.7283,0.7283,0.7269,0.7276,1730795.9847
2004-07-30 12:30:00,10.96,10.98,10.95,10.96,1067165.7718892118,0.7276,0.7289,0.7269,0.7276,1067165.7719
2004-07-30 13:00:00,10.96,10.97,10.95,10.97,1356207.837230865,0.7276,0.7283,0.7269,0.7283,1356207.8372
2004-07-30 13:30:00,10.97,10.97,10.94,10.94,1278006.6207482952,0.7283,0.7283,0.7263,0.7263,1278006.6207
2004-07-30 14:00:00,10.95,10.98,10.94,10.98,1411510.3549643948,0.7269,0.7289,0.7263,0.7289,1411510.355
2004-07-30 14:30:00,10.98,10.99,10.95,10.96,1725179.3227342605,0.7289,0.7296,0.7269,0.7276,1725179.3227
2004-07-30 15:00:00,10.96,10.99,10.95,10.97,2271723.7362726624,0.7276,0.7296,0.7269,0.7283,2271723.7363
2004-07-30 15:30:00,10.97,11.05,10.97,11.02,6232766.568936749,0.7283,0.7336,0.7283,0.7316,6232766.5689
2004-08-02 09:30:00,11.05,11.09,11.0,11.02,2597058.0788769447,0.7336,0.7362,0.7303,0.7316,2597058.0789
2004-08-02 10:00:00,11.02,11.04,11.0,11.03,1730795.984691572,0.7316,0.7329,0.7303,0.7323,1730795.9847
2004-08-02 10:30:00,11.03,11.05,11.01,11.04,3142738.39057576,0.7323,0.7336,0.7309,0.7329,3142738.3906
2004-08-02 11:00:00,11.04,11.04,11.02,11.04,1810293.3539335213,0.7329,0.7329,0.7316,0.7329,1810293.3539
2004-08-02 11:30:00,11.04,11.04,11.03,11.04,3393327.924055818,0.7329,0.7329,0.7323,0.7329,3393327.9241
2004-08-02 12:00:00,11.04,11.06,11.04,11.06,1509153.862837659,0.7329,0.7342,0.7329,0.7342,1509153.8628
2004-08-02 12:30:00,11.06,11.09,11.06,11.06,1634016.5786578946,0.7342,0.7362,0.7342,0.7342,1634016.5787
2004-08-02 13:00:00,11.06,11.08,11.06,11.08,1527300.0014689737,0.7342,0.7356,0.7342,0.7356,1527300.0015
2004-08-02 13:30:00,11.08,11.1,11.05,11.09,4045724.812943555,0.7356,0.7369,0.7336,0.7362,4045724.8129
2004-08-02 14:00:00,11.09,11.1,11.05,11.09,1093088.827076804,0.7362,0.7369,0.7336,0.7362,1093088.8271
2004-08-02 14:30:00,11.09,11.1,11.06,11.07,1214927.1864584875,0.7362,0.7369,0.7342,0.7349,1214927.1865
2004-08-02 15:00:00,11.07,11.09,11.05,11.08,2266539.125235144,0.7349,0.7362,0.7336,0.7356,2266539.1252
2004-08-02 15:30:00,11.08,11.11,11.05,11.06,2337827.527001023,0.7356,0.7376,0.7336,0.7342,2337827.527
2004-08-03 09:30:00,11.06,11.11,11.05,11.05,1875533.042822295,0.7342,0.7376,0.7336,0.7336,1875533.0428
2004-08-03 10:00:00,11.05,11.08,11.02,11.04,1479342.3493719278,0.7336,0.7356,0.7316,0.7329,1479342.3494
2004-08-03 10:30:00,11.04,11.04,11.02,11.04,1345838.615155828,0.7329,0.7329,0.7316,0.7329,1345838.6152
2004-08-03 11:00:00,11.04,11.04,11.02,11.03,729301.952610927,0.7329,0.7329,0.7316,0.7323,729301.9526
2004-08-03 11:30:00,11.03,11.05,11.03,11.04,959153.0419409112,0.7323,0.7336,0.7323,0.7329,959153.0419
2004-08-03 12:00:00,11.04,11.04,11.02,11.03,943167.1579085628,0.7329,0.7329,0.7316,0.7323,943167.1579
2004-08-03 12:30:00,11.03,11.04,11.01,11.02,1350591.1752735532,0.7323,0.7329,0.7309,0.7316,1350591.1753
2004-08-03 13:00:00,11.02,11.02,11.0,11.02,895641.5567313103,0.7316,0.7316,0.7303,0.7316,895641.5567
2004-08-03 13:30:00,11.02,11.02,10.99,11.01,1464652.6180989589,0.7316,0.7316,0.7296,0.7309,1464652.6181
2004-08-03 14:00:00,11.01,11.01,10.97,10.99,1519523.0849126957,0.7309,0.7309,0.7283,0.7296,1519523.0849
2004-08-03 14:30:00,10.99,11.01,10.97,11.01,1612846.0835880276,0.7296,0.7309,0.7283,0.7309,1612846.0836
2004-08-03 15:00:00,11.01,11.04,11.0,11.02,2269131.4307539035,0.7309,0.7329,0.7303,0.7316,2269131.4308
2004-08-03 15:30:00,11.02,11.05,10.99,10.99,3133233.27034031,0.7316,0.7336,0.7296,0.7296,3133233.2703
2004-08-04 09:30:00,10.99,10.99,10.95,10.95,1391203.9617341144,0.7296,0.7296,0.7269,0.7269,1391203.9617
2004-08-04 10:00:00,10.95,10.96,10.94,10.95,1529460.256067939,0.7269,0.7276,0.7263,0.7269,1529460.2561
2004-08-04 10:30:00,10.95,10.96,10.94,10.94,1454283.396023922,0.7269,0.7276,0.7263,0.7263,1454283.396
2004-08-04 11:00:00,10.94,10.95,10.94,10.95,1165241.330682269,0.7263,0.7269,0.7263,0.7269,1165241.3307
2004-08-04 11:30:00,10.95,10.95,10.94,10.95,592773.8619562748,0.7269,0.7269,0.7263,0.7269,592773.862
2004-08-04 12:00:00,10.95,10.95,10.94,10.95,750472.4476807939,0.7269,0.7269,0.7263,0.7269,750472.4477
2004-08-04 12:30:00,10.95,10.95,10.94,10.95,480440.622810042,0.7269,0.7269,0.7263,0.7269,480440.6228
2004-08-04 13:00:00,10.95,10.95,10.94,10.94,902554.3714480016,0.7269,0.7269,0.7263,0.7263,902554.3714
2004-08-04 13:30:00,10.95,10.98,10.94,10.98,1352751.429872519,0.7269,0.7289,0.7263,0.7289,1352751.4299
2004-08-04 14:00:00,10.98,11.0,10.97,10.98,1156168.2613666118,0.7289,0.7303,0.7283,0.7289,1156168.2614
2004-08-04 14:30:00,10.98,10.98,10.97,10.98,1215359.2373782806,0.7289,0.7289,0.7283,0.7289,1215359.2374
2004-08-04 15:00:00,10.98,11.0,10.96,10.96,1699688.3184664615,0.7289,0.7303,0.7276,0.7276,1699688.3185
2004-08-04 15:30:00,10.96,10.97,10.96,10.96,1767520.3128739945,0.7276,0.7283,0.7276,0.7276,1767520.3129
2004-08-05 09:30:00,10.94,10.99,10.93,10.94,1206718.218982417,0.7263,0.7296,0.7256,0.7263,1206718.219
2004-08-05 10:00:00,10.94,10.96,10.94,10.94,1572665.3480472595,0.7263,0.7276,0.7263,0.7263,1572665.348
2004-08-05 10:30:00,10.94,10.95,10.9,10.93,1592971.7412775403,0.7263,0.7269,0.7236,0.7256,1592971.7413
2004-08-05 11:00:00,10.93,10.94,10.93,10.93,658445.6017648417,0.7256,0.7263,0.7256,0.7256,658445.6018
2004-08-05 11:30:00,10.93,10.94,10.9,10.92,805342.9144945308,0.7256,0.7263,0.7236,0.7249,805342.9145
2004-08-05 12:00:00,10.92,10.93,10.87,10.92,1515634.6266345568,0.7249,0.7256,0.7216,0.7249,1515634.6266
2004-08-05 12:30:00,10.92,10.94,10.91,10.92,1293992.5047806436,0.7249,0.7263,0.7243,0.7249,1293992.5048
2004-08-05 13:00:00,10.92,10.92,10.89,10.89,1084447.8086809402,0.7249,0.7249,0.723,0.723,1084447.8087
2004-08-05 13:30:00,10.89,10.9,10.87,10.89,1678085.7724768014,0.723,0.7236,0.7216,0.723,1678085.7725
2004-08-05 14:00:00,10.89,10.9,10.87,10.89,762569.8734350037,0.723,0.7236,0.7216,0.723,762569.8734
2004-08-05 14:30:00,10.89,10.94,10.88,10.88,2114889.25238773,0.723,0.7263,0.7223,0.7223,2114889.2524
2004-08-05 15:00:00,10.88,10.91,10.86,10.87,1489711.5714469648,0.7223,0.7243,0.721,0.7216,1489711.5714
2004-08-05 15:30:00,10.87,10.88,10.81,10.82,4181388.801758621,0.7216,0.7223,0.7176,0.7183,4181388.8018
2004-08-06 09:30:00,10.84,10.92,10.83,10.87,2693405.4339908287,0.7196,0.7249,0.719,0.7216,2693405.434
2004-08-06 10:00:00,10.87,10.93,10.87,10.91,1544582.0382607016,0.7216,0.7256,0.7216,0.7243,1544582.0383
2004-08-06 10:30:00,10.91,10.92,10.88,10.88,1487119.2659282056,0.7243,0.7249,0.7223,0.7223,1487119.2659
2004-08-06 11:00:00,10.88,10.91,10.86,10.91,1190300.284030275,0.7223,0.7243,0.721,0.7243,1190300.284
2004-08-06 11:30:00,10.91,10.91,10.86,10.9,1605933.2688713365,0.7243,0.7243,0.721,0.7236,1605933.2689
2004-08-06 12:00:00,10.89,10.93,10.89,10.92,1332877.087562032,0.723,0.7256,0.723,0.7249,1332877.0876
2004-08-06 12:30:00,10.92,10.94,10.9,10.92,1083151.6559215605,0.7249,0.7263,0.7236,0.7249,1083151.6559
2004-08-06 13:00:00,10.92,10.92,10.9,10.91,789789.0813819754,0.7249,0.7249,0.7236,0.7243,789789.0814
2004-08-06 13:30:00,10.91,10.92,10.88,10.89,1387315.5034559756,0.7243,0.7249,0.7223,0.723,1387315.5035
2004-08-06 14:00:00,10.89,10.9,10.85,10.9,908603.0843251063,0.723,0.7236,0.7203,0.7236,908603.0843
2004-08-06 14:30:00,10.9,10.9,10.77,10.79,1120740.0859435692,0.7236,0.7236,0.715,0.7163,1120740.0859
2004-08-06 15:00:00,10.79,10.84,10.78,10.79,1324236.069166168,0.7163,0.7196,0.7157,0.7163,1324236.0692
2004-08-06 15:30:00,10.79,10.92,10.77,10.79,3041206.424424357,0.7163,0.7249,0.715,0.7163,3041206.4244
2004-08-09 09:30:00,10.81,10.91,10.8,10.85,1365712.9574663157,0.7176,0.7243,0.717,0.7203,1365712.9575
2004-08-09 10:00:00,10.85,10.89,10.81,10.85,1659075.5320059003,0.7203,0.723,0.7176,0.7203,1659075.532
2004-08-09 10:30:00,10.85,10.87,10.84,10.87,518893.15467163705,0.7203,0.7216,0.7196,0.7216,518893.1547
2004-08-09 11:00:00,10.87,10.87,10.84,10.86,452789.363943277,0.7216,0.7216,0.7196,0.721,452789.3639
2004-08-09 11:30:00,10.86,10.86,10.81,10.81,632954.5974970427,0.721,0.721,0.7176,0.7176,632954.5975
2004-08-09 12:00:00,10.81,10.81,10.8,10.8,505499.57615804777,0.7176,0.7176,0.717,0.717,505499.5762
2004-08-09 12:30:00,10.8,10.82,10.8,10.8,757385.2623974852,0.717,0.7183,0.717,0.717,757385.2624
2004-08-09 13:00:00,10.8,10.84,10.8,10.83,815712.1365695677,0.717,0.7196,0.717,0.719,815712.1366
2004-08-09 13:30:00,10.83,10.85,10.82,10.83,1061549.1099319004,0.719,0.7203,0.7183,0.719,1061549.1099
2004-08-09 14:00:00,10.83,10.83,10.8,10.81,1336765.5458401707,0.719,0.719,0.717,0.7176,1336765.5458
2004-08-09 14:30:00,10.81,10.82,10.79,10.81,1202397.7097844845,0.7176,0.7183,0.7163,0.7176,1202397.7098
2004-08-09 15:00:00,10.81,10.81,10.8,10.8,877495.4180999957,0.7176,0.7176,0.717,0.717,877495.4181
2004-08-09 15:30:00,10.8,10.81,10.77,10.78,1845721.529356564,0.717,0.7176,0.715,0.7157,1845721.5294
2004-08-10 09:30:00,10.83,10.87,10.78,10.81,1249059.2091221504,0.719,0.7216,0.7157,0.7176,1249059.2091
2004-08-10 10:00:00,10.81,10.83,10.8,10.82,979027.3842513984,0.7176,0.719,0.717,0.7183,979027.3843
2004-08-10 10:30:00,10.81,10.82,10.79,10.81,1298313.0139785756,0.7176,0.7183,0.7163,0.7176,1298313.014
2004-08-10 11:00:00,10.8,10.8,10.79,10.8,915515.8990417976,0.717,0.717,0.7163,0.717,915515.899
2004-08-10 11:30:00,10.8,10.82,10.8,10.81,998037.6247222994,0.717,0.7183,0.717,0.7176,998037.6247
2004-08-10 12:00:00,10.81,10.82,10.8,10.82,713748.1194983717,0.7176,0.7183,0.717,0.7183,713748.1195
2004-08-10 12:30:00,10.82,10.82,10.81,10.82,567282.8576884759,0.7183,0.7183,0.7176,0.7183,567282.8577
2004-08-10 13:00:00,10.82,10.83,10.82,10.82,951376.1253846335,0.7183,0.719,0.7183,0.7183,951376.1254
2004-08-10 13:30:00,10.82,10.83,10.81,10.83,728437.8507713407,0.7183,0.719,0.7176,0.719,728437.8508
2004-08-10 14:00:00,10.83,10.84,10.82,10.82,1284487.3845451933,0.719,0.7196,0.7183,0.7183,1284487.3845
2004-08-10 14:30:00,10.82,10.84,10.81,10.83,1548470.4965388402,0.7183,0.7196,0.7176,0.719,1548470.4965
2004-08-10 15:00:00,10.83,10.84,10.82,10.83,1652162.7172892091,0.719,0.7196,0.7183,0.719,1652162.7173
2004-08-10 15:30:00,10.83,10.86,10.82,10.86,2576319.634726871,0.719,0.721,0.7183,0.721,2576319.6347
2004-08-11 09:30:00,10.87,10.91,10.87,10.91,3190263.9917530124,0.7216,0.7243,0.7216,0.7243,3190263.9918
2004-08-11 10:00:00,10.91,10.91,10.83,10.87,1564024.3296513956,0.7243,0.7243,0.719,0.7216,1564024.3297
2004-08-11 10:30:00,10.87,10.92,10.86,10.91,1372193.7212632133,0.7216,0.7249,0.721,0.7243,1372193.7213
2004-08-11 11:00:00,10.91,10.94,10.9,10.9,1588219.181159815,0.7243,0.7263,0.7236,0.7236,1588219.1812
2004-08-11 11:30:00,10.9,10.9,10.88,10.9,899530.0150094491,0.7236,0.7236,0.7223,0.7236,899530.015
2004-08-11 12:00:00,10.9,10.91,10.89,10.91,1305225.828695267,0.7236,0.7243,0.723,0.7243,1305225.8287
2004-08-11 12:30:00,10.91,10.91,10.9,10.9,1242578.4453252524,0.7243,0.7243,0.7236,0.7236,1242578.4453
2004-08-11 13:00:00,10.9,10.92,10.88,10.89,1480206.4512115142,0.7236,0.7249,0.7223,0.723,1480206.4512
2004-08-11 13:30:00,10.89,10.91,10.88,10.91,897369.7604104831,0.723,0.7243,0.7223,0.7243,897369.7604
2004-08-11 14:00:00,10.91,10.91,10.88,10.91,929773.5793949732,0.7243,0.7243,0.7223,0.7243,929773.5794
2004-08-11 14:30:00,10.91,10.92,10.89,10.92,1474157.7383344094,0.7243,0.7249,0.723,0.7249,1474157.7383
2004-08-11 15:00:00,10.92,10.93,10.9,10.92,1772272.8729917195,0.7249,0.7256,0.7236,0.7249,1772272.873
2004-08-11 15:30:00,10.92,10.92,10.9,10.92,2269995.5325934896,0.7249,0.7249,0.7236,0.7249,2269995.5326
2004-08-12 09:30:00,10.97,11.01,10.95,10.99,3490971.431929082,0.7283,0.7309,0.7269,0.7296,3490971.4319
2004-08-12 10:00:00,10.99,11.0,10.95,10.97,2523609.4225121,0.7296,0.7303,0.7269,0.7283,2523609.4225
2004-08-12 10:30:00,10.97,10.98,10.95,10.96,1478910.2984521347,0.7283,0.7289,0.7269,0.7276,1478910.2985
2004-08-12 11:00:00,10.95,10.99,10.95,10.98,1634880.680497481,0.7269,0.7296,0.7269,0.7289,1634880.6805
2004-08-12 11:30:00,10.98,10.98,10.96,10.97,988964.555406642,0.7289,0.7289,0.7276,0.7283,988964.5554
2004-08-12 12:00:00,10.97,10.97,10.94,10.97,642459.7177324932,0.7283,0.7283,0.7263,0.7283,642459.7177
2004-08-12 12:30:00,10.97,10.98,10.97,10.98,1090064.4706382516,0.7283,0.7289,0.7283,0.7289,1090064.4706
2004-08-12 13:00:00,10.98,10.98,10.94,10.98,1557975.6167742908,0.7289,0.7289,0.7263,0.7289,1557975.6168
2004-08-12 13:30:00,10.98,11.0,10.98,11.0,1743325.461365575,0.7289,0.7303,0.7289,0.7303,1743325.4614
2004-08-12 14:00:00,11.0,11.01,10.98,10.99,1227888.7140522834,0.7303,0.7309,0.7289,0.7296,1227888.7141
2004-08-12 14:30:00,10.99,11.0,10.97,10.98,1349295.0225141738,0.7296,0.7303,0.7283,0.7289,1349295.0225
2004-08-12 15:00:00,10.98,10.98,10.96,10.96,1623215.3056630646,0.7289,0.7289,0.7276,0.7276,1623215.3057
2004-08-12 15:30:00,10.96,10.98,10.95,10.97,3319447.2167711803,0.7276,0.7289,0.7269,0.7283,3319447.2168
2004-08-13 09:30:00,10.99,11.05,10.99,11.05,2806602.774976648,0.7296,0.7336,0.7296,0.7336,2806602.775
2004-08-13 10:00:00,11.05,11.05,11.0,11.04,1580010.2136837442,0.7336,0.7336,0.7303,0.7329,1580010.2137
2004-08-13 10:30:00,11.04,11.06,11.03,11.03,1198941.302426139,0.7329,0.7342,0.7323,0.7323,1198941.3024
2004-08-13 11:00:00,11.03,11.04,10.96,10.96,1538533.3253835966,0.7323,0.7329,0.7276,0.7276,1538533.3254
2004-08-13 11:30:00,10.96,10.98,10.92,10.93,1511746.168356418,0.7276,0.7289,0.7249,0.7256,1511746.1684
2004-08-13 12:00:00,10.92,10.93,10.83,10.85,2110568.7431897977,0.7249,0.7256,0.719,0.7203,2110568.7432
2004-08-13 12:30:00,10.85,10.86,10.81,10.81,1563160.2278118092,0.7203,0.721,0.7176,0.7176,1563160.2278
2004-08-13 13:00:00,10.81,10.82,10.74,10.74,1990458.5874872871,0.7176,0.7183,0.713,0.713,1990458.5875
2004-08-13 13:30:00,10.74,10.95,10.71,10.86,3069289.734210916,0.713,0.7269,0.711,0.721,3069289.7342
2004-08-13 14:00:00,10.86,10.87,10.83,10.85,2172784.075640019,0.721,0.7216,0.719,0.7203,2172784.0756
2004-08-13 14:30:00,10.85,10.86,10.83,10.84,1159624.6687249574,0.7203,0.721,0.719,0.7196,1159624.6687
2004-08-13 15:00:00,10.84,10.85,10.82,10.84,1469837.2291364777,0.7196,0.7203,0.7183,0.7196,1469837.2291
2004-08-13 15:30:00,10.84,10.92,10.83,10.91,2978991.0919741364,0.7196,0.7249,0.719,0.7243,2978991.092
2004-08-16 09:30:00,10.93,10.96,10.86,10.94,2150317.4278107723,0.7256,0.7276,0.721,0.7263,2150317.4278
2004-08-16 10:00:00,10.95,10.95,10.92,10.95,2083781.586162619,0.7269,0.7269,0.7249,0.7269,2083781.5862
2004-08-16 10:30:00,10.95,10.95,10.89,10.89,1341950.1568776893,0.7269,0.7269,0.723,0.723,1341950.1569
2004-08-16 11:00:00,10.89,10.94,10.89,10.93,1202829.7607042778,0.723,0.7263,0.723,0.7256,1202829.7607
2004-08-16 11:30:00,10.93,10.94,10.91,10.93,1021368.3743911324,0.7256,0.7263,0.7243,0.7256,1021368.3744
2004-08-16 12:00:00,10.92,10.95,10.92,10.93,1239986.1398064932,0.7249,0.7269,0.7249,0.7256,1239986.1398
2004-08-16 12:30:00,10.94,10.96,10.93,10.95,1049451.684177691,0.7263,0.7276,0.7256,0.7269,1049451.6842
2004-08-16 13:00:00,10.95,10.99,10.95,10.99,1149255.446649921,0.7269,0.7296,0.7269,0.7296,1149255.4466
2004-08-16 13:30:00,10.99,11.01,10.97,11.01,1442185.9702697124,0.7296,0.7309,0.7283,0.7309,1442185.9703
2004-08-16 14:00:00,11.01,11.03,10.99,11.02,1180363.1128750313,0.7309,0.7323,0.7296,0.7316,1180363.1129
2004-08-16 14:30:00,11.03,11.03,11.01,11.01,1171722.0944791671,0.7323,0.7323,0.7309,0.7309,1171722.0945
2004-08-16 15:00:00,11.01,11.02,10.99,11.0,1031737.5964661692,0.7309,0.7316,0.7296,0.7303,1031737.5965
2004-08-16 15:30:00,10.99,11.01,10.99,11.01,2782839.974388022,0.7296,0.7309,0.7296,0.7309,2782839.9744
2004-08-17 09:30:00,11.04,11.06,11.02,11.02,1982681.6709310096,0.7329,0.7342,0.7316,0.7316,1982681.6709
2004-08-17 10:00:00,11.02,11.03,11.02,11.03,1500080.7935220017,0.7316,0.7323,0.7316,0.7323,1500080.7935
2004-08-17 10:30:00,11.03,11.05,11.01,11.02,1609389.676229682,0.7323,0.7336,0.7309,0.7316,1609389.6762
2004-08-17 11:00:00,11.01,11.05,11.01,11.02,953968.4309033928,0.7309,0.7336,0.7309,0.7316,953968.4309
2004-08-17 11:30:00,11.02,11.03,11.01,11.03,1124196.4933019148,0.7316,0.7323,0.7309,0.7323,1124196.4933
2004-08-17 12:00:00,11.03,11.03,11.01,11.02,981619.6897701576,0.7323,0.7323,0.7309,0.7316,981619.6898
2004-08-17 12:30:00,11.03,11.04,11.02,11.03,677023.7913159494,0.7323,0.7329,0.7316,0.7323,677023.7913
2004-08-17 13:00:00,11.03,11.03,11.01,11.02,491673.9467246653,0.7323,0.7323,0.7309,0.7316,491673.9467
2004-08-17 13:30:00,11.02,11.04,11.01,11.03,521485.4601903963,0.7316,0.7329,0.7309,0.7323,521485.4602
2004-08-17 14:00:00,11.03,11.03,11.01,11.02,918972.3064001432,0.7323,0.7323,0.7309,0.7316,918972.3064
2004-08-17 14:30:00,11.03,11.03,11.01,11.02,945759.463427322,0.7323,0.7323,0.7309,0.7316,945759.4634
2004-08-17 15:00:00,11.03,11.03,11.01,11.02,930205.6303147664,0.7323,0.7323,0.7309,0.7316,930205.6303
2004-08-17 15:30:00,11.02,11.04,11.02,11.03,2151181.529650359,0.7316,0.7329,0.7316,0.7323,2151181.5297
2004-08-18 09:30:00,11.03,11.06,11.02,11.02,1770976.72023234,0.7323,0.7342,0.7316,0.7316,1770976.7202
2004-08-18 10:00:00,11.02,11.06,11.02,11.06,2383624.924499102,0.7316,0.7342,0.7316,0.7342,2383624.9245
2004-08-18 10:30:00,11.06,11.07,11.04,11.06,1313866.847091131,0.7342,0.7349,0.7329,0.7342,1313866.8471
2004-08-18 11:00:00,11.06,11.09,11.06,11.09,2161118.7008056026,0.7342,0.7362,0.7342,0.7362,2161118.7008
2004-08-18 11:30:00,11.09,11.12,11.09,11.11,1812885.6594522807,0.7362,0.7382,0.7362,0.7376,1812885.6595
2004-08-18 12:00:00,11.11,11.11,11.11,11.11,919836.4082397296,0.7376,0.7376,0.7376,0.7376,919836.4082
2004-08-18 12:30:00,11.11,11.13,11.11,11.13,2229382.7461329284,0.7376,0.7389,0.7376,0.7389,2229382.7461
2004-08-18 13:00:00,11.13,11.13,11.12,11.13,959153.0419409112,0.7389,0.7389,0.7382,0.7389,959153.0419
2004-08-18 13:30:00,11.13,11.14,11.12,11.13,1087472.1651194924,0.7389,0.7396,0.7382,0.7389,1087472.1651
2004-08-18 14:00:00,11.13,11.18,11.13,11.18,1750670.3270020594,0.7389,0.7422,0.7389,0.7422,1750670.327
2004-08-18 14:30:00,11.18,11.19,11.16,11.19,2433310.7802753206,0.7422,0.7429,0.7409,0.7429,2433310.7803
2004-08-18 15:00:00,11.19,11.19,11.18,11.19,1820230.5250887647,0.7429,0.7429,0.7422,0.7429,1820230.5251
2004-08-18 15:30:00,11.19,11.19,11.17,11.18,3865991.630309582,0.7429,0.7429,0.7415,0.7422,3865991.6303
2004-08-19 09:30:00,11.18,11.22,11.16,11.21,2098039.2665157947,0.7422,0.7449,0.7409,0.7442,2098039.2665
2004-08-19 10:00:00,11.2,11.21,11.19,11.2,1280598.9262670544,0.7435,0.7442,0.7429,0.7435,1280598.9263
2004-08-19 10:30:00,11.2,11.2,11.17,11.17,2232839.1534912745,0.7435,0.7435,0.7415,0.7415,2232839.1535
2004-08-19 11:00:00,11.17,11.17,11.14,11.17,1367009.110225695,0.7415,0.7415,0.7396,0.7415,1367009.1102
2004-08-19 11:30:00,11.17,11.17,11.16,11.17,727141.6980119611,0.7415,0.7415,0.7409,0.7415,727141.698
2004-08-19 12:00:00,11.17,11.17,11.15,11.17,597958.4729937932,0.7415,0.7415,0.7402,0.7415,597958.473
2004-08-19 12:30:00,11.17,11.17,11.16,11.17,606599.4913896574,0.7415,0.7415,0.7409,0.7415,606599.4914
2004-08-19 13:00:00,11.17,11.18,11.16,11.17,820464.6966872929,0.7415,0.7422,0.7409,0.7415,820464.6967
2004-08-19 13:30:00,11.17,11.18,11.16,11.17,710291.712140026,0.7415,0.7422,0.7409,0.7415,710291.7121
2004-08-19 14:00:00,11.17,11.17,11.15,11.17,1063709.3645308665,0.7415,0.7415,0.7402,0.7415,1063709.3645
2004-08-19 14:30:00,11.16,11.18,11.16,11.18,1018776.0688723732,0.7409,0.7422,0.7409,0.7422,1018776.0689
2004-08-19 15:00:00,11.18,11.19,11.17,11.19,1355775.7863110716,0.7422,0.7429,0.7415,0.7429,1355775.7863
2004-08-19 15:30:00,11.19,11.21,11.18,11.19,2752596.410002497,0.7429,0.7442,0.7422,0.7429,2752596.41
2004-08-20 09:30:00,11.17,11.2,11.17,11.19,2333939.068722884,0.7415,0.7435,0.7415,0.7429,2333939.0687
2004-08-20 10:00:00,11.19,11.21,11.18,11.2,1756286.988959371,0.7429,0.7442,0.7422,0.7435,1756286.989
2004-08-20 10:30:00,11.19,11.21,11.19,11.2,2273883.9908716287,0.7429,0.7442,0.7429,0.7435,2273883.9909
2004-08-20 11:00:00,11.2,11.2,11.19,11.2,950512.023545047,0.7435,0.7435,0.7429,0.7435,950512.0235
2004-08-20 11:30:00,11.2,11.21,11.2,11.21,936254.3431918714,0.7435,0.7442,0.7435,0.7442,936254.3432
2004-08-20 12:00:00,11.2,11.21,11.2,11.21,1003654.2866796112,0.7435,0.7442,0.7435,0.7442,1003654.2867
2004-08-20 12:30:00,11.21,11.23,11.21,11.21,1116419.5767456372,0.7442,0.7455,0.7442,0.7442,1116419.5767
2004-08-20 13:00:00,11.21,11.23,11.21,11.22,869286.4506239248,0.7442,0.7455,0.7442,0.7449,869286.4506
2004-08-20 13:30:00,11.21,11.23,11.21,11.23,2240616.070047552,0.7442,0.7455,0.7442,0.7455,2240616.07
2004-08-20 14:00:00,11.23,11.24,11.22,11.24,2122666.168944008,0.7455,0.7462,0.7449,0.7462,2122666.1689
2004-08-20 14:30:00,11.24,11.24,11.23,11.24,1143638.784692609,0.7462,0.7462,0.7455,0.7462,1143638.7847
2004-08-20 15:00:00,11.24,11.26,11.24,11.26,1476750.0438531686,0.7462,0.7475,0.7462,0.7475,1476750.0439
2004-08-20 15:30:00,11.26,11.27,11.23,11.24,2910294.995727017,0.7475,0.7482,0.7455,0.7462,2910294.9957
2004-08-23 09:30:00,11.27,11.32,11.26,11.28,2643287.5272948174,0.7482,0.7515,0.7475,0.7488,2643287.5273
2004-08-23 10:00:00,11.28,11.3,11.26,11.3,760841.6697558309,0.7488,0.7502,0.7475,0.7502,760841.6698
2004-08-23 10:30:00,11.3,11.3,11.28,11.29,1397252.6746112192,0.7502,0.7502,0.7488,0.7495,1397252.6746
2004-08-23 11:00:00,11.28,11.3,11.28,11.3,1241714.343485666,0.7488,0.7502,0.7488,0.7502,1241714.3435
2004-08-23 11:30:00,11.3,11.31,11.29,11.29,1462924.414419786,0.7502,0.7508,0.7495,0.7495,1462924.4144
2004-08-23 12:00:00,11.29,11.3,11.29,11.3,913355.6444428316,0.7495,0.7502,0.7495,0.7502,913355.6444
2004-08-23 12:30:00,11.3,11.3,11.29,11.29,448900.90566513815,0.7502,0.7502,0.7495,0.7495,448900.9057
2004-08-23 13:00:00,11.29,11.3,11.29,11.29,738375.0219265843,0.7495,0.7502,0.7495,0.7495,738375.0219
2004-08-23 13:30:00,11.29,11.3,11.28,11.3,878359.5199395821,0.7495,0.7502,0.7488,0.7502,878359.5199
2004-08-23 14:00:00,11.29,11.3,11.28,11.28,656285.3471658757,0.7495,0.7502,0.7488,0.7488,656285.3472
2004-08-23 14:30:00,11.29,11.29,11.28,11.28,543088.0061800565,0.7495,0.7495,0.7488,0.7488,543088.0062
2004-08-23 15:00:00,11.28,11.29,11.26,11.28,1331148.883882859,0.7488,0.7495,0.7475,0.7488,1331148.8839
2004-08-23 15:30:00,11.28,11.29,11.26,11.28,1662099.8884444528,0.7488,0.7495,0.7475,0.7488,1662099.8884
2004-08-24 09:30:00,11.32,11.33,11.27,11.31,1868620.228105604,0.7515,0.7522,0.7482,0.7508,1868620.2281
2004-08-24 10:00:00,11.3,11.32,11.28,11.3,1357503.9899902446,0.7502,0.7515,0.7488,0.7502,1357503.99
2004-08-24 10:30:00,11.3,11.31,11.28,11.3,998037.6247222994,0.7502,0.7508,0.7488,0.7502,998037.6247
2004-08-24 11:00:00,11.3,11.3,11.28,11.3,1372625.7721830066,0.7502,0.7502,0.7488,0.7502,1372625.7722
2004-08-24 11:30:00,11.3,11.3,11.28,11.29,652828.93980753,0.7502,0.7502,0.7488,0.7495,652828.9398
2004-08-24 12:00:00,11.29,11.29,11.26,11.26,534014.9368643992,0.7495,0.7495,0.7475,0.7475,534014.9369
2004-08-24 12:30:00,11.26,11.29,11.26,11.28,655853.2962460825,0.7475,0.7495,0.7475,0.7488,655853.2962
2004-08-24 13:00:00,11.28,11.29,11.27,11.28,694737.8790274708,0.7488,0.7495,0.7482,0.7488,694737.879
2004-08-24 13:30:00,11.28,11.28,11.27,11.27,506363.67799763416,0.7488,0.7488,0.7482,0.7482,506363.678
2004-08-24 14:00:00,11.27,11.27,11.26,11.27,572467.4687259942,0.7482,0.7482,0.7475,0.7482,572467.4687
2004-08-24 14:30:00,11.27,11.28,11.26,11.27,743559.6329641028,0.7482,0.7488,0.7475,0.7482,743559.633
2004-08-24 15:00:00,11.27,11.28,11.26,11.28,1360960.3973485902,0.7482,0.7488,0.7475,0.7488,1360960.3973
2004-08-24 15:30:00,11.28,11.3,11.26,11.29,3269329.310075169,0.7488,0.7502,0.7475,0.7495,3269329.3101
2004-08-25 09:30:00,11.32,11.35,11.23,11.23,4452284.728468959,0.7515,0.7535,0.7455,0.7455,4452284.7285
2004-08-25 10:00:00,11.23,11.23,11.17,11.22,2339987.7815999887,0.7455,0.7455,0.7415,0.7449,2339987.7816
2004-08-25 10:30:00,11.22,11.28,11.21,11.26,1916577.8802026487,0.7449,0.7488,0.7442,0.7475,1916577.8802
2004-08-25 11:00:00,11.25,11.27,11.24,11.26,2285117.314786252,0.7469,0.7482,0.7462,0.7475,2285117.3148
2004-08-25 11:30:00,11.26,11.26,11.25,11.25,1013591.4578348548,0.7475,0.7475,0.7469,0.7469,1013591.4578
2004-08-25 12:00:00,11.25,11.27,11.25,11.27,1150983.6503290934,0.7469,0.7482,0.7469,0.7482,1150983.6503
2004-08-25 12:30:00,11.26,11.27,11.26,11.27,1007974.7958775432,0.7475,0.7482,0.7475,0.7482,1007974.7959
2004-08-25 13:00:00,11.27,11.29,11.27,11.28,1726043.4245738469,0.7482,0.7495,0.7482,0.7488,1726043.4246
2004-08-25 13:30:00,11.28,11.29,11.27,11.28,1165673.3816020624,0.7488,0.7495,0.7482,0.7488,1165673.3816
2004-08-25 14:00:00,11.28,11.29,11.28,11.29,1442185.9702697124,0.7488,0.7495,0.7488,0.7495,1442185.9703
2004-08-25 14:30:00,11.29,11.29,11.28,11.29,934094.0885929052,0.7495,0.7495,0.7488,0.7495,934094.0886
2004-08-25 15:00:00,11.29,11.3,11.29,11.3,2382328.7717397227,0.7495,0.7502,0.7495,0.7502,2382328.7717
2004-08-25 15:30:00,11.3,11.31,11.29,11.29,2315360.879171776,0.7502,0.7508,0.7495,0.7495,2315360.8792
2004-08-26 09:30:00,11.33,11.35,11.31,11.34,2139948.205735736,0.7522,0.7535,0.7508,0.7528,2139948.2057
2004-08-26 10:00:00,11.34,11.36,11.33,11.34,2056562.3782156475,0.7528,0.7542,0.7522,0.7528,2056562.3782
2004-08-26 10:30:00,11.34,11.36,11.33,11.35,1657779.3792465208,0.7528,0.7542,0.7522,0.7535,1657779.3792
2004-08-26 11:00:00,11.35,11.36,11.34,11.35,2705070.8088252456,0.7535,0.7542,0.7528,0.7535,2705070.8088
2004-08-26 11:30:00,11.35,11.36,11.34,11.34,1261156.6348763602,0.7535,0.7542,0.7528,0.7528,1261156.6349
2004-08-26 12:00:00,11.34,11.36,11.33,11.35,1666420.3976423847,0.7528,0.7542,0.7522,0.7535,1666420.3976
2004-08-26 12:30:00,11.35,11.36,11.35,11.36,1045995.276819345,0.7535,0.7542,0.7535,0.7542,1045995.2768
2004-08-26 13:00:00,11.36,11.36,11.35,11.35,497290.6086819769,0.7542,0.7542,0.7535,0.7535,497290.6087
2004-08-26 13:30:00,11.35,11.36,11.35,11.35,807503.1690934969,0.7535,0.7542,0.7535,0.7535,807503.1691
2004-08-26 14:00:00,11.35,11.36,11.35,11.35,887864.6401750327,0.7535,0.7542,0.7535,0.7535,887864.6402
2004-08-26 14:30:00,11.35,11.36,11.35,11.35,1014023.508754648,0.7535,0.7542,0.7535,0.7535,1014023.5088
2004-08-26 15:00:00,11.35,11.36,11.34,11.36,1438729.5629113668,0.7535,0.7542,0.7528,0.7542,1438729.5629
2004-08-26 15:30:00,11.36,11.36,11.34,11.34,2612611.9119895,0.7542,0.7542,0.7528,0.7528,2612611.912
2004-08-27 09:30:00,11.38,11.39,11.36,11.36,2067363.651210477,0.7555,0.7562,0.7542,0.7542,2067363.6512
2004-08-27 10:00:00,11.36,11.37,11.34,11.36,781580.1139059046,0.7542,0.7548,0.7528,0.7542,781580.1139
2004-08-27 10:30:00,11.37,11.38,11.36,11.38,718068.6286963037,0.7548,0.7555,0.7542,0.7555,718068.6287
2004-08-27 11:00:00,11.38,11.38,11.37,11.38,846819.8027946784,0.7555,0.7555,0.7548,0.7555,846819.8028
2004-08-27 11:30:00,11.38,11.38,11.36,11.37,833858.2752008822,0.7555,0.7555,0.7542,0.7548,833858.2752
2004-08-27 12:00:00,11.37,11.37,11.35,11.35,569011.0613676487,0.7548,0.7548,0.7535,0.7535,569011.0614
2004-08-27 12:30:00,11.35,11.36,11.34,11.36,772939.0955100405,0.7535,0.7542,0.7528,0.7542,772939.0955
2004-08-27 13:00:00,11.36,11.37,11.36,11.36,1049019.633257897,0.7542,0.7548,0.7542,0.7542,1049019.6333
2004-08-27 13:30:00,11.36,11.38,11.36,11.37,1092656.776157011,0.7542,0.7555,0.7542,0.7548,1092656.7762
2004-08-27 14:00:00,11.36,11.38,11.36,11.37,855028.7702707492,0.7542,0.7555,0.7542,0.7548,855028.7703
2004-08-27 14:30:00,11.37,11.38,11.36,11.38,1370465.5175840403,0.7548,0.7555,0.7542,0.7555,1370465.5176
2004-08-27 15:00:00,11.38,11.38,11.37,11.38,987236.3517274694,0.7555,0.7555,0.7548,0.7555,987236.3517
2004-08-27 15:30:00,11.38,11.38,11.36,11.38,2308448.064455085,0.7555,0.7555,0.7542,0.7555,2308448.0645
2004-08-30 09:30:00,11.39,11.39,11.36,11.36,1209310.524501176,0.7562,0.7562,0.7542,0.7542,1209310.5245
2004-08-30 10:00:00,11.36,11.39,11.36,11.38,1624511.458422444,0.7542,0.7562,0.7542,0.7555,1624511.4584
2004-08-30 10:30:00,11.38,11.39,11.37,11.39,1328124.5274443068,0.7555,0.7562,0.7548,0.7562,1328124.5274
2004-08-30 11:00:00,11.39,11.39,11.38,11.39,803182.6598955648,0.7562,0.7562,0.7555,0.7562,803182.6599
2004-08-30 11:30:00,11.39,11.39,11.37,11.38,1066733.7209694188,0.7562,0.7562,0.7548,0.7555,1066733.721
2004-08-30 12:00:00,11.38,11.39,11.38,11.39,754360.9059589328,0.7555,0.7562,0.7555,0.7562,754360.906
2004-08-30 12:30:00,11.39,11.39,11.38,11.39,550864.9227363341,0.7562,0.7562,0.7555,0.7562,550864.9227
2004-08-30 13:00:00,11.39,11.39,11.38,11.39,624745.6300209719,0.7562,0.7562,0.7555,0.7562,624745.63
2004-08-30 13:30:00,11.39,11.4,11.38,11.39,767754.4844725222,0.7562,0.7568,0.7555,0.7562,767754.4845
2004-08-30 14:00:00,11.39,11.39,11.38,11.39,1456011.599703095,0.7562,0.7562,0.7555,0.7562,1456011.5997
2004-08-30 14:30:00,11.39,11.39,11.37,11.37,872742.8579822705,0.7562,0.7562,0.7548,0.7548,872742.858
2004-08-30 15:00:00,11.37,11.37,11.36,11.36,1180363.1128750313,0.7548,0.7548,0.7542,0.7542,1180363.1129
2004-08-30 15:30:00,11.36,11.37,11.34,11.34,1586490.9774806425,0.7542,0.7548,0.7528,0.7528,1586490.9775
2004-08-31 09:30:00,11.34,11.36,11.34,11.36,1275846.366149329,0.7528,0.7542,0.7528,0.7542,1275846.3661
2004-08-31 10:00:00,11.36,11.36,11.34,11.35,1064141.4154506596,0.7542,0.7542,0.7528,0.7535,1064141.4155
2004-08-31 10:30:00,11.35,11.37,11.32,11.33,1286215.588224366,0.7535,0.7548,0.7515,0.7522,1286215.5882
2004-08-31 11:00:00,11.33,11.34,11.31,11.32,717204.5268567173,0.7522,0.7528,0.7508,0.7515,717204.5269
2004-08-31 11:30:00,11.32,11.33,11.29,11.29,1665124.2448830053,0.7515,0.7522,0.7495,0.7495,1665124.2449
2004-08-31 12:00:00,11.29,11.33,11.29,11.3,814415.983810188,0.7495,0.7522,0.7495,0.7502,814415.9838
2004-08-31 12:30:00,11.3,11.31,11.29,11.29,1355343.7353912783,0.7502,0.7508,0.7495,0.7495,1355343.7354
2004-08-31 13:00:00,11.29,11.3,11.27,11.29,753064.7531995532,0.7495,0.7502,0.7482,0.7495,753064.7532
2004-08-31 13:30:00,11.29,11.31,11.29,11.3,567282.8576884759,0.7495,0.7508,0.7495,0.7502,567282.8577
2004-08-31 14:00:00,11.3,11.31,11.28,11.29,1175610.552757306,0.7502,0.7508,0.7488,0.7495,1175610.5528
2004-08-31 14:30:00,11.29,11.33,11.29,11.32,1337629.647679757,0.7495,0.7522,0.7495,0.7515,1337629.6477
2004-08-31 15:00:00,11.32,11.32,11.31,11.32,1536373.0707846307,0.7515,0.7515,0.7508,0.7515,1536373.0708
2004-08-31 15:30:00,11.32,11.33,11.32,11.33,4234531.064893185,0.7515,0.7522,0.7515,0.7522,4234531.0649
2004-09-01 09:30:00,11.36,11.37,11.3,11.33,1960215.023101763,0.7542,0.7548,0.7502,0.7522,1960215.0231
2004-09-01 10:00:00,11.33,11.34,11.32,11.33,1806404.895655383,0.7522,0.7528,0.7515,0.7522,1806404.8957
2004-09-01 10:30:00,11.33,11.34,11.32,11.33,1586490.9774806425,0.7522,0.7528,0.7515,0.7522,1586490.9775
2004-09-01 11:00:00,11.34,11.35,11.33,11.34,1285351.4863847797,0.7528,0.7535,0.7522,0.7528,1285351.4864
2004-09-01 11:30:00,11.34,11.34,11.33,11.33,633386.6484168359,0.7528,0.7528,0.7522,0.7522,633386.6484
2004-09-01 12:00:00,11.33,11.35,11.33,11.34,1273686.111550363,0.7522,0.7535,0.7522,0.7528,1273686.1116
2004-09-01 12:30:00,11.34,11.35,11.33,11.34,717636.5777765105,0.7528,0.7535,0.7522,0.7528,717636.5778
2004-09-01 13:00:00,11.34,11.35,11.32,11.33,1357936.0409100377,0.7528,0.7535,0.7515,0.7522,1357936.0409
2004-09-01 13:30:00,11.33,11.35,11.32,11.33,1075374.7393652827,0.7522,0.7535,0.7515,0.7522,1075374.7394
2004-09-01 14:00:00,11.33,11.34,11.32,11.32,975570.9768930528,0.7522,0.7528,0.7515,0.7515,975570.9769
2004-09-01 14:30:00,11.32,11.33,11.32,11.33,849844.1592332307,0.7515,0.7522,0.7515,0.7522,849844.1592
2004-09-01 15:00:00,11.33,11.33,11.32,11.33,998901.7265618858,0.7522,0.7522,0.7515,0.7522,998901.7266
2004-09-01 15:30:00,11.33,11.35,11.33,11.34,2737042.5768899424,0.7522,0.7535,0.7522,0.7528,2737042.5769
2004-09-02 09:30:00,11.44,11.44,11.39,11.4,1947685.54642776,0.7595,0.7595,0.7562,0.7568,1947685.5464
2004-09-02 10:00:00,11.4,11.41,11.38,11.39,1257268.1765982213,0.7568,0.7575,0.7555,0.7562,1257268.1766
2004-09-02 10:30:00,11.39,11.4,11.36,11.37,901258.218688622,0.7562,0.7568,0.7542,0.7548,901258.2187
2004-09-02 11:00:00,11.37,11.37,11.35,11.36,788060.8777028027,0.7548,0.7548,0.7535,0.7542,788060.8777
2004-09-02 11:30:00,11.36,11.36,11.35,11.35,668382.7729200854,0.7542,0.7542,0.7535,0.7535,668382.7729
2004-09-02 12:00:00,11.35,11.36,11.34,11.36,573763.6214853738,0.7535,0.7542,0.7528,0.7542,573763.6215
2004-09-02 12:30:00,11.36,11.36,11.35,11.36,572035.417806201,0.7542,0.7542,0.7535,0.7542,572035.4178
2004-09-02 13:00:00,11.36,11.36,11.35,11.35,576355.9270041331,0.7542,0.7542,0.7535,0.7535,576355.927
2004-09-02 13:30:00,11.35,11.36,11.35,11.35,2580208.093005009,0.7535,0.7542,0.7535,0.7535,2580208.093
2004-09-02 14:00:00,11.35,11.39,11.35,11.38,4526597.486673391,0.7535,0.7562,0.7535,0.7555,4526597.4867
2004-09-02 14:30:00,11.39,11.39,11.36,11.39,815280.0856497745,0.7562,0.7562,0.7542,0.7562,815280.0856
2004-09-02 15:00:00,11.39,11.4,11.36,11.37,2248825.0375236226,0.7562,0.7568,0.7542,0.7548,2248825.0375
2004-09-02 15:30:00,11.36,11.39,11.36,11.38,2876595.023983147,0.7542,0.7562,0.7542,0.7555,2876595.024
2004-09-03 09:30:00,11.42,11.42,11.39,11.41,1780481.8404677904,0.7581,0.7581,0.7562,0.7575,1780481.8405
2004-09-03 10:00:00,11.41,11.42,11.4,11.41,1365280.9065465222,0.7575,0.7581,0.7568,0.7575,1365280.9065
2004-09-03 10:30:00,11.41,11.43,11.39,11.4,903418.473287588,0.7575,0.7588,0.7562,0.7568,903418.4733
2004-09-03 11:00:00,11.4,11.41,11.37,11.4,1102161.8963924614,0.7568,0.7575,0.7548,0.7568,1102161.8964
2004-09-03 11:30:00,11.39,11.42,11.39,11.41,810959.5764518424,0.7562,0.7581,0.7562,0.7575,810959.5765
2004-09-03 12:00:00,11.41,11.42,11.4,11.42,496426.5068423905,0.7575,0.7581,0.7568,0.7581,496426.5068
2004-09-03 12:30:00,11.42,11.42,11.4,11.4,545248.2607790225,0.7581,0.7581,0.7568,0.7568,545248.2608
2004-09-03 13:00:00,11.4,11.41,11.39,11.4,475256.0117725235,0.7568,0.7575,0.7562,0.7568,475256.0118
2004-09-03 13:30:00,11.4,11.41,11.39,11.41,397486.84620974696,0.7568,0.7575,0.7562,0.7575,397486.8462
2004-09-03 14:00:00,11.41,11.42,11.4,11.41,684800.7078722271,0.7575,0.7581,0.7568,0.7575,684800.7079
2004-09-03 14:30:00,11.41,11.42,11.39,11.41,464022.6878579003,0.7575,0.7581,0.7562,0.7575,464022.6879
2004-09-03 15:00:00,11.41,11.42,11.4,11.41,804910.8635747376,0.7575,0.7581,0.7568,0.7575,804910.8636
2004-09-03 15:30:00,11.41,11.41,11.38,11.39,1189868.2331104816,0.7575,0.7575,0.7555,0.7562,1189868.2331
2004-09-07 09:30:00,11.5,11.5,11.39,11.42,4500674.431485798,0.7635,0.7635,0.7562,0.7581,4500674.4315
2004-09-07 10:00:00,11.43,11.44,11.42,11.43,2513672.2513568564,0.7588,0.7595,0.7581,0.7588,2513672.2514
2004-09-07 10:30:00,11.43,11.43,11.41,11.42,1606797.3707109229,0.7588,0.7588,0.7575,0.7581,1606797.3707
2004-09-07 11:00:00,11.42,11.43,11.41,11.43,1461196.2107406133,0.7581,0.7588,0.7575,0.7588,1461196.2107
2004-09-07 11:30:00,11.42,11.44,11.42,11.44,1347566.8188350007,0.7581,0.7595,0.7581,0.7595,1347566.8188
2004-09-07 12:00:00,11.44,11.45,11.44,11.45,855460.8211905424,0.7595,0.7601,0.7595,0.7601,855460.8212
2004-09-07 12:30:00,11.44,11.48,11.44,11.48,2123530.270783594,0.7595,0.7621,0.7595,0.7621,2123530.2708
2004-09-07 13:00:00,11.48,11.5,11.47,11.48,1205854.1171428305,0.7621,0.7635,0.7615,0.7621,1205854.1171
2004-09-07 13:30:00,11.48,11.49,11.46,11.46,1286647.6391441592,0.7621,0.7628,0.7608,0.7608,1286647.6391
2004-09-07 14:00:00,11.47,11.48,11.46,11.46,752200.6513599668,0.7615,0.7621,0.7608,0.7608,752200.6514
2004-09-07 14:30:00,11.46,11.47,11.45,11.46,1723451.1190550877,0.7608,0.7615,0.7601,0.7608,1723451.1191
2004-09-07 15:00:00,11.46,11.47,11.42,11.46,1550198.7002180133,0.7608,0.7615,0.7581,0.7608,1550198.7002
2004-09-07 15:30:00,11.46,11.47,11.46,11.46,3363084.359670294,0.7608,0.7615,0.7608,0.7608,3363084.3597
2004-09-08 09:30:00,11.48,11.5,11.44,11.46,2669642.6334022027,0.7621,0.7635,0.7595,0.7608,2669642.6334
2004-09-08 10:00:00,11.46,11.48,11.45,11.48,2939242.4073531614,0.7608,0.7621,0.7601,0.7621,2939242.4074
2004-09-08 10:30:00,11.47,11.48,11.44,11.45,1932563.764234998,0.7615,0.7621,0.7595,0.7601,1932563.7642
2004-09-08 11:00:00,11.45,11.46,11.44,11.46,1422311.627959225,0.7601,0.7608,0.7595,0.7608,1422311.628
2004-09-08 11:30:00,11.46,11.48,11.45,11.47,2077300.822365721,0.7608,0.7621,0.7601,0.7615,2077300.8224
2004-09-08 12:00:00,11.46,11.48,11.46,11.46,1351023.2261933463,0.7608,0.7621,0.7608,0.7608,1351023.2262
2004-09-08 12:30:00,11.46,11.47,11.46,11.47,815712.1365695677,0.7608,0.7615,0.7608,0.7615,815712.1366
2004-09-08 13:00:00,11.47,11.47,11.46,11.47,825217.2568050182,0.7615,0.7615,0.7608,0.7615,825217.2568
2004-09-08 13:30:00,11.47,11.48,11.46,11.47,1010999.1523160957,0.7615,0.7621,0.7608,0.7615,1010999.1523
2004-09-08 14:00:00,11.47,11.49,11.47,11.48,1782210.0441469634,0.7615,0.7628,0.7615,0.7621,1782210.0441
2004-09-08 14:30:00,11.49,11.49,11.48,11.49,1648274.2590110702,0.7628,0.7628,0.7621,0.7628,1648274.259
2004-09-08 15:00:00,11.49,11.49,11.48,11.49,1398116.7764508056,0.7628,0.7628,0.7621,0.7628,1398116.7765
2004-09-08 15:30:00,11.49,11.5,11.48,11.48,2274316.041791422,0.7628,0.7635,0.7621,0.7621,2274316.0418
2004-09-09 09:30:00,11.49,11.5,11.47,11.48,1620623.0001443052,0.7628,0.7635,0.7615,0.7621,1620623.0001
2004-09-09 10:00:00,11.48,11.49,11.48,11.49,1004518.3885191976,0.7621,0.7628,0.7621,0.7628,1004518.3885
2004-09-09 10:30:00,11.49,11.49,11.46,11.47,1245170.7508440118,0.7628,0.7628,0.7608,0.7615,1245170.7508
2004-09-09 11:00:00,11.47,11.49,11.46,11.48,1697528.0638674954,0.7615,0.7628,0.7608,0.7621,1697528.0639
2004-09-09 11:30:00,11.48,11.5,11.44,11.46,4379700.173943701,0.7621,0.7635,0.7595,0.7608,4379700.1739
2004-09-09 12:00:00,11.47,11.49,11.46,11.48,2336531.374241643,0.7615,0.7628,0.7608,0.7621,2336531.3742
2004-09-09 12:30:00,11.48,11.48,11.46,11.48,1409782.151285222,0.7621,0.7621,0.7608,0.7621,1409782.1513
2004-09-09 13:00:00,11.48,11.5,11.48,11.49,2518424.8114745817,0.7621,0.7635,0.7621,0.7628,2518424.8115
2004-09-09 13:30:00,11.49,11.51,11.49,11.5,1380402.6887392842,0.7628,0.7641,0.7628,0.7635,1380402.6887
2004-09-09 14:00:00,11.5,11.52,11.49,11.52,2174512.279319192,0.7635,0.7648,0.7628,0.7648,2174512.2793
2004-09-09 14:30:00,11.52,11.54,11.49,11.53,1942932.986310035,0.7648,0.7661,0.7628,0.7654,1942932.9863
2004-09-09 15:00:00,11.53,11.53,11.51,11.53,1596860.199555679,0.7654,0.7654,0.7641,0.7654,1596860.1996
2004-09-09 15:30:00,11.52,11.53,11.49,11.5,2753028.460922291,0.7648,0.7654,0.7628,0.7635,2753028.4609
2004-09-10 09:30:00,11.5,11.52,11.48,11.51,2296782.6896206685,0.7635,0.7648,0.7621,0.7641,2296782.6896
2004-09-10 10:00:00,11.51,11.52,11.5,11.51,1954598.361144452,0.7641,0.7648,0.7635,0.7641,1954598.3611
2004-09-10 10:30:00,11.52,11.52,11.51,11.51,2472195.363056709,0.7648,0.7648,0.7641,0.7641,2472195.3631
2004-09-10 11:00:00,11.51,11.53,11.51,11.53,1758879.2944781303,0.7641,0.7654,0.7641,0.7654,1758879.2945
2004-09-10 11:30:00,11.53,11.53,11.52,11.53,833858.2752008822,0.7654,0.7654,0.7648,0.7654,833858.2752
2004-09-10 12:00:00,11.53,11.54,11.52,11.53,1313002.7452515443,0.7654,0.7661,0.7648,0.7654,1313002.7453
2004-09-10 12:30:00,11.53,11.56,11.53,11.55,1726043.4245738469,0.7654,0.7674,0.7654,0.7668,1726043.4246
2004-09-10 13:00:00,11.54,11.56,11.54,11.54,1014023.508754648,0.7661,0.7674,0.7661,0.7661,1014023.5088
2004-09-10 13:30:00,11.55,11.56,11.54,11.54,789789.0813819754,0.7668,0.7674,0.7661,0.7661,789789.0814
2004-09-10 14:00:00,11.54,11.56,11.54,11.55,1890222.774095264,0.7661,0.7674,0.7661,0.7668,1890222.7741
2004-09-10 14:30:00,11.55,11.57,11.55,11.57,2289005.7730643908,0.7668,0.7681,0.7668,0.7681,2289005.7731
2004-09-10 15:00:00,11.57,11.57,11.56,11.57,1799924.1318584846,0.7681,0.7681,0.7674,0.7681,1799924.1319
2004-09-10 15:30:00,11.57,11.57,11.55,11.56,2604402.944513429,0.7681,0.7681,0.7668,0.7674,2604402.9445
2004-09-13 09:30:00,11.38,11.42,11.33,11.36,3629659.7771827,0.7668,0.7695,0.7634,0.7654,3629659.7772
2004-09-13 10:00:00,11.36,11.36,11.33,11.33,2470467.159377536,0.7654,0.7654,0.7634,0.7634,2470467.1594
2004-09-13 10:30:00,11.33,11.35,11.33,11.35,1811589.506692901,0.7634,0.7648,0.7634,0.7648,1811589.5067
2004-09-13 11:00:00,11.35,11.35,11.34,11.34,1325964.272845341,0.7648,0.7648,0.7641,0.7641,1325964.2728
2004-09-13 11:30:00,11.34,11.35,11.34,11.34,1959350.9212621767,0.7641,0.7648,0.7641,0.7641,1959350.9213
2004-09-13 12:00:00,11.34,11.36,11.34,11.36,1442185.9702697124,0.7641,0.7654,0.7641,0.7654,1442185.9703
2004-09-13 12:30:00,11.36,11.36,11.35,11.36,1621919.1529036849,0.7654,0.7654,0.7648,0.7654,1621919.1529
2004-09-13 13:00:00,11.36,11.36,11.35,11.36,1454283.396023922,0.7654,0.7654,0.7648,0.7654,1454283.396
2004-09-13 13:30:00,11.36,11.36,11.34,11.34,1456875.7015426813,0.7654,0.7654,0.7641,0.7641,1456875.7015
2004-09-13 14:00:00,11.34,11.34,11.33,11.34,846819.8027946784,0.7641,0.7641,0.7634,0.7641,846819.8028
2004-09-13 14:30:00,11.34,11.34,11.33,11.34,1568344.8388493278,0.7641,0.7641,0.7634,0.7641,1568344.8388
2004-09-13 15:00:00,11.34,11.35,11.33,11.34,2031935.4757874347,0.7641,0.7648,0.7634,0.7641,2031935.4758
2004-09-13 15:30:00,11.33,11.34,11.29,11.31,3617562.3514284906,0.7634,0.7641,0.7607,0.7621,3617562.3514
2004-09-14 09:30:00,11.34,11.36,11.31,11.31,2208212.251063062,0.7641,0.7654,0.7621,0.7621,2208212.2511
2004-09-14 10:00:00,11.31,11.33,11.29,11.33,1783074.1459865498,0.7621,0.7634,0.7607,0.7634,1783074.146
2004-09-14 10:30:00,11.33,11.33,11.32,11.33,1084447.8086809402,0.7634,0.7634,0.7627,0.7634,1084447.8087
2004-09-14 11:00:00,11.33,11.33,11.33,11.33,2069091.85488965,0.7634,0.7634,0.7634,0.7634,2069091.8549
2004-09-14 11:30:00,11.33,11.33,11.32,11.33,2689516.97571269,0.7634,0.7634,0.7627,0.7634,2689516.9757
2004-09-14 12:00:00,11.33,11.33,11.32,11.33,934094.0885929052,0.7634,0.7634,0.7627,0.7634,934094.0886
2004-09-14 12:30:00,11.33,11.34,11.33,11.33,941438.9542293898,0.7634,0.7641,0.7634,0.7634,941438.9542
2004-09-14 13:00:00,11.33,11.34,11.33,11.33,730598.1053703066,0.7634,0.7641,0.7634,0.7634,730598.1054
2004-09-14 13:30:00,11.33,11.34,11.33,11.34,861941.5849874404,0.7634,0.7641,0.7634,0.7641,861941.585
2004-09-14 14:00:00,11.34,11.35,11.33,11.35,1322507.865486995,0.7641,0.7648,0.7634,0.7648,1322507.8655
2004-09-14 14:30:00,11.35,11.35,11.34,11.34,1233505.376009595,0.7648,0.7648,0.7641,0.7641,1233505.376
2004-09-14 15:00:00,11.34,11.38,11.34,11.37,1758879.2944781303,0.7641,0.7668,0.7641,0.7661,1758879.2945
2004-09-14 15:30:00,11.37,11.38,11.35,11.36,3902715.958492005,0.7661,0.7668,0.7648,0.7654,3902715.9585
2004-09-15 09:30:00,11.4,11.4,11.35,11.36,1502241.0481209676,0.7681,0.7681,0.7648,0.7654,1502241.0481
2004-09-15 10:00:00,11.36,11.37,11.36,11.36,1368305.262985075,0.7654,0.7661,0.7654,0.7654,1368305.263
2004-09-15 10:30:00,11.36,11.36,11.33,11.33,1594699.9449567131,0.7654,0.7654,0.7634,0.7634,1594699.945
2004-09-15 11:00:00,11.33,11.35,11.33,11.35,1343678.360556862,0.7634,0.7648,0.7634,0.7648,1343678.3606
2004-09-15 11:30:00,11.35,11.35,11.34,11.34,839906.9880779871,0.7648,0.7648,0.7641,0.7641,839906.9881
2004-09-15 12:00:00,11.35,11.35,11.34,11.35,514140.5945539118,0.7648,0.7648,0.7641,0.7648,514140.5946
2004-09-15 12:30:00,11.35,11.35,11.34,11.34,665790.4674013262,0.7648,0.7648,0.7641,0.7641,665790.4674
2004-09-15 13:00:00,11.34,11.36,11.34,11.36,818736.4930081201,0.7641,0.7654,0.7641,0.7654,818736.493
2004-09-15 13:30:00,11.36,11.38,11.36,11.37,647644.3287700117,0.7654,0.7668,0.7654,0.7661,647644.3288
2004-09-15 14:00:00,11.37,11.39,11.36,11.36,767322.433552729,0.7661,0.7675,0.7654,0.7654,767322.4336
2004-09-15 14:30:00,11.36,11.38,11.34,11.35,898665.9131698627,0.7654,0.7668,0.7641,0.7648,898665.9132
2004-09-15 15:00:00,11.35,11.36,11.33,11.35,1050747.83693707,0.7648,0.7654,0.7634,0.7648,1050747.8369
2004-09-15 15:30:00,11.35,11.35,11.32,11.33,1863435.6170680856,0.7648,0.7648,0.7627,0.7634,1863435.6171
2004-09-16 09:30:00,11.35,11.39,11.33,11.35,1709625.4896217051,0.7648,0.7675,0.7634,0.7648,1709625.4896
2004-09-16 10:00:00,11.35,11.35,11.3,11.3,921996.6628386956,0.7648,0.7648,0.7614,0.7614,921996.6628
2004-09-16 10:30:00,11.3,11.33,11.3,11.32,1859979.20970974,0.7614,0.7634,0.7614,0.7627,1859979.2097
2004-09-16 11:00:00,11.32,11.32,11.29,11.29,1439161.61383116,0.7627,0.7627,0.7607,0.7607,1439161.6138
2004-09-16 11:30:00,11.29,11.31,11.27,11.28,1227456.6631324904,0.7607,0.7621,0.7594,0.76,1227456.6631
2004-09-16 12:00:00,11.27,11.29,11.26,11.29,1052908.0915360362,0.7594,0.7607,0.7587,0.7607,1052908.0915
2004-09-16 12:30:00,11.29,11.32,11.29,11.3,788060.8777028027,0.7607,0.7627,0.7607,0.7614,788060.8777
2004-09-16 13:00:00,11.3,11.32,11.3,11.3,651964.8379679436,0.7614,0.7627,0.7614,0.7614,651964.838
2004-09-16 13:30:00,11.31,11.31,11.3,11.31,752632.70227976,0.7621,0.7621,0.7614,0.7621,752632.7023
2004-09-16 14:00:00,11.31,11.34,11.31,11.34,563826.4503301302,0.7621,0.7641,0.7621,0.7641,563826.4503
2004-09-16 14:30:00,11.34,11.34,11.33,11.34,639003.3103741476,0.7641,0.7641,0.7634,0.7641,639003.3104
2004-09-16 15:00:00,11.34,11.35,11.3,11.31,1535508.9689450443,0.7641,0.7648,0.7614,0.7621,1535508.9689
2004-09-16 15:30:00,11.31,11.35,11.31,11.33,2186609.7050734013,0.7621,0.7648,0.7621,0.7634,2186609.7051
2004-09-17 09:30:00,11.32,11.32,11.24,11.24,7584653.896969683,0.7627,0.7627,0.7573,0.7573,7584653.897
2004-09-17 10:00:00,11.24,11.25,11.19,11.25,2853696.325234107,0.7573,0.758,0.754,0.758,2853696.3252
2004-09-17 10:30:00,11.25,11.26,11.23,11.24,1949845.801026726,0.758,0.7587,0.7567,0.7573,1949845.801
2004-09-17 11:00:00,11.24,11.25,11.24,11.25,1379970.637819491,0.7573,0.758,0.7573,0.758,1379970.6378
2004-09-17 11:30:00,11.25,11.25,11.24,11.25,2425533.863719043,0.758,0.758,0.7573,0.758,2425533.8637
2004-09-17 12:00:00,11.25,11.25,11.23,11.23,1153575.9558478526,0.758,0.758,0.7567,0.7567,1153575.9558
2004-09-17 12:30:00,11.23,11.24,11.19,11.19,1649138.3608506566,0.7567,0.7573,0.754,0.754,1649138.3609
2004-09-17 13:00:00,11.18,11.19,11.16,11.18,1889358.6722556776,0.7533,0.754,0.752,0.7533,1889358.6723
2004-09-17 13:30:00,11.18,11.18,11.17,11.17,1006246.5921983704,0.7533,0.7533,0.7526,0.7526,1006246.5922
2004-09-17 14:00:00,11.17,11.2,11.17,11.18,1569640.9916087072,0.7526,0.7547,0.7526,0.7533,1569640.9916
2004-09-17 14:30:00,11.18,11.21,11.18,11.2,1705737.0313435665,0.7533,0.7553,0.7533,0.7547,1705737.0313
2004-09-17 15:00:00,11.2,11.2,11.16,11.18,2200435.334506784,0.7547,0.7547,0.752,0.7533,2200435.3345
2004-09-17 15:30:00,11.18,11.23,11.18,11.22,4842858.759962015,0.7533,0.7567,0.7533,0.756,4842858.76
2004-09-20 09:30:00,11.09,11.09,10.68,10.88,12468125.443392258,0.7472,0.7472,0.7196,0.7331,12468125.4434
2004-09-20 10:00:00,10.88,10.91,10.84,10.86,5340149.368643992,0.7331,0.7351,0.7304,0.7317,5340149.3686
2004-09-20 10:30:00,10.86,10.87,10.81,10.81,4065599.155254042,0.7317,0.7324,0.7284,0.7284,4065599.1553
2004-09-20 11:00:00,10.81,10.84,10.81,10.83,3205385.773945775,0.7284,0.7304,0.7284,0.7297,3205385.7739
2004-09-20 11:30:00,10.82,10.89,10.82,10.87,2694701.5867502084,0.729,0.7338,0.729,0.7324,2694701.5868
2004-09-20 12:00:00,10.87,10.88,10.86,10.86,2365478.7858677874,0.7324,0.7331,0.7317,0.7317,2365478.7859
2004-09-20 12:30:00,10.86,10.89,10.86,10.88,2308880.115374878,0.7317,0.7338,0.7317,0.7331,2308880.1154
2004-09-20 13:00:00,10.88,10.88,10.87,10.88,1930403.509636032,0.7331,0.7331,0.7324,0.7331,1930403.5096
2004-09-20 13:30:00,10.88,10.88,10.86,10.87,2217717.371298512,0.7331,0.7331,0.7317,0.7324,2217717.3713
2004-09-20 14:00:00,10.87,10.89,10.86,10.87,1922626.5930797544,0.7324,0.7338,0.7317,0.7324,1922626.5931
2004-09-20 14:30:00,10.87,10.9,10.86,10.88,2181857.144955676,0.7324,0.7344,0.7317,0.7331,2181857.145
2004-09-20 15:00:00,10.88,10.89,10.87,10.89,2725809.252975319,0.7331,0.7338,0.7324,0.7338,2725809.253
2004-09-20 15:30:00,10.89,10.9,10.87,10.9,4569802.578652711,0.7338,0.7344,0.7324,0.7344,4569802.5787
2004-09-21 09:30:00,10.65,10.79,10.64,10.69,8528253.105798038,0.7176,0.727,0.7169,0.7203,8528253.1058
2004-09-21 10:00:00,10.69,10.71,10.62,10.63,4830329.283288012,0.7203,0.7216,0.7156,0.7162,4830329.2833
2004-09-21 10:30:00,10.64,10.64,10.6,10.61,5251578.930086385,0.7169,0.7169,0.7142,0.7149,5251578.9301
2004-09-21 11:00:00,10.61,10.64,10.5,10.63,5347062.183360683,0.7149,0.7169,0.7075,0.7162,5347062.1834
2004-09-21 11:30:00,10.63,10.68,10.62,10.64,3355739.4940338093,0.7162,0.7196,0.7156,0.7169,3355739.494
2004-09-21 12:00:00,10.64,10.67,10.64,10.65,3610649.5367118,0.7169,0.7189,0.7169,0.7176,3610649.5367
2004-09-21 12:30:00,10.66,10.67,10.64,10.66,2626869.592342676,0.7183,0.7189,0.7169,0.7183,2626869.5923
2004-09-21 13:00:00,10.66,10.68,10.65,10.65,2570702.97276956,0.7183,0.7196,0.7176,0.7176,2570702.9728
2004-09-21 13:30:00,10.65,10.66,10.64,10.66,2487749.196169264,0.7176,0.7183,0.7169,0.7183,2487749.1962
2004-09-21 14:00:00,10.66,10.7,10.65,10.69,4273847.698594366,0.7183,0.721,0.7176,0.7203,4273847.6986
2004-09-21 14:30:00,10.7,10.74,10.68,10.72,4158922.153929374,0.721,0.7237,0.7196,0.7223,4158922.1539
2004-09-21 15:00:00,10.72,10.74,10.71,10.73,4327422.012648723,0.7223,0.7237,0.7216,0.723,4327422.0126
2004-09-21 15:30:00,10.73,10.8,10.68,10.68,7006569.766286377,0.723,0.7277,0.7196,0.7196,7006569.7663
2004-09-22 09:30:00,10.57,10.63,10.55,10.58,8183044.420883269,0.7122,0.7162,0.7109,0.7129,8183044.4209
2004-09-22 10:00:00,10.58,10.63,10.58,10.58,4813479.297416077,0.7129,0.7162,0.7129,0.7129,4813479.2974
2004-09-22 10:30:00,10.58,10.59,10.53,10.54,3149651.205292452,0.7129,0.7135,0.7095,0.7102,3149651.2053
2004-09-22 11:00:00,10.54,10.56,10.54,10.54,2196978.9271484385,0.7102,0.7115,0.7102,0.7102,2196978.9271
2004-09-22 11:30:00,10.55,10.55,10.51,10.51,3180326.8205977688,0.7109,0.7109,0.7082,0.7082,3180326.8206
2004-09-22 12:00:00,10.51,10.54,10.51,10.51,1575257.653566019,0.7082,0.7102,0.7082,0.7082,1575257.6536
2004-09-22 12:30:00,10.52,10.53,10.51,10.53,1624511.458422444,0.7088,0.7095,0.7082,0.7095,1624511.4584
2004-09-22 13:00:00,10.53,10.54,10.52,10.52,1162216.9742437166,0.7095,0.7102,0.7088,0.7088,1162216.9742
2004-09-22 13:30:00,10.52,10.54,10.52,10.52,1629264.018540169,0.7088,0.7102,0.7088,0.7088,1629264.0185
2004-09-22 14:00:00,10.52,10.55,10.52,10.54,1940340.680791276,0.7088,0.7109,0.7088,0.7102,1940340.6808
2004-09-22 14:30:00,10.54,10.58,10.53,10.56,14614122.3620051,0.7102,0.7129,0.7095,0.7115,14614122.362
2004-09-22 15:00:00,10.56,10.56,10.52,10.52,7102917.121400261,0.7115,0.7115,0.7088,0.7088,7102917.1214
2004-09-22 15:30:00,10.52,10.52,10.5,10.51,5290895.563787567,0.7088,0.7088,0.7075,0.7082,5290895.5638
2004-09-23 09:30:00,10.46,10.6,10.46,10.58,4509315.449881662,0.7048,0.7142,0.7048,0.7129,4509315.4499
2004-09-23 10:00:00,10.58,10.61,10.56,10.61,2710255.419862764,0.7129,0.7149,0.7115,0.7149,2710255.4199
2004-09-23 10:30:00,10.61,10.61,10.56,10.59,2451024.867986842,0.7149,0.7149,0.7115,0.7135,2451024.868
2004-09-23 11:00:00,10.59,10.59,10.56,10.58,1678517.8233965945,0.7135,0.7135,0.7115,0.7129,1678517.8234
2004-09-23 11:30:00,10.58,10.6,10.56,10.59,1771840.8220719264,0.7129,0.7142,0.7115,0.7135,1771840.8221
2004-09-23 12:00:00,10.59,10.62,10.58,10.59,1898863.792491128,0.7135,0.7156,0.7129,0.7135,1898863.7925
2004-09-23 12:30:00,10.58,10.6,10.56,10.57,1786098.502425102,0.7129,0.7142,0.7115,0.7122,1786098.5024
2004-09-23 13:00:00,10.57,10.58,10.55,10.57,1200669.5061053117,0.7122,0.7129,0.7109,0.7122,1200669.5061
2004-09-23 13:30:00,10.57,10.6,10.57,10.59,955264.5836627724,0.7122,0.7142,0.7122,0.7135,955264.5837
2004-09-23 14:00:00,10.59,10.61,10.58,10.6,1338061.6985995504,0.7135,0.7149,0.7129,0.7142,1338061.6986
2004-09-23 14:30:00,10.6,10.63,10.6,10.62,1584762.7738014697,0.7142,0.7162,0.7142,0.7156,1584762.7738
2004-09-23 15:00:00,10.62,10.64,10.62,10.62,2372391.600584479,0.7156,0.7169,0.7156,0.7156,2372391.6006
2004-09-23 15:30:00,10.62,10.64,10.57,10.59,3331112.5916055967,0.7156,0.7169,0.7122,0.7135,3331112.5916
2004-09-24 09:30:00,10.58,10.6,10.53,10.57,3148355.052533072,0.7129,0.7142,0.7095,0.7122,3148355.0525
2004-09-24 10:00:00,10.57,10.58,10.53,10.54,2450160.7661472554,0.7122,0.7129,0.7095,0.7102,2450160.7661
2004-09-24 10:30:00,10.54,10.55,10.53,10.54,2049217.5125791628,0.7102,0.7109,0.7095,0.7102,2049217.5126
2004-09-24 11:00:00,10.54,10.55,10.53,10.54,1839672.81647946,0.7102,0.7109,0.7095,0.7102,1839672.8165
2004-09-24 11:30:00,10.54,10.56,10.54,10.54,867990.2978645453,0.7102,0.7115,0.7102,0.7102,867990.2979
2004-09-24 12:00:00,10.54,10.55,10.51,10.51,1576553.8063253986,0.7102,0.7109,0.7082,0.7082,1576553.8063
2004-09-24 12:30:00,10.51,10.51,10.5,10.51,1156600.3122864051,0.7082,0.7082,0.7075,0.7082,1156600.3123
2004-09-24 13:00:00,10.5,10.53,10.49,10.51,899962.0659292423,0.7075,0.7095,0.7068,0.7082,899962.0659
2004-09-24 13:30:00,10.51,10.51,10.49,10.49,1142774.6828530226,0.7082,0.7082,0.7068,0.7068,1142774.6829
2004-09-24 14:00:00,10.49,10.5,10.48,10.48,1069326.026488178,0.7068,0.7075,0.7061,0.7061,1069326.0265
2004-09-24 14:30:00,10.48,10.48,10.43,10.44,1838808.714639873,0.7061,0.7061,0.7028,0.7034,1838808.7146
2004-09-24 15:00:00,10.44,10.44,10.42,10.44,1713945.998819637,0.7034,0.7034,0.7021,0.7034,1713945.9988
2004-09-24 15:30:00,10.44,10.48,10.44,10.47,3428324.048559068,0.7034,0.7061,0.7034,0.7055,3428324.0486
2004-09-27 09:30:00,10.3,10.45,10.3,10.38,3999495.364525682,0.694,0.7041,0.694,0.6994,3999495.3645
2004-09-27 10:00:00,10.39,10.45,10.39,10.43,2324433.948487433,0.7001,0.7041,0.7001,0.7028,2324433.9485
2004-09-27 10:30:00,10.43,10.47,10.4,10.42,1135861.8681363312,0.7028,0.7055,0.7007,0.7021,1135861.8681
2004-09-27 11:00:00,10.42,10.47,10.42,10.47,1322075.8145672018,0.7021,0.7055,0.7021,0.7055,1322075.8146
2004-09-27 11:30:00,10.46,10.49,10.45,10.49,1160488.7705645438,0.7048,0.7068,0.7041,0.7068,1160488.7706
2004-09-27 12:00:00,10.49,10.52,10.48,10.5,1745053.6650447478,0.7068,0.7088,0.7061,0.7075,1745053.665
2004-09-27 12:30:00,10.5,10.52,10.49,10.51,1676357.5687976284,0.7075,0.7088,0.7068,0.7082,1676357.5688
2004-09-27 13:00:00,10.51,10.52,10.49,10.51,1179499.011035445,0.7082,0.7088,0.7068,0.7082,1179499.011
2004-09-27 13:30:00,10.51,10.54,10.51,10.53,944031.2597481492,0.7082,0.7102,0.7082,0.7095,944031.2597
2004-09-27 14:00:00,10.53,10.53,10.49,10.51,1687590.8927122515,0.7095,0.7095,0.7068,0.7082,1687590.8927
2004-09-27 14:30:00,10.51,10.52,10.51,10.52,996741.4719629198,0.7082,0.7088,0.7082,0.7088,996741.472
2004-09-27 15:00:00,10.52,10.54,10.51,10.51,2181425.094035883,0.7088,0.7102,0.7082,0.7082,2181425.094
2004-09-27 15:30:00,10.51,10.51,10.44,10.44,4370195.053708251,0.7082,0.7082,0.7034,0.7034,4370195.0537
2004-09-28 09:30:00,10.54,10.54,10.48,10.52,2700318.2487075203,0.7102,0.7102,0.7061,0.7088,2700318.2487
2004-09-28 10:00:00,10.52,10.57,10.51,10.56,1885470.2139775387,0.7088,0.7122,0.7082,0.7115,1885470.214
2004-09-28 10:30:00,10.56,10.62,10.54,10.62,3038182.067985805,0.7115,0.7156,0.7102,0.7156,3038182.068
2004-09-28 11:00:00,10.62,10.67,10.62,10.65,2171055.8719608462,0.7156,0.7189,0.7156,0.7176,2171055.872
2004-09-28 11:30:00,10.65,10.76,10.55,10.73,2865361.700068524,0.7176,0.725,0.7109,0.723,2865361.7001
2004-09-28 12:00:00,10.73,10.75,10.71,10.74,2607859.3518717745,0.723,0.7243,0.7216,0.7237,2607859.3519
2004-09-28 12:30:00,10.74,10.75,10.73,10.74,1368305.262985075,0.7237,0.7243,0.723,0.7237,1368305.263
2004-09-28 13:00:00,10.74,10.76,10.72,10.72,1459035.9561416472,0.7237,0.725,0.7223,0.7223,1459035.9561
2004-09-28 13:30:00,10.72,10.74,10.72,10.74,1522547.4413512482,0.7223,0.7237,0.7223,0.7237,1522547.4414
2004-09-28 14:00:00,10.73,10.74,10.71,10.72,1145366.9883717818,0.723,0.7237,0.7216,0.7223,1145366.9884
2004-09-28 14:30:00,10.72,10.74,10.71,10.74,1449098.7849864035,0.7223,0.7237,0.7216,0.7237,1449098.785
2004-09-28 15:00:00,10.73,10.74,10.71,10.71,1640929.3933745858,0.723,0.7237,0.7216,0.7216,1640929.3934
2004-09-28 15:30:00,10.71,10.73,10.69,10.71,4046588.9147831416,0.7216,0.723,0.7203,0.7216,4046588.9148
2004-09-29 09:30:00,10.65,10.74,10.64,10.67,2972510.3281772383,0.7176,0.7237,0.7169,0.7189,2972510.3282
2004-09-29 10:00:00,10.67,10.68,10.57,10.58,2015085.4899155,0.7189,0.7196,0.7122,0.7129,2015085.4899
2004-09-29 10:30:00,10.58,10.61,10.57,10.58,1685862.689033079,0.7129,0.7149,0.7122,0.7129,1685862.689
2004-09-29 11:00:00,10.58,10.58,10.57,10.58,1186411.825752136,0.7129,0.7129,0.7122,0.7129,1186411.8258
2004-09-29 11:30:00,10.58,10.61,10.55,10.6,1006246.5921983704,0.7129,0.7149,0.7109,0.7142,1006246.5922
2004-09-29 12:00:00,10.6,10.62,10.58,10.62,3329816.438846217,0.7142,0.7156,0.7129,0.7156,3329816.4388
2004-09-29 12:30:00,10.61,10.67,10.61,10.65,734918.6145682387,0.7149,0.7189,0.7149,0.7176,734918.6146
2004-09-29 13:00:00,10.65,10.67,10.64,10.65,968658.1621763617,0.7176,0.7189,0.7169,0.7176,968658.1622
2004-09-29 13:30:00,10.65,10.67,10.64,10.65,1181227.2147146177,0.7176,0.7189,0.7169,0.7176,1181227.2147
2004-09-29 14:00:00,10.65,10.66,10.62,10.63,799294.201617426,0.7176,0.7183,0.7156,0.7162,799294.2016
2004-09-29 14:30:00,10.63,10.71,10.63,10.68,1449530.8359061969,0.7162,0.7216,0.7162,0.7196,1449530.8359
2004-09-29 15:00:00,10.68,10.74,10.68,10.74,1626671.7130214102,0.7196,0.7237,0.7196,0.7237,1626671.713
2004-09-29 15:30:00,10.74,10.79,10.73,10.76,4559001.30565788,0.7237,0.727,0.723,0.725,4559001.3057
2004-09-30 09:30:00,10.79,10.87,10.78,10.87,2453185.122585808,0.727,0.7324,0.7264,0.7324,2453185.1226
2004-09-30 10:00:00,10.87,10.87,10.82,10.85,2463986.3955806377,0.7324,0.7324,0.729,0.7311,2463986.3956
2004-09-30 10:30:00,10.85,10.87,10.84,10.86,1537237.172624217,0.7311,0.7324,0.7304,0.7317,1537237.1726
2004-09-30 11:00:00,10.86,10.87,10.84,10.84,1181227.2147146177,0.7317,0.7324,0.7304,0.7304,1181227.2147
2004-09-30 11:30:00,10.84,10.85,10.81,10.82,981187.6388503644,0.7304,0.7311,0.7284,0.729,981187.6389
2004-09-30 12:00:00,10.82,10.85,10.81,10.84,739671.1746859639,0.729,0.7311,0.7284,0.7304,739671.1747
2004-09-30 12:30:00,10.84,10.86,10.84,10.85,572035.417806201,0.7304,0.7317,0.7304,0.7311,572035.4178
2004-09-30 13:00:00,10.85,10.85,10.83,10.83,981187.6388503644,0.7311,0.7311,0.7297,0.7297,981187.6389
2004-09-30 13:30:00,10.83,10.85,10.83,10.85,856324.9230301288,0.7297,0.7311,0.7297,0.7311,856324.923
2004-09-30 14:00:00,10.85,10.87,10.85,10.86,1037786.309343274,0.7311,0.7324,0.7311,0.7317,1037786.3093
2004-09-30 14:30:00,10.85,10.88,10.82,10.87,1589515.3339191948,0.7311,0.7331,0.729,0.7324,1589515.3339
2004-09-30 15:00:00,10.87,10.89,10.86,10.86,1866892.0244264312,0.7324,0.7338,0.7317,0.7317,1866892.0244
2004-09-30 15:30:00,10.86,10.92,10.85,10.89,5206213.5835080985,0.7317,0.7358,0.7311,0.7338,5206213.5835
2004-10-01 09:30:00,10.92,10.99,10.91,10.99,2807466.8768162346,0.7358,0.7405,0.7351,0.7405,2807466.8768
2004-10-01 10:00:00,10.99,11.06,10.99,11.05,3242542.15304799,0.7405,0.7452,0.7405,0.7445,3242542.153
2004-10-01 10:30:00,11.05,11.08,11.04,11.05,1824983.0852064905,0.7445,0.7466,0.7439,0.7445,1824983.0852
2004-10-01 11:00:00,11.04,11.07,11.04,11.05,1703576.7767446004,0.7439,0.7459,0.7439,0.7445,1703576.7767
2004-10-01 11:30:00,11.05,11.06,10.97,10.97,1561864.0750524297,0.7445,0.7452,0.7392,0.7392,1561864.0751
2004-10-01 12:00:00,10.97,11.0,10.94,10.97,2360294.174830269,0.7392,0.7412,0.7371,0.7392,2360294.1748
2004-10-01 12:30:00,10.97,11.03,10.97,11.03,1239122.0379669068,0.7392,0.7432,0.7392,0.7432,1239122.038
2004-10-01 13:00:00,11.03,11.06,11.03,11.05,992420.9627649878,0.7432,0.7452,0.7432,0.7445,992420.9628
2004-10-01 13:30:00,11.05,11.07,11.05,11.05,1309546.337893199,0.7445,0.7459,0.7445,0.7445,1309546.3379
2004-10-01 14:00:00,11.06,11.09,11.05,11.09,1527732.0523887663,0.7452,0.7472,0.7445,0.7472,1527732.0524
2004-10-01 14:30:00,11.09,11.1,11.07,11.08,1452555.192344749,0.7472,0.7479,0.7459,0.7466,1452555.1923
2004-10-01 15:00:00,11.08,11.11,11.07,11.1,2446704.35878891,0.7466,0.7486,0.7459,0.7479,2446704.3588
2004-10-01 15:30:00,11.1,11.12,11.08,11.11,4755584.474163787,0.7479,0.7493,0.7466,0.7486,4755584.4742
2004-10-04 09:30:00,11.11,11.14,11.08,11.1,3710885.350103823,0.7486,0.7506,0.7466,0.7479,3710885.3501
2004-10-04 10:00:00,11.1,11.11,11.07,11.08,2340851.883439575,0.7479,0.7486,0.7459,0.7466,2340851.8834
2004-10-04 10:30:00,11.08,11.11,11.07,11.11,1480206.4512115142,0.7466,0.7486,0.7459,0.7486,1480206.4512
2004-10-04 11:00:00,11.11,11.13,11.09,11.1,1734252.3920499175,0.7486,0.7499,0.7472,0.7479,1734252.392
2004-10-04 11:30:00,11.1,11.11,11.08,11.08,1560135.871373257,0.7479,0.7486,0.7466,0.7466,1560135.8714
2004-10-04 12:00:00,11.08,11.1,11.08,11.08,835586.478880055,0.7466,0.7479,0.7466,0.7466,835586.4789
2004-10-04 12:30:00,11.08,11.09,11.08,11.08,925453.0701970411,0.7466,0.7472,0.7466,0.7466,925453.0702
2004-10-04 13:00:00,11.08,11.09,11.06,11.07,1260724.583956567,0.7466,0.7472,0.7452,0.7459,1260724.584
2004-10-04 13:30:00,11.07,11.08,11.05,11.07,1070622.1792475577,0.7459,0.7466,0.7445,0.7459,1070622.1792
2004-10-04 14:00:00,11.07,11.1,11.07,11.08,1106050.3546706005,0.7459,0.7479,0.7459,0.7466,1106050.3547
2004-10-04 14:30:00,11.08,11.09,11.07,11.07,1198077.2005865525,0.7466,0.7472,0.7459,0.7459,1198077.2006
2004-10-04 15:00:00,11.07,11.09,11.06,11.08,1238257.9361273204,0.7459,0.7472,0.7452,0.7466,1238257.9361
2004-10-04 15:30:00,11.08,11.1,11.06,11.06,2463122.293741052,0.7466,0.7479,0.7452,0.7452,2463122.2937
2004-10-05 09:30:00,11.06,11.1,11.05,11.05,2563790.158052868,0.7452,0.7479,0.7445,0.7445,2563790.1581
2004-10-05 10:00:00,11.06,11.09,11.04,11.08,1174314.3999979263,0.7452,0.7472,0.7439,0.7466,1174314.4
2004-10-05 10:30:00,11.08,11.09,11.07,11.08,888728.742014619,0.7466,0.7472,0.7459,0.7466,888728.742
2004-10-05 11:00:00,11.08,11.1,11.07,11.08,1018776.0688723732,0.7466,0.7479,0.7459,0.7466,1018776.0689
2004-10-05 11:30:00,11.08,11.11,11.08,11.1,858485.1776290948,0.7466,0.7486,0.7466,0.7479,858485.1776
2004-10-05 12:00:00,11.09,11.1,11.08,11.09,944895.3615877356,0.7472,0.7479,0.7466,0.7472,944895.3616
2004-10-05 12:30:00,11.09,11.11,11.09,11.09,552161.0754957137,0.7472,0.7486,0.7472,0.7472,552161.0755
2004-10-05 13:00:00,11.09,11.09,11.08,11.08,804046.7617351512,0.7472,0.7472,0.7466,0.7466,804046.7617
2004-10-05 13:30:00,11.08,11.09,11.07,11.08,1125492.6460612945,0.7466,0.7472,0.7459,0.7466,1125492.6461
2004-10-05 14:00:00,11.08,11.08,11.02,11.04,1504401.3027199337,0.7466,0.7466,0.7425,0.7439,1504401.3027
2004-10-05 14:30:00,11.04,11.05,11.01,11.01,1323371.9673265817,0.7439,0.7445,0.7418,0.7418,1323371.9673
2004-10-05 15:00:00,11.01,11.01,10.99,11.01,1797763.8772595185,0.7418,0.7418,0.7405,0.7418,1797763.8773
2004-10-05 15:30:00,11.01,11.02,10.99,11.0,3193720.399111358,0.7418,0.7425,0.7405,0.7412,3193720.3991
2004-10-06 09:30:00,11.08,11.09,11.03,11.04,1885470.2139775387,0.7466,0.7472,0.7432,0.7439,1885470.214
2004-10-06 10:00:00,11.04,11.05,11.03,11.05,1215791.288298074,0.7439,0.7445,0.7432,0.7445,1215791.2883
2004-10-06 10:30:00,11.05,11.05,11.02,11.03,1144070.835612402,0.7445,0.7445,0.7425,0.7432,1144070.8356
2004-10-06 11:00:00,11.03,11.03,11.0,11.0,2152045.631489945,0.7432,0.7432,0.7412,0.7412,2152045.6315
2004-10-06 11:30:00,11.0,11.01,10.98,10.99,1185547.7239125497,0.7412,0.7418,0.7398,0.7405,1185547.7239
2004-10-06 12:00:00,10.99,11.01,10.97,11.0,1193324.6404688272,0.7405,0.7418,0.7392,0.7412,1193324.6405
2004-10-06 12:30:00,11.0,11.02,11.0,11.0,708131.45754106,0.7412,0.7425,0.7412,0.7412,708131.4575
2004-10-06 13:00:00,11.0,11.0,10.97,10.99,651964.8379679436,0.7412,0.7412,0.7392,0.7405,651964.838
2004-10-06 13:30:00,10.99,11.02,10.99,11.0,1083583.7068413538,0.7405,0.7425,0.7405,0.7412,1083583.7068
2004-10-06 14:00:00,11.0,11.02,11.0,11.01,1308682.2360536123,0.7412,0.7425,0.7412,0.7418,1308682.2361
2004-10-06 14:30:00,11.01,11.02,10.97,10.98,1517362.8303137298,0.7418,0.7425,0.7392,0.7398,1517362.8303
2004-10-06 15:00:00,10.98,11.11,10.98,11.11,2308880.115374878,0.7398,0.7486,0.7398,0.7486,2308880.1154
2004-10-06 15:30:00,11.11,11.23,11.02,11.06,8219768.749065692,0.7486,0.7567,0.7425,0.7452,8219768.7491
2004-10-07 09:30:00,11.08,11.08,11.01,11.05,2005580.369680049,0.7466,0.7466,0.7418,0.7445,2005580.3697
2004-10-07 10:00:00,11.05,11.06,11.01,11.01,1514770.5247949704,0.7445,0.7452,0.7418,0.7418,1514770.5248
2004-10-07 10:30:00,11.01,11.01,10.99,11.01,1278438.6716680883,0.7418,0.7418,0.7405,0.7418,1278438.6717
2004-10-07 11:00:00,11.01,11.01,11.0,11.0,999333.7774816792,0.7418,0.7418,0.7412,0.7412,999333.7775
2004-10-07 11:30:00,11.0,11.02,11.0,11.0,619561.0189834534,0.7412,0.7425,0.7412,0.7412,619561.019
2004-10-07 12:00:00,11.0,11.0,10.98,10.99,726709.6470921679,0.7412,0.7412,0.7398,0.7405,726709.6471
2004-10-07 12:30:00,10.99,10.99,10.97,10.98,815280.0856497745,0.7405,0.7405,0.7392,0.7398,815280.0856
2004-10-07 13:00:00,10.98,10.98,10.97,10.97,674863.5367169834,0.7398,0.7398,0.7392,0.7392,674863.5367
2004-10-07 13:30:00,10.97,10.99,10.97,10.98,802750.6089757716,0.7392,0.7405,0.7392,0.7398,802750.609
2004-10-07 14:00:00,10.98,10.99,10.98,10.98,909467.1861646927,0.7398,0.7405,0.7398,0.7398,909467.1862
2004-10-07 14:30:00,10.98,11.01,10.98,10.98,1595564.0467962995,0.7398,0.7418,0.7398,0.7398,1595564.0468
2004-10-07 15:00:00,10.98,10.98,10.93,10.93,1410646.2531248084,0.7398,0.7398,0.7365,0.7365,1410646.2531
2004-10-07 15:30:00,10.94,10.94,10.84,10.85,5329348.095649161,0.7371,0.7371,0.7304,0.7311,5329348.0956
2004-10-08 09:30:00,10.75,10.93,10.75,10.9,2551692.732298658,0.7243,0.7365,0.7243,0.7344,2551692.7323
2004-10-08 10:00:00,10.9,10.9,10.87,10.9,1659075.5320059003,0.7344,0.7344,0.7324,0.7344,1659075.532
2004-10-08 10:30:00,10.9,10.9,10.86,10.88,2272155.787192456,0.7344,0.7344,0.7317,0.7331,2272155.7872
2004-10-08 11:00:00,10.88,10.89,10.85,10.86,1430520.595435296,0.7331,0.7338,0.7311,0.7317,1430520.5954
2004-10-08 11:30:00,10.86,10.87,10.83,10.83,1402437.2856487376,0.7317,0.7324,0.7297,0.7297,1402437.2856
2004-10-08 12:00:00,10.83,10.84,10.82,10.83,657581.4999252553,0.7297,0.7304,0.729,0.7297,657581.4999
2004-10-08 12:30:00,10.83,10.84,10.83,10.83,472231.6553339712,0.7297,0.7304,0.7297,0.7297,472231.6553
2004-10-08 13:00:00,10.83,10.84,10.82,10.83,829105.715083157,0.7297,0.7304,0.729,0.7297,829105.7151
2004-10-08 13:30:00,10.83,10.83,10.78,10.78,1024392.7308296848,0.7297,0.7297,0.7264,0.7264,1024392.7308
2004-10-08 14:00:00,10.78,10.8,10.77,10.78,1764063.905515649,0.7264,0.7277,0.7257,0.7264,1764063.9055
2004-10-08 14:30:00,10.78,10.78,10.69,10.73,2866657.852827904,0.7264,0.7264,0.7203,0.723,2866657.8528
2004-10-08 15:00:00,10.73,10.75,10.72,10.75,1627103.7639412032,0.723,0.7243,0.7223,0.7243,1627103.7639
2004-10-08 15:30:00,10.75,10.8,10.74,10.77,2734018.22045139,0.7243,0.7277,0.7237,0.7257,2734018.2205
2004-10-11 09:30:00,10.84,10.85,10.8,10.84,2156798.1916076704,0.7304,0.7311,0.7277,0.7304,2156798.1916
2004-10-11 10:00:00,10.84,10.93,10.83,10.93,1627103.7639412032,0.7304,0.7365,0.7297,0.7365,1627103.7639
2004-10-11 10:30:00,10.93,10.93,10.88,10.9,1645249.9025725175,0.7365,0.7365,0.7331,0.7344,1645249.9026
2004-10-11 11:00:00,10.9,10.9,10.87,10.88,1299609.1667379553,0.7344,0.7344,0.7324,0.7331,1299609.1667
2004-10-11 11:30:00,10.88,10.88,10.86,10.86,712451.9667389921,0.7331,0.7331,0.7317,0.7317,712451.9667
2004-10-11 12:00:00,10.86,10.89,10.86,10.88,762569.8734350037,0.7317,0.7338,0.7317,0.7331,762569.8734
2004-10-11 12:30:00,10.88,10.89,10.88,10.88,571603.3668864078,0.7331,0.7338,0.7331,0.7331,571603.3669
2004-10-11 13:00:00,10.88,10.89,10.87,10.88,610055.898748003,0.7331,0.7338,0.7324,0.7331,610055.8987
2004-10-11 13:30:00,10.88,10.89,10.88,10.89,404831.7118462314,0.7331,0.7338,0.7331,0.7338,404831.7118
2004-10-11 14:00:00,10.89,10.89,10.88,10.89,614376.407945935,0.7338,0.7338,0.7331,0.7338,614376.4079
2004-10-11 14:30:00,10.89,10.89,10.87,10.87,528830.3258268808,0.7338,0.7338,0.7324,0.7324,528830.3258
2004-10-11 15:00:00,10.88,10.91,10.88,10.89,1198509.2515063458,0.7331,0.7351,0.7331,0.7338,1198509.2515
2004-10-11 15:30:00,10.89,10.9,10.87,10.88,2521017.1169933407,0.7338,0.7344,0.7324,0.7331,2521017.117
2004-10-12 09:30:00,10.88,10.9,10.83,10.87,3046823.086381669,0.7331,0.7344,0.7297,0.7324,3046823.0864
2004-10-12 10:00:00,10.87,10.87,10.85,10.86,1786098.502425102,0.7324,0.7324,0.7311,0.7317,1786098.5024
2004-10-12 10:30:00,10.86,10.87,10.84,10.85,1240850.2416460796,0.7317,0.7324,0.7304,0.7311,1240850.2416
2004-10-12 11:00:00,10.84,10.84,10.8,10.8,1658643.4810861072,0.7304,0.7304,0.7277,0.7277,1658643.4811
2004-10-12 11:30:00,10.8,10.85,10.8,10.84,1519955.135832489,0.7277,0.7311,0.7277,0.7304,1519955.1358
2004-10-12 12:00:00,10.83,10.86,10.82,10.84,1659507.5829256936,0.7297,0.7317,0.729,0.7304,1659507.5829
2004-10-12 12:30:00,10.84,10.86,10.83,10.86,1646546.0553318977,0.7304,0.7317,0.7297,0.7317,1646546.0553
2004-10-12 13:00:00,10.85,10.87,10.85,10.87,1129381.1043394331,0.7311,0.7324,0.7311,0.7324,1129381.1043
2004-10-12 13:30:00,10.86,10.89,10.86,10.88,1454283.396023922,0.7317,0.7338,0.7317,0.7331,1454283.396
2004-10-12 14:00:00,10.88,10.88,10.85,10.88,1662531.939364246,0.7331,0.7331,0.7311,0.7331,1662531.9394
2004-10-12 14:30:00,10.88,10.9,10.87,10.89,1506129.5063991065,0.7331,0.7344,0.7324,0.7338,1506129.5064
2004-10-12 15:00:00,10.89,10.89,10.87,10.87,1713945.998819637,0.7338,0.7338,0.7324,0.7324,1713945.9988
2004-10-12 15:30:00,10.88,10.88,10.84,10.87,3751066.08564459,0.7331,0.7331,0.7304,0.7324,3751066.0856
2004-10-13 09:30:00,10.91,10.97,10.9,10.95,1807701.0484147624,0.7351,0.7392,0.7344,0.7378,1807701.0484
2004-10-13 10:00:00,10.95,11.0,10.95,10.95,2056994.4291354408,0.7378,0.7412,0.7378,0.7378,2056994.4291
2004-10-13 10:30:00,10.95,11.0,10.94,10.98,1206718.218982417,0.7378,0.7412,0.7371,0.7398,1206718.219
2004-10-13 11:00:00,10.98,10.99,10.95,10.98,945759.463427322,0.7398,0.7405,0.7378,0.7398,945759.4634
2004-10-13 11:30:00,10.98,10.98,10.92,10.95,794973.6924194939,0.7398,0.7398,0.7358,0.7378,794973.6924
2004-10-13 12:00:00,10.95,10.97,10.94,10.97,618264.8662240738,0.7378,0.7392,0.7371,0.7392,618264.8662
2004-10-13 12:30:00,10.97,10.99,10.96,10.99,848115.955554058,0.7392,0.7405,0.7385,0.7405,848115.9556
2004-10-13 13:00:00,10.99,10.99,10.92,10.92,1123332.3914623284,0.7405,0.7405,0.7358,0.7358,1123332.3915
2004-10-13 13:30:00,10.92,10.94,10.9,10.92,2304127.5552571528,0.7358,0.7371,0.7344,0.7358,2304127.5553
2004-10-13 14:00:00,10.92,10.93,10.9,10.91,1320779.6618078223,0.7358,0.7365,0.7344,0.7351,1320779.6618
2004-10-13 14:30:00,10.91,10.93,10.91,10.92,935822.2922720782,0.7351,0.7365,0.7351,0.7358,935822.2923
2004-10-13 15:00:00,10.93,10.95,10.9,10.91,1925218.8985985136,0.7365,0.7378,0.7344,0.7351,1925218.8986
2004-10-13 15:30:00,10.91,10.93,10.9,10.91,2251849.393962175,0.7351,0.7365,0.7344,0.7351,2251849.394
2004-10-14 09:30:00,10.93,10.97,10.89,10.94,1335037.342160998,0.7365,0.7392,0.7338,0.7371,1335037.3422
2004-10-14 10:00:00,10.94,10.96,10.92,10.93,1029577.3418672032,0.7371,0.7385,0.7358,0.7365,1029577.3419
2004-10-14 10:30:00,10.93,10.95,10.89,10.89,1055500.3970547954,0.7365,0.7378,0.7338,0.7338,1055500.3971
2004-10-14 11:00:00,10.89,10.95,10.88,10.94,1611117.8799088548,0.7338,0.7378,0.7331,0.7371,1611117.8799
2004-10-14 11:30:00,10.93,10.94,10.89,10.9,897369.7604104831,0.7365,0.7371,0.7338,0.7344,897369.7604
2004-10-14 12:00:00,10.9,10.92,10.89,10.91,679184.0459149155,0.7344,0.7358,0.7338,0.7351,679184.0459
2004-10-14 12:30:00,10.91,10.91,10.88,10.9,623449.4772615923,0.7351,0.7351,0.7331,0.7344,623449.4773
2004-10-14 13:00:00,10.9,10.94,10.9,10.94,707699.4066212669,0.7344,0.7371,0.7344,0.7371,707699.4066
2004-10-14 13:30:00,10.93,10.94,10.92,10.92,2057426.4800552337,0.7365,0.7371,0.7358,0.7358,2057426.4801
2004-10-14 14:00:00,10.92,10.92,10.88,10.9,704242.9992629213,0.7358,0.7358,0.7331,0.7344,704242.9993
2004-10-14 14:30:00,10.9,10.91,10.88,10.88,550000.8208967478,0.7344,0.7351,0.7331,0.7331,550000.8209
2004-10-14 15:00:00,10.88,10.89,10.88,10.89,1043835.022220379,0.7331,0.7338,0.7331,0.7338,1043835.0222
2004-10-14 15:30:00,10.89,10.91,10.88,10.88,1656483.226487141,0.7338,0.7351,0.7331,0.7331,1656483.2265
2004-10-15 09:30:00,10.89,10.98,10.88,10.98,3170821.7003623187,0.7338,0.7398,0.7331,0.7398,3170821.7004
2004-10-15 10:00:00,10.98,11.02,10.95,11.0,2000827.809562324,0.7398,0.7425,0.7378,0.7412,2000827.8096
2004-10-15 10:30:00,11.0,11.0,10.97,10.98,1221407.9502553856,0.7412,0.7412,0.7392,0.7398,1221407.9503
2004-10-15 11:00:00,10.98,10.98,10.95,10.98,1126788.798820674,0.7398,0.7398,0.7378,0.7398,1126788.7988
2004-10-15 11:30:00,10.97,10.98,10.96,10.98,929773.5793949732,0.7392,0.7398,0.7385,0.7398,929773.5794
2004-10-15 12:00:00,10.98,11.01,10.94,11.0,1495760.2843240695,0.7398,0.7418,0.7371,0.7412,1495760.2843
2004-10-15 12:30:00,11.0,11.01,10.98,10.99,5259787.897562456,0.7412,0.7418,0.7398,0.7405,5259787.8976
2004-10-15 13:00:00,11.0,11.0,10.98,10.98,899097.9640896559,0.7412,0.7412,0.7398,0.7398,899097.9641
2004-10-15 13:30:00,10.98,11.0,10.97,10.98,1298313.0139785756,0.7398,0.7412,0.7392,0.7398,1298313.014
2004-10-15 14:00:00,10.98,10.99,10.97,10.97,1173018.2472385468,0.7398,0.7405,0.7392,0.7392,1173018.2472
2004-10-15 14:30:00,10.97,10.99,10.97,10.99,928045.3757158006,0.7392,0.7405,0.7392,0.7405,928045.3757
2004-10-15 15:00:00,10.99,11.0,10.98,10.99,1477182.094772962,0.7405,0.7412,0.7398,0.7405,1477182.0948
2004-10-15 15:30:00,11.0,11.0,10.96,10.96,2723648.998376353,0.7412,0.7412,0.7385,0.7385,2723648.9984
2004-10-18 09:30:00,10.81,10.97,10.81,10.93,1622351.2038234782,0.7284,0.7392,0.7284,0.7365,1622351.2038
2004-10-18 10:00:00,10.93,10.93,10.89,10.9,1278006.6207482952,0.7365,0.7365,0.7338,0.7344,1278006.6207
2004-10-18 10:30:00,10.9,10.9,10.83,10.84,1898863.792491128,0.7344,0.7344,0.7297,0.7304,1898863.7925
2004-10-18 11:00:00,10.83,10.84,10.82,10.83,1554087.158496152,0.7297,0.7304,0.729,0.7297,1554087.1585
2004-10-18 11:30:00,10.83,10.89,10.83,10.88,1691047.300070597,0.7297,0.7338,0.7297,0.7331,1691047.3001
2004-10-18 12:00:00,10.88,10.93,10.88,10.91,1529892.3069877326,0.7331,0.7365,0.7331,0.7351,1529892.307
2004-10-18 12:30:00,10.91,10.92,10.9,10.91,957856.8891815316,0.7351,0.7358,0.7344,0.7351,957856.8892
2004-10-18 13:00:00,10.91,10.93,10.91,10.92,880519.7745385482,0.7351,0.7365,0.7351,0.7358,880519.7745
2004-10-18 13:30:00,10.92,10.92,10.88,10.9,1025256.8326692712,0.7358,0.7358,0.7331,0.7344,1025256.8327
2004-10-18 14:00:00,10.9,10.91,10.89,10.9,690849.4207493319,0.7344,0.7351,0.7338,0.7344,690849.4207
2004-10-18 14:30:00,10.9,10.93,10.89,10.91,2015949.5917550863,0.7344,0.7365,0.7338,0.7351,2015949.5918
2004-10-18 15:00:00,10.91,10.93,10.89,10.93,1947253.495507967,0.7351,0.7365,0.7338,0.7365,1947253.4955
2004-10-18 15:30:00,10.93,10.98,10.91,10.97,3671568.716402641,0.7365,0.7398,0.7351,0.7392,3671568.7164
2004-10-19 09:30:00,11.08,11.09,10.95,10.98,3619290.555107664,0.7466,0.7472,0.7378,0.7398,3619290.5551
2004-10-19 10:00:00,10.98,11.0,10.89,10.91,2349060.8509156457,0.7398,0.7412,0.7338,0.7351,2349060.8509
2004-10-19 10:30:00,10.91,11.03,10.9,11.01,2014653.4389957064,0.7351,0.7432,0.7344,0.7418,2014653.439
2004-10-19 11:00:00,11.0,11.05,10.99,11.01,1852634.3440732555,0.7412,0.7445,0.7405,0.7418,1852634.3441
2004-10-19 11:30:00,11.01,11.02,10.95,10.98,1087472.1651194924,0.7418,0.7425,0.7378,0.7398,1087472.1651
2004-10-19 12:00:00,10.98,11.01,10.98,11.0,1419287.2715206726,0.7398,0.7418,0.7398,0.7412,1419287.2715
2004-10-19 12:30:00,11.0,11.02,10.98,11.01,618696.917143867,0.7412,0.7425,0.7398,0.7418,618696.9171
2004-10-19 13:00:00,11.02,11.08,11.0,11.02,1521683.3395116618,0.7425,0.7466,0.7412,0.7425,1521683.3395
2004-10-19 13:30:00,11.02,11.03,10.98,10.99,874903.1125812365,0.7425,0.7432,0.7398,0.7405,874903.1126
2004-10-19 14:00:00,10.99,11.04,10.98,11.01,1440889.817510333,0.7405,0.7439,0.7398,0.7418,1440889.8175
2004-10-19 14:30:00,11.01,11.02,10.97,10.98,1855226.6495920147,0.7418,0.7425,0.7392,0.7398,1855226.6496
2004-10-19 15:00:00,10.98,11.0,10.96,10.99,1440457.7665905396,0.7398,0.7412,0.7385,0.7405,1440457.7666
2004-10-19 15:30:00,10.99,11.0,10.95,10.97,2269995.5325934896,0.7405,0.7412,0.7378,0.7392,2269995.5326
2004-10-20 09:30:00,11.02,11.04,11.01,11.04,1573961.5008066394,0.7425,0.7439,0.7418,0.7439,1573961.5008
2004-10-20 10:00:00,11.04,11.05,10.97,10.97,1039514.513022447,0.7439,0.7445,0.7392,0.7392,1039514.513
2004-10-20 10:30:00,10.97,10.97,10.92,10.96,1586923.028400435,0.7392,0.7392,0.7358,0.7385,1586923.0284
2004-10-20 11:00:00,10.96,10.97,10.9,10.92,2469171.006618157,0.7385,0.7392,0.7344,0.7358,2469171.0066
2004-10-20 11:30:00,10.92,10.92,10.89,10.89,1542853.8345815288,0.7358,0.7358,0.7338,0.7338,1542853.8346
2004-10-20 12:00:00,10.89,10.92,10.86,10.91,1510017.9646772454,0.7338,0.7358,0.7317,0.7351,1510017.9647
2004-10-20 12:30:00,10.91,10.95,10.91,10.92,2450160.7661472554,0.7351,0.7378,0.7351,0.7358,2450160.7661
2004-10-20 13:00:00,10.93,10.95,10.92,10.93,2374551.855183445,0.7365,0.7378,0.7358,0.7365,2374551.8552
2004-10-20 13:30:00,10.93,10.93,10.88,10.89,1358800.142749624,0.7365,0.7365,0.7331,0.7338,1358800.1427
2004-10-20 14:00:00,10.89,10.96,10.88,10.94,1507857.7100782793,0.7338,0.7385,0.7331,0.7371,1507857.7101
2004-10-20 14:30:00,10.94,10.98,10.94,10.97,970386.3658555344,0.7371,0.7398,0.7371,0.7392,970386.3659
2004-10-20 15:00:00,10.97,11.0,10.94,10.96,1447370.5813072308,0.7392,0.7412,0.7371,0.7385,1447370.5813
2004-10-20 15:30:00,10.96,10.99,10.96,10.97,2772902.8032327783,0.7385,0.7405,0.7385,0.7392,2772902.8032
2004-10-21 09:30:00,10.94,11.05,10.93,11.03,1926947.1022776864,0.7371,0.7445,0.7365,0.7432,1926947.1023
2004-10-21 10:00:00,11.03,11.03,10.96,10.96,1486255.1640886192,0.7432,0.7432,0.7385,0.7385,1486255.1641
2004-10-21 10:30:00,10.96,10.99,10.93,10.96,2186177.6541536083,0.7385,0.7405,0.7365,0.7385,2186177.6542
2004-10-21 11:00:00,10.97,10.98,10.95,10.95,1572233.2971274664,0.7392,0.7398,0.7378,0.7378,1572233.2971
2004-10-21 11:30:00,10.96,10.97,10.95,10.96,817008.2893289473,0.7385,0.7392,0.7378,0.7385,817008.2893
2004-10-21 12:00:00,10.96,10.98,10.95,10.95,1469405.178216684,0.7385,0.7398,0.7378,0.7378,1469405.1782
2004-10-21 12:30:00,10.95,10.95,10.9,10.92,1262452.78763574,0.7378,0.7378,0.7344,0.7358,1262452.7876
2004-10-21 13:00:00,10.92,10.93,10.89,10.91,1022232.4762307188,0.7358,0.7365,0.7338,0.7351,1022232.4762
2004-10-21 13:30:00,10.92,10.92,10.88,10.88,1710921.6423810849,0.7358,0.7358,0.7331,0.7331,1710921.6424
2004-10-21 14:00:00,10.88,10.97,10.88,10.96,1762335.701836476,0.7331,0.7392,0.7331,0.7385,1762335.7018
2004-10-21 14:30:00,10.96,10.99,10.93,10.95,1897999.6906515416,0.7385,0.7405,0.7365,0.7378,1897999.6907
2004-10-21 15:00:00,10.95,10.97,10.92,10.94,1684566.5362736993,0.7378,0.7392,0.7358,0.7371,1684566.5363
2004-10-21 15:30:00,10.93,10.96,10.92,10.95,3389007.4148578863,0.7365,0.7385,0.7358,0.7378,3389007.4149
2004-10-22 09:30:00,10.91,10.93,10.89,10.92,1602908.912432784,0.7351,0.7365,0.7338,0.7358,1602908.9124
2004-10-22 10:00:00,10.91,10.94,10.89,10.89,772074.9936704541,0.7351,0.7371,0.7338,0.7338,772074.9937
2004-10-22 10:30:00,10.89,10.91,10.86,10.87,982051.7406899508,0.7338,0.7351,0.7317,0.7324,982051.7407
2004-10-22 11:00:00,10.87,10.91,10.86,10.88,1103025.9982320478,0.7324,0.7351,0.7317,0.7331,1103025.9982
2004-10-22 11:30:00,10.88,10.9,10.88,10.89,1068893.9755683849,0.7331,0.7344,0.7331,0.7338,1068893.9756
2004-10-22 12:00:00,10.89,10.9,10.88,10.89,623449.4772615923,0.7338,0.7344,0.7331,0.7338,623449.4773
2004-10-22 12:30:00,10.89,10.89,10.88,10.89,597094.3711542068,0.7338,0.7338,0.7331,0.7338,597094.3712
2004-10-22 13:00:00,10.89,10.89,10.86,10.86,990692.7590858148,0.7338,0.7338,0.7317,0.7317,990692.7591
2004-10-22 13:30:00,10.86,10.88,10.84,10.86,1300905.319497335,0.7317,0.7331,0.7304,0.7317,1300905.3195
2004-10-22 14:00:00,10.86,10.9,10.86,10.89,1300473.2685775417,0.7317,0.7344,0.7317,0.7338,1300473.2686
2004-10-22 14:30:00,10.9,10.9,10.84,10.85,1328988.6292838932,0.7344,0.7344,0.7304,0.7311,1328988.6293
2004-10-22 15:00:00,10.85,10.87,10.83,10.85,1778753.6367886176,0.7311,0.7324,0.7297,0.7311,1778753.6368
2004-10-22 15:30:00,10.85,10.86,10.83,10.83,2839006.5939611383,0.7311,0.7317,0.7297,0.7297,2839006.594
2004-10-25 09:30:00,10.89,10.96,10.82,10.82,3664223.850766156,0.7338,0.7385,0.729,0.729,3664223.8508
2004-10-25 10:00:00,10.81,10.83,10.76,10.82,2575023.481967491,0.7284,0.7297,0.725,0.729,2575023.482
2004-10-25 10:30:00,10.82,10.83,10.77,10.79,1296152.7593796095,0.729,0.7297,0.7257,0.727,1296152.7594
2004-10-25 11:00:00,10.8,10.8,10.73,10.74,1748942.1233228866,0.7277,0.7277,0.723,0.7237,1748942.1233
2004-10-25 11:30:00,10.74,10.74,10.68,10.69,1435705.2064728143,0.7237,0.7237,0.7196,0.7203,1435705.2065
2004-10-25 12:00:00,10.69,10.71,10.68,10.71,1195484.895067793,0.7203,0.7216,0.7196,0.7216,1195484.8951
2004-10-25 12:30:00,10.71,10.73,10.68,10.73,978595.3333316052,0.7216,0.723,0.7196,0.723,978595.3333
2004-10-25 13:00:00,10.73,10.78,10.72,10.76,1249059.2091221504,0.723,0.7264,0.7223,0.725,1249059.2091
2004-10-25 13:30:00,10.76,10.77,10.74,10.77,951376.1253846335,0.725,0.7257,0.7237,0.7257,951376.1254
2004-10-25 14:00:00,10.77,10.77,10.72,10.75,911627.4407636588,0.7257,0.7257,0.7223,0.7243,911627.4408
2004-10-25 14:30:00,10.75,10.78,10.73,10.76,971682.518614914,0.7243,0.7264,0.723,0.725,971682.5186
2004-10-25 15:00:00,10.76,10.77,10.71,10.72,1365712.9574663157,0.725,0.7257,0.7216,0.7223,1365712.9575
2004-10-25 15:30:00,10.72,10.75,10.69,10.69,3427891.997639274,0.7223,0.7243,0.7203,0.7203,3427891.9976
2004-10-26 09:30:00,10.68,10.68,10.62,10.63,3150947.358051831,0.7196,0.7196,0.7156,0.7162,3150947.3581
2004-10-26 10:00:00,10.63,10.7,10.63,10.67,2249257.088443416,0.7162,0.721,0.7162,0.7189,2249257.0884
2004-10-26 10:30:00,10.67,10.67,10.63,10.64,1521251.2885918685,0.7189,0.7189,0.7162,0.7169,1521251.2886
2004-10-26 11:00:00,10.64,10.66,10.63,10.65,1104322.1509914277,0.7169,0.7183,0.7162,0.7176,1104322.151
2004-10-26 11:30:00,10.65,10.68,10.64,10.66,1400277.0310497717,0.7176,0.7196,0.7169,0.7183,1400277.031
2004-10-26 12:00:00,10.67,10.7,10.65,10.7,1696231.911108116,0.7189,0.721,0.7176,0.721,1696231.9111
2004-10-26 12:30:00,10.7,10.74,10.7,10.73,1400277.0310497717,0.721,0.7237,0.721,0.723,1400277.031
2004-10-26 13:00:00,10.74,10.79,10.73,10.74,1591675.5885181606,0.7237,0.727,0.723,0.7237,1591675.5885
2004-10-26 13:30:00,10.74,10.75,10.68,10.74,1480638.5021313075,0.7237,0.7243,0.7196,0.7237,1480638.5021
2004-10-26 14:00:00,10.74,10.81,10.73,10.8,1196781.047827173,0.7237,0.7284,0.723,0.7277,1196781.0478
2004-10-26 14:30:00,10.8,10.84,10.78,10.83,1145799.0392915749,0.7277,0.7304,0.7264,0.7297,1145799.0393
2004-10-26 15:00:00,10.83,10.84,10.8,10.8,1170857.9926395807,0.7297,0.7304,0.7277,0.7277,1170857.9926
2004-10-26 15:30:00,10.8,10.86,10.79,10.86,5696159.326553592,0.7277,0.7317,0.727,0.7317,5696159.3266
2004-10-27 09:30:00,10.86,10.88,10.84,10.84,2137787.9511367697,0.7317,0.7331,0.7304,0.7304,2137787.9511
2004-10-27 10:00:00,10.84,10.87,10.84,10.87,856756.973949922,0.7304,0.7324,0.7304,0.7324,856756.9739
2004-10-27 10:30:00,10.87,10.93,10.86,10.92,1548038.4456190472,0.7324,0.7365,0.7317,0.7358,1548038.4456
2004-10-27 11:00:00,10.93,10.97,10.92,10.95,1781777.99322717,0.7365,0.7392,0.7358,0.7378,1781777.9932
2004-10-27 11:30:00,10.97,10.97,10.94,10.94,1271525.8569513971,0.7392,0.7392,0.7371,0.7371,1271525.857
2004-10-27 12:00:00,10.94,10.99,10.94,10.99,1234369.4778491815,0.7371,0.7405,0.7371,0.7405,1234369.4778
2004-10-27 12:30:00,10.99,10.99,10.97,10.98,922860.764678282,0.7405,0.7405,0.7392,0.7398,922860.7647
2004-10-27 13:00:00,10.98,11.05,10.98,11.05,2269131.4307539035,0.7398,0.7445,0.7398,0.7445,2269131.4308
2004-10-27 13:30:00,11.05,11.12,11.05,11.12,2266539.125235144,0.7445,0.7493,0.7445,0.7493,2266539.1252
2004-10-27 14:00:00,11.12,11.16,11.1,11.16,2769446.3958744328,0.7493,0.752,0.7479,0.752,2769446.3959
2004-10-27 14:30:00,11.16,11.16,11.1,11.12,1623647.3565828577,0.752,0.752,0.7479,0.7493,1623647.3566
2004-10-27 15:00:00,11.12,11.13,11.1,11.12,2213828.9130203733,0.7493,0.7499,0.7479,0.7493,2213828.913
2004-10-27 15:30:00,11.12,11.13,11.08,11.11,3497020.1448061867,0.7493,0.7499,0.7466,0.7486,3497020.1448
2004-10-28 09:30:00,11.12,11.19,11.09,11.19,2470899.2102973294,0.7493,0.754,0.7472,0.754,2470899.2103
2004-10-28 10:00:00,11.19,11.2,11.13,11.14,1249923.3109617368,0.754,0.7547,0.7499,0.7506,1249923.311
2004-10-28 10:30:00,11.14,11.18,11.13,11.16,1711785.7442206712,0.7506,0.7533,0.7499,0.752,1711785.7442
2004-10-28 11:00:00,11.16,11.2,11.13,11.2,1329852.7311234795,0.752,0.7547,0.7499,0.7547,1329852.7311
2004-10-28 11:30:00,11.2,11.22,11.2,11.21,1558407.667694084,0.7547,0.756,0.7547,0.7553,1558407.6677
2004-10-28 12:00:00,11.22,11.23,11.21,11.21,798430.0997778395,0.756,0.7567,0.7553,0.7553,798430.0998
2004-10-28 12:30:00,11.21,11.22,11.2,11.21,840771.0899175735,0.7553,0.756,0.7547,0.7553,840771.0899
2004-10-28 13:00:00,11.21,11.27,11.21,11.27,1079263.1976434216,0.7553,0.7594,0.7553,0.7594,1079263.1976
2004-10-28 13:30:00,11.27,11.28,11.23,11.26,1236529.7324481476,0.7594,0.76,0.7567,0.7587,1236529.7324
2004-10-28 14:00:00,11.26,11.31,11.26,11.3,1457739.8033822677,0.7587,0.7621,0.7587,0.7614,1457739.8034
2004-10-28 14:30:00,11.3,11.33,11.3,11.32,1576985.8572451917,0.7614,0.7634,0.7614,0.7627,1576985.8572
2004-10-28 15:00:00,11.32,11.32,11.26,11.27,2329618.559524952,0.7627,0.7627,0.7587,0.7594,2329618.5595
2004-10-28 15:30:00,11.27,11.28,11.23,11.27,3420979.182922583,0.7594,0.76,0.7567,0.7594,3420979.1829
2004-10-29 09:30:00,11.27,11.3,11.26,11.29,2077732.8732855143,0.7594,0.7614,0.7587,0.7607,2077732.8733
2004-10-29 10:00:00,11.29,11.29,11.25,11.28,2088966.1972001377,0.7607,0.7607,0.758,0.76,2088966.1972
2004-10-29 10:30:00,11.28,11.28,11.23,11.25,2075140.5677667551,0.76,0.76,0.7567,0.758,2075140.5678
2004-10-29 11:00:00,11.25,11.26,11.2,11.25,1961079.1249413493,0.758,0.7587,0.7547,0.758,1961079.1249
2004-10-29 11:30:00,11.25,11.25,11.22,11.23,1100433.6927132886,0.758,0.758,0.756,0.7567,1100433.6927
2004-10-29 12:00:00,11.23,11.23,11.18,11.18,1636608.8841766538,0.7567,0.7567,0.7533,0.7533,1636608.8842
2004-10-29 12:30:00,11.18,11.19,11.11,11.14,1901456.098009888,0.7533,0.754,0.7486,0.7506,1901456.098
2004-10-29 13:00:00,11.14,11.19,11.14,11.19,1218383.593816833,0.7506,0.754,0.7506,0.754,1218383.5938
2004-10-29 13:30:00,11.18,11.2,11.14,11.14,1335901.4440005843,0.7533,0.7547,0.7506,0.7506,1335901.444
2004-10-29 14:00:00,11.14,11.17,11.13,11.16,1242578.4453252524,0.7506,0.7526,0.7499,0.752,1242578.4453
2004-10-29 14:30:00,11.16,11.19,11.15,11.19,1133701.613537365,0.752,0.754,0.7513,0.754,1133701.6135
2004-10-29 15:00:00,11.19,11.23,11.17,11.18,1197213.098746966,0.754,0.7567,0.7526,0.7533,1197213.0987
2004-10-29 15:30:00,11.17,11.22,11.17,11.21,2311040.369973844,0.7526,0.756,0.7526,0.7553,2311040.37
2004-11-01 09:30:00,11.24,11.31,11.24,11.3,1703576.7767446004,0.7573,0.7621,0.7573,0.7614,1703576.7767
2004-11-01 10:00:00,11.3,11.34,11.29,11.29,1682406.2816747334,0.7614,0.7641,0.7607,0.7607,1682406.2817
2004-11-01 10:30:00,11.29,11.29,11.26,11.28,1503105.149960554,0.7607,0.7607,0.7587,0.76,1503105.15
2004-11-01 11:00:00,11.28,11.34,11.26,11.31,1524707.695950214,0.76,0.7641,0.7587,0.7621,1524707.696
2004-11-01 11:30:00,11.31,11.34,11.28,11.29,1673765.2632788692,0.7621,0.7641,0.76,0.7607,1673765.2633
2004-11-01 12:00:00,11.29,11.29,11.25,11.27,925453.0701970411,0.7607,0.7607,0.758,0.7594,925453.0702
2004-11-01 12:30:00,11.27,11.28,11.25,11.25,1172586.1963187535,0.7594,0.76,0.758,0.758,1172586.1963
2004-11-01 13:00:00,11.24,11.27,11.23,11.23,1139318.2754946768,0.7573,0.7594,0.7567,0.7567,1139318.2755
2004-11-01 13:30:00,11.23,11.26,11.23,11.25,1840536.9183190456,0.7567,0.7587,0.7567,0.758,1840536.9183
2004-11-01 14:00:00,11.26,11.26,11.23,11.25,846819.8027946784,0.7587,0.7587,0.7567,0.758,846819.8028
2004-11-01 14:30:00,11.25,11.28,11.23,11.25,1383859.09609763,0.758,0.76,0.7567,0.758,1383859.0961
2004-11-01 15:00:00,11.25,11.26,11.2,11.23,1768384.4147135809,0.758,0.7587,0.7547,0.7567,1768384.4147
2004-11-01 15:30:00,11.23,11.25,11.23,11.24,2349924.9527552323,0.7567,0.758,0.7567,0.7573,2349924.9528
2004-11-02 09:30:00,11.27,11.34,11.24,11.32,2565518.3617320405,0.7594,0.7641,0.7573,0.7627,2565518.3617
2004-11-02 10:00:00,11.32,11.36,11.32,11.34,1526003.8487095938,0.7627,0.7654,0.7627,0.7641,1526003.8487
2004-11-02 10:30:00,11.34,11.37,11.32,11.34,1318187.356289063,0.7641,0.7661,0.7627,0.7641,1318187.3563
2004-11-02 11:00:00,11.34,11.35,11.29,11.31,2283389.111107079,0.7641,0.7648,0.7607,0.7621,2283389.1111
2004-11-02 11:30:00,11.31,11.35,11.31,11.34,1345838.615155828,0.7621,0.7648,0.7621,0.7641,1345838.6152
2004-11-02 12:00:00,11.34,11.36,11.33,11.33,951376.1253846335,0.7641,0.7654,0.7634,0.7634,951376.1254
2004-11-02 12:30:00,11.33,11.35,11.32,11.33,1320347.610888029,0.7634,0.7648,0.7627,0.7634,1320347.6109
2004-11-02 13:00:00,11.33,11.36,11.33,11.34,1211038.7281803486,0.7634,0.7654,0.7634,0.7641,1211038.7282
2004-11-02 13:30:00,11.34,11.36,11.34,11.36,748312.193081828,0.7641,0.7654,0.7641,0.7654,748312.1931
2004-11-02 14:00:00,11.36,11.41,11.36,11.41,1586923.028400435,0.7654,0.7688,0.7654,0.7688,1586923.0284
2004-11-02 14:30:00,11.4,11.41,11.26,11.34,1758015.192638544,0.7681,0.7688,0.7587,0.7641,1758015.1926
2004-11-02 15:00:00,11.34,11.34,11.27,11.28,2941402.661952128,0.7641,0.7641,0.7594,0.76,2941402.662
2004-11-02 15:30:00,11.28,11.37,11.25,11.25,3007074.4017606946,0.76,0.7661,0.758,0.758,3007074.4018
2004-11-03 09:30:00,11.57,11.7,11.56,11.64,9078685.97761458,0.7796,0.7883,0.7789,0.7843,9078685.9776
2004-11-03 10:00:00,11.64,11.73,11.62,11.65,5272749.425156252,0.7843,0.7904,0.783,0.785,5272749.4252
2004-11-03 10:30:00,11.65,11.65,11.58,11.58,4000359.466365269,0.785,0.785,0.7803,0.7803,4000359.4664
2004-11-03 11:00:00,11.58,11.59,11.48,11.49,5654682.438253444,0.7803,0.7809,0.7735,0.7742,5654682.4383
2004-11-03 11:30:00,11.49,11.5,11.38,11.39,3558371.375416822,0.7742,0.7749,0.7668,0.7675,3558371.3754
2004-11-03 12:00:00,11.39,11.47,11.38,11.45,2384921.0772584816,0.7675,0.7728,0.7668,0.7715,2384921.0773
2004-11-03 12:30:00,11.46,11.54,11.45,11.51,2171919.9738004324,0.7722,0.7776,0.7715,0.7755,2171919.9738
2004-11-03 13:00:00,11.51,11.59,11.51,11.57,2598354.231636324,0.7755,0.7809,0.7755,0.7796,2598354.2316
2004-11-03 13:30:00,11.57,11.59,11.55,11.55,1651298.6154496227,0.7796,0.7809,0.7782,0.7782,1651298.6154
2004-11-03 14:00:00,11.55,11.57,11.54,11.56,2387945.433697034,0.7782,0.7796,0.7776,0.7789,2387945.4337
2004-11-03 14:30:00,11.56,11.56,11.52,11.56,2390969.790135586,0.7789,0.7789,0.7762,0.7789,2390969.7901
2004-11-03 15:00:00,11.57,11.59,11.32,11.56,3106446.113313131,0.7796,0.7809,0.7627,0.7789,3106446.1133
2004-11-03 15:30:00,11.56,11.61,11.55,11.57,5223927.67121962,0.7789,0.7823,0.7782,0.7796,5223927.6712
2004-11-04 09:30:00,11.57,11.65,11.54,11.63,2773334.8541525714,0.7796,0.785,0.7776,0.7836,2773334.8542
2004-11-04 10:00:00,11.63,11.63,11.59,11.61,1730363.9337717788,0.7836,0.7836,0.7809,0.7823,1730363.9338
2004-11-04 10:30:00,11.61,11.64,11.6,11.64,1472429.5346552366,0.7823,0.7843,0.7816,0.7843,1472429.5347
2004-11-04 11:00:00,11.64,11.69,11.62,11.68,2155934.089768084,0.7843,0.7877,0.783,0.787,2155934.0898
2004-11-04 11:30:00,11.68,11.73,11.68,11.72,3319015.165851387,0.787,0.7904,0.787,0.7897,3319015.1659
2004-11-04 12:00:00,11.72,11.77,11.71,11.76,1533348.7143460782,0.7897,0.7931,0.789,0.7924,1533348.7143
2004-11-04 12:30:00,11.76,12.2,11.74,12.14,12664708.611898163,0.7924,0.822,0.791,0.818,12664708.6119
2004-11-04 13:00:00,12.14,12.43,12.13,12.35,29690539.208188925,0.818,0.8375,0.8173,0.8321,29690539.2082
2004-11-04 13:30:00,12.36,13.81,12.32,12.58,28073804.66632276,0.8328,0.9305,0.8301,0.8476,28073804.6663
2004-11-04 14:00:00,12.58,12.7,12.54,12.59,17881291.417481303,0.8476,0.8557,0.8449,0.8483,17881291.4175
2004-11-04 14:30:00,12.59,12.66,12.52,12.6,12561448.44206759,0.8483,0.853,0.8436,0.849,12561448.4421
2004-11-04 15:00:00,12.61,12.69,12.48,12.5,14548450.622196533,0.8497,0.855,0.8409,0.8422,14548450.6222
2004-11-04 15:30:00,12.5,12.64,12.48,12.55,18692250.993933145,0.8422,0.8517,0.8409,0.8456,18692250.9939
2004-11-05 09:30:00,12.61,12.67,12.39,12.5,13267851.695929475,0.8497,0.8537,0.8348,0.8422,13267851.6959
2004-11-05 10:00:00,12.5,12.51,12.39,12.42,6717095.65002493,0.8422,0.8429,0.8348,0.8369,6717095.65
2004-11-05 10:30:00,12.42,12.44,12.35,12.42,5647769.623536753,0.8369,0.8382,0.8321,0.8369,5647769.6235
2004-11-05 11:00:00,12.42,12.47,12.41,12.47,3522511.149073986,0.8369,0.8402,0.8362,0.8402,3522511.1491
2004-11-05 11:30:00,12.47,12.57,12.47,12.52,3948945.406909877,0.8402,0.847,0.8402,0.8436,3948945.4069
2004-11-05 12:00:00,12.52,12.59,12.49,12.52,3187239.6353144604,0.8436,0.8483,0.8416,0.8436,3187239.6353
2004-11-05 12:30:00,12.52,12.52,12.49,12.5,1832327.950842975,0.8436,0.8436,0.8416,0.8422,1832327.9508
2004-11-05 13:00:00,12.5,12.5,12.47,12.49,1397252.6746112192,0.8422,0.8422,0.8402,0.8416,1397252.6746
2004-11-05 13:30:00,12.49,12.53,12.49,12.49,1463788.5162593725,0.8416,0.8443,0.8416,0.8416,1463788.5163
2004-11-05 14:00:00,12.49,12.53,12.42,12.43,2241048.1209673453,0.8416,0.8443,0.8369,0.8375,2241048.121
2004-11-05 14:30:00,12.43,12.51,12.43,12.5,1828007.4416450427,0.8375,0.8429,0.8375,0.8422,1828007.4416
2004-11-05 15:00:00,12.5,12.54,12.48,12.54,2174080.2283993987,0.8422,0.8449,0.8409,0.8449,2174080.2284
2004-11-05 15:30:00,12.54,12.6,12.49,12.53,4699849.905510465,0.8449,0.849,0.8416,0.8443,4699849.9055
2004-11-08 09:30:00,12.58,12.68,12.53,12.64,7446397.602635858,0.8476,0.8544,0.8443,0.8517,7446397.6026
2004-11-08 10:00:00,12.64,12.72,12.61,12.68,7260615.70712478,0.8517,0.8571,0.8497,0.8544,7260615.7071
2004-11-08 10:30:00,12.68,12.72,12.64,12.71,4705898.61838757,0.8544,0.8571,0.8517,0.8564,4705898.6184
2004-11-08 11:00:00,12.72,12.72,12.64,12.65,3870312.1395075135,0.8571,0.8571,0.8517,0.8524,3870312.1395
2004-11-08 11:30:00,12.65,12.65,12.56,12.6,3220939.60705833,0.8524,0.8524,0.8463,0.849,3220939.6071
2004-11-08 12:00:00,12.6,12.64,12.59,12.63,1894111.232373403,0.849,0.8517,0.8483,0.851,1894111.2324
2004-11-08 12:30:00,12.63,12.64,12.58,12.59,1589947.3848389878,0.851,0.8517,0.8476,0.8483,1589947.3848
2004-11-08 13:00:00,12.59,12.63,12.58,12.62,1837944.6128002864,0.8483,0.851,0.8476,0.8503,1837944.6128
2004-11-08 13:30:00,12.62,12.64,12.61,12.64,1193324.6404688272,0.8503,0.8517,0.8497,0.8517,1193324.6405
2004-11-08 14:00:00,12.64,12.65,12.62,12.63,2842463.001319484,0.8517,0.8524,0.8503,0.851,2842463.0013
2004-11-08 14:30:00,12.63,12.65,12.62,12.63,3420115.081082997,0.851,0.8524,0.8503,0.851,3420115.0811
2004-11-08 15:00:00,12.64,12.65,12.61,12.64,2623845.235904123,0.8517,0.8524,0.8497,0.8517,2623845.2359
2004-11-08 15:30:00,12.64,12.64,12.56,12.6,4771570.358196137,0.8517,0.8517,0.8463,0.849,4771570.3582
2004-11-09 09:30:00,12.53,12.68,12.52,12.6,2945723.1711500594,0.8443,0.8544,0.8436,0.849,2945723.1712
2004-11-09 10:00:00,12.6,12.61,12.5,12.56,2905542.435609292,0.849,0.8497,0.8422,0.8463,2905542.4356
2004-11-09 10:30:00,12.56,12.57,12.49,12.54,3211434.4868228794,0.8463,0.847,0.8416,0.8449,3211434.4868
2004-11-09 11:00:00,12.54,12.56,12.52,12.54,1922194.542159961,0.8449,0.8463,0.8436,0.8449,1922194.5422
2004-11-09 11:30:00,12.55,12.55,12.53,12.54,1534644.867105458,0.8456,0.8456,0.8443,0.8449,1534644.8671
2004-11-09 12:00:00,12.54,12.56,12.53,12.53,1063709.3645308665,0.8449,0.8463,0.8443,0.8443,1063709.3645
2004-11-09 12:30:00,12.54,12.54,12.52,12.52,1328988.6292838932,0.8449,0.8449,0.8436,0.8436,1328988.6293
2004-11-09 13:00:00,12.52,12.55,12.51,12.54,4987595.818092738,0.8436,0.8456,0.8429,0.8449,4987595.8181
2004-11-09 13:30:00,12.54,12.55,12.49,12.52,1529892.3069877326,0.8449,0.8456,0.8416,0.8436,1529892.307
2004-11-09 14:00:00,12.51,12.58,12.51,12.53,1666420.3976423847,0.8429,0.8476,0.8429,0.8443,1666420.3976
2004-11-09 14:30:00,12.53,12.54,12.51,12.51,1573961.5008066394,0.8443,0.8449,0.8429,0.8429,1573961.5008
2004-11-09 15:00:00,12.51,12.51,12.49,12.51,3200201.162908256,0.8429,0.8429,0.8416,0.8429,3200201.1629
2004-11-09 15:30:00,12.51,12.51,12.48,12.48,3049415.391900428,0.8429,0.8429,0.8409,0.8409,3049415.3919
2004-11-10 09:30:00,12.53,12.54,12.46,12.47,2580640.143924803,0.8443,0.8449,0.8395,0.8402,2580640.1439
2004-11-10 10:00:00,12.47,12.49,12.44,12.48,1973176.550695559,0.8402,0.8416,0.8382,0.8409,1973176.5507
2004-11-10 10:30:00,12.48,12.52,12.46,12.52,1843129.223837805,0.8409,0.8436,0.8395,0.8436,1843129.2238
2004-11-10 11:00:00,12.52,12.56,12.51,12.56,1570937.144368087,0.8436,0.8463,0.8429,0.8463,1570937.1444
2004-11-10 11:30:00,12.56,12.69,12.56,12.69,2729697.711253458,0.8463,0.855,0.8463,0.855,2729697.7113
2004-11-10 12:00:00,12.69,12.72,12.64,12.64,2695565.688589795,0.855,0.8571,0.8517,0.8517,2695565.6886
2004-11-10 12:30:00,12.64,12.69,12.61,12.67,1487983.367767792,0.8517,0.855,0.8497,0.8537,1487983.3678
2004-11-10 13:00:00,12.67,12.67,12.57,12.59,2075572.618686548,0.8537,0.8537,0.847,0.8483,2075572.6187
2004-11-10 13:30:00,12.6,12.62,12.59,12.61,956992.7873419452,0.849,0.8503,0.8483,0.8497,956992.7873
2004-11-10 14:00:00,12.61,12.63,12.46,12.57,8366666.06179538,0.8497,0.851,0.8395,0.847,8366666.0618
2004-11-10 14:30:00,12.58,12.63,12.53,12.61,4208175.958785799,0.8476,0.851,0.8443,0.8497,4208175.9588
2004-11-10 15:00:00,12.61,12.64,12.52,12.58,3901419.805732625,0.8497,0.8517,0.8436,0.8476,3901419.8057
2004-11-10 15:30:00,12.58,12.58,12.52,12.53,4272119.494915194,0.8476,0.8476,0.8436,0.8443,4272119.4949
2004-11-11 09:30:00,12.57,12.58,12.52,12.55,2813515.5896933395,0.847,0.8476,0.8436,0.8456,2813515.5897
2004-11-11 10:00:00,12.55,12.57,12.5,12.55,1707897.2859425324,0.8456,0.847,0.8422,0.8456,1707897.2859
2004-11-11 10:30:00,12.54,12.6,12.54,12.59,1550198.7002180133,0.8449,0.849,0.8449,0.8483,1550198.7002
2004-11-11 11:00:00,12.59,12.6,12.54,12.55,985076.0971285034,0.8483,0.849,0.8449,0.8456,985076.0971
2004-11-11 11:30:00,12.54,12.6,12.54,12.58,884408.232816687,0.8449,0.849,0.8449,0.8476,884408.2328
2004-11-11 12:00:00,12.58,12.64,12.58,12.64,2060450.8364937864,0.8476,0.8517,0.8476,0.8517,2060450.8365
2004-11-11 12:30:00,12.64,12.64,12.54,12.6,1730795.984691572,0.8517,0.8517,0.8449,0.849,1730795.9847
2004-11-11 13:00:00,12.6,12.62,12.59,12.62,1281030.9771868477,0.849,0.8503,0.8483,0.8503,1281030.9772
2004-11-11 13:30:00,12.62,12.64,12.61,12.64,1296152.7593796095,0.8503,0.8517,0.8497,0.8517,1296152.7594
2004-11-11 14:00:00,12.64,12.67,12.63,12.66,1835784.3582013205,0.8517,0.8537,0.851,0.853,1835784.3582
2004-11-11 14:30:00,12.65,12.67,12.61,12.64,1454715.4469437152,0.8524,0.8537,0.8497,0.8517,1454715.4469
2004-11-11 15:00:00,12.64,12.67,12.63,12.66,1675925.5178778353,0.8517,0.8537,0.851,0.853,1675925.5179
2004-11-11 15:30:00,12.66,12.67,12.61,12.63,3935119.777476495,0.853,0.8537,0.8497,0.851,3935119.7775
2004-11-12 09:30:00,12.63,12.65,12.58,12.6,2429422.321997181,0.851,0.8524,0.8476,0.849,2429422.322
2004-11-12 10:00:00,12.6,12.7,12.6,12.68,2532682.491827757,0.849,0.8557,0.849,0.8544,2532682.4918
2004-11-12 10:30:00,12.67,12.68,12.6,12.6,1771408.7711521331,0.8537,0.8544,0.849,0.849,1771408.7712
2004-11-12 11:00:00,12.6,12.64,12.59,12.63,1607229.421630716,0.849,0.8517,0.8483,0.851,1607229.4216
2004-11-12 11:30:00,12.62,12.64,12.62,12.63,1078831.1467236285,0.8503,0.8517,0.8503,0.851,1078831.1467
2004-11-12 12:00:00,12.63,12.67,12.62,12.67,1319483.5090484426,0.851,0.8537,0.8503,0.8537,1319483.509
2004-11-12 12:30:00,12.67,12.67,12.64,12.64,794541.6414997007,0.8537,0.8537,0.8517,0.8517,794541.6415
2004-11-12 13:00:00,12.64,12.67,12.63,12.65,1104754.2019112206,0.8517,0.8537,0.851,0.8524,1104754.2019
2004-11-12 13:30:00,12.65,12.65,12.61,12.62,884840.2837364802,0.8524,0.8524,0.8497,0.8503,884840.2837
2004-11-12 14:00:00,12.62,12.65,12.61,12.64,1111234.9657081186,0.8503,0.8524,0.8497,0.8517,1111234.9657
2004-11-12 14:30:00,12.64,12.65,12.61,12.61,1743757.5122853683,0.8517,0.8524,0.8497,0.8497,1743757.5123
2004-11-12 15:00:00,12.61,12.66,12.6,12.64,1548038.4456190472,0.8497,0.853,0.849,0.8517,1548038.4456
2004-11-12 15:30:00,12.64,12.67,12.64,12.66,2843327.1031590705,0.8517,0.8537,0.8517,0.853,2843327.1032
2004-11-15 09:30:00,12.62,12.67,12.6,12.61,2362022.378509442,0.8503,0.8537,0.849,0.8497,2362022.3785
2004-11-15 10:00:00,12.61,12.67,12.59,12.67,1876397.1446618813,0.8497,0.8537,0.8483,0.8537,1876397.1447
2004-11-15 10:30:00,12.67,12.68,12.6,12.61,1647410.157171484,0.8537,0.8544,0.849,0.8497,1647410.1572
2004-11-15 11:00:00,12.61,12.62,12.57,12.57,2077300.822365721,0.8497,0.8503,0.847,0.847,2077300.8224
2004-11-15 11:30:00,12.57,12.62,12.56,12.6,1223568.2048543517,0.847,0.8503,0.8463,0.849,1223568.2049
2004-11-15 12:00:00,12.6,12.6,12.56,12.56,1484094.909489653,0.849,0.849,0.8463,0.8463,1484094.9095
2004-11-15 12:30:00,12.56,12.6,12.56,12.58,1594267.8940369198,0.8463,0.849,0.8463,0.8476,1594267.894
2004-11-15 13:00:00,12.59,12.59,12.54,12.55,1105618.303750807,0.8483,0.8483,0.8449,0.8456,1105618.3038
2004-11-15 13:30:00,12.55,12.57,12.54,12.54,940142.8014700102,0.8456,0.847,0.8449,0.8449,940142.8015
2004-11-15 14:00:00,12.54,12.54,12.51,12.53,1645249.9025725175,0.8449,0.8449,0.8429,0.8443,1645249.9026
2004-11-15 14:30:00,12.53,12.57,12.52,12.57,1372625.7721830066,0.8443,0.847,0.8436,0.847,1372625.7722
2004-11-15 15:00:00,12.57,12.6,12.55,12.56,1870780.48270457,0.847,0.849,0.8456,0.8463,1870780.4827
2004-11-15 15:30:00,12.56,12.57,12.53,12.57,4557705.152898501,0.8463,0.847,0.8443,0.847,4557705.1529
2004-11-16 09:30:00,12.51,12.58,12.49,12.57,3377342.0400234694,0.8429,0.8476,0.8416,0.847,3377342.04
2004-11-16 10:00:00,12.57,12.6,12.56,12.59,1518226.9321533162,0.847,0.849,0.8463,0.8483,1518226.9322
2004-11-16 10:30:00,12.59,12.62,12.55,12.6,908603.0843251063,0.8483,0.8503,0.8456,0.849,908603.0843
2004-11-16 11:00:00,12.6,12.63,12.58,12.6,952672.2781440133,0.849,0.851,0.8476,0.849,952672.2781
2004-11-16 11:30:00,12.6,12.61,12.58,12.59,627769.9864595243,0.849,0.8497,0.8476,0.8483,627769.9865
2004-11-16 12:00:00,12.59,12.63,12.59,12.63,2065635.4475313048,0.8483,0.851,0.8483,0.851,2065635.4475
2004-11-16 12:30:00,12.63,12.66,12.63,12.64,747448.0912422416,0.851,0.853,0.851,0.8517,747448.0912
2004-11-16 13:00:00,12.64,12.66,12.63,12.64,1514338.473875177,0.8517,0.853,0.851,0.8517,1514338.4739
2004-11-16 13:30:00,12.64,12.64,12.6,12.6,1097841.3871945294,0.8517,0.8517,0.849,0.849,1097841.3872
2004-11-16 14:00:00,12.6,12.62,12.58,12.6,1002790.1848400248,0.849,0.8503,0.8476,0.849,1002790.1848
2004-11-16 14:30:00,12.59,12.6,12.56,12.6,1866027.9225868448,0.8483,0.849,0.8463,0.849,1866027.9226
2004-11-16 15:00:00,12.6,12.61,12.57,12.6,1612414.0326682343,0.849,0.8497,0.847,0.849,1612414.0327
2004-11-16 15:30:00,12.59,12.62,12.58,12.59,3035589.762467046,0.8483,0.8503,0.8476,0.8483,3035589.7625
2004-11-17 09:30:00,12.67,12.72,12.65,12.7,3212298.588662466,0.8537,0.8571,0.8524,0.8557,3212298.5887
2004-11-17 10:00:00,12.7,12.73,12.68,12.72,2552988.885058038,0.8557,0.8577,0.8544,0.8571,2552988.8851
2004-11-17 10:30:00,12.72,13.26,12.71,13.11,19304899.198199905,0.8571,0.8935,0.8564,0.8833,19304899.1982
2004-11-17 11:00:00,13.11,13.13,13.01,13.04,13674411.611454882,0.8833,0.8847,0.8766,0.8786,13674411.6115
2004-11-17 11:30:00,13.04,13.24,13.03,13.18,6256529.369525376,0.8786,0.8921,0.878,0.8881,6256529.3695
2004-11-17 12:00:00,13.18,13.22,13.16,13.19,3901851.856652418,0.8881,0.8908,0.8867,0.8887,3901851.8567
2004-11-17 12:30:00,13.19,13.31,13.16,13.21,2274316.041791422,0.8887,0.8968,0.8867,0.8901,2274316.0418
2004-11-17 13:00:00,13.21,13.21,13.11,13.13,3244270.356727163,0.8901,0.8901,0.8833,0.8847,3244270.3567
2004-11-17 13:30:00,13.13,13.18,13.12,13.14,3078362.803526573,0.8847,0.8881,0.884,0.8854,3078362.8035
2004-11-17 14:00:00,13.14,13.16,13.11,13.15,2801850.214858923,0.8854,0.8867,0.8833,0.886,2801850.2149
2004-11-17 14:30:00,13.15,13.23,13.11,13.22,4159354.2048491673,0.886,0.8914,0.8833,0.8908,4159354.2048
2004-11-17 15:00:00,13.22,13.27,13.18,13.25,6216780.684904401,0.8908,0.8941,0.8881,0.8928,6216780.6849
2004-11-17 15:30:00,13.25,13.27,13.22,13.27,9022951.408961255,0.8928,0.8941,0.8908,0.8941,9022951.409
2004-11-18 09:30:00,13.49,13.77,13.4,13.77,23504866.18950964,0.909,0.9278,0.9029,0.9278,23504866.1895
2004-11-18 10:00:00,13.77,13.8,13.66,13.7,17584040.384663578,0.9278,0.9298,0.9204,0.9231,17584040.3847
2004-11-18 10:30:00,13.71,13.74,13.63,13.66,9303784.506826838,0.9238,0.9258,0.9184,0.9204,9303784.5068
2004-11-18 11:00:00,13.66,13.69,13.61,13.66,8215016.188947966,0.9204,0.9224,0.917,0.9204,8215016.1889
2004-11-18 11:30:00,13.66,13.66,13.61,13.63,5659867.0492909625,0.9204,0.9204,0.917,0.9184,5659867.0493
2004-11-18 12:00:00,13.64,13.65,13.63,13.64,2902950.1300905324,0.9191,0.9197,0.9184,0.9191,2902950.1301
2004-11-18 12:30:00,13.63,13.64,13.62,13.63,3867287.783068962,0.9184,0.9191,0.9177,0.9184,3867287.7831
2004-11-18 13:00:00,13.62,13.65,13.62,13.65,3811985.265335432,0.9177,0.9197,0.9177,0.9197,3811985.2653
2004-11-18 13:30:00,13.65,13.67,13.64,13.67,4780211.376592,0.9197,0.9211,0.9191,0.9211,4780211.3766
2004-11-18 14:00:00,13.67,13.67,13.63,13.64,2575023.481967491,0.9211,0.9211,0.9184,0.9191,2575023.482
2004-11-18 14:30:00,13.64,13.64,13.61,13.63,3877224.9542242056,0.9191,0.9191,0.917,0.9184,3877224.9542
2004-11-18 15:00:00,13.63,13.65,13.48,13.6,7537992.397632017,0.9184,0.9197,0.9083,0.9164,7537992.3976
2004-11-18 15:30:00,13.61,13.63,13.56,13.59,6979350.558339405,0.917,0.9184,0.9137,0.9157,6979350.5583
2004-11-19 09:30:00,13.49,13.58,13.45,13.48,5970943.711542068,0.909,0.915,0.9063,0.9083,5970943.7115
2004-11-19 10:00:00,13.49,13.49,13.26,13.4,5369528.8311899295,0.909,0.909,0.8935,0.9029,5369528.8312
2004-11-19 10:30:00,13.4,13.42,13.33,13.36,3280562.633989792,0.9029,0.9042,0.8982,0.9002,3280562.634
2004-11-19 11:00:00,13.36,13.38,13.31,13.35,1978361.1617330776,0.9002,0.9015,0.8968,0.8995,1978361.1617
2004-11-19 11:30:00,13.34,13.37,13.31,13.31,1554519.2094159452,0.8988,0.9009,0.8968,0.8968,1554519.2094
2004-11-19 12:00:00,13.31,13.31,13.26,13.26,1841401.020158632,0.8968,0.8968,0.8935,0.8935,1841401.0202
2004-11-19 12:30:00,13.26,13.32,13.26,13.31,1106482.405590393,0.8935,0.8975,0.8935,0.8968,1106482.4056
2004-11-19 13:00:00,13.31,13.31,13.24,13.24,1245602.8017638049,0.8968,0.8968,0.8921,0.8921,1245602.8018
2004-11-19 13:30:00,13.25,13.29,13.23,13.27,1444778.2757884716,0.8928,0.8955,0.8914,0.8941,1444778.2758
2004-11-19 14:00:00,13.27,13.28,13.25,13.26,1209310.524501176,0.8941,0.8948,0.8928,0.8935,1209310.5245
2004-11-19 14:30:00,13.26,13.26,13.25,13.25,3141010.186896588,0.8935,0.8935,0.8928,0.8928,3141010.1869
2004-11-19 15:00:00,13.25,13.29,13.24,13.27,2498550.4691640944,0.8928,0.8955,0.8921,0.8941,2498550.4692
2004-11-19 15:30:00,13.27,13.48,13.27,13.46,8239211.040456385,0.8941,0.9083,0.8941,0.9069,8239211.0405
2004-11-22 09:30:00,13.42,13.46,13.32,13.36,4552952.592780775,0.9042,0.9069,0.8975,0.9002,4552952.5928
2004-11-22 10:00:00,13.36,13.37,13.29,13.32,3621018.758786836,0.9002,0.9009,0.8955,0.8975,3621018.7588
2004-11-22 10:30:00,13.32,13.34,13.28,13.33,2064771.3456917184,0.8975,0.8988,0.8948,0.8982,2064771.3457
2004-11-22 11:00:00,13.34,13.36,13.31,13.34,3860807.019272064,0.8988,0.9002,0.8968,0.8988,3860807.0193
2004-11-22 11:30:00,13.35,13.35,13.3,13.32,1883309.9593785729,0.8995,0.8995,0.8961,0.8975,1883309.9594
2004-11-22 12:00:00,13.32,13.34,13.31,13.32,1321211.7127276154,0.8975,0.8988,0.8968,0.8975,1321211.7127
2004-11-22 12:30:00,13.32,13.32,13.28,13.29,1171722.0944791671,0.8975,0.8975,0.8948,0.8955,1171722.0945
2004-11-22 13:00:00,13.29,13.34,13.27,13.34,1302201.4722567145,0.8955,0.8988,0.8941,0.8988,1302201.4723
2004-11-22 13:30:00,13.34,13.37,13.33,13.35,1385587.2997768028,0.8988,0.9009,0.8982,0.8995,1385587.2998
2004-11-22 14:00:00,13.34,13.4,13.34,13.36,1417991.118761293,0.8988,0.9029,0.8988,0.9002,1417991.1188
2004-11-22 14:30:00,13.36,13.37,13.34,13.36,1331580.9348026523,0.9002,0.9009,0.8988,0.9002,1331580.9348
2004-11-22 15:00:00,13.36,13.4,13.36,13.39,1659939.633845487,0.9002,0.9029,0.9002,0.9022,1659939.6338
2004-11-22 15:30:00,13.39,13.4,13.33,13.39,3381230.4983016085,0.9022,0.9029,0.8982,0.9022,3381230.4983
2004-11-23 09:30:00,13.33,13.38,13.25,13.29,2482564.585131746,0.8982,0.9015,0.8928,0.8955,2482564.5851
2004-11-23 10:00:00,13.29,13.3,13.21,13.22,2830797.6264850674,0.8955,0.8961,0.8901,0.8908,2830797.6265
2004-11-23 10:30:00,13.22,13.23,13.15,13.16,4319645.096092446,0.8908,0.8914,0.886,0.8867,4319645.0961
2004-11-23 11:00:00,13.15,13.2,13.08,13.18,3443877.881671623,0.886,0.8894,0.8813,0.8881,3443877.8817
2004-11-23 11:30:00,13.18,13.2,13.17,13.18,1496624.386163656,0.8881,0.8894,0.8874,0.8881,1496624.3862
2004-11-23 12:00:00,13.18,13.23,13.18,13.19,1358368.091829831,0.8881,0.8914,0.8881,0.8887,1358368.0918
2004-11-23 12:30:00,13.19,13.19,13.17,13.17,766026.2807933493,0.8887,0.8887,0.8874,0.8874,766026.2808
2004-11-23 13:00:00,13.17,13.2,13.17,13.19,1746349.8178041277,0.8874,0.8894,0.8874,0.8887,1746349.8178
2004-11-23 13:30:00,13.19,13.19,13.17,13.19,1093952.9289163903,0.8887,0.8887,0.8874,0.8887,1093952.9289
2004-11-23 14:00:00,13.19,13.26,13.19,13.24,2663161.8696053047,0.8887,0.8935,0.8887,0.8921,2663161.8696
2004-11-23 14:30:00,13.24,13.29,13.24,13.25,2031935.4757874347,0.8921,0.8955,0.8921,0.8928,2031935.4758
2004-11-23 15:00:00,13.25,13.26,13.18,13.22,3280994.6849095854,0.8928,0.8935,0.8881,0.8908,3280994.6849
2004-11-23 15:30:00,13.23,13.25,13.21,13.24,3556643.171737649,0.8914,0.8928,0.8901,0.8921,3556643.1717
2004-11-24 09:30:00,13.15,13.29,13.14,13.23,3045526.933622289,0.886,0.8955,0.8854,0.8914,3045526.9336
2004-11-24 10:00:00,13.23,13.26,13.15,13.23,1648706.3099308636,0.8914,0.8935,0.886,0.8914,1648706.3099
2004-11-24 10:30:00,13.23,13.3,13.22,13.28,1372625.7721830066,0.8914,0.8961,0.8908,0.8948,1372625.7722
2004-11-24 11:00:00,13.29,13.37,13.24,13.37,2635942.6616583327,0.8955,0.9009,0.8921,0.9009,2635942.6617
2004-11-24 11:30:00,13.37,13.38,13.32,13.36,2231543.0007318947,0.9009,0.9015,0.8975,0.9002,2231543.0007
2004-11-24 12:00:00,13.36,13.36,13.31,13.31,2280364.754668527,0.9002,0.9002,0.8968,0.8968,2280364.7547
2004-11-24 12:30:00,13.31,13.32,13.25,13.25,958720.991021118,0.8968,0.8975,0.8928,0.8928,958720.991
2004-11-24 13:00:00,13.26,13.27,13.24,13.25,1626671.7130214102,0.8935,0.8941,0.8921,0.8928,1626671.713
2004-11-24 13:30:00,13.25,13.28,13.24,13.24,792381.3869007347,0.8928,0.8948,0.8921,0.8921,792381.3869
2004-11-24 14:00:00,13.23,13.25,13.2,13.25,1284055.3336254,0.8914,0.8928,0.8894,0.8928,1284055.3336
2004-11-24 14:30:00,13.25,13.28,13.25,13.26,953104.3290638064,0.8928,0.8948,0.8928,0.8935,953104.3291
2004-11-24 15:00:00,13.26,13.29,13.26,13.29,930205.6303147664,0.8935,0.8955,0.8935,0.8955,930205.6303
2004-11-24 15:30:00,13.29,13.29,13.25,13.28,1526867.9505491802,0.8955,0.8955,0.8928,0.8948,1526867.9505
2004-11-26 09:30:00,13.24,13.39,13.24,13.38,1502673.099040761,0.8921,0.9022,0.8921,0.9015,1502673.099
2004-11-26 10:00:00,13.38,13.39,13.34,13.37,1033897.8510651352,0.9015,0.9022,0.8988,0.9009,1033897.8511
2004-11-26 10:30:00,13.37,13.41,13.37,13.41,811391.6273716356,0.9009,0.9036,0.9009,0.9036,811391.6274
2004-11-26 11:00:00,13.42,13.44,13.41,13.41,1006678.6431181636,0.9042,0.9056,0.9036,0.9036,1006678.6431
2004-11-26 11:30:00,13.41,13.43,13.4,13.43,824785.205885225,0.9036,0.9049,0.9029,0.9049,824785.2059
2004-11-26 12:00:00,13.43,13.44,13.42,13.43,1160056.7196447507,0.9049,0.9056,0.9042,0.9049,1160056.7196
2004-11-26 12:30:00,13.44,13.47,13.42,13.46,2554285.0378174176,0.9056,0.9076,0.9042,0.9069,2554285.0378
2004-11-26 13:00:00,13.47,13.47,13.45,13.47,684800.7078722271,0.9076,0.9076,0.9063,0.9076,684800.7079
2004-11-26 13:30:00,13.47,13.47,13.47,13.47,11233.323914623285,0.9076,0.9076,0.9076,0.9076,11233.3239
2004-11-26 14:00:00,13.47,13.47,13.47,13.47,0.0,0.9076,0.9076,0.9076,0.9076,0.0
2004-11-26 14:30:00,13.47,13.47,13.47,13.47,0.0,0.9076,0.9076,0.9076,0.9076,0.0
2004-11-26 15:00:00,13.47,13.47,13.47,13.47,0.0,0.9076,0.9076,0.9076,0.9076,0.0
2004-11-26 15:30:00,13.47,13.47,13.47,13.47,0.0,0.9076,0.9076,0.9076,0.9076,0.0
2004-11-29 09:30:00,13.47,13.52,13.41,13.41,2467874.853858777,0.9076,0.911,0.9036,0.9036,2467874.8539
2004-11-29 10:00:00,13.41,13.41,13.35,13.37,2013357.286236327,0.9036,0.9036,0.8995,0.9009,2013357.2862
2004-11-29 10:30:00,13.36,13.37,13.31,13.31,2124394.37262318,0.9002,0.9009,0.8968,0.8968,2124394.3726
2004-11-29 11:00:00,13.31,13.33,13.2,13.24,2732722.06769201,0.8968,0.8982,0.8894,0.8921,2732722.0677
2004-11-29 11:30:00,13.24,13.25,13.18,13.23,2466146.650179604,0.8921,0.8928,0.8881,0.8914,2466146.6502
2004-11-29 12:00:00,13.23,13.33,13.21,13.28,2031935.4757874347,0.8914,0.8982,0.8901,0.8948,2031935.4758
2004-11-29 12:30:00,13.28,13.31,13.26,13.28,769914.7390714881,0.8948,0.8968,0.8935,0.8948,769914.7391
2004-11-29 13:00:00,13.28,13.35,13.28,13.35,647212.2778502185,0.8948,0.8995,0.8948,0.8995,647212.2779
2004-11-29 13:30:00,13.35,13.39,13.35,13.36,1114259.3221466711,0.8995,0.9022,0.8995,0.9002,1114259.3221
2004-11-29 14:00:00,13.36,13.38,13.32,13.36,814848.0347299813,0.9002,0.9015,0.8975,0.9002,814848.0347
2004-11-29 14:30:00,13.36,13.44,13.34,13.41,1710921.6423810849,0.9002,0.9056,0.8988,0.9036,1710921.6424
2004-11-29 15:00:00,13.41,13.44,13.4,13.44,2229814.797052722,0.9036,0.9056,0.9029,0.9056,2229814.7971
2004-11-29 15:30:00,13.44,13.46,13.4,13.41,2740498.984248288,0.9056,0.9069,0.9029,0.9036,2740498.9842
2004-11-30 09:30:00,13.42,13.44,13.29,13.34,1905776.60720782,0.9042,0.9056,0.8955,0.8988,1905776.6072
2004-11-30 10:00:00,13.34,13.41,13.31,13.31,1314298.8980109242,0.8988,0.9036,0.8968,0.8968,1314298.898
2004-11-30 10:30:00,13.31,13.34,13.24,13.25,2430718.474756561,0.8968,0.8988,0.8921,0.8928,2430718.4748
2004-11-30 11:00:00,13.25,13.34,13.24,13.31,1373057.8231028,0.8928,0.8988,0.8921,0.8968,1373057.8231
2004-11-30 11:30:00,13.31,13.36,13.29,13.36,1119875.9841039828,0.8968,0.9002,0.8955,0.9002,1119875.9841
2004-11-30 12:00:00,13.35,13.42,13.34,13.38,1570505.0934482936,0.8995,0.9042,0.8988,0.9015,1570505.0934
2004-11-30 12:30:00,13.38,13.39,13.32,13.33,962177.3983794636,0.9015,0.9022,0.8975,0.8982,962177.3984
2004-11-30 13:00:00,13.33,13.39,13.33,13.36,818736.4930081201,0.8982,0.9022,0.8982,0.9002,818736.493
2004-11-30 13:30:00,13.36,13.36,13.31,13.31,784172.4194246639,0.9002,0.9002,0.8968,0.8968,784172.4194
2004-11-30 14:00:00,13.31,13.33,13.26,13.26,1185115.6729927564,0.8968,0.8982,0.8935,0.8935,1185115.673
2004-11-30 14:30:00,13.26,13.32,13.26,13.32,1291832.2501816775,0.8935,0.8975,0.8935,0.8975,1291832.2502
2004-11-30 15:00:00,13.31,13.37,13.31,13.35,1472861.5855750295,0.8968,0.9009,0.8968,0.8995,1472861.5856
2004-11-30 15:30:00,13.35,13.38,13.31,13.33,2314496.777332189,0.8995,0.9015,0.8968,0.8982,2314496.7773
2004-12-01 09:30:00,13.35,13.41,13.32,13.35,2647608.036492749,0.8995,0.9036,0.8975,0.8995,2647608.0365
2004-12-01 10:00:00,13.35,13.37,13.33,13.35,2724081.0492961463,0.8995,0.9009,0.8982,0.8995,2724081.0493
2004-12-01 10:30:00,13.35,13.4,13.33,13.38,2513672.2513568564,0.8995,0.9029,0.8982,0.9015,2513672.2514
2004-12-01 11:00:00,13.38,13.4,13.35,13.38,2645447.7818937832,0.9015,0.9029,0.8995,0.9015,2645447.7819
2004-12-01 11:30:00,13.38,13.41,13.29,13.29,2259626.310518453,0.9015,0.9036,0.8955,0.8955,2259626.3105
2004-12-01 12:00:00,13.3,13.3,13.08,13.24,8270318.706681496,0.8961,0.8961,0.8813,0.8921,8270318.7067
2004-12-01 12:30:00,13.24,13.37,13.24,13.31,2295918.587781082,0.8921,0.9009,0.8921,0.8968,2295918.5878
2004-12-01 13:00:00,13.31,13.35,13.3,13.3,1257268.1765982213,0.8968,0.8995,0.8961,0.8961,1257268.1766
2004-12-01 13:30:00,13.3,13.33,13.27,13.27,1376946.2813809386,0.8961,0.8982,0.8941,0.8941,1376946.2814
2004-12-01 14:00:00,13.28,13.33,13.22,13.28,2520153.0151537545,0.8948,0.8982,0.8908,0.8948,2520153.0152
2004-12-01 14:30:00,13.28,13.32,13.28,13.31,1438297.5119915735,0.8948,0.8975,0.8948,0.8968,1438297.512
2004-12-01 15:00:00,13.31,13.31,13.25,13.27,2317521.133770742,0.8968,0.8968,0.8928,0.8941,2317521.1338
2004-12-01 15:30:00,13.27,13.33,13.26,13.33,3102989.705954785,0.8941,0.8982,0.8935,0.8982,3102989.706
2004-12-02 09:30:00,13.37,13.39,13.31,13.35,2932329.59263647,0.9009,0.9022,0.8968,0.8995,2932329.5926
2004-12-02 10:00:00,13.35,13.42,13.29,13.41,2059154.6837344065,0.8995,0.9042,0.8955,0.9036,2059154.6837
2004-12-02 10:30:00,13.41,13.47,13.4,13.41,1990026.536567494,0.9036,0.9076,0.9029,0.9036,1990026.5366
2004-12-02 11:00:00,13.41,13.46,13.39,13.41,1101729.8454726683,0.9036,0.9069,0.9022,0.9036,1101729.8455
2004-12-02 11:30:00,13.41,13.47,13.39,13.45,1270661.7551118108,0.9036,0.9076,0.9022,0.9063,1270661.7551
2004-12-02 12:00:00,13.45,13.47,13.43,13.46,771210.8918308677,0.9063,0.9076,0.9049,0.9069,771210.8918
2004-12-02 12:30:00,13.46,13.46,13.4,13.44,960017.1437804976,0.9069,0.9069,0.9029,0.9056,960017.1438
2004-12-02 13:00:00,13.44,13.46,13.42,13.42,891753.0984531714,0.9056,0.9069,0.9042,0.9042,891753.0985
2004-12-02 13:30:00,13.42,13.45,13.39,13.42,826945.460484191,0.9042,0.9063,0.9022,0.9042,826945.4605
2004-12-02 14:00:00,13.43,13.45,13.39,13.44,986372.249887883,0.9049,0.9063,0.9022,0.9056,986372.2499
2004-12-02 14:30:00,13.44,13.45,13.39,13.39,913355.6444428316,0.9056,0.9063,0.9022,0.9022,913355.6444
2004-12-02 15:00:00,13.4,13.44,13.34,13.42,1278006.6207482952,0.9029,0.9056,0.8988,0.9042,1278006.6207
2004-12-02 15:30:00,13.42,13.45,13.4,13.4,2539595.3065444487,0.9042,0.9063,0.9029,0.9029,2539595.3065
2004-12-03 09:30:00,13.39,13.47,13.37,13.45,2126122.576302353,0.9022,0.9076,0.9009,0.9063,2126122.5763
2004-12-03 10:00:00,13.44,13.49,13.39,13.4,1976200.9071341115,0.9056,0.909,0.9022,0.9029,1976200.9071
2004-12-03 10:30:00,13.4,13.49,13.39,13.49,1656051.175567348,0.9029,0.909,0.9022,0.909,1656051.1756
2004-12-03 11:00:00,13.49,13.59,13.42,13.58,2023294.4573915708,0.909,0.9157,0.9042,0.915,2023294.4574
2004-12-03 11:30:00,13.58,13.6,13.55,13.59,2343012.138038541,0.915,0.9164,0.913,0.9157,2343012.138
2004-12-03 12:00:00,13.54,13.61,13.54,13.6,1301337.370417128,0.9123,0.917,0.9123,0.9164,1301337.3704
2004-12-03 12:30:00,13.59,13.6,13.53,13.56,1197213.098746966,0.9157,0.9164,0.9116,0.9137,1197213.0987
2004-12-03 13:00:00,13.56,13.56,13.49,13.53,1128949.05341964,0.9137,0.9137,0.909,0.9116,1128949.0534
2004-12-03 13:30:00,13.53,13.56,13.51,13.54,1072782.4338465235,0.9116,0.9137,0.9103,0.9123,1072782.4338
2004-12-03 14:00:00,13.55,13.56,13.48,13.52,1056364.4988943818,0.913,0.9137,0.9083,0.911,1056364.4989
2004-12-03 14:30:00,13.51,13.52,13.47,13.5,1094384.9798361838,0.9103,0.911,0.9076,0.9096,1094384.9798
2004-12-03 15:00:00,13.51,13.52,13.47,13.49,1266773.296833672,0.9103,0.911,0.9076,0.909,1266773.2968
2004-12-03 15:30:00,13.49,13.51,13.48,13.49,2359430.072990683,0.909,0.9103,0.9083,0.909,2359430.073
2004-12-06 09:30:00,13.43,13.47,13.41,13.46,2151613.580570152,0.9049,0.9076,0.9036,0.9069,2151613.5806
2004-12-06 10:00:00,13.46,13.48,13.42,13.48,2734018.22045139,0.9069,0.9083,0.9042,0.9083,2734018.2205
2004-12-06 10:30:00,13.48,13.53,13.48,13.49,1184683.6220729633,0.9083,0.9116,0.9083,0.909,1184683.6221
2004-12-06 11:00:00,13.49,13.51,13.46,13.49,1001061.981160852,0.909,0.9103,0.9069,0.909,1001061.9812
2004-12-06 11:30:00,13.48,13.52,13.48,13.52,741399.3783651367,0.9083,0.911,0.9083,0.911,741399.3784
2004-12-06 12:00:00,13.52,13.56,13.51,13.54,1049451.684177691,0.911,0.9137,0.9103,0.9123,1049451.6842
2004-12-06 12:30:00,13.54,13.55,13.51,13.53,1149687.4975697135,0.9123,0.913,0.9103,0.9116,1149687.4976
2004-12-06 13:00:00,13.53,13.54,13.5,13.52,683936.6060326407,0.9116,0.9123,0.9096,0.911,683936.606
2004-12-06 13:30:00,13.52,13.54,13.51,13.52,751768.6004401736,0.911,0.9123,0.9103,0.911,751768.6004
2004-12-06 14:00:00,13.52,13.54,13.52,13.53,1057228.6007339682,0.911,0.9123,0.911,0.9116,1057228.6007
2004-12-06 14:30:00,13.53,13.53,13.5,13.5,1164809.279762476,0.9116,0.9116,0.9096,0.9096,1164809.2798
2004-12-06 15:00:00,13.5,13.51,13.47,13.47,1201533.607944898,0.9096,0.9103,0.9076,0.9076,1201533.6079
2004-12-06 15:30:00,13.48,13.48,13.42,13.42,3160452.478287281,0.9083,0.9083,0.9042,0.9042,3160452.4783
2004-12-07 09:30:00,13.42,13.43,13.36,13.38,2463122.293741052,0.9042,0.9049,0.9002,0.9015,2463122.2937
2004-12-07 10:00:00,13.38,13.41,13.37,13.39,1084015.7577611469,0.9015,0.9036,0.9009,0.9022,1084015.7578
2004-12-07 10:30:00,13.39,13.42,13.36,13.42,1233073.325089802,0.9022,0.9042,0.9002,0.9042,1233073.3251
2004-12-07 11:00:00,13.42,13.42,13.38,13.39,1620190.949224512,0.9042,0.9042,0.9015,0.9022,1620190.9492
2004-12-07 11:30:00,13.39,13.45,13.38,13.43,1682406.2816747334,0.9022,0.9063,0.9015,0.9049,1682406.2817
2004-12-07 12:00:00,13.43,13.53,13.43,13.47,2308448.064455085,0.9049,0.9116,0.9049,0.9076,2308448.0645
2004-12-07 12:30:00,13.47,13.51,13.46,13.51,1757583.1417187506,0.9076,0.9103,0.9069,0.9103,1757583.1417
2004-12-07 13:00:00,13.5,13.5,13.4,13.43,1650866.5645298294,0.9096,0.9096,0.9029,0.9049,1650866.5645
2004-12-07 13:30:00,13.42,13.42,13.35,13.38,2180993.04311609,0.9042,0.9042,0.8995,0.9015,2180993.0431
2004-12-07 14:00:00,13.39,13.42,13.36,13.39,1482366.7058104803,0.9022,0.9042,0.9002,0.9022,1482366.7058
2004-12-07 14:30:00,13.39,13.41,13.35,13.35,867126.1960249589,0.9022,0.9036,0.8995,0.8995,867126.196
2004-12-07 15:00:00,13.35,13.39,13.32,13.35,1441753.919349919,0.8995,0.9022,0.8975,0.8995,1441753.9193
2004-12-07 15:30:00,13.34,13.41,13.34,13.36,2586256.8058821145,0.8988,0.9036,0.8988,0.9002,2586256.8059
2004-12-08 09:30:00,13.44,13.44,13.37,13.4,1689751.147311218,0.9056,0.9056,0.9009,0.9029,1689751.1473
2004-12-08 10:00:00,13.4,13.41,13.37,13.38,1564888.431490982,0.9029,0.9036,0.9009,0.9015,1564888.4315
2004-12-08 10:30:00,13.38,13.38,13.33,13.33,1437865.4610717804,0.9015,0.9015,0.8982,0.8982,1437865.4611
2004-12-08 11:00:00,13.33,13.34,13.31,13.33,1386019.350696596,0.8982,0.8988,0.8968,0.8982,1386019.3507
2004-12-08 11:30:00,13.32,13.39,13.31,13.38,1101297.794552875,0.8975,0.9022,0.8968,0.9015,1101297.7946
2004-12-08 12:00:00,13.38,13.39,13.35,13.36,1646978.1062516908,0.9015,0.9022,0.8995,0.9002,1646978.1063
2004-12-08 12:30:00,13.35,13.36,13.32,13.36,692577.6244285047,0.8995,0.9002,0.8975,0.9002,692577.6244
2004-12-08 13:00:00,13.36,13.4,13.35,13.39,564690.5521697166,0.9002,0.9029,0.8995,0.9022,564690.5522
2004-12-08 13:30:00,13.39,13.4,13.37,13.4,677023.7913159494,0.9022,0.9029,0.9009,0.9029,677023.7913
2004-12-08 14:00:00,13.4,13.41,13.38,13.4,837746.733479021,0.9029,0.9036,0.9015,0.9029,837746.7335
2004-12-08 14:30:00,13.4,13.41,13.38,13.4,1497488.4880032423,0.9029,0.9036,0.9015,0.9029,1497488.488
2004-12-08 15:00:00,13.4,13.41,13.38,13.39,1857818.955110774,0.9029,0.9036,0.9015,0.9022,1857818.9551
2004-12-08 15:30:00,13.39,13.43,13.38,13.43,2409980.030606488,0.9022,0.9049,0.9015,0.9049,2409980.0306
2004-12-09 09:30:00,13.4,13.45,13.38,13.42,2984175.703011655,0.9029,0.9063,0.9015,0.9042,2984175.703
2004-12-09 10:00:00,13.42,13.43,13.32,13.34,1981817.5690914232,0.9042,0.9049,0.8975,0.8988,1981817.5691
2004-12-09 10:30:00,13.34,13.37,13.33,13.37,931933.8339939392,0.8988,0.9009,0.8982,0.9009,931933.834
2004-12-09 11:00:00,13.37,13.45,13.36,13.43,2112296.9468689705,0.9009,0.9063,0.9002,0.9049,2112296.9469
2004-12-09 11:30:00,13.43,13.43,13.34,13.34,943167.1579085628,0.9049,0.9049,0.8988,0.8988,943167.1579
2004-12-09 12:00:00,13.35,13.44,13.35,13.43,1214495.1355386942,0.8995,0.9056,0.8995,0.9049,1214495.1355
2004-12-09 12:30:00,13.43,13.45,13.42,13.43,924156.9174376616,0.9049,0.9063,0.9042,0.9049,924156.9174
2004-12-09 13:00:00,13.43,13.49,13.42,13.48,1290104.0465025047,0.9049,0.909,0.9042,0.9083,1290104.0465
2004-12-09 13:30:00,13.48,13.53,13.48,13.53,1630560.171299549,0.9083,0.9116,0.9083,0.9116,1630560.1713
2004-12-09 14:00:00,13.53,13.53,13.48,13.52,950512.023545047,0.9116,0.9116,0.9083,0.911,950512.0235
2004-12-09 14:30:00,13.52,13.52,13.48,13.51,930205.6303147664,0.911,0.911,0.9083,0.9103,930205.6303
2004-12-09 15:00:00,13.5,13.53,13.49,13.53,1503105.149960554,0.9096,0.9116,0.909,0.9116,1503105.15
2004-12-09 15:30:00,13.54,13.62,13.54,13.61,5127580.316105736,0.9123,0.9177,0.9123,0.917,5127580.3161
2004-12-10 09:30:00,13.77,14.0,13.53,13.65,3731191.743334103,0.9278,0.9433,0.9116,0.9197,3731191.7433
2004-12-10 10:00:00,13.65,13.71,13.59,13.65,4640658.929498795,0.9197,0.9238,0.9157,0.9197,4640658.9295
2004-12-10 10:30:00,13.65,13.71,13.62,13.67,2921960.370561433,0.9197,0.9238,0.9177,0.9211,2921960.3706
2004-12-10 11:00:00,13.67,13.71,13.67,13.69,2730561.8130930443,0.9211,0.9238,0.9211,0.9224,2730561.8131
2004-12-10 11:30:00,13.7,13.71,13.67,13.69,2010332.9297977744,0.9231,0.9238,0.9211,0.9224,2010332.9298
2004-12-10 12:00:00,13.69,13.75,13.68,13.73,1278006.6207482952,0.9224,0.9265,0.9218,0.9251,1278006.6207
2004-12-10 12:30:00,13.73,13.74,13.71,13.74,629498.190138697,0.9251,0.9258,0.9238,0.9258,629498.1901
2004-12-10 13:00:00,13.74,13.75,13.72,13.73,1596860.199555679,0.9258,0.9265,0.9244,0.9251,1596860.1996
2004-12-10 13:30:00,13.73,13.75,13.7,13.75,1025256.8326692712,0.9251,0.9265,0.9231,0.9265,1025256.8327
2004-12-10 14:00:00,13.75,13.76,13.7,13.7,1342814.2587172757,0.9265,0.9271,0.9231,0.9231,1342814.2587
2004-12-10 14:30:00,13.7,13.75,13.69,13.72,1377378.332300732,0.9231,0.9265,0.9224,0.9244,1377378.3323
2004-12-10 15:00:00,13.72,13.75,13.7,13.71,1348430.9206745871,0.9244,0.9265,0.9231,0.9238,1348430.9207
2004-12-10 15:30:00,13.71,13.71,13.66,13.68,3110766.6225110632,0.9238,0.9238,0.9204,0.9218,3110766.6225
2004-12-13 09:30:00,13.75,13.77,13.7,13.71,1997371.4022039785,0.9265,0.9278,0.9231,0.9238,1997371.4022
2004-12-13 10:00:00,13.72,13.76,13.71,13.73,2041440.5960228853,0.9244,0.9271,0.9238,0.9251,2041440.596
2004-12-13 10:30:00,13.73,13.75,13.7,13.74,1628399.916700583,0.9251,0.9265,0.9231,0.9258,1628399.9167
2004-12-13 11:00:00,13.75,13.75,13.71,13.73,772507.0445902473,0.9265,0.9265,0.9238,0.9251,772507.0446
2004-12-13 11:30:00,13.73,13.77,13.73,13.76,1402437.2856487376,0.9251,0.9278,0.9251,0.9271,1402437.2856
2004-12-13 12:00:00,13.76,13.76,13.75,13.75,487353.4375267332,0.9271,0.9271,0.9265,0.9265,487353.4375
2004-12-13 12:30:00,13.75,13.77,13.74,13.77,888296.6910948259,0.9265,0.9278,0.9258,0.9278,888296.6911
2004-12-13 13:00:00,13.77,13.82,13.76,13.82,2089398.2481199307,0.9278,0.9312,0.9271,0.9312,2089398.2481
2004-12-13 13:30:00,13.82,13.86,13.63,13.85,2776359.210591124,0.9312,0.9339,0.9184,0.9332,2776359.2106
2004-12-13 14:00:00,13.85,13.85,13.8,13.84,1628831.967620376,0.9332,0.9332,0.9298,0.9325,1628831.9676
2004-12-13 14:30:00,13.84,13.87,13.83,13.87,1846153.5802763568,0.9325,0.9346,0.9319,0.9346,1846153.5803
2004-12-13 15:00:00,13.87,13.88,13.79,13.88,2197843.0289880247,0.9346,0.9352,0.9292,0.9352,2197843.029
2004-12-13 15:30:00,13.88,13.88,13.83,13.86,4047020.965702935,0.9352,0.9352,0.9319,0.9339,4047020.9657
2004-12-14 09:30:00,13.88,13.89,13.84,13.85,4809590.839137938,0.9352,0.9359,0.9325,0.9332,4809590.8391
2004-12-14 10:00:00,13.84,13.88,13.84,13.87,1916145.8292828563,0.9325,0.9352,0.9325,0.9346,1916145.8293
2004-12-14 10:30:00,13.86,13.88,13.86,13.87,1681542.179835147,0.9339,0.9352,0.9339,0.9346,1681542.1798
2004-12-14 11:00:00,13.87,13.88,13.86,13.87,1646114.0044121044,0.9346,0.9352,0.9339,0.9346,1646114.0044
2004-12-14 11:30:00,13.87,13.88,13.86,13.88,1179931.061955238,0.9346,0.9352,0.9339,0.9352,1179931.062
2004-12-14 12:00:00,13.88,13.89,13.87,13.88,1964103.4813799013,0.9352,0.9359,0.9346,0.9352,1964103.4814
2004-12-14 12:30:00,13.88,13.89,13.87,13.89,3121135.8445861,0.9352,0.9359,0.9346,0.9359,3121135.8446
2004-12-14 13:00:00,13.89,13.94,13.88,13.94,2822588.659008997,0.9359,0.9393,0.9352,0.9393,2822588.659
2004-12-14 13:30:00,13.94,13.94,13.9,13.93,1273254.06063057,0.9393,0.9393,0.9366,0.9386,1273254.0606
2004-12-14 14:00:00,13.93,13.96,13.9,13.96,3941168.4903536,0.9386,0.9406,0.9366,0.9406,3941168.4904
2004-12-14 14:30:00,13.96,14.02,13.93,14.01,3011394.9109586263,0.9406,0.9447,0.9386,0.944,3011394.911
2004-12-14 15:00:00,14.01,14.06,14.01,14.03,4639794.827659209,0.944,0.9474,0.944,0.9453,4639794.8277
2004-12-14 15:30:00,14.03,14.07,14.02,14.06,4736142.182773094,0.9453,0.948,0.9447,0.9474,4736142.1828
2004-12-15 09:30:00,14.01,14.02,13.78,13.8,6444903.570555212,0.944,0.9447,0.9285,0.9298,6444903.5706
2004-12-15 10:00:00,13.8,13.91,13.78,13.9,4233666.963053598,0.9298,0.9372,0.9285,0.9366,4233666.9631
2004-12-15 10:30:00,13.9,13.9,13.87,13.87,2771606.6504733986,0.9366,0.9366,0.9346,0.9346,2771606.6505
2004-12-15 11:00:00,13.87,13.87,13.75,13.76,3698355.87342982,0.9346,0.9346,0.9265,0.9271,3698355.8734
2004-12-15 11:30:00,13.76,13.82,13.72,13.82,4953463.795429075,0.9271,0.9312,0.9244,0.9312,4953463.7954
2004-12-15 12:00:00,13.82,13.88,13.81,13.85,1966695.7868986607,0.9312,0.9352,0.9305,0.9332,1966695.7869
2004-12-15 12:30:00,13.86,13.92,13.86,13.87,1863435.6170680856,0.9339,0.9379,0.9339,0.9346,1863435.6171
2004-12-15 13:00:00,13.87,13.93,13.87,13.91,1882877.90845878,0.9346,0.9386,0.9346,0.9372,1882877.9085
2004-12-15 13:30:00,13.91,13.96,13.91,13.95,1307818.1342140262,0.9372,0.9406,0.9372,0.9399,1307818.1342
2004-12-15 14:00:00,13.95,14.05,13.95,14.04,2223766.084175617,0.9399,0.9467,0.9399,0.946,2223766.0842
2004-12-15 14:30:00,14.04,14.06,14.0,14.04,2357701.86931151,0.946,0.9474,0.9433,0.946,2357701.8693
2004-12-15 15:00:00,14.04,14.07,14.03,14.07,4200399.042229522,0.946,0.948,0.9453,0.948,4200399.0422
2004-12-15 15:30:00,14.07,14.12,14.06,14.08,5151775.167614155,0.948,0.9514,0.9474,0.9487,5151775.1676
2004-12-16 09:30:00,14.01,14.1,13.98,14.1,2530954.2881485843,0.944,0.9501,0.942,0.9501,2530954.2881
2004-12-16 10:00:00,14.1,14.12,14.07,14.09,1628831.967620376,0.9501,0.9514,0.948,0.9494,1628831.9676
2004-12-16 10:30:00,14.1,14.1,14.04,14.07,1230481.0195710429,0.9501,0.9501,0.946,0.948,1230481.0196
2004-12-16 11:00:00,14.07,14.07,14.04,14.05,1011863.254155682,0.948,0.948,0.946,0.9467,1011863.2542
2004-12-16 11:30:00,14.04,14.05,14.02,14.04,1091360.623397631,0.946,0.9467,0.9447,0.946,1091360.6234
2004-12-16 12:00:00,14.05,14.06,14.04,14.05,1249059.2091221504,0.9467,0.9474,0.946,0.9467,1249059.2091
2004-12-16 12:30:00,14.05,14.07,14.04,14.04,1054636.295215209,0.9467,0.948,0.946,0.946,1054636.2952
2004-12-16 13:00:00,14.04,14.07,14.01,14.06,1815477.96497104,0.946,0.948,0.944,0.9474,1815477.965
2004-12-16 13:30:00,14.06,14.11,14.05,14.07,1617166.5927859596,0.9474,0.9507,0.9467,0.948,1617166.5928
2004-12-16 14:00:00,14.07,14.08,14.04,14.05,1128084.9515800537,0.948,0.9487,0.946,0.9467,1128084.9516
2004-12-16 14:30:00,14.05,14.08,14.04,14.06,13091142.869734058,0.9467,0.9487,0.946,0.9474,13091142.8697
2004-12-16 15:00:00,14.05,14.11,14.05,14.1,1697528.0638674954,0.9467,0.9507,0.9467,0.9501,1697528.0639
2004-12-16 15:30:00,14.1,14.12,14.06,14.09,2409980.030606488,0.9501,0.9514,0.9474,0.9494,2409980.0306
2004-12-17 09:30:00,14.03,14.06,13.93,14.04,14024804.90740717,0.9453,0.9474,0.9386,0.946,14024804.9074
2004-12-17 10:00:00,14.04,14.05,13.96,13.97,1674197.3141986623,0.946,0.9467,0.9406,0.9413,1674197.3142
2004-12-17 10:30:00,13.97,14.02,13.97,14.0,1600316.6069140248,0.9413,0.9447,0.9413,0.9433,1600316.6069
2004-12-17 11:00:00,14.0,14.01,13.92,13.94,1724315.220894674,0.9433,0.944,0.9379,0.9393,1724315.2209
2004-12-17 11:30:00,13.94,13.94,13.85,13.88,3104717.9096339582,0.9393,0.9393,0.9332,0.9352,3104717.9096
2004-12-17 12:00:00,13.88,13.9,13.88,13.88,1908800.963646372,0.9352,0.9366,0.9352,0.9352,1908800.9636
2004-12-17 12:30:00,13.88,13.9,13.88,13.89,840771.0899175735,0.9352,0.9366,0.9352,0.9359,840771.0899
2004-12-17 13:00:00,13.89,13.9,13.88,13.89,1001494.0320806452,0.9359,0.9366,0.9352,0.9359,1001494.0321
2004-12-17 13:30:00,13.89,13.9,13.88,13.9,1807268.997494969,0.9359,0.9366,0.9352,0.9366,1807268.9975
2004-12-17 14:00:00,13.9,13.91,13.89,13.9,1534644.867105458,0.9366,0.9372,0.9359,0.9366,1534644.8671
2004-12-17 14:30:00,13.9,13.91,13.88,13.89,2006444.471519636,0.9366,0.9372,0.9352,0.9359,2006444.4715
2004-12-17 15:00:00,13.88,13.9,13.88,13.89,2110568.7431897977,0.9352,0.9366,0.9352,0.9359,2110568.7432
2004-12-17 15:30:00,13.88,13.9,13.88,13.88,5621846.56834916,0.9352,0.9366,0.9352,0.9352,5621846.5683
2004-12-20 09:30:00,13.97,14.06,13.9,14.04,3970115.901979744,0.9413,0.9474,0.9366,0.946,3970115.902
2004-12-20 10:00:00,14.04,14.06,14.02,14.05,3856918.560993925,0.946,0.9474,0.9447,0.9467,3856918.561
2004-12-20 10:30:00,14.06,14.07,14.04,14.05,2559469.648854936,0.9474,0.948,0.946,0.9467,2559469.6489
2004-12-20 11:00:00,14.05,14.07,14.03,14.04,1950709.9028663123,0.9467,0.948,0.9453,0.946,1950709.9029
2004-12-20 11:30:00,14.04,14.05,13.93,13.94,2903814.231930119,0.946,0.9467,0.9386,0.9393,2903814.2319
2004-12-20 12:00:00,13.94,13.95,13.89,13.91,2276476.296390388,0.9393,0.9399,0.9359,0.9372,2276476.2964
2004-12-20 12:30:00,13.91,13.93,13.88,13.91,2846783.510517416,0.9372,0.9386,0.9352,0.9372,2846783.5105
2004-12-20 13:00:00,13.91,13.93,13.9,13.92,1061981.1608516937,0.9372,0.9386,0.9366,0.9379,1061981.1609
2004-12-20 13:30:00,13.92,13.93,13.89,13.9,857189.0248697152,0.9379,0.9386,0.9359,0.9366,857189.0249
2004-12-20 14:00:00,13.9,13.92,13.88,13.92,1347134.7679152077,0.9366,0.9379,0.9352,0.9379,1347134.7679
2004-12-20 14:30:00,13.92,13.97,13.92,13.93,1616302.4909463732,0.9379,0.9413,0.9379,0.9386,1616302.4909
2004-12-20 15:00:00,13.92,13.96,13.91,13.96,1233073.325089802,0.9379,0.9406,0.9372,0.9406,1233073.3251
2004-12-20 15:30:00,13.96,13.98,13.93,13.95,2515832.5059558223,0.9406,0.942,0.9386,0.9399,2515832.506
2004-12-21 09:30:00,14.0,14.07,13.99,14.04,3372589.4799057445,0.9433,0.948,0.9426,0.946,3372589.4799
2004-12-21 10:00:00,14.04,14.05,13.97,14.03,2161550.751725396,0.946,0.9467,0.9413,0.9453,2161550.7517
2004-12-21 10:30:00,14.04,14.05,13.99,14.01,1554519.2094159452,0.946,0.9467,0.9426,0.944,1554519.2094
2004-12-21 11:00:00,14.0,14.07,14.0,14.05,1825415.136126284,0.9433,0.948,0.9433,0.9467,1825415.1361
2004-12-21 11:30:00,14.05,14.07,14.03,14.06,1216655.3901376603,0.9467,0.948,0.9453,0.9474,1216655.3901
2004-12-21 12:00:00,14.07,14.07,14.04,14.04,1268501.5005128449,0.948,0.948,0.946,0.946,1268501.5005
2004-12-21 12:30:00,14.04,14.05,14.02,14.05,864533.8905061997,0.946,0.9467,0.9447,0.9467,864533.8905
2004-12-21 13:00:00,14.05,14.05,14.02,14.03,1314298.8980109242,0.9467,0.9467,0.9447,0.9453,1314298.898
2004-12-21 13:30:00,14.03,14.03,14.01,14.02,1052908.0915360362,0.9453,0.9453,0.944,0.9447,1052908.0915
2004-12-21 14:00:00,14.03,14.07,14.03,14.07,1624943.5093422374,0.9453,0.948,0.9453,0.948,1624943.5093
2004-12-21 14:30:00,14.07,14.13,14.05,14.12,3385551.00749954,0.948,0.9521,0.9467,0.9514,3385551.0075
2004-12-21 15:00:00,14.13,14.16,14.11,14.12,2981151.3465731023,0.9521,0.9541,0.9507,0.9514,2981151.3466
2004-12-21 15:30:00,14.12,14.13,14.1,14.13,3825378.8438490215,0.9514,0.9521,0.9501,0.9521,3825378.8438
2004-12-22 09:30:00,13.85,14.04,13.85,13.98,4315324.586894514,0.9444,0.9573,0.9444,0.9532,4315324.5869
2004-12-22 10:00:00,13.98,14.01,13.95,14.0,3388143.3130183,0.9532,0.9553,0.9512,0.9546,3388143.313
2004-12-22 10:30:00,14.0,14.05,13.99,14.02,3029973.1005097344,0.9546,0.958,0.9539,0.956,3029973.1005
2004-12-22 11:00:00,14.02,14.05,14.02,14.04,1624079.407502651,0.956,0.958,0.956,0.9573,1624079.4075
2004-12-22 11:30:00,14.03,14.05,14.01,14.05,927181.2738762142,0.9566,0.958,0.9553,0.958,927181.2739
2004-12-22 12:00:00,14.05,14.08,14.04,14.06,1230481.0195710429,0.958,0.9601,0.9573,0.9587,1230481.0196
2004-12-22 12:30:00,14.05,14.07,14.05,14.05,1557543.5658544975,0.958,0.9594,0.958,0.958,1557543.5659
2004-12-22 13:00:00,14.05,14.05,14.02,14.03,736214.7673276183,0.958,0.958,0.956,0.9566,736214.7673
2004-12-22 13:30:00,14.03,14.04,14.01,14.04,1428792.3917561232,0.9566,0.9573,0.9553,0.9573,1428792.3918
2004-12-22 14:00:00,14.04,14.07,14.04,14.06,674431.4857971902,0.9573,0.9594,0.9573,0.9587,674431.4858
2004-12-22 14:30:00,14.06,14.1,14.06,14.1,1524275.645030421,0.9587,0.9614,0.9587,0.9614,1524275.645
2004-12-22 15:00:00,14.11,14.12,14.1,14.12,1766656.211034408,0.9621,0.9628,0.9614,0.9628,1766656.211
2004-12-22 15:30:00,14.12,14.13,14.07,14.1,4004679.9755632007,0.9628,0.9635,0.9594,0.9614,4004679.9756
2004-12-23 09:30:00,14.01,14.08,14.01,14.03,2958684.698743856,0.9553,0.9601,0.9553,0.9566,2958684.6987
2004-12-23 10:00:00,14.03,14.04,14.0,14.03,1949845.801026726,0.9566,0.9573,0.9546,0.9566,1949845.801
2004-12-23 10:30:00,14.03,14.04,14.0,14.0,901258.218688622,0.9566,0.9573,0.9546,0.9546,901258.2187
2004-12-23 11:00:00,14.0,14.07,13.99,14.05,1799060.0300188982,0.9546,0.9594,0.9539,0.958,1799060.03
2004-12-23 11:30:00,14.05,14.07,14.01,14.02,1141910.5810134362,0.958,0.9594,0.9553,0.956,1141910.581
2004-12-23 12:00:00,14.02,14.03,13.99,14.01,743127.5820443096,0.956,0.9566,0.9539,0.9553,743127.582
2004-12-23 12:30:00,14.02,14.04,13.99,14.02,886568.487415653,0.956,0.9573,0.9539,0.956,886568.4874
2004-12-23 13:00:00,14.02,14.04,14.01,14.03,467911.1461360391,0.956,0.9573,0.9553,0.9566,467911.1461
2004-12-23 13:30:00,14.03,14.07,14.03,14.05,680912.2495940883,0.9566,0.9594,0.9566,0.958,680912.2496
2004-12-23 14:00:00,14.05,14.07,14.03,14.03,593637.9637958612,0.958,0.9594,0.9566,0.9566,593637.9638
2004-12-23 14:30:00,14.03,14.05,14.01,14.02,986372.249887883,0.9566,0.958,0.9553,0.956,986372.2499
2004-12-23 15:00:00,14.02,14.09,14.02,14.07,950079.9726252538,0.956,0.9607,0.956,0.9594,950079.9726
2004-12-23 15:30:00,14.08,14.1,14.07,14.09,1596860.199555679,0.9601,0.9614,0.9594,0.9607,1596860.1996
2004-12-27 09:30:00,14.08,14.14,14.04,14.06,2457073.5808639466,0.9601,0.9642,0.9573,0.9587,2457073.5809
2004-12-27 10:00:00,14.05,14.07,13.98,14.06,1263316.8894753263,0.958,0.9594,0.9532,0.9587,1263316.8895
2004-12-27 10:30:00,14.06,14.11,14.06,14.06,923292.8155980752,0.9587,0.9621,0.9587,0.9587,923292.8156
2004-12-27 11:00:00,14.06,14.1,14.04,14.09,575923.8760843399,0.9587,0.9614,0.9573,0.9607,575923.8761
2004-12-27 11:30:00,14.08,14.09,14.02,14.05,674431.4857971902,0.9601,0.9607,0.956,0.958,674431.4858
2004-12-27 12:00:00,14.05,14.12,14.05,14.06,565986.7049290963,0.958,0.9628,0.958,0.9587,565986.7049
2004-12-27 12:30:00,14.06,14.07,14.04,14.06,671839.180278431,0.9587,0.9594,0.9573,0.9587,671839.1803
2004-12-27 13:00:00,14.06,14.07,14.03,14.07,432482.9707129965,0.9587,0.9594,0.9566,0.9594,432482.9707
2004-12-27 13:30:00,14.07,14.1,14.06,14.09,510252.136275773,0.9594,0.9614,0.9587,0.9607,510252.1363
2004-12-27 14:00:00,14.09,14.12,14.09,14.12,1196348.9969073797,0.9607,0.9628,0.9607,0.9628,1196348.9969
2004-12-27 14:30:00,14.12,14.13,14.11,14.11,1136293.9190561243,0.9628,0.9635,0.9621,0.9621,1136293.9191
2004-12-27 15:00:00,14.11,14.13,14.08,14.12,977299.1805722256,0.9621,0.9635,0.9601,0.9628,977299.1806
2004-12-27 15:30:00,14.12,14.13,14.08,14.1,1633584.5277381013,0.9628,0.9635,0.9601,0.9614,1633584.5277
2004-12-28 09:30:00,14.09,14.16,14.07,14.16,2002123.962321704,0.9607,0.9655,0.9594,0.9655,2002123.9623
2004-12-28 10:00:00,14.16,14.23,14.14,14.18,2479972.2796129864,0.9655,0.9703,0.9642,0.9669,2479972.2796
2004-12-28 10:30:00,14.18,14.23,14.18,14.22,1375650.1286215591,0.9669,0.9703,0.9669,0.9696,1375650.1286
2004-12-28 11:00:00,14.22,14.26,14.21,14.25,1154440.057687439,0.9696,0.9723,0.9689,0.9717,1154440.0577
2004-12-28 11:30:00,14.24,14.24,14.17,14.18,1987866.281968528,0.971,0.971,0.9662,0.9669,1987866.282
2004-12-28 12:00:00,14.18,14.21,14.17,14.21,913355.6444428316,0.9669,0.9689,0.9662,0.9689,913355.6444
2004-12-28 12:30:00,14.21,14.21,14.2,14.2,596662.3202344136,0.9689,0.9689,0.9682,0.9682,596662.3202
2004-12-28 13:00:00,14.2,14.21,14.19,14.2,737510.9200869979,0.9682,0.9689,0.9676,0.9682,737510.9201
2004-12-28 13:30:00,14.2,14.23,14.19,14.23,1126788.798820674,0.9682,0.9703,0.9676,0.9703,1126788.7988
2004-12-28 14:00:00,14.23,14.25,14.21,14.25,1193756.6913886203,0.9703,0.9717,0.9689,0.9717,1193756.6914
2004-12-28 14:30:00,14.24,14.27,14.24,14.27,1529460.256067939,0.971,0.973,0.971,0.973,1529460.2561
2004-12-28 15:00:00,14.27,14.29,14.26,14.26,1215359.2373782806,0.973,0.9744,0.9723,0.9723,1215359.2374
2004-12-28 15:30:00,14.26,14.28,14.25,14.27,1598156.3523150587,0.9723,0.9737,0.9717,0.973,1598156.3523
2004-12-29 09:30:00,14.28,14.32,14.25,14.3,1990890.6384070804,0.9737,0.9764,0.9717,0.9751,1990890.6384
2004-12-29 10:00:00,14.3,14.32,14.24,14.25,1342814.2587172757,0.9751,0.9764,0.971,0.9717,1342814.2587
2004-12-29 10:30:00,14.25,14.26,14.21,14.23,712019.9158191989,0.9717,0.9723,0.9689,0.9703,712019.9158
2004-12-29 11:00:00,14.23,14.25,14.22,14.23,1103890.1000716342,0.9703,0.9717,0.9696,0.9703,1103890.1001
2004-12-29 11:30:00,14.23,14.24,14.21,14.22,700354.5409847824,0.9703,0.971,0.9689,0.9696,700354.541
2004-12-29 12:00:00,14.23,14.23,14.22,14.23,374588.1474607072,0.9703,0.9703,0.9696,0.9703,374588.1475
2004-12-29 12:30:00,14.23,14.23,14.2,14.21,477416.2663714896,0.9703,0.9703,0.9682,0.9689,477416.2664
2004-12-29 13:00:00,14.2,14.21,14.17,14.19,741399.3783651367,0.9682,0.9689,0.9662,0.9676,741399.3784
2004-12-29 13:30:00,14.19,14.21,14.18,14.2,539199.5479019176,0.9676,0.9689,0.9669,0.9682,539199.5479
2004-12-29 14:00:00,14.2,14.22,14.19,14.22,633818.6993366291,0.9682,0.9696,0.9676,0.9696,633818.6993
2004-12-29 14:30:00,14.22,14.24,14.22,14.24,682208.4023534679,0.9696,0.971,0.9696,0.971,682208.4024
2004-12-29 15:00:00,14.24,14.24,14.23,14.24,700354.5409847824,0.971,0.971,0.9703,0.971,700354.541
2004-12-29 15:30:00,14.24,14.26,14.21,14.26,1429656.4935957096,0.971,0.9723,0.9689,0.9723,1429656.4936
2004-12-30 09:30:00,14.26,14.26,14.21,14.21,1002790.1848400248,0.9723,0.9723,0.9689,0.9689,1002790.1848
2004-12-30 10:00:00,14.21,14.26,14.2,14.25,884408.232816687,0.9689,0.9723,0.9682,0.9717,884408.2328
2004-12-30 10:30:00,14.25,14.26,14.23,14.23,535743.140543572,0.9717,0.9723,0.9703,0.9703,535743.1405
2004-12-30 11:00:00,14.23,14.23,14.18,14.21,617832.8153042806,0.9703,0.9703,0.9669,0.9689,617832.8153
2004-12-30 11:30:00,14.21,14.21,14.19,14.21,490809.8448850789,0.9689,0.9689,0.9676,0.9689,490809.8449
2004-12-30 12:00:00,14.21,14.21,14.19,14.19,372859.9437815344,0.9689,0.9689,0.9676,0.9676,372859.9438
2004-12-30 12:30:00,14.19,14.19,14.17,14.18,495994.4559225973,0.9676,0.9676,0.9662,0.9669,495994.4559
2004-12-30 13:00:00,14.18,14.21,14.17,14.21,433347.0725525828,0.9669,0.9689,0.9662,0.9689,433347.0726
2004-12-30 13:30:00,14.2,14.21,14.17,14.19,470071.4007350051,0.9682,0.9689,0.9662,0.9676,470071.4007
2004-12-30 14:00:00,14.19,14.2,14.18,14.18,526238.0203081216,0.9676,0.9682,0.9669,0.9669,526238.0203
2004-12-30 14:30:00,14.18,14.19,14.17,14.19,601846.9312719321,0.9669,0.9676,0.9662,0.9676,601846.9313
2004-12-30 15:00:00,14.19,14.2,14.17,14.18,728869.9016911339,0.9676,0.9682,0.9662,0.9669,728869.9017
2004-12-30 15:30:00,14.18,14.21,14.15,14.17,1578714.0609243645,0.9669,0.9689,0.9648,0.9662,1578714.0609
2004-12-31 09:30:00,14.13,14.25,14.12,14.23,1456875.7015426813,0.9635,0.9717,0.9628,0.9703,1456875.7015
2004-12-31 10:00:00,14.22,14.24,14.2,14.23,843363.3954363327,0.9696,0.971,0.9682,0.9703,843363.3954
2004-12-31 10:30:00,14.23,14.24,14.22,14.23,483897.0301683876,0.9703,0.971,0.9696,0.9703,483897.0302
2004-12-31 11:00:00,14.23,14.23,14.21,14.22,515868.7982330847,0.9703,0.9703,0.9689,0.9696,515868.7982
2004-12-31 11:30:00,14.22,14.23,14.21,14.22,857189.0248697152,0.9696,0.9703,0.9689,0.9696,857189.0249
2004-12-31 12:00:00,14.22,14.23,14.18,14.18,450629.1093443109,0.9696,0.9703,0.9669,0.9669,450629.1093
2004-12-31 12:30:00,14.18,14.21,14.18,14.18,364650.9763054635,0.9669,0.9689,0.9669,0.9669,364650.9763
2004-12-31 13:00:00,14.18,14.19,14.17,14.18,529694.4276664671,0.9669,0.9676,0.9662,0.9669,529694.4277
2004-12-31 13:30:00,14.18,14.2,14.16,14.16,424706.0541567188,0.9669,0.9682,0.9655,0.9655,424706.0542
2004-12-31 14:00:00,14.16,14.18,14.15,14.17,506363.67799763416,0.9655,0.9669,0.9648,0.9662,506363.678
2004-12-31 14:30:00,14.17,14.21,14.17,14.18,633818.6993366291,0.9662,0.9689,0.9662,0.9669,633818.6993
2004-12-31 15:00:00,14.18,14.19,14.18,14.19,383229.1658565712,0.9669,0.9676,0.9669,0.9676,383229.1659
2004-12-31 15:30:00,14.19,14.21,14.11,14.12,2717168.234579455,0.9676,0.9689,0.9621,0.9628,2717168.2346
2005-01-03 09:30:00,14.23,14.29,14.18,14.25,3163476.834725834,0.9703,0.9744,0.9669,0.9717,3163476.8347
2005-01-03 10:00:00,14.25,14.3,14.2,14.22,3886730.074459656,0.9717,0.9751,0.9682,0.9696,3886730.0745
2005-01-03 10:30:00,14.22,14.22,14.18,14.19,1904480.45444844,0.9696,0.9696,0.9669,0.9676,1904480.4544
2005-01-03 11:00:00,14.19,14.21,14.14,14.17,1553655.1075763588,0.9676,0.9689,0.9642,0.9662,1553655.1076
2005-01-03 11:30:00,14.18,14.22,14.17,14.19,2079461.076964687,0.9669,0.9696,0.9662,0.9676,2079461.077
2005-01-03 12:00:00,14.2,14.2,14.17,14.18,1280166.875347261,0.9682,0.9682,0.9662,0.9669,1280166.8753
2005-01-03 12:30:00,14.18,14.18,14.14,14.16,740967.3274453435,0.9669,0.9669,0.9642,0.9655,740967.3274
2005-01-03 13:00:00,14.16,14.17,14.12,14.14,2387513.382777241,0.9655,0.9662,0.9628,0.9642,2387513.3828
2005-01-03 13:30:00,14.14,14.14,14.11,14.11,982915.8425295372,0.9642,0.9642,0.9621,0.9621,982915.8425
2005-01-03 14:00:00,14.11,14.14,14.1,14.13,934094.0885929052,0.9621,0.9642,0.9614,0.9635,934094.0886
2005-01-03 14:30:00,14.13,14.16,14.09,14.1,1047723.480498518,0.9635,0.9655,0.9607,0.9614,1047723.4805
2005-01-03 15:00:00,14.1,14.1,14.02,14.02,1651730.6663694158,0.9614,0.9614,0.956,0.956,1651730.6664
2005-01-03 15:30:00,14.02,14.03,13.98,14.02,3536768.8294271617,0.956,0.9566,0.9532,0.956,3536768.8294
2005-01-04 09:30:00,14.11,14.16,14.1,14.12,3475849.64973632,0.9621,0.9655,0.9614,0.9628,3475849.6497
2005-01-04 10:00:00,14.12,14.16,14.11,14.14,2976830.83737517,0.9628,0.9655,0.9621,0.9642,2976830.8374
2005-01-04 10:30:00,14.14,14.18,14.12,14.16,2373687.7533438583,0.9642,0.9669,0.9628,0.9655,2373687.7533
2005-01-04 11:00:00,14.16,14.2,14.15,14.2,2109272.590430418,0.9655,0.9682,0.9648,0.9682,2109272.5904
2005-01-04 11:30:00,14.2,14.23,14.19,14.2,1730363.9337717788,0.9682,0.9703,0.9676,0.9682,1730363.9338
2005-01-04 12:00:00,14.2,14.21,14.16,14.16,1218383.593816833,0.9682,0.9689,0.9655,0.9655,1218383.5938
2005-01-04 12:30:00,14.16,14.17,14.13,14.15,1162649.02516351,0.9655,0.9662,0.9635,0.9648,1162649.0252
2005-01-04 13:00:00,14.15,14.19,14.14,14.18,1215359.2373782806,0.9648,0.9676,0.9642,0.9669,1215359.2374
2005-01-04 13:30:00,14.18,14.18,14.12,14.17,2100199.521114761,0.9669,0.9669,0.9628,0.9662,2100199.5211
2005-01-04 14:00:00,14.16,14.17,14.1,14.14,2246232.732004864,0.9655,0.9662,0.9614,0.9642,2246232.732
2005-01-04 14:30:00,14.14,14.16,14.05,14.12,2673531.0916803414,0.9642,0.9655,0.958,0.9628,2673531.0917
2005-01-04 15:00:00,14.13,14.13,14.09,14.13,1487551.3168479986,0.9635,0.9635,0.9607,0.9635,1487551.3168
2005-01-04 15:30:00,14.13,14.16,14.12,14.13,2753892.562761877,0.9635,0.9655,0.9628,0.9635,2753892.5628
2005-01-05 09:30:00,14.18,14.19,14.12,14.14,2304559.606176946,0.9669,0.9676,0.9628,0.9642,2304559.6062
2005-01-05 10:00:00,14.14,14.17,14.14,14.15,1614142.236347407,0.9642,0.9662,0.9642,0.9648,1614142.2363
2005-01-05 10:30:00,14.14,14.16,14.14,14.15,1242146.3944054593,0.9642,0.9655,0.9642,0.9648,1242146.3944
2005-01-05 11:00:00,14.15,14.17,14.13,14.16,1402005.2347289445,0.9648,0.9662,0.9635,0.9655,1402005.2347
2005-01-05 11:30:00,14.16,14.21,14.15,14.19,2889556.551576943,0.9655,0.9689,0.9648,0.9676,2889556.5516
2005-01-05 12:00:00,14.19,14.23,14.17,14.2,3607625.180273247,0.9676,0.9703,0.9662,0.9682,3607625.1803
2005-01-05 12:30:00,14.2,14.22,14.16,14.2,2309312.166294671,0.9682,0.9696,0.9655,0.9682,2309312.1663
2005-01-05 13:00:00,14.2,14.22,14.17,14.21,1645681.953492311,0.9682,0.9696,0.9662,0.9689,1645681.9535
2005-01-05 13:30:00,14.21,14.21,14.16,14.17,1087904.2160392858,0.9689,0.9689,0.9655,0.9662,1087904.216
2005-01-05 14:00:00,14.17,14.19,14.15,14.18,1255972.0238388418,0.9662,0.9676,0.9648,0.9669,1255972.0238
2005-01-05 14:30:00,14.18,14.18,14.16,14.16,1878557.399260848,0.9669,0.9669,0.9655,0.9655,1878557.3993
2005-01-05 15:00:00,14.16,14.17,14.15,14.15,2689949.026632483,0.9655,0.9662,0.9648,0.9648,2689949.0266
2005-01-05 15:30:00,14.15,14.16,14.07,14.11,2727969.507574285,0.9648,0.9655,0.9594,0.9621,2727969.5076
2005-01-06 09:30:00,14.11,14.15,14.07,14.08,1459468.0070614405,0.9621,0.9648,0.9594,0.9601,1459468.0071
2005-01-06 10:00:00,14.08,14.11,14.01,14.1,1384291.147017423,0.9601,0.9621,0.9553,0.9614,1384291.147
2005-01-06 10:30:00,14.1,14.1,14.02,14.06,1430520.595435296,0.9614,0.9614,0.956,0.9587,1430520.5954
2005-01-06 11:00:00,14.06,14.11,14.04,14.1,1349295.0225141738,0.9587,0.9621,0.9573,0.9614,1349295.0225
2005-01-06 11:30:00,14.1,14.11,14.05,14.06,822624.9512862589,0.9614,0.9621,0.958,0.9587,822624.9513
2005-01-06 12:00:00,14.06,14.07,14.03,14.03,944031.2597481492,0.9587,0.9594,0.9566,0.9566,944031.2597
2005-01-06 12:30:00,14.04,14.07,14.02,14.02,938846.6487106306,0.9573,0.9594,0.956,0.956,938846.6487
2005-01-06 13:00:00,14.03,14.12,14.02,14.11,1316027.101690097,0.9566,0.9628,0.956,0.9621,1316027.1017
2005-01-06 13:30:00,14.11,14.12,14.09,14.11,994149.1664441606,0.9621,0.9628,0.9607,0.9621,994149.1664
2005-01-06 14:00:00,14.11,14.14,14.08,14.09,924156.9174376616,0.9621,0.9642,0.9601,0.9607,924156.9174
2005-01-06 14:30:00,14.1,14.14,14.07,14.11,2043168.799702058,0.9614,0.9642,0.9594,0.9621,2043168.7997
2005-01-06 15:00:00,14.11,14.13,14.02,14.03,1772272.8729917195,0.9621,0.9635,0.956,0.9566,1772272.873
2005-01-06 15:30:00,14.03,14.05,14.01,14.02,2442383.8495909777,0.9566,0.958,0.9553,0.956,2442383.8496
2005-01-07 09:30:00,14.05,14.09,14.03,14.06,3734648.150692449,0.958,0.9607,0.9566,0.9587,3734648.1507
2005-01-07 10:00:00,14.06,14.09,14.01,14.03,2137355.900216976,0.9587,0.9607,0.9553,0.9566,2137355.9002
2005-01-07 10:30:00,14.03,14.06,13.98,14.05,2373687.7533438583,0.9566,0.9587,0.9532,0.958,2373687.7533
2005-01-07 11:00:00,14.05,14.13,14.03,14.1,1922194.542159961,0.958,0.9635,0.9566,0.9614,1922194.5422
2005-01-07 11:30:00,14.1,14.19,14.1,14.18,2900789.8754915665,0.9614,0.9676,0.9614,0.9669,2900789.8755
2005-01-07 12:00:00,14.18,14.2,14.15,14.18,1894975.3342129893,0.9669,0.9682,0.9648,0.9669,1894975.3342
2005-01-07 12:30:00,14.19,14.19,14.08,14.12,1681110.1289153537,0.9676,0.9676,0.9601,0.9628,1681110.1289
2005-01-07 13:00:00,14.12,14.15,14.03,14.04,1402869.3365685309,0.9628,0.9648,0.9566,0.9573,1402869.3366
2005-01-07 13:30:00,14.04,14.08,14.01,14.05,1149687.4975697135,0.9573,0.9601,0.9553,0.958,1149687.4976
2005-01-07 14:00:00,14.04,14.07,14.01,14.07,1491007.7242063442,0.9573,0.9594,0.9553,0.9594,1491007.7242
2005-01-07 14:30:00,14.07,14.1,14.03,14.07,1471997.483735443,0.9594,0.9614,0.9566,0.9594,1471997.4837
2005-01-07 15:00:00,14.07,14.08,14.04,14.05,1103025.9982320478,0.9594,0.9601,0.9573,0.958,1103025.9982
2005-01-07 15:30:00,14.05,14.21,14.05,14.21,5017839.382478262,0.958,0.9689,0.958,0.9689,5017839.3825
2005-01-10 09:30:00,14.27,14.42,14.27,14.42,9373776.755833335,0.973,0.9832,0.973,0.9832,9373776.7558
2005-01-10 10:00:00,14.42,14.57,14.41,14.57,8468198.027946783,0.9832,0.9935,0.9826,0.9935,8468198.0279
2005-01-10 10:30:00,14.56,14.57,14.51,14.54,5503032.565406029,0.9928,0.9935,0.9894,0.9914,5503032.5654
2005-01-10 11:00:00,14.54,14.55,14.52,14.54,3422707.386601756,0.9914,0.9921,0.9901,0.9914,3422707.3866
2005-01-10 11:30:00,14.54,14.56,14.52,14.54,4031035.081670586,0.9914,0.9928,0.9901,0.9914,4031035.0817
2005-01-10 12:00:00,14.55,14.57,14.54,14.57,2597058.0788769447,0.9921,0.9935,0.9914,0.9935,2597058.0789
2005-01-10 12:30:00,14.57,14.6,14.53,14.59,3893210.838256554,0.9935,0.9955,0.9907,0.9948,3893210.8383
2005-01-10 13:00:00,14.59,14.59,14.53,14.53,2113593.09962835,0.9948,0.9948,0.9907,0.9907,2113593.0996
2005-01-10 13:30:00,14.53,14.54,14.49,14.53,3319879.2676909734,0.9907,0.9914,0.988,0.9907,3319879.2677
2005-01-10 14:00:00,14.53,14.53,14.5,14.51,1624943.5093422374,0.9907,0.9907,0.9887,0.9894,1624943.5093
2005-01-10 14:30:00,14.51,14.52,14.45,14.48,2486020.992490092,0.9894,0.9901,0.9853,0.9873,2486020.9925
2005-01-10 15:00:00,14.47,14.48,14.36,14.39,3601576.467396142,0.9867,0.9873,0.9792,0.9812,3601576.4674
2005-01-10 15:30:00,14.39,14.44,14.37,14.4,4400438.618093775,0.9812,0.9846,0.9798,0.9819,4400438.6181
2005-01-11 09:30:00,14.4,14.41,14.27,14.37,4404759.127291706,0.9819,0.9826,0.973,0.9798,4404759.1273
2005-01-11 10:00:00,14.36,14.4,14.28,14.36,3199337.06106867,0.9792,0.9819,0.9737,0.9792,3199337.0611
2005-01-11 10:30:00,14.35,14.37,14.31,14.35,2035823.9340655736,0.9785,0.9798,0.9757,0.9785,2035823.9341
2005-01-11 11:00:00,14.35,14.37,14.31,14.32,1318187.356289063,0.9785,0.9798,0.9757,0.9764,1318187.3563
2005-01-11 11:30:00,14.31,14.33,14.3,14.32,1244738.6999242185,0.9757,0.9771,0.9751,0.9764,1244738.6999
2005-01-11 12:00:00,14.32,14.32,14.29,14.3,1335901.4440005843,0.9764,0.9764,0.9744,0.9751,1335901.444
2005-01-11 12:30:00,14.3,14.3,14.26,14.26,1278870.7225878816,0.9751,0.9751,0.9723,0.9723,1278870.7226
2005-01-11 13:00:00,14.26,14.26,14.22,14.25,1275846.366149329,0.9723,0.9723,0.9696,0.9717,1275846.3661
2005-01-11 13:30:00,14.25,14.35,14.25,14.33,3130208.913901757,0.9717,0.9785,0.9717,0.9771,3130208.9139
2005-01-11 14:00:00,14.33,14.38,14.32,14.36,2273019.889032042,0.9771,0.9805,0.9764,0.9792,2273019.889
2005-01-11 14:30:00,14.36,14.37,14.28,14.3,1375218.0777017658,0.9792,0.9798,0.9737,0.9751,1375218.0777
2005-01-11 15:00:00,14.3,14.31,14.25,14.26,1974904.754374732,0.9751,0.9757,0.9717,0.9723,1974904.7544
2005-01-11 15:30:00,14.26,14.29,14.22,14.27,3351851.0357556706,0.9723,0.9744,0.9696,0.973,3351851.0358
2005-01-12 09:30:00,14.21,14.25,14.19,14.23,2656249.054888613,0.9689,0.9717,0.9676,0.9703,2656249.0549
2005-01-12 10:00:00,14.24,14.24,14.2,14.23,2063475.1929323387,0.971,0.971,0.9682,0.9703,2063475.1929
2005-01-12 10:30:00,14.23,14.23,14.13,14.19,2225494.2878547898,0.9703,0.9703,0.9635,0.9676,2225494.2879
2005-01-12 11:00:00,14.19,14.2,14.17,14.18,866262.0941853725,0.9676,0.9682,0.9662,0.9669,866262.0942
2005-01-12 11:30:00,14.19,14.28,14.18,14.23,1618462.7455453393,0.9676,0.9737,0.9669,0.9703,1618462.7455
2005-01-12 12:00:00,14.23,14.27,14.23,14.27,1587355.079320229,0.9703,0.973,0.9703,0.973,1587355.0793
2005-01-12 12:30:00,14.27,14.29,14.24,14.25,876631.3162604093,0.973,0.9744,0.971,0.9717,876631.3163
2005-01-12 13:00:00,14.25,14.27,14.21,14.22,460998.33141934784,0.9717,0.973,0.9689,0.9696,460998.3314
2005-01-12 13:30:00,14.23,14.26,14.2,14.23,960449.1947002908,0.9703,0.9723,0.9682,0.9703,960449.1947
2005-01-12 14:00:00,14.23,14.28,14.22,14.24,1395524.4709320464,0.9703,0.9737,0.9696,0.971,1395524.4709
2005-01-12 14:30:00,14.24,14.27,14.22,14.25,985508.1480482966,0.971,0.973,0.9696,0.9717,985508.148
2005-01-12 15:00:00,14.26,14.26,14.21,14.23,998901.7265618858,0.9723,0.9723,0.9689,0.9703,998901.7266
2005-01-12 15:30:00,14.22,14.29,14.21,14.28,3035157.7115472527,0.9696,0.9744,0.9689,0.9737,3035157.7115
2005-01-13 09:30:00,14.3,14.37,14.23,14.34,2187905.857832781,0.9751,0.9798,0.9703,0.9778,2187905.8578
2005-01-13 10:00:00,14.34,14.44,14.34,14.43,2057858.530975027,0.9778,0.9846,0.9778,0.9839,2057858.531
2005-01-13 10:30:00,14.43,14.44,14.34,14.35,1836648.460040907,0.9839,0.9846,0.9778,0.9785,1836648.46
2005-01-13 11:00:00,14.35,14.39,14.35,14.39,1009270.9486369228,0.9785,0.9812,0.9785,0.9812,1009270.9486
2005-01-13 11:30:00,14.39,14.39,14.34,14.37,1260292.5330367738,0.9812,0.9812,0.9778,0.9798,1260292.533
2005-01-13 12:00:00,14.37,14.41,14.36,14.41,1350591.1752735532,0.9798,0.9826,0.9792,0.9826,1350591.1753
2005-01-13 12:30:00,14.41,14.42,14.39,14.42,1291832.2501816775,0.9826,0.9832,0.9812,0.9832,1291832.2502
2005-01-13 13:00:00,14.42,14.46,14.41,14.42,1157464.4141259915,0.9832,0.986,0.9826,0.9832,1157464.4141
2005-01-13 13:30:00,14.42,14.42,14.39,14.41,610487.9496677961,0.9832,0.9832,0.9812,0.9826,610487.9497
2005-01-13 14:00:00,14.41,14.43,14.39,14.39,763433.9752745901,0.9826,0.9839,0.9812,0.9812,763433.9753
2005-01-13 14:30:00,14.39,14.43,14.38,14.42,1497056.4370834492,0.9812,0.9839,0.9805,0.9832,1497056.4371
2005-01-13 15:00:00,14.42,14.42,14.39,14.4,1817206.1686502127,0.9832,0.9832,0.9812,0.9819,1817206.1687
2005-01-13 15:30:00,14.39,14.42,14.32,14.42,4237555.421331737,0.9812,0.9832,0.9764,0.9832,4237555.4213
2005-01-14 09:30:00,14.5,14.53,14.46,14.47,4938342.013236313,0.9887,0.9907,0.986,0.9867,4938342.0132
2005-01-14 10:00:00,14.47,14.49,14.3,14.49,3404561.2479704414,0.9867,0.988,0.9751,0.988,3404561.248
2005-01-14 10:30:00,14.48,14.54,14.48,14.51,2317953.184690535,0.9873,0.9914,0.9873,0.9894,2317953.1847
2005-01-14 11:00:00,14.51,14.55,14.5,14.54,1717402.4061779827,0.9894,0.9921,0.9887,0.9914,1717402.4062
2005-01-14 11:30:00,14.54,14.54,14.49,14.5,2373255.702424065,0.9914,0.9914,0.988,0.9887,2373255.7024
2005-01-14 12:00:00,14.5,14.56,14.5,14.55,1100865.743633082,0.9887,0.9928,0.9887,0.9921,1100865.7436
2005-01-14 12:30:00,14.55,14.56,14.54,14.55,813983.9328903948,0.9921,0.9928,0.9914,0.9921,813983.9329
2005-01-14 13:00:00,14.55,14.57,14.53,14.56,1070190.1283277643,0.9921,0.9935,0.9907,0.9928,1070190.1283
2005-01-14 13:30:00,14.56,14.58,14.54,14.57,1136293.9190561243,0.9928,0.9942,0.9914,0.9935,1136293.9191
2005-01-14 14:00:00,14.57,14.58,14.53,14.57,1704872.92950398,0.9935,0.9942,0.9907,0.9935,1704872.9295
2005-01-14 14:30:00,14.57,14.63,14.57,14.61,2446704.35878891,0.9935,0.9976,0.9935,0.9962,2446704.3588
2005-01-14 15:00:00,14.61,14.63,14.59,14.62,2054834.1745364745,0.9962,0.9976,0.9948,0.9969,2054834.1745
2005-01-14 15:30:00,14.62,14.67,14.59,14.66,4823848.519491114,0.9969,1.0003,0.9948,0.9996,4823848.5195
2005-01-18 09:30:00,14.62,14.63,14.57,14.58,5191523.85223513,0.9969,0.9976,0.9935,0.9942,5191523.8522
2005-01-18 10:00:00,14.57,14.64,14.51,14.63,3685826.396755817,0.9935,0.9982,0.9894,0.9976,3685826.3968
2005-01-18 10:30:00,14.63,14.79,14.62,14.7,3627499.5225837342,0.9976,1.0085,0.9969,1.0023,3627499.5226
2005-01-18 11:00:00,14.7,14.7,14.64,14.67,2712415.67446173,1.0023,1.0023,0.9982,1.0003,2712415.6745
2005-01-18 11:30:00,14.67,14.71,14.66,14.7,1766224.1601146148,1.0003,1.003,0.9996,1.0023,1766224.1601
2005-01-18 12:00:00,14.7,14.79,14.7,14.79,2165007.1590837413,1.0023,1.0085,1.0023,1.0085,2165007.1591
2005-01-18 12:30:00,14.78,14.8,14.75,14.76,2315360.879171776,1.0078,1.0092,1.0057,1.0064,2315360.8792
2005-01-18 13:00:00,14.76,14.76,14.72,14.72,1283191.2317858136,1.0064,1.0064,1.0037,1.0037,1283191.2318
2005-01-18 13:30:00,14.72,14.76,14.71,14.74,1286215.588224366,1.0037,1.0064,1.003,1.0051,1286215.5882
2005-01-18 14:00:00,14.74,14.77,14.74,14.75,1152711.8540082662,1.0051,1.0071,1.0051,1.0057,1152711.854
2005-01-18 14:30:00,14.76,14.77,14.72,14.73,1255107.9219992554,1.0064,1.0071,1.0037,1.0044,1255107.922
2005-01-18 15:00:00,14.73,14.76,14.7,14.76,2295054.485941496,1.0044,1.0064,1.0023,1.0064,2295054.4859
2005-01-18 15:30:00,14.76,14.81,14.76,14.8,4317052.790573686,1.0064,1.0098,1.0064,1.0092,4317052.7906
2005-01-19 09:30:00,14.74,14.75,14.58,14.74,2611315.75923012,1.0051,1.0057,0.9942,1.0051,2611315.7592
2005-01-19 10:00:00,14.74,14.77,14.73,14.75,1520387.186752282,1.0051,1.0071,1.0044,1.0057,1520387.1868
2005-01-19 10:30:00,14.75,14.75,14.68,14.7,1735116.493889504,1.0057,1.0057,1.001,1.0023,1735116.4939
2005-01-19 11:00:00,14.7,14.74,14.68,14.74,1505265.40455952,1.0023,1.0051,1.001,1.0051,1505265.4046
2005-01-19 11:30:00,14.73,14.76,14.72,14.72,1542853.8345815288,1.0044,1.0064,1.0037,1.0037,1542853.8346
2005-01-19 12:00:00,14.73,14.73,14.7,14.72,1153143.904928059,1.0044,1.0044,1.0023,1.0037,1153143.9049
2005-01-19 12:30:00,14.72,14.75,14.71,14.75,1069326.026488178,1.0037,1.0057,1.003,1.0057,1069326.0265
2005-01-19 13:00:00,14.75,14.77,14.73,14.76,1100001.6417934955,1.0057,1.0071,1.0044,1.0064,1100001.6418
2005-01-19 13:30:00,14.76,14.77,14.74,14.74,771642.9427506609,1.0064,1.0071,1.0051,1.0051,771642.9428
2005-01-19 14:00:00,14.74,14.78,14.7,14.78,1093952.9289163903,1.0051,1.0078,1.0023,1.0078,1093952.9289
2005-01-19 14:30:00,14.78,14.78,14.71,14.75,1236097.6815283543,1.0078,1.0078,1.003,1.0057,1236097.6815
2005-01-19 15:00:00,14.75,14.76,14.71,14.72,1360096.2955090038,1.0057,1.0064,1.003,1.0037,1360096.2955
2005-01-19 15:30:00,14.72,14.73,14.68,14.69,2597058.0788769447,1.0037,1.0044,1.001,1.0017,2597058.0789
2005-01-20 09:30:00,14.74,14.76,14.62,14.64,2592737.5696790125,1.0051,1.0064,0.9969,0.9982,2592737.5697
2005-01-20 10:00:00,14.64,14.76,14.63,14.66,1524707.695950214,0.9982,1.0064,0.9976,0.9996,1524707.696
2005-01-20 10:30:00,14.67,14.71,14.64,14.69,1130677.2570988128,1.0003,1.003,0.9982,1.0017,1130677.2571
2005-01-20 11:00:00,14.69,14.71,14.65,14.65,1236961.783367941,1.0017,1.003,0.9989,0.9989,1236961.7834
2005-01-20 11:30:00,14.65,14.66,14.63,14.63,958720.991021118,0.9989,0.9996,0.9976,0.9976,958720.991
2005-01-20 12:00:00,14.63,14.63,14.53,14.56,2378440.313461584,0.9976,0.9976,0.9907,0.9928,2378440.3135
2005-01-20 12:30:00,14.56,14.6,14.52,14.54,1070622.1792475577,0.9928,0.9955,0.9901,0.9914,1070622.1792
2005-01-20 13:00:00,14.53,14.61,14.51,14.61,2408683.877847108,0.9907,0.9962,0.9894,0.9962,2408683.8778
2005-01-20 13:30:00,14.61,14.61,14.54,14.56,1603340.963352577,0.9962,0.9962,0.9914,0.9928,1603340.9634
2005-01-20 14:00:00,14.56,14.64,14.56,14.62,2134763.594698217,0.9928,0.9982,0.9928,0.9969,2134763.5947
2005-01-20 14:30:00,14.62,14.79,14.59,14.63,1478478.2475323414,0.9969,1.0085,0.9948,0.9976,1478478.2475
2005-01-20 15:00:00,14.63,14.66,14.61,14.64,1488415.418687585,0.9976,0.9996,0.9962,0.9982,1488415.4187
2005-01-20 15:30:00,14.63,14.64,14.54,14.6,2522313.2697527204,0.9976,0.9982,0.9914,0.9955,2522313.2698
2005-01-21 09:30:00,14.58,14.65,14.57,14.6,3449926.594548728,0.9942,0.9989,0.9935,0.9955,3449926.5945
2005-01-21 10:00:00,14.6,14.66,14.56,14.63,2599218.3334759106,0.9955,0.9996,0.9928,0.9976,2599218.3335
2005-01-21 10:30:00,14.63,14.64,14.6,14.63,1178634.9091958583,0.9976,0.9982,0.9955,0.9976,1178634.9092
2005-01-21 11:00:00,14.64,14.67,14.61,14.65,964337.6529784296,0.9982,1.0003,0.9962,0.9989,964337.653
2005-01-21 11:30:00,14.65,14.66,14.63,14.64,663198.161882567,0.9989,0.9996,0.9976,0.9982,663198.1619
2005-01-21 12:00:00,14.63,14.66,14.61,14.62,1069326.026488178,0.9976,0.9996,0.9962,0.9969,1069326.0265
2005-01-21 12:30:00,14.62,14.64,14.61,14.61,768186.5353923154,0.9969,0.9982,0.9962,0.9962,768186.5354
2005-01-21 13:00:00,14.61,14.61,14.58,14.58,1340654.0041183096,0.9962,0.9962,0.9942,0.9942,1340654.0041
2005-01-21 13:30:00,14.58,14.58,14.44,14.49,3070585.886970295,0.9942,0.9942,0.9846,0.988,3070585.887
2005-01-21 14:00:00,14.49,14.51,14.46,14.49,1537669.2235440102,0.988,0.9894,0.986,0.988,1537669.2235
2005-01-21 14:30:00,14.49,14.5,14.45,14.45,1707033.184102946,0.988,0.9887,0.9853,0.9853,1707033.1841
2005-01-21 15:00:00,14.45,14.6,14.45,14.57,2870978.362025836,0.9853,0.9955,0.9853,0.9935,2870978.362
2005-01-21 15:30:00,14.5,14.59,14.49,14.52,3034725.66062746,0.9887,0.9948,0.988,0.9901,3034725.6606
2005-01-24 09:30:00,14.63,14.64,14.55,14.55,3271921.615593928,0.9976,0.9982,0.9921,0.9921,3271921.6156
2005-01-24 10:00:00,14.55,14.56,14.51,14.54,2360726.2257500626,0.9921,0.9928,0.9894,0.9914,2360726.2258
2005-01-24 10:30:00,14.54,14.56,14.44,14.47,2029775.2211884689,0.9914,0.9928,0.9846,0.9867,2029775.2212
2005-01-24 11:00:00,14.47,14.54,14.47,14.52,1962375.277700729,0.9867,0.9914,0.9867,0.9901,1962375.2777
2005-01-24 11:30:00,14.52,14.53,14.48,14.51,1878989.450180641,0.9901,0.9907,0.9873,0.9894,1878989.4502
2005-01-24 12:00:00,14.51,14.52,14.49,14.49,1357071.9390704513,0.9894,0.9901,0.988,0.988,1357071.9391
2005-01-24 12:30:00,14.49,14.51,14.45,14.48,1697528.0638674954,0.988,0.9894,0.9853,0.9873,1697528.0639
2005-01-24 13:00:00,14.48,14.5,14.44,14.45,1664692.193963212,0.9873,0.9887,0.9846,0.9853,1664692.194
2005-01-24 13:30:00,14.45,14.46,14.39,14.41,1905776.60720782,0.9853,0.986,0.9812,0.9826,1905776.6072
2005-01-24 14:00:00,14.41,14.43,14.36,14.39,1784370.2987459293,0.9826,0.9839,0.9792,0.9812,1784370.2987
2005-01-24 14:30:00,14.39,14.41,14.29,14.29,3005778.249001315,0.9812,0.9826,0.9744,0.9744,3005778.249
2005-01-24 15:00:00,14.29,14.42,14.28,14.41,3470232.987779008,0.9744,0.9832,0.9737,0.9826,3470232.9878
2005-01-24 15:30:00,14.41,14.44,14.33,14.39,3866423.681229376,0.9826,0.9846,0.9771,0.9812,3866423.6812
2005-01-25 09:30:00,14.42,14.49,14.39,14.46,4166267.019565859,0.9832,0.988,0.9812,0.986,4166267.0196
2005-01-25 10:00:00,14.45,14.48,14.42,14.47,2615636.2684280523,0.9853,0.9873,0.9832,0.9867,2615636.2684
2005-01-25 10:30:00,14.47,14.48,14.43,14.46,1594267.8940369198,0.9867,0.9873,0.9839,0.986,1594267.894
2005-01-25 11:00:00,14.46,14.48,14.45,14.47,1183819.5202333769,0.986,0.9873,0.9853,0.9867,1183819.5202
2005-01-25 11:30:00,14.47,14.51,14.46,14.48,1728635.730092606,0.9867,0.9894,0.986,0.9873,1728635.7301
2005-01-25 12:00:00,14.48,14.5,14.44,14.44,1387315.5034559756,0.9873,0.9887,0.9846,0.9846,1387315.5035
2005-01-25 12:30:00,14.44,14.48,14.44,14.45,795405.7433392871,0.9846,0.9873,0.9846,0.9853,795405.7433
2005-01-25 13:00:00,14.45,14.5,14.45,14.49,1047291.4295787246,0.9853,0.9887,0.9853,0.988,1047291.4296
2005-01-25 13:30:00,14.49,14.49,14.46,14.48,880087.723618755,0.988,0.988,0.986,0.9873,880087.7236
2005-01-25 14:00:00,14.48,14.49,14.44,14.45,804910.8635747376,0.9873,0.988,0.9846,0.9853,804910.8636
2005-01-25 14:30:00,14.45,14.49,14.44,14.48,986804.3008076762,0.9853,0.988,0.9846,0.9873,986804.3008
2005-01-25 15:00:00,14.48,14.49,14.41,14.46,1384291.147017423,0.9873,0.988,0.9826,0.986,1384291.147
2005-01-25 15:30:00,14.46,14.49,14.41,14.42,2273451.939951835,0.986,0.988,0.9826,0.9832,2273451.94
2005-01-26 09:30:00,14.37,14.49,14.37,14.45,2835982.237522586,0.9798,0.988,0.9798,0.9853,2835982.2375
2005-01-26 10:00:00,14.46,14.48,14.42,14.46,1820230.5250887647,0.986,0.9873,0.9832,0.986,1820230.5251
2005-01-26 10:30:00,14.45,14.47,14.41,14.44,1871644.5845441564,0.9853,0.9867,0.9826,0.9846,1871644.5845
2005-01-26 11:00:00,14.44,14.5,14.26,14.3,10536425.780996846,0.9846,0.9887,0.9723,0.9751,10536425.781
2005-01-26 11:30:00,14.3,14.3,14.2,14.26,4813479.297416077,0.9751,0.9751,0.9682,0.9723,4813479.2974
2005-01-26 12:00:00,14.26,14.33,14.25,14.28,1532484.6125064918,0.9723,0.9771,0.9717,0.9737,1532484.6125
2005-01-26 12:30:00,14.29,14.37,14.27,14.3,1523843.5941106277,0.9744,0.9798,0.973,0.9751,1523843.5941
2005-01-26 13:00:00,14.3,14.38,14.29,14.36,1257700.2275180146,0.9751,0.9805,0.9744,0.9792,1257700.2275
2005-01-26 13:30:00,14.36,14.38,14.33,14.37,1716538.3043383963,0.9792,0.9805,0.9771,0.9798,1716538.3043
2005-01-26 14:00:00,14.37,14.4,14.32,14.36,1769248.5165531673,0.9798,0.9819,0.9764,0.9792,1769248.5166
2005-01-26 14:30:00,14.36,14.4,14.35,14.39,1583898.671961883,0.9792,0.9819,0.9785,0.9812,1583898.672
2005-01-26 15:00:00,14.39,14.4,14.32,14.34,1900159.945250508,0.9812,0.9819,0.9764,0.9778,1900159.9453
2005-01-26 15:30:00,14.34,14.36,14.31,14.31,2966461.6153001334,0.9778,0.9792,0.9757,0.9757,2966461.6153
2005-01-27 09:30:00,14.31,14.54,14.3,14.52,3514734.232517708,0.9757,0.9914,0.9751,0.9901,3514734.2325
2005-01-27 10:00:00,14.54,14.6,14.41,14.46,4363714.289911352,0.9914,0.9955,0.9826,0.986,4363714.2899
2005-01-27 10:30:00,14.45,14.53,14.45,14.51,1786098.502425102,0.9853,0.9907,0.9853,0.9894,1786098.5024
2005-01-27 11:00:00,14.51,14.57,14.49,14.53,1872508.6863837428,0.9894,0.9935,0.988,0.9907,1872508.6864
2005-01-27 11:30:00,14.53,14.58,14.53,14.55,1273686.111550363,0.9907,0.9942,0.9907,0.9921,1273686.1116
2005-01-27 12:00:00,14.55,14.58,14.54,14.57,1146663.1411311612,0.9921,0.9942,0.9914,0.9935,1146663.1411
2005-01-27 12:30:00,14.57,14.58,14.53,14.53,1380834.7396590775,0.9935,0.9942,0.9907,0.9907,1380834.7397
2005-01-27 13:00:00,14.53,14.57,14.52,14.52,657149.4490054621,0.9907,0.9935,0.9901,0.9901,657149.449
2005-01-27 13:30:00,14.51,14.52,14.37,14.38,2500710.7237630603,0.9894,0.9901,0.9798,0.9805,2500710.7238
2005-01-27 14:00:00,14.38,14.43,14.38,14.41,1283191.2317858136,0.9805,0.9839,0.9805,0.9826,1283191.2318
2005-01-27 14:30:00,14.41,14.49,14.41,14.49,2084645.6880022048,0.9826,0.988,0.9826,0.988,2084645.688
2005-01-27 15:00:00,14.48,14.52,14.45,14.49,2171487.92288064,0.9873,0.9901,0.9853,0.988,2171487.9229
2005-01-27 15:30:00,14.49,14.54,14.49,14.5,2993248.772327312,0.988,0.9914,0.988,0.9887,2993248.7723
2005-01-28 09:30:00,14.54,14.57,14.47,14.47,2320545.4902092945,0.9914,0.9935,0.9867,0.9867,2320545.4902
2005-01-28 10:00:00,14.47,14.6,14.43,14.57,2287277.569385218,0.9867,0.9955,0.9839,0.9935,2287277.5694
2005-01-28 10:30:00,14.57,14.61,14.51,14.57,1410646.2531248084,0.9935,0.9962,0.9894,0.9935,1410646.2531
2005-01-28 11:00:00,14.57,14.59,14.45,14.5,2228950.695213136,0.9935,0.9948,0.9853,0.9887,2228950.6952
2005-01-28 11:30:00,14.5,14.58,14.49,14.54,1668148.6013215575,0.9887,0.9942,0.988,0.9914,1668148.6013
2005-01-28 12:00:00,14.54,14.57,14.54,14.56,592773.8619562748,0.9914,0.9935,0.9914,0.9928,592773.862
2005-01-28 12:30:00,14.55,14.57,14.5,14.53,909035.1352448995,0.9921,0.9935,0.9887,0.9907,909035.1352
2005-01-28 13:00:00,14.52,14.6,14.52,14.6,984211.995288917,0.9901,0.9955,0.9901,0.9955,984211.9953
2005-01-28 13:30:00,14.6,14.6,14.55,14.56,919404.3573199364,0.9955,0.9955,0.9921,0.9928,919404.3573
2005-01-28 14:00:00,14.55,14.6,14.55,14.59,1211038.7281803486,0.9921,0.9955,0.9921,0.9948,1211038.7282
2005-01-28 14:30:00,14.58,14.6,14.53,14.57,1181227.2147146177,0.9942,0.9955,0.9907,0.9935,1181227.2147
2005-01-28 15:00:00,14.57,14.58,14.53,14.55,1436569.3083124007,0.9935,0.9942,0.9907,0.9921,1436569.3083
2005-01-28 15:30:00,14.55,14.65,14.53,14.62,3778717.3445113553,0.9921,0.9989,0.9907,0.9969,3778717.3445
2005-01-31 09:30:00,14.69,14.79,14.69,14.77,3390735.618537059,1.0017,1.0085,1.0017,1.0071,3390735.6185
2005-01-31 10:00:00,14.75,14.79,14.73,14.74,1702712.674905014,1.0057,1.0085,1.0044,1.0051,1702712.6749
2005-01-31 10:30:00,14.74,14.74,14.69,14.71,1545878.191020081,1.0051,1.0051,1.0017,1.003,1545878.191
2005-01-31 11:00:00,14.71,14.72,14.68,14.68,1409782.151285222,1.003,1.0037,1.001,1.001,1409782.1513
2005-01-31 11:30:00,14.68,14.71,14.66,14.67,1964535.532299695,1.001,1.003,0.9996,1.0003,1964535.5323
2005-01-31 12:00:00,14.67,14.73,14.66,14.71,1471565.4328156502,1.0003,1.0044,0.9996,1.003,1471565.4328
2005-01-31 12:30:00,14.71,14.76,14.7,14.76,1029145.29094741,1.003,1.0064,1.0023,1.0064,1029145.2909
2005-01-31 13:00:00,14.76,14.76,14.72,14.75,623017.4263417991,1.0064,1.0064,1.0037,1.0057,623017.4263
2005-01-31 13:30:00,14.75,14.76,14.72,14.76,853300.5665915763,1.0057,1.0064,1.0037,1.0064,853300.5666
2005-01-31 14:00:00,14.76,14.77,14.66,14.7,2531818.389988171,1.0064,1.0071,0.9996,1.0023,2531818.39
2005-01-31 14:30:00,14.7,14.74,14.7,14.73,1174746.4509177196,1.0023,1.0051,1.0023,1.0044,1174746.4509
2005-01-31 15:00:00,14.73,14.74,14.7,14.73,1920034.2875609952,1.0044,1.0051,1.0023,1.0044,1920034.2876
2005-01-31 15:30:00,14.73,14.79,14.73,14.78,4501106.482405591,1.0044,1.0085,1.0044,1.0078,4501106.4824
2005-02-01 09:30:00,14.76,14.8,14.71,14.79,2686924.6701939306,1.0064,1.0092,1.003,1.0085,2686924.6702
2005-02-01 10:00:00,14.79,14.79,14.7,14.7,2190930.214271333,1.0085,1.0085,1.0023,1.0023,2190930.2143
2005-02-01 10:30:00,14.7,14.76,14.7,14.73,1201101.557025105,1.0023,1.0064,1.0023,1.0044,1201101.557
2005-02-01 11:00:00,14.73,14.78,14.73,14.75,1095681.1325955633,1.0044,1.0078,1.0044,1.0057,1095681.1326
2005-02-01 11:30:00,14.75,14.79,14.75,14.78,1384291.147017423,1.0057,1.0085,1.0057,1.0078,1384291.147
2005-02-01 12:00:00,14.78,14.78,14.75,14.75,1109074.7111091528,1.0078,1.0078,1.0057,1.0057,1109074.7111
2005-02-01 12:30:00,14.75,14.75,14.68,14.7,1895839.436052576,1.0057,1.0057,1.001,1.0023,1895839.4361
2005-02-01 13:00:00,14.7,14.75,14.69,14.74,921132.5609991092,1.0023,1.0057,1.0017,1.0051,921132.561
2005-02-01 13:30:00,14.75,14.77,14.73,14.76,639003.3103741476,1.0057,1.0071,1.0044,1.0064,639003.3104
2005-02-01 14:00:00,14.76,14.8,14.76,14.77,1198077.2005865525,1.0064,1.0092,1.0064,1.0071,1198077.2006
2005-02-01 14:30:00,14.77,14.79,14.74,14.75,1029145.29094741,1.0071,1.0085,1.0051,1.0057,1029145.2909
2005-02-01 15:00:00,14.76,14.79,14.74,14.75,1377810.383220525,1.0064,1.0085,1.0051,1.0057,1377810.3832
2005-02-01 15:30:00,14.75,14.8,14.75,14.79,2049649.563498956,1.0057,1.0092,1.0057,1.0085,2049649.5635
2005-02-02 09:30:00,14.79,14.79,14.73,14.76,2130443.085500285,1.0085,1.0085,1.0044,1.0064,2130443.0855
2005-02-02 10:00:00,14.76,14.79,14.75,14.77,1714810.1006592235,1.0064,1.0085,1.0057,1.0071,1714810.1007
2005-02-02 10:30:00,14.78,14.78,14.76,14.78,1783074.1459865498,1.0078,1.0078,1.0064,1.0078,1783074.146
2005-02-02 11:00:00,14.78,14.83,14.77,14.81,3503068.857683292,1.0078,1.0112,1.0071,1.0098,3503068.8577
2005-02-02 11:30:00,14.81,14.81,14.78,14.8,1368305.262985075,1.0098,1.0098,1.0078,1.0092,1368305.263
2005-02-02 12:00:00,14.8,14.81,14.79,14.79,1118579.831344603,1.0092,1.0098,1.0085,1.0085,1118579.8313
2005-02-02 12:30:00,14.79,14.81,14.79,14.8,1149687.4975697135,1.0085,1.0098,1.0085,1.0092,1149687.4976
2005-02-02 13:00:00,14.8,14.81,14.79,14.8,457109.873141209,1.0092,1.0098,1.0085,1.0092,457109.8731
2005-02-02 13:30:00,14.8,14.8,14.77,14.77,629066.1392189038,1.0092,1.0092,1.0071,1.0071,629066.1392
2005-02-02 14:00:00,14.77,14.82,14.77,14.8,1443050.0721092988,1.0071,1.0105,1.0071,1.0092,1443050.0721
2005-02-02 14:30:00,14.8,14.81,14.77,14.8,1268069.449593051,1.0092,1.0098,1.0071,1.0092,1268069.4496
2005-02-02 15:00:00,14.79,14.8,14.74,14.78,1770544.6693125467,1.0085,1.0092,1.0051,1.0078,1770544.6693
2005-02-02 15:30:00,14.78,14.81,14.77,14.8,2466146.650179604,1.0078,1.0098,1.0071,1.0092,2466146.6502
2005-02-03 09:30:00,14.69,14.76,14.67,14.73,2461394.090061879,1.0017,1.0064,1.0003,1.0044,2461394.0901
2005-02-03 10:00:00,14.73,14.74,14.69,14.71,1601612.7596734045,1.0044,1.0051,1.0017,1.003,1601612.7597
2005-02-03 10:30:00,14.71,14.76,14.71,14.73,1032601.6983057556,1.003,1.0064,1.003,1.0044,1032601.6983
2005-02-03 11:00:00,14.73,14.76,14.72,14.73,1052043.9896964498,1.0044,1.0064,1.0037,1.0044,1052043.9897
2005-02-03 11:30:00,14.73,14.76,14.72,14.72,1130677.2570988128,1.0044,1.0064,1.0037,1.0037,1130677.2571
2005-02-03 12:00:00,14.73,14.77,14.72,14.76,1018776.0688723732,1.0044,1.0071,1.0037,1.0064,1018776.0689
2005-02-03 12:30:00,14.76,14.76,14.72,14.74,866694.1451051657,1.0064,1.0064,1.0037,1.0051,866694.1451
2005-02-03 13:00:00,14.74,14.76,14.73,14.75,611352.0515073825,1.0051,1.0064,1.0044,1.0057,611352.0515
2005-02-03 13:30:00,14.75,14.76,14.73,14.76,1242578.4453252524,1.0057,1.0064,1.0044,1.0064,1242578.4453
2005-02-03 14:00:00,14.76,14.77,14.75,14.76,753928.8550391396,1.0064,1.0071,1.0057,1.0064,753928.855
2005-02-03 14:30:00,14.76,14.76,14.73,14.74,798430.0997778395,1.0064,1.0064,1.0044,1.0051,798430.0998
2005-02-03 15:00:00,14.73,14.75,14.72,14.73,1144502.8865321954,1.0044,1.0057,1.0037,1.0044,1144502.8865
2005-02-03 15:30:00,14.74,14.79,14.73,14.74,2765989.988516087,1.0051,1.0085,1.0044,1.0051,2765989.9885
2005-02-04 09:30:00,14.77,14.82,14.75,14.81,2490341.501688024,1.0071,1.0105,1.0057,1.0098,2490341.5017
2005-02-04 10:00:00,14.81,14.84,14.77,14.8,1892383.02869423,1.0098,1.0119,1.0071,1.0092,1892383.0287
2005-02-04 10:30:00,14.8,14.88,14.8,14.88,1894543.283293196,1.0092,1.0146,1.0092,1.0146,1894543.2833
2005-02-04 11:00:00,14.88,14.89,14.85,14.88,1660371.68476528,1.0146,1.0153,1.0126,1.0146,1660371.6848
2005-02-04 11:30:00,14.88,14.89,14.86,14.87,2689516.97571269,1.0146,1.0153,1.0132,1.0139,2689516.9757
2005-02-04 12:00:00,14.87,14.89,14.85,14.87,1959350.9212621767,1.0139,1.0153,1.0126,1.0139,1959350.9213
2005-02-04 12:30:00,14.87,14.89,14.86,14.88,1040378.6148620334,1.0139,1.0153,1.0132,1.0146,1040378.6149
2005-02-04 13:00:00,14.89,14.9,14.87,14.9,780283.961146525,1.0153,1.016,1.0139,1.016,780283.9611
2005-02-04 13:30:00,14.9,14.93,14.89,14.92,4034491.489028932,1.016,1.018,1.0153,1.0173,4034491.489
2005-02-04 14:00:00,14.91,15.85,14.91,15.39,33624362.83290604,1.0167,1.0807,1.0167,1.0494,33624362.8329
2005-02-04 14:30:00,15.38,15.48,15.32,15.43,10488468.128899802,1.0487,1.0555,1.0446,1.0521,10488468.1289
2005-02-04 15:00:00,15.43,15.62,15.42,15.49,13318833.704465076,1.0521,1.0651,1.0514,1.0562,13318833.7045
2005-02-04 15:30:00,15.49,15.51,15.46,15.5,10354100.292844117,1.0562,1.0576,1.0542,1.0569,10354100.2928
2005-02-07 09:30:00,15.46,15.57,15.33,15.36,8380059.64030897,1.0542,1.0617,1.0453,1.0473,8380059.6403
2005-02-07 10:00:00,15.36,15.41,15.25,15.27,5410141.617650491,1.0473,1.0507,1.0398,1.0412,5410141.6177
2005-02-07 10:30:00,15.27,15.38,15.27,15.35,4460493.69594503,1.0412,1.0487,1.0412,1.0467,4460493.6959
2005-02-07 11:00:00,15.35,15.46,15.32,15.44,3255503.680641786,1.0467,1.0542,1.0446,1.0528,3255503.6806
2005-02-07 11:30:00,15.44,15.5,15.43,15.44,2618660.624866605,1.0528,1.0569,1.0521,1.0528,2618660.6249
2005-02-07 12:00:00,15.44,15.45,15.38,15.39,3414498.419125685,1.0528,1.0535,1.0487,1.0494,3414498.4191
2005-02-07 12:30:00,15.39,15.39,15.35,15.38,1344542.4623964485,1.0494,1.0494,1.0467,1.0487,1344542.4624
2005-02-07 13:00:00,15.38,15.38,15.35,15.37,1811589.506692901,1.0487,1.0487,1.0467,1.048,1811589.5067
2005-02-07 13:30:00,15.37,15.4,15.34,15.38,931069.7321543528,1.048,1.0501,1.046,1.0487,931069.7322
2005-02-07 14:00:00,15.38,15.43,15.36,15.41,1843129.223837805,1.0487,1.0521,1.0473,1.0507,1843129.2238
2005-02-07 14:30:00,15.41,15.41,15.38,15.41,1311706.592492165,1.0507,1.0507,1.0487,1.0507,1311706.5925
2005-02-07 15:00:00,15.41,15.41,15.35,15.37,1532484.6125064918,1.0507,1.0507,1.0467,1.048,1532484.6125
2005-02-07 15:30:00,15.37,15.42,15.36,15.4,2760373.326558776,1.048,1.0514,1.0473,1.0501,2760373.3266
2005-02-08 09:30:00,15.44,15.48,15.39,15.48,3981781.276814161,1.0528,1.0555,1.0494,1.0555,3981781.2768
2005-02-08 10:00:00,15.48,15.5,15.39,15.41,3233901.134652126,1.0555,1.0569,1.0494,1.0507,3233901.1347
2005-02-08 10:30:00,15.42,15.47,15.41,15.44,3560099.5790959946,1.0514,1.0548,1.0507,1.0528,3560099.5791
2005-02-08 11:00:00,15.44,15.47,15.42,15.47,1534212.8161856646,1.0528,1.0548,1.0514,1.0548,1534212.8162
2005-02-08 11:30:00,15.47,15.48,15.42,15.44,1602476.861512991,1.0548,1.0555,1.0514,1.0528,1602476.8615
2005-02-08 12:00:00,15.44,15.44,15.4,15.42,1414534.7114029473,1.0528,1.0528,1.0501,1.0514,1414534.7114
2005-02-08 12:30:00,15.42,15.43,15.4,15.42,985508.1480482966,1.0514,1.0521,1.0501,1.0514,985508.148
2005-02-08 13:00:00,15.43,15.48,15.42,15.46,2511511.99675789,1.0521,1.0555,1.0514,1.0542,2511511.9968
2005-02-08 13:30:00,15.46,15.48,15.43,15.46,1397684.7255310123,1.0542,1.0555,1.0521,1.0542,1397684.7255
2005-02-08 14:00:00,15.46,15.48,15.44,15.46,1099137.5399539089,1.0542,1.0555,1.0528,1.0542,1099137.54
2005-02-08 14:30:00,15.46,15.46,15.4,15.42,1854794.5986722207,1.0542,1.0542,1.0501,1.0514,1854794.5987
2005-02-08 15:00:00,15.42,15.42,15.38,15.38,2115321.303307523,1.0514,1.0514,1.0487,1.0487,2115321.3033
2005-02-08 15:30:00,15.38,15.39,15.36,15.37,3725575.081376792,1.0487,1.0494,1.0473,1.048,3725575.0814
2005-02-09 09:30:00,15.35,15.35,15.26,15.28,4524005.181154631,1.0467,1.0467,1.0405,1.0419,4524005.1812
2005-02-09 10:00:00,15.28,15.29,15.13,15.16,5996866.76672966,1.0419,1.0426,1.0317,1.0337,5996866.7667
2005-02-09 10:30:00,15.15,15.23,15.14,15.16,5504328.718165409,1.033,1.0385,1.0323,1.0337,5504328.7182
2005-02-09 11:00:00,15.16,15.19,15.16,15.17,2034527.781306194,1.0337,1.0357,1.0337,1.0344,2034527.7813
2005-02-09 11:30:00,15.17,15.18,15.16,15.17,1133701.613537365,1.0344,1.0351,1.0337,1.0344,1133701.6135
2005-02-09 12:00:00,15.17,15.18,15.15,15.16,1199805.4042657253,1.0344,1.0351,1.033,1.0337,1199805.4043
2005-02-09 12:30:00,15.16,15.17,15.14,15.14,727141.6980119611,1.0337,1.0344,1.0323,1.0323,727141.698
2005-02-09 13:00:00,15.15,15.2,15.11,15.12,2346900.59631668,1.033,1.0364,1.0303,1.031,2346900.5963
2005-02-09 13:30:00,15.11,15.13,15.07,15.11,2661001.615006339,1.0303,1.0317,1.0276,1.0303,2661001.615
2005-02-09 14:00:00,15.11,15.14,15.07,15.09,3263280.597198064,1.0303,1.0323,1.0276,1.0289,3263280.5972
2005-02-09 14:30:00,15.09,15.12,15.08,15.11,1387315.5034559756,1.0289,1.031,1.0282,1.0303,1387315.5035
2005-02-09 15:00:00,15.11,15.14,15.1,15.14,2051809.818097922,1.0303,1.0323,1.0296,1.0323,2051809.8181
2005-02-09 15:30:00,15.14,15.17,15.11,15.12,3182487.075196735,1.0323,1.0344,1.0303,1.031,3182487.0752
2005-02-10 09:30:00,15.11,15.23,15.11,15.15,4324829.707129965,1.0303,1.0385,1.0303,1.033,4324829.7071
2005-02-10 10:00:00,15.15,15.21,15.15,15.16,2169327.668281673,1.033,1.0371,1.033,1.0337,2169327.6683
2005-02-10 10:30:00,15.16,15.2,15.15,15.18,2540027.357464242,1.0337,1.0364,1.033,1.0351,2540027.3575
2005-02-10 11:00:00,15.18,15.19,15.17,15.19,1625807.6111818238,1.0351,1.0357,1.0344,1.0357,1625807.6112
2005-02-10 11:30:00,15.19,15.2,15.16,15.16,1479774.400291721,1.0357,1.0364,1.0337,1.0337,1479774.4003
2005-02-10 12:00:00,15.17,15.17,15.15,15.17,817872.3911685337,1.0344,1.0344,1.033,1.0344,817872.3912
2005-02-10 12:30:00,15.16,15.18,15.16,15.17,844659.5481957123,1.0337,1.0351,1.0337,1.0344,844659.5482
2005-02-10 13:00:00,15.17,15.2,15.15,15.19,1056364.4988943818,1.0344,1.0364,1.033,1.0357,1056364.4989
2005-02-10 13:30:00,15.2,15.25,15.16,15.23,1529892.3069877326,1.0364,1.0398,1.0337,1.0385,1529892.307
2005-02-10 14:00:00,15.23,15.28,15.23,15.26,1692343.452829977,1.0385,1.0419,1.0385,1.0405,1692343.4528
2005-02-10 14:30:00,15.26,15.36,15.26,15.35,3158724.2746081087,1.0405,1.0473,1.0405,1.0467,3158724.2746
2005-02-10 15:00:00,15.35,15.42,15.33,15.4,3704404.586306925,1.0467,1.0514,1.0453,1.0501,3704404.5863
2005-02-10 15:30:00,15.4,15.41,15.31,15.36,5019999.637077228,1.0501,1.0507,1.0439,1.0473,5019999.6371
2005-02-11 09:30:00,15.4,15.45,15.3,15.34,2137355.900216976,1.0501,1.0535,1.0432,1.046,2137355.9002
2005-02-11 10:00:00,15.34,15.36,15.29,15.36,1691479.3509903906,1.046,1.0473,1.0426,1.0473,1691479.351
2005-02-11 10:30:00,15.36,15.36,15.31,15.33,982483.791609744,1.0473,1.0473,1.0439,1.0453,982483.7916
2005-02-11 11:00:00,15.33,15.38,15.32,15.38,2521017.1169933407,1.0453,1.0487,1.0446,1.0487,2521017.117
2005-02-11 11:30:00,15.39,15.4,15.33,15.36,1697096.0129477023,1.0494,1.0501,1.0453,1.0473,1697096.0129
2005-02-11 12:00:00,15.36,15.41,15.35,15.37,1123764.4423821217,1.0473,1.0507,1.0467,1.048,1123764.4424
2005-02-11 12:30:00,15.37,15.38,15.32,15.34,1637905.0369360335,1.048,1.0487,1.0446,1.046,1637905.0369
2005-02-11 13:00:00,15.34,15.35,15.32,15.34,997173.522882713,1.046,1.0467,1.0446,1.046,997173.5229
2005-02-11 13:30:00,15.34,15.35,15.32,15.34,677455.8422357426,1.046,1.0467,1.0446,1.046,677455.8422
2005-02-11 14:00:00,15.34,15.36,15.29,15.33,1489279.5205271714,1.046,1.0473,1.0426,1.0453,1489279.5205
2005-02-11 14:30:00,15.33,15.38,15.32,15.37,916812.0518011772,1.0453,1.0487,1.0446,1.048,916812.0518
2005-02-11 15:00:00,15.36,15.39,15.34,15.34,1760607.498157303,1.0473,1.0494,1.046,1.046,1760607.4982
2005-02-11 15:30:00,15.34,15.36,15.33,15.33,2120937.9652648345,1.046,1.0473,1.0453,1.0453,2120937.9653
2005-02-14 09:30:00,15.27,15.32,15.26,15.28,3044230.7808629097,1.0412,1.0446,1.0405,1.0419,3044230.7809
2005-02-14 10:00:00,15.28,15.3,15.26,15.3,1292696.352021264,1.0419,1.0432,1.0405,1.0432,1292696.352
2005-02-14 10:30:00,15.3,15.32,15.27,15.28,1804676.6919762096,1.0432,1.0446,1.0412,1.0419,1804676.692
2005-02-14 11:00:00,15.28,15.33,15.28,15.29,941006.9033095966,1.0419,1.0453,1.0419,1.0426,941006.9033
2005-02-14 11:30:00,15.3,15.33,15.29,15.31,1276710.4679889155,1.0432,1.0453,1.0426,1.0439,1276710.468
2005-02-14 12:00:00,15.31,15.34,15.3,15.32,1092656.776157011,1.0439,1.046,1.0432,1.0446,1092656.7762
2005-02-14 12:30:00,15.32,15.32,15.29,15.31,464886.7896974867,1.0446,1.0446,1.0426,1.0439,464886.7897
2005-02-14 13:00:00,15.31,15.32,15.29,15.3,633386.6484168359,1.0439,1.0446,1.0426,1.0432,633386.6484
2005-02-14 13:30:00,15.3,15.33,15.29,15.31,502043.1687997021,1.0432,1.0453,1.0426,1.0439,502043.1688
2005-02-14 14:00:00,15.32,15.33,15.3,15.32,681344.3005138815,1.0446,1.0453,1.0432,1.0446,681344.3005
2005-02-14 14:30:00,15.32,15.33,15.31,15.32,823057.0022060522,1.0446,1.0453,1.0439,1.0446,823057.0022
2005-02-14 15:00:00,15.32,15.33,15.3,15.31,914651.7972022112,1.0446,1.0453,1.0432,1.0439,914651.7972
2005-02-14 15:30:00,15.32,15.32,15.28,15.3,1901888.1489296805,1.0446,1.0446,1.0419,1.0432,1901888.1489
2005-02-15 09:30:00,15.28,15.32,15.28,15.3,2202595.58910575,1.0419,1.0446,1.0419,1.0432,2202595.5891
2005-02-15 10:00:00,15.3,15.32,15.29,15.3,1336333.4949203776,1.0432,1.0446,1.0426,1.0432,1336333.4949
2005-02-15 10:30:00,15.3,15.32,15.29,15.31,1146231.0902113682,1.0432,1.0446,1.0426,1.0439,1146231.0902
2005-02-15 11:00:00,15.32,15.32,15.3,15.3,1522547.4413512482,1.0446,1.0446,1.0432,1.0432,1522547.4414
2005-02-15 11:30:00,15.3,15.32,15.3,15.3,1061981.1608516937,1.0432,1.0446,1.0432,1.0432,1061981.1609
2005-02-15 12:00:00,15.3,15.31,15.29,15.3,1394660.36909246,1.0432,1.0439,1.0426,1.0432,1394660.3691
2005-02-15 12:30:00,15.3,15.31,15.29,15.29,1158760.566885371,1.0432,1.0439,1.0426,1.0426,1158760.5669
2005-02-15 13:00:00,15.29,15.3,15.25,15.27,885272.3346562734,1.0426,1.0432,1.0398,1.0412,885272.3347
2005-02-15 13:30:00,15.25,15.28,15.25,15.26,1572665.3480472595,1.0398,1.0419,1.0398,1.0405,1572665.348
2005-02-15 14:00:00,15.26,15.27,15.24,15.26,1749374.1742426795,1.0405,1.0412,1.0392,1.0405,1749374.1742
2005-02-15 14:30:00,15.26,15.26,15.23,15.25,2931897.541716677,1.0405,1.0405,1.0385,1.0398,2931897.5417
2005-02-15 15:00:00,15.25,15.26,15.24,15.25,4809158.788218145,1.0398,1.0405,1.0392,1.0398,4809158.7882
2005-02-15 15:30:00,15.25,15.3,15.21,15.3,3986101.786012093,1.0398,1.0432,1.0371,1.0432,3986101.786
2005-02-16 09:30:00,15.21,15.24,15.16,15.2,3191128.093592599,1.0371,1.0392,1.0337,1.0364,3191128.0936
2005-02-16 10:00:00,15.2,15.22,15.17,15.2,2301535.2497383934,1.0364,1.0378,1.0344,1.0364,2301535.2497
2005-02-16 10:30:00,15.2,15.21,15.13,15.14,2186609.7050734013,1.0364,1.0371,1.0317,1.0323,2186609.7051
2005-02-16 11:00:00,15.14,15.17,15.14,15.16,2299807.046059221,1.0323,1.0344,1.0323,1.0337,2299807.0461
2005-02-16 11:30:00,15.16,15.16,15.13,15.13,1649570.41177045,1.0337,1.0337,1.0317,1.0317,1649570.4118
2005-02-16 12:00:00,15.13,15.15,15.13,15.13,1566616.635170155,1.0317,1.033,1.0317,1.0317,1566616.6352
2005-02-16 12:30:00,15.13,15.14,15.13,15.14,1093952.9289163903,1.0317,1.0323,1.0317,1.0323,1093952.9289
2005-02-16 13:00:00,15.14,15.16,15.14,15.16,1005814.5412785772,1.0323,1.0337,1.0323,1.0337,1005814.5413
2005-02-16 13:30:00,15.15,15.15,15.13,15.13,833426.224281089,1.033,1.033,1.0317,1.0317,833426.2243
2005-02-16 14:00:00,15.13,15.14,15.13,15.13,1176906.7055166855,1.0317,1.0323,1.0317,1.0317,1176906.7055
2005-02-16 14:30:00,15.13,15.21,15.11,15.2,2555149.139657004,1.0317,1.0371,1.0303,1.0364,2555149.1397
2005-02-16 15:00:00,15.2,15.2,15.16,15.16,1414102.6604831542,1.0364,1.0364,1.0337,1.0337,1414102.6605
2005-02-16 15:30:00,15.16,15.19,15.15,15.16,3175142.2095602504,1.0337,1.0357,1.033,1.0337,3175142.2096
2005-02-17 09:30:00,15.09,15.09,14.99,15.01,4991916.32729067,1.0289,1.0289,1.0221,1.0235,4991916.3273
2005-02-17 10:00:00,15.01,15.05,15.0,15.01,2683900.3137553786,1.0235,1.0262,1.0228,1.0235,2683900.3138
2005-02-17 10:30:00,15.01,15.07,15.0,15.07,2026318.813830123,1.0235,1.0276,1.0228,1.0276,2026318.8138
2005-02-17 11:00:00,15.07,15.08,15.03,15.04,2218581.4731380986,1.0276,1.0282,1.0248,1.0255,2218581.4731
2005-02-17 11:30:00,15.04,15.05,15.02,15.03,1735116.493889504,1.0255,1.0262,1.0242,1.0248,1735116.4939
2005-02-17 12:00:00,15.03,15.05,15.02,15.03,1646114.0044121044,1.0248,1.0262,1.0242,1.0248,1646114.0044
2005-02-17 12:30:00,15.03,15.04,15.02,15.02,1074510.6375256963,1.0248,1.0255,1.0242,1.0242,1074510.6375
2005-02-17 13:00:00,15.02,15.03,15.0,15.02,2516696.607795409,1.0242,1.0248,1.0228,1.0242,2516696.6078
2005-02-17 13:30:00,15.02,15.03,15.0,15.01,837746.733479021,1.0242,1.0248,1.0228,1.0235,837746.7335
2005-02-17 14:00:00,15.01,15.02,14.99,15.0,1506561.5573188995,1.0235,1.0242,1.0221,1.0228,1506561.5573
2005-02-17 14:30:00,15.0,15.01,14.99,15.0,1734684.442969711,1.0228,1.0235,1.0221,1.0228,1734684.443
2005-02-17 15:00:00,14.99,15.02,14.98,15.0,1685430.6381132856,1.0221,1.0242,1.0214,1.0228,1685430.6381
2005-02-17 15:30:00,15.0,15.03,14.98,14.98,3042070.526263944,1.0228,1.0248,1.0214,1.0214,3042070.5263
2005-02-18 09:30:00,14.98,14.99,14.9,14.98,4612143.568792445,1.0214,1.0221,1.016,1.0214,4612143.5688
2005-02-18 10:00:00,14.98,14.98,14.92,14.93,1470701.330976064,1.0214,1.0214,1.0173,1.018,1470701.331
2005-02-18 10:30:00,14.93,14.95,14.91,14.93,1812021.5576126943,1.018,1.0194,1.0167,1.018,1812021.5576
2005-02-18 11:00:00,14.93,14.93,14.9,14.91,1055500.3970547954,1.018,1.018,1.016,1.0167,1055500.3971
2005-02-18 11:30:00,14.91,14.92,14.9,14.91,1777889.5349490312,1.0167,1.0173,1.016,1.0167,1777889.5349
2005-02-18 12:00:00,14.91,14.92,14.9,14.91,1560135.871373257,1.0167,1.0173,1.016,1.0167,1560135.8714
2005-02-18 12:30:00,14.91,14.92,14.9,14.92,1337197.596759964,1.0167,1.0173,1.016,1.0173,1337197.5968
2005-02-18 13:00:00,14.92,14.92,14.9,14.91,1643521.698893345,1.0173,1.0173,1.016,1.0167,1643521.6989
2005-02-18 13:30:00,14.91,14.93,14.9,14.91,2227222.4915339625,1.0167,1.018,1.016,1.0167,2227222.4915
2005-02-18 14:00:00,14.91,14.95,14.9,14.94,1357503.9899902446,1.0167,1.0194,1.016,1.0187,1357503.99
2005-02-18 14:30:00,14.94,15.17,14.93,14.97,1662099.8884444528,1.0187,1.0344,1.018,1.0207,1662099.8884
2005-02-18 15:00:00,14.97,14.97,14.93,14.96,2262218.616037212,1.0207,1.0207,1.018,1.0201,2262218.616
2005-02-18 15:30:00,14.97,15.03,14.96,15.02,4124790.131265711,1.0207,1.0248,1.0201,1.0242,4124790.1313
2005-02-22 09:30:00,15.02,15.02,14.89,14.9,2394426.197493932,1.0242,1.0242,1.0153,1.016,2394426.1975
2005-02-22 10:00:00,14.89,14.91,14.85,14.89,2828205.3209663085,1.0153,1.0167,1.0126,1.0153,2828205.321
2005-02-22 10:30:00,14.89,14.94,14.88,14.9,1938612.4771121028,1.0153,1.0187,1.0146,1.016,1938612.4771
2005-02-22 11:00:00,14.9,14.91,14.84,14.85,2427694.1183180087,1.016,1.0167,1.0119,1.0126,2427694.1183
2005-02-22 11:30:00,14.85,14.85,14.82,14.82,1264613.0422347058,1.0126,1.0126,1.0105,1.0105,1264613.0422
2005-02-22 12:00:00,14.82,14.83,14.72,14.78,2713711.827221109,1.0105,1.0112,1.0037,1.0078,2713711.8272
2005-02-22 12:30:00,14.78,14.79,14.74,14.76,1599020.454154645,1.0078,1.0085,1.0051,1.0064,1599020.4542
2005-02-22 13:00:00,14.76,14.82,14.73,14.79,1415398.8132425337,1.0064,1.0105,1.0044,1.0085,1415398.8132
2005-02-22 13:30:00,14.79,14.8,14.72,14.73,1300473.2685775417,1.0085,1.0092,1.0037,1.0044,1300473.2686
2005-02-22 14:00:00,14.73,14.73,14.64,14.71,2959980.851503236,1.0044,1.0044,0.9982,1.003,2959980.8515
2005-02-22 14:30:00,14.71,14.71,14.65,14.66,1655187.0737277616,1.003,1.003,0.9989,0.9996,1655187.0737
2005-02-22 15:00:00,14.66,14.69,14.64,14.65,1998667.5549633584,0.9996,1.0017,0.9982,0.9989,1998667.555
2005-02-22 15:30:00,14.65,14.67,14.58,14.63,6050441.080784018,0.9989,1.0003,0.9942,0.9976,6050441.0808
2005-02-23 09:30:00,14.64,14.69,14.58,14.58,4105779.8907948094,0.9982,1.0017,0.9942,0.9942,4105779.8908
2005-02-23 10:00:00,14.58,14.64,14.52,14.63,3753226.340243557,0.9942,0.9982,0.9901,0.9976,3753226.3402
2005-02-23 10:30:00,14.64,14.7,14.63,14.7,2089398.2481199307,0.9982,1.0023,0.9976,1.0023,2089398.2481
2005-02-23 11:00:00,14.7,14.76,14.68,14.74,2516696.607795409,1.0023,1.0064,1.001,1.0051,2516696.6078
2005-02-23 11:30:00,14.74,14.8,14.64,14.8,3067561.530531743,1.0051,1.0092,0.9982,1.0092,3067561.5305
2005-02-23 12:00:00,14.8,14.86,14.8,14.81,1961079.1249413493,1.0092,1.0132,1.0092,1.0098,1961079.1249
2005-02-23 12:30:00,14.82,14.82,14.81,14.82,936254.3431918714,1.0105,1.0105,1.0098,1.0105,936254.3432
2005-02-23 13:00:00,14.82,14.83,14.8,14.82,1995211.1476050124,1.0105,1.0112,1.0092,1.0105,1995211.1476
2005-02-23 13:30:00,14.82,14.9,14.81,14.88,2252281.444881968,1.0105,1.016,1.0098,1.0146,2252281.4449
2005-02-23 14:00:00,14.88,15.01,14.88,15.0,3562259.8336949605,1.0146,1.0235,1.0146,1.0228,3562259.8337
2005-02-23 14:30:00,14.99,15.01,14.95,14.98,2340419.832519782,1.0221,1.0235,1.0194,1.0214,2340419.8325
2005-02-23 15:00:00,14.98,15.02,14.93,14.97,3772236.580714457,1.0214,1.0242,1.018,1.0207,3772236.5807
2005-02-23 15:30:00,14.97,14.97,14.89,14.89,4061710.696975904,1.0207,1.0207,1.0153,1.0153,4061710.697
2005-02-24 09:30:00,14.95,14.95,14.91,14.93,2558173.4960955563,1.0194,1.0194,1.0167,1.018,2558173.4961
2005-02-24 10:00:00,14.93,15.04,14.92,15.02,1971880.3979361795,1.018,1.0255,1.0173,1.0242,1971880.3979
2005-02-24 10:30:00,15.02,15.1,15.01,15.04,2413868.4888846264,1.0242,1.0296,1.0235,1.0255,2413868.4889
2005-02-24 11:00:00,15.03,15.08,15.01,15.06,1341086.055038103,1.0248,1.0282,1.0235,1.0269,1341086.055
2005-02-24 11:30:00,15.06,15.06,14.98,15.01,1047723.480498518,1.0269,1.0269,1.0214,1.0235,1047723.4805
2005-02-24 12:00:00,15.01,15.01,14.97,15.01,781580.1139059046,1.0235,1.0235,1.0207,1.0235,781580.1139
2005-02-24 12:30:00,15.01,15.06,15.01,15.04,912059.491683452,1.0235,1.0269,1.0235,1.0255,912059.4917
2005-02-24 13:00:00,15.05,15.06,15.04,15.04,1117283.6785852236,1.0262,1.0269,1.0255,1.0255,1117283.6786
2005-02-24 13:30:00,15.04,15.08,15.04,15.06,759545.5169964513,1.0255,1.0282,1.0255,1.0269,759545.517
2005-02-24 14:00:00,15.05,15.1,15.05,15.06,2018541.8972738453,1.0262,1.0296,1.0262,1.0269,2018541.8973
2005-02-24 14:30:00,15.06,15.11,15.06,15.1,2056130.3272958545,1.0269,1.0303,1.0269,1.0296,2056130.3273
2005-02-24 15:00:00,15.1,15.11,15.06,15.07,3058920.5121358787,1.0296,1.0303,1.0269,1.0276,3058920.5121
2005-02-24 15:30:00,15.07,15.09,15.06,15.09,3545409.8478230257,1.0276,1.0289,1.0269,1.0289,3545409.8478
2005-02-25 09:30:00,15.03,15.06,14.99,15.04,2313632.675492604,1.0248,1.0269,1.0221,1.0255,2313632.6755
2005-02-25 10:00:00,15.04,15.1,15.02,15.1,2898197.569972807,1.0255,1.0296,1.0242,1.0296,2898197.57
2005-02-25 10:30:00,15.1,15.1,15.04,15.1,1146663.1411311612,1.0296,1.0296,1.0255,1.0296,1146663.1411
2005-02-25 11:00:00,15.1,15.13,15.09,15.1,1414966.7623227406,1.0296,1.0317,1.0289,1.0296,1414966.7623
2005-02-25 11:30:00,15.09,15.16,15.09,15.13,1252947.667400289,1.0289,1.0337,1.0289,1.0317,1252947.6674
2005-02-25 12:00:00,15.13,15.14,15.12,15.14,1061981.1608516937,1.0317,1.0323,1.031,1.0323,1061981.1609
2005-02-25 12:30:00,15.13,15.15,15.12,15.13,843363.3954363327,1.0317,1.033,1.031,1.0317,843363.3954
2005-02-25 13:00:00,15.13,15.18,15.13,15.16,1381698.841498664,1.0317,1.0351,1.0317,1.0337,1381698.8415
2005-02-25 13:30:00,15.16,15.2,15.16,15.19,1077534.9939642488,1.0337,1.0364,1.0337,1.0357,1077534.994
2005-02-25 14:00:00,15.19,15.22,15.18,15.21,1293560.4538608503,1.0357,1.0378,1.0351,1.0371,1293560.4539
2005-02-25 14:30:00,15.21,15.22,15.19,15.19,1293560.4538608503,1.0371,1.0378,1.0357,1.0357,1293560.4539
2005-02-25 15:00:00,15.19,15.21,15.18,15.2,2236727.611769413,1.0357,1.0371,1.0351,1.0364,2236727.6118
2005-02-25 15:30:00,15.2,15.21,15.18,15.19,4826440.825009873,1.0364,1.0371,1.0351,1.0357,4826440.825
2005-02-28 09:30:00,15.23,15.25,15.18,15.23,2720192.591018008,1.0385,1.0398,1.0351,1.0385,2720192.591
2005-02-28 10:00:00,15.23,15.25,15.21,15.23,2308448.064455085,1.0385,1.0398,1.0371,1.0385,2308448.0645
2005-02-28 10:30:00,15.23,15.24,15.22,15.24,1473293.636494823,1.0385,1.0392,1.0378,1.0392,1473293.6365
2005-02-28 11:00:00,15.24,15.24,15.23,15.23,1123764.4423821217,1.0392,1.0392,1.0385,1.0385,1123764.4424
2005-02-28 11:30:00,15.23,15.23,15.21,15.22,1088336.2669590788,1.0385,1.0385,1.0371,1.0378,1088336.267
2005-02-28 12:00:00,15.22,15.23,15.19,15.19,1638337.0878558266,1.0378,1.0385,1.0357,1.0357,1638337.0879
2005-02-28 12:30:00,15.19,15.19,15.16,15.18,1030873.4946265828,1.0357,1.0357,1.0337,1.0351,1030873.4946
2005-02-28 13:00:00,15.18,15.21,15.18,15.21,982051.7406899508,1.0351,1.0371,1.0351,1.0371,982051.7407
2005-02-28 13:30:00,15.21,15.22,15.19,15.21,1394660.36909246,1.0371,1.0378,1.0357,1.0371,1394660.3691
2005-02-28 14:00:00,15.21,15.22,15.18,15.21,1573097.3989670528,1.0371,1.0378,1.0351,1.0371,1573097.399
2005-02-28 14:30:00,15.21,15.24,15.2,15.24,1672469.1105194895,1.0371,1.0392,1.0364,1.0392,1672469.1105
2005-02-28 15:00:00,15.23,15.27,15.21,15.25,4186141.361876346,1.0385,1.0412,1.0371,1.0398,4186141.3619
2005-02-28 15:30:00,15.25,15.26,15.2,15.21,3405425.349810028,1.0398,1.0405,1.0364,1.0371,3405425.3498
2005-03-01 09:30:00,15.26,15.3,15.21,15.21,2963869.309781374,1.0405,1.0432,1.0371,1.0371,2963869.3098
2005-03-01 10:00:00,15.21,15.26,15.2,15.25,2019405.999113432,1.0371,1.0405,1.0364,1.0398,2019405.9991
2005-03-01 10:30:00,15.25,15.3,15.24,15.3,2327458.3049259856,1.0398,1.0432,1.0392,1.0432,2327458.3049
2005-03-01 11:00:00,15.3,15.3,15.24,15.28,1878125.3483410545,1.0432,1.0432,1.0392,1.0419,1878125.3483
2005-03-01 11:30:00,15.28,15.36,15.28,15.36,2127418.7290617325,1.0419,1.0473,1.0419,1.0473,2127418.7291
2005-03-01 12:00:00,15.36,15.43,15.34,15.39,2166735.362762914,1.0473,1.0521,1.046,1.0494,2166735.3628
2005-03-01 12:30:00,15.39,15.41,15.36,15.4,3463320.173062317,1.0494,1.0507,1.0473,1.0501,3463320.1731
2005-03-01 13:00:00,15.4,15.4,15.35,15.36,1897999.6906515416,1.0501,1.0501,1.0467,1.0473,1897999.6907
2005-03-01 13:30:00,15.36,15.38,15.12,15.35,3271489.564674135,1.0473,1.0487,1.031,1.0467,3271489.5647
2005-03-01 14:00:00,15.35,15.37,15.33,15.34,1201965.6588646914,1.0467,1.048,1.0453,1.046,1201965.6589
2005-03-01 14:30:00,15.33,15.35,15.3,15.33,1990890.6384070804,1.0453,1.0467,1.0432,1.0453,1990890.6384
2005-03-01 15:00:00,15.33,15.36,15.33,15.35,1999099.6058831515,1.0453,1.0473,1.0453,1.0467,1999099.6059
2005-03-01 15:30:00,15.36,15.37,15.3,15.31,3554050.8662188896,1.0473,1.048,1.0432,1.0439,3554050.8662
2005-03-02 09:30:00,15.28,15.28,15.23,15.25,2390537.7392157936,1.0419,1.0419,1.0385,1.0398,2390537.7392
2005-03-02 10:00:00,15.25,15.26,15.21,15.24,1662099.8884444528,1.0398,1.0405,1.0371,1.0392,1662099.8884
2005-03-02 10:30:00,15.24,15.26,15.21,15.25,1321643.7636474087,1.0392,1.0405,1.0371,1.0398,1321643.7636
2005-03-02 11:00:00,15.25,15.29,15.24,15.26,1732956.239290538,1.0398,1.0426,1.0392,1.0405,1732956.2393
2005-03-02 11:30:00,15.26,15.28,15.25,15.27,1061549.1099319004,1.0405,1.0419,1.0398,1.0412,1061549.1099
2005-03-02 12:00:00,15.27,15.28,15.24,15.26,801454.456216392,1.0412,1.0419,1.0392,1.0405,801454.4562
2005-03-02 12:30:00,15.26,15.26,15.24,15.26,654557.1434867029,1.0405,1.0405,1.0392,1.0405,654557.1435
2005-03-02 13:00:00,15.26,15.28,15.25,15.27,955696.6345825656,1.0405,1.0419,1.0398,1.0412,955696.6346
2005-03-02 13:30:00,15.26,15.28,15.22,15.23,1305657.87961506,1.0405,1.0419,1.0378,1.0385,1305657.8796
2005-03-02 14:00:00,15.23,15.25,15.21,15.22,1045995.276819345,1.0385,1.0398,1.0371,1.0378,1045995.2768
2005-03-02 14:30:00,15.22,15.23,15.2,15.21,1448666.7340666105,1.0378,1.0385,1.0364,1.0371,1448666.7341
2005-03-02 15:00:00,15.21,15.23,15.21,15.23,1267205.347753465,1.0371,1.0385,1.0371,1.0385,1267205.3478
2005-03-02 15:30:00,15.23,15.24,15.21,15.23,2480836.381452573,1.0385,1.0392,1.0371,1.0385,2480836.3815
2005-03-03 09:30:00,15.28,15.29,15.22,15.26,1708761.3877821187,1.0419,1.0426,1.0378,1.0405,1708761.3878
2005-03-03 10:00:00,15.26,15.29,15.21,15.21,2028479.0684290887,1.0405,1.0426,1.0371,1.0371,2028479.0684
2005-03-03 10:30:00,15.22,15.25,15.2,15.24,1626671.7130214102,1.0378,1.0398,1.0364,1.0392,1626671.713
2005-03-03 11:00:00,15.24,15.24,15.21,15.22,4416424.502126124,1.0392,1.0392,1.0371,1.0378,4416424.5021
2005-03-03 11:30:00,15.22,15.25,15.18,15.2,1524707.695950214,1.0378,1.0398,1.0351,1.0364,1524707.696
2005-03-03 12:00:00,15.19,15.21,15.16,15.17,909035.1352448995,1.0357,1.0371,1.0337,1.0344,909035.1352
2005-03-03 12:30:00,15.17,15.2,15.15,15.19,2135195.6456180103,1.0344,1.0364,1.033,1.0357,2135195.6456
2005-03-03 13:00:00,15.19,15.24,15.16,15.21,1392500.114493494,1.0357,1.0392,1.0337,1.0371,1392500.1145
2005-03-03 13:30:00,15.21,15.23,15.19,15.21,631658.4447376631,1.0371,1.0385,1.0357,1.0371,631658.4447
2005-03-03 14:00:00,15.21,15.25,15.21,15.23,891321.0475333782,1.0371,1.0398,1.0371,1.0385,891321.0475
2005-03-03 14:30:00,15.24,15.25,15.19,15.2,723685.2906536154,1.0392,1.0398,1.0357,1.0364,723685.2907
2005-03-03 15:00:00,15.2,15.23,15.19,15.23,1290536.097422298,1.0364,1.0385,1.0357,1.0385,1290536.0974
2005-03-03 15:30:00,15.23,15.23,15.2,15.21,1626239.6621016169,1.0385,1.0385,1.0364,1.0371,1626239.6621
2005-03-04 09:30:00,15.31,15.31,15.24,15.28,2594465.7733581853,1.0439,1.0439,1.0392,1.0419,2594465.7734
2005-03-04 10:00:00,15.28,15.35,15.28,15.3,2091558.5027188968,1.0419,1.0467,1.0419,1.0432,2091558.5027
2005-03-04 10:30:00,15.31,15.32,15.28,15.31,1106050.3546706005,1.0439,1.0446,1.0419,1.0439,1106050.3547
2005-03-04 11:00:00,15.31,15.32,15.28,15.32,1063709.3645308665,1.0439,1.0446,1.0419,1.0446,1063709.3645
2005-03-04 11:30:00,15.32,15.32,15.29,15.29,1598588.403234852,1.0446,1.0446,1.0426,1.0426,1598588.4032
2005-03-04 12:00:00,15.29,15.31,15.29,15.29,799726.2525372192,1.0426,1.0439,1.0426,1.0426,799726.2525
2005-03-04 12:30:00,15.29,15.32,15.29,15.32,840339.0389977803,1.0426,1.0446,1.0426,1.0446,840339.039
2005-03-04 13:00:00,15.32,15.32,15.3,15.31,935822.2922720782,1.0446,1.0446,1.0432,1.0439,935822.2923
2005-03-04 13:30:00,15.31,15.32,15.28,15.32,1036490.1565838944,1.0439,1.0446,1.0419,1.0446,1036490.1566
2005-03-04 14:00:00,15.32,15.33,15.3,15.3,1411942.405884188,1.0446,1.0453,1.0432,1.0432,1411942.4059
2005-03-04 14:30:00,15.3,15.32,15.29,15.3,995877.3701233334,1.0432,1.0446,1.0426,1.0432,995877.3701
2005-03-04 15:00:00,15.3,15.31,15.29,15.31,803614.710815358,1.0432,1.0439,1.0426,1.0439,803614.7108
2005-03-04 15:30:00,15.31,15.39,15.25,15.28,4936181.758637346,1.0439,1.0494,1.0398,1.0419,4936181.7586
2005-03-07 09:30:00,15.29,15.3,15.21,15.28,2882643.736860252,1.0426,1.0432,1.0371,1.0419,2882643.7369
2005-03-07 10:00:00,15.28,15.29,15.23,15.26,1958918.870342384,1.0419,1.0426,1.0385,1.0405,1958918.8703
2005-03-07 10:30:00,15.26,15.28,15.23,15.26,1583034.5701222967,1.0405,1.0419,1.0385,1.0405,1583034.5701
2005-03-07 11:00:00,15.26,15.28,15.25,15.25,1182091.316554204,1.0405,1.0419,1.0398,1.0398,1182091.3166
2005-03-07 11:30:00,15.25,15.27,15.24,15.25,1282759.1808660205,1.0398,1.0412,1.0392,1.0398,1282759.1809
2005-03-07 12:00:00,15.25,15.26,15.22,15.23,752632.70227976,1.0398,1.0405,1.0378,1.0385,752632.7023
2005-03-07 12:30:00,15.23,15.25,15.23,15.24,656717.3980856689,1.0385,1.0398,1.0385,1.0392,656717.3981
2005-03-07 13:00:00,15.24,15.25,15.22,15.23,750472.4476807939,1.0392,1.0398,1.0378,1.0385,750472.4477
2005-03-07 13:30:00,15.23,15.26,15.22,15.26,1025688.8835890644,1.0385,1.0405,1.0378,1.0405,1025688.8836
2005-03-07 14:00:00,15.26,15.26,15.22,15.22,1209742.575420969,1.0405,1.0405,1.0378,1.0378,1209742.5754
2005-03-07 14:30:00,15.23,15.26,15.22,15.23,753496.8041193464,1.0385,1.0405,1.0378,1.0385,753496.8041
2005-03-07 15:00:00,15.23,15.26,15.23,15.24,1369601.415744454,1.0385,1.0405,1.0385,1.0392,1369601.4157
2005-03-07 15:30:00,15.24,15.24,15.18,15.19,3467640.6822602493,1.0392,1.0392,1.0351,1.0357,3467640.6823
2005-03-08 09:30:00,15.18,15.19,15.14,15.16,1925218.8985985136,1.0351,1.0357,1.0323,1.0337,1925218.8986
2005-03-08 10:00:00,15.16,15.19,15.14,15.17,1309114.286973406,1.0337,1.0357,1.0323,1.0344,1309114.287
2005-03-08 10:30:00,15.17,15.24,15.15,15.21,1748510.072403093,1.0344,1.0392,1.033,1.0371,1748510.0724
2005-03-08 11:00:00,15.21,15.24,15.18,15.22,972114.5695347072,1.0371,1.0392,1.0351,1.0378,972114.5695
2005-03-08 11:30:00,15.21,15.29,15.21,15.29,2316224.9810113623,1.0371,1.0426,1.0371,1.0426,2316224.981
2005-03-08 12:00:00,15.29,15.29,15.26,15.29,1509585.913757452,1.0426,1.0426,1.0405,1.0426,1509585.9138
2005-03-08 12:30:00,15.29,15.29,15.26,15.27,857189.0248697152,1.0426,1.0426,1.0405,1.0412,857189.0249
2005-03-08 13:00:00,15.27,15.29,15.26,15.27,827377.5114039842,1.0412,1.0426,1.0405,1.0412,827377.5114
2005-03-08 13:30:00,15.28,15.28,15.22,15.25,764730.1280339697,1.0419,1.0419,1.0378,1.0398,764730.128
2005-03-08 14:00:00,15.26,15.27,15.24,15.27,971250.4676951208,1.0405,1.0412,1.0392,1.0412,971250.4677
2005-03-08 14:30:00,15.27,15.27,15.23,15.25,926749.2229564209,1.0412,1.0412,1.0385,1.0398,926749.223
2005-03-08 15:00:00,15.24,15.25,15.23,15.24,947055.6161867016,1.0392,1.0398,1.0385,1.0392,947055.6162
2005-03-08 15:30:00,15.24,15.24,15.19,15.21,2269995.5325934896,1.0392,1.0392,1.0357,1.0371,2269995.5326
2005-03-09 09:30:00,15.21,15.29,15.2,15.24,1973176.550695559,1.0371,1.0426,1.0364,1.0392,1973176.5507
2005-03-09 10:00:00,15.24,15.26,15.21,15.25,1357503.9899902446,1.0392,1.0405,1.0371,1.0398,1357503.99
2005-03-09 10:30:00,15.25,15.27,15.23,15.26,2422941.5582002834,1.0398,1.0412,1.0385,1.0405,2422941.5582
2005-03-09 11:00:00,15.26,15.26,15.21,15.23,984211.995288917,1.0405,1.0405,1.0371,1.0385,984211.9953
2005-03-09 11:30:00,15.23,15.25,15.22,15.22,560802.0938915778,1.0385,1.0398,1.0378,1.0378,560802.0939
2005-03-09 12:00:00,15.22,15.22,15.17,15.17,1338493.7495193435,1.0378,1.0378,1.0344,1.0344,1338493.7495
2005-03-09 12:30:00,15.17,15.23,15.13,15.14,1180795.1637948244,1.0344,1.0385,1.0317,1.0323,1180795.1638
2005-03-09 13:00:00,15.15,15.16,15.13,15.14,1716538.3043383963,1.033,1.0337,1.0317,1.0323,1716538.3043
2005-03-09 13:30:00,15.13,15.17,15.13,15.16,791517.2850611483,1.0317,1.0344,1.0317,1.0337,791517.2851
2005-03-09 14:00:00,15.15,15.16,15.09,15.1,1951141.9537861056,1.033,1.0337,1.0289,1.0296,1951141.9538
2005-03-09 14:30:00,15.1,15.11,15.08,15.09,1568344.8388493278,1.0296,1.0303,1.0282,1.0289,1568344.8388
2005-03-09 15:00:00,15.09,15.09,15.05,15.07,2518424.8114745817,1.0289,1.0289,1.0262,1.0276,2518424.8115
2005-03-09 15:30:00,15.07,15.08,15.04,15.04,4703306.31286881,1.0276,1.0282,1.0255,1.0255,4703306.3129
2005-03-10 09:30:00,15.1,15.19,15.1,15.19,2746547.697125393,1.0296,1.0357,1.0296,1.0357,2746547.6971
2005-03-10 10:00:00,15.19,15.24,15.18,15.22,2276908.347310181,1.0357,1.0392,1.0351,1.0378,2276908.3473
2005-03-10 10:30:00,15.22,15.23,15.16,15.16,1377810.383220525,1.0378,1.0385,1.0337,1.0337,1377810.3832
2005-03-10 11:00:00,15.16,15.19,15.13,15.15,1570937.144368087,1.0337,1.0357,1.0317,1.033,1570937.1444
2005-03-10 11:30:00,15.15,15.18,15.14,15.17,708563.5084608532,1.033,1.0351,1.0323,1.0344,708563.5085
2005-03-10 12:00:00,15.17,15.18,15.16,15.17,448468.85474534496,1.0344,1.0351,1.0337,1.0344,448468.8547
2005-03-10 12:30:00,15.16,15.19,15.15,15.19,527534.1730675012,1.0337,1.0357,1.033,1.0357,527534.1731
2005-03-10 13:00:00,15.19,15.22,15.19,15.22,1723019.0681352944,1.0357,1.0378,1.0357,1.0378,1723019.0681
2005-03-10 13:30:00,15.22,15.23,15.2,15.22,1469405.178216684,1.0378,1.0385,1.0364,1.0378,1469405.1782
2005-03-10 14:00:00,15.21,15.22,15.17,15.18,725845.5452525814,1.0371,1.0378,1.0344,1.0351,725845.5453
2005-03-10 14:30:00,15.18,15.18,15.14,15.15,1275846.366149329,1.0351,1.0351,1.0323,1.033,1275846.3661
2005-03-10 15:00:00,15.15,15.16,15.13,15.16,1766656.211034408,1.033,1.0337,1.0317,1.0337,1766656.211
2005-03-10 15:30:00,15.16,15.16,15.14,15.16,3013123.114637799,1.0337,1.0337,1.0323,1.0337,3013123.1146
2005-03-11 09:30:00,15.02,15.14,15.01,15.12,3922590.300802492,1.0356,1.0439,1.0349,1.0425,3922590.3008
2005-03-11 10:00:00,15.11,15.12,15.05,15.09,2319249.337449915,1.0418,1.0425,1.0377,1.0405,2319249.3374
2005-03-11 10:30:00,15.09,15.1,15.06,15.07,1629264.018540169,1.0405,1.0411,1.0384,1.0391,1629264.0185
2005-03-11 11:00:00,15.07,15.12,15.07,15.12,1556247.413095118,1.0391,1.0425,1.0391,1.0425,1556247.4131
2005-03-11 11:30:00,15.12,15.12,15.08,15.08,1024824.781749478,1.0425,1.0425,1.0398,1.0398,1024824.7817
2005-03-11 12:00:00,15.08,15.11,15.08,15.11,1314298.8980109242,1.0398,1.0418,1.0398,1.0418,1314298.898
2005-03-11 12:30:00,15.11,15.13,15.1,15.12,1006246.5921983704,1.0418,1.0432,1.0411,1.0425,1006246.5922
2005-03-11 13:00:00,15.12,15.13,15.12,15.13,709859.6612202328,1.0425,1.0432,1.0425,1.0432,709859.6612
2005-03-11 13:30:00,15.13,15.13,15.08,15.09,5445569.793073533,1.0432,1.0432,1.0398,1.0405,5445569.7931
2005-03-11 14:00:00,15.09,15.13,15.09,15.1,1006246.5921983704,1.0405,1.0432,1.0405,1.0411,1006246.5922
2005-03-11 14:30:00,15.1,15.1,15.05,15.08,1265477.1440742922,1.0411,1.0411,1.0377,1.0398,1265477.1441
2005-03-11 15:00:00,15.08,15.08,15.05,15.08,1659507.5829256936,1.0398,1.0398,1.0377,1.0398,1659507.5829
2005-03-11 15:30:00,15.07,15.08,15.06,15.08,2794937.4001422315,1.0391,1.0398,1.0384,1.0398,2794937.4001
2005-03-14 09:30:00,15.08,15.2,15.08,15.19,2404795.419568969,1.0398,1.048,1.0398,1.0474,2404795.4196
2005-03-14 10:00:00,15.19,15.19,15.11,15.11,1734252.3920499175,1.0474,1.0474,1.0418,1.0418,1734252.392
2005-03-14 10:30:00,15.11,15.16,15.09,15.15,2324865.9994072267,1.0418,1.0453,1.0405,1.0446,2324865.9994
2005-03-14 11:00:00,15.15,15.21,15.15,15.2,1596428.148635886,1.0446,1.0487,1.0446,1.048,1596428.1486
2005-03-14 11:30:00,15.2,15.24,15.19,15.22,1331580.9348026523,1.048,1.0508,1.0474,1.0494,1331580.9348
2005-03-14 12:00:00,15.23,15.24,15.19,15.19,885704.3855760666,1.0501,1.0508,1.0474,1.0474,885704.3856
2005-03-14 12:30:00,15.19,15.2,15.17,15.17,730166.0544505134,1.0474,1.048,1.046,1.046,730166.0545
2005-03-14 13:00:00,15.17,15.18,15.1,15.11,1178202.8582760652,1.046,1.0467,1.0411,1.0418,1178202.8583
2005-03-14 13:30:00,15.11,15.14,15.1,15.13,1008838.8977171296,1.0418,1.0439,1.0411,1.0432,1008838.8977
2005-03-14 14:00:00,15.13,15.15,15.09,15.09,1068029.8737287985,1.0432,1.0446,1.0405,1.0405,1068029.8737
2005-03-14 14:30:00,15.09,15.11,15.07,15.1,763001.9243547969,1.0405,1.0418,1.0391,1.0411,763001.9244
2005-03-14 15:00:00,15.1,15.15,15.08,15.15,1134133.6644571584,1.0411,1.0446,1.0398,1.0446,1134133.6645
2005-03-14 15:30:00,15.15,15.16,15.09,15.09,2076868.771445928,1.0446,1.0453,1.0405,1.0405,2076868.7714
2005-03-15 09:30:00,15.12,15.14,15.08,15.1,1522979.4922710413,1.0425,1.0439,1.0398,1.0411,1522979.4923
2005-03-15 10:00:00,15.1,15.11,15.08,15.08,1036490.1565838944,1.0411,1.0418,1.0398,1.0398,1036490.1566
2005-03-15 10:30:00,15.09,15.1,15.08,15.1,1012295.3050754752,1.0405,1.0411,1.0398,1.0411,1012295.3051
2005-03-15 11:00:00,15.1,15.13,15.1,15.13,1440889.817510333,1.0411,1.0432,1.0411,1.0432,1440889.8175
2005-03-15 11:30:00,15.12,15.14,15.11,15.12,3730327.6414945167,1.0425,1.0439,1.0418,1.0425,3730327.6415
2005-03-15 12:00:00,15.12,15.12,15.09,15.1,939278.6996304238,1.0425,1.0425,1.0405,1.0411,939278.6996
2005-03-15 12:30:00,15.1,15.13,15.08,15.12,661037.9072836009,1.0411,1.0432,1.0398,1.0425,661037.9073
2005-03-15 13:00:00,15.12,15.14,15.08,15.09,931501.783074146,1.0425,1.0439,1.0398,1.0405,931501.7831
2005-03-15 13:30:00,15.1,15.1,15.08,15.1,837746.733479021,1.0411,1.0411,1.0398,1.0411,837746.7335
2005-03-15 14:00:00,15.1,15.12,15.1,15.1,1030441.4437067896,1.0411,1.0425,1.0411,1.0411,1030441.4437
2005-03-15 14:30:00,15.1,15.15,15.09,15.13,1366145.0083861086,1.0411,1.0446,1.0405,1.0432,1366145.0084
2005-03-15 15:00:00,15.13,15.16,15.11,15.14,1451259.0395853696,1.0432,1.0453,1.0418,1.0439,1451259.0396
2005-03-15 15:30:00,15.15,15.17,15.1,15.1,2608723.453711361,1.0446,1.046,1.0411,1.0411,2608723.4537
2005-03-16 09:30:00,15.08,15.15,15.08,15.13,1467244.923617718,1.0398,1.0446,1.0398,1.0432,1467244.9236
2005-03-16 10:00:00,15.13,15.15,15.1,15.12,934526.1395126984,1.0432,1.0446,1.0411,1.0425,934526.1395
2005-03-16 10:30:00,15.12,15.12,15.08,15.08,1536373.0707846307,1.0425,1.0425,1.0398,1.0398,1536373.0708
2005-03-16 11:00:00,15.08,15.1,15.06,15.07,1097841.3871945294,1.0398,1.0411,1.0384,1.0391,1097841.3872
2005-03-16 11:30:00,15.07,15.09,15.04,15.04,1124196.4933019148,1.0391,1.0405,1.037,1.037,1124196.4933
2005-03-16 12:00:00,15.04,15.04,15.0,15.0,1382994.9942580436,1.037,1.037,1.0343,1.0343,1382994.9943
2005-03-16 12:30:00,15.0,15.01,14.98,15.0,822192.9003664657,1.0343,1.0349,1.0329,1.0343,822192.9004
2005-03-16 13:00:00,15.0,15.02,14.99,15.0,1271957.9078711902,1.0343,1.0356,1.0336,1.0343,1271957.9079
2005-03-16 13:30:00,14.99,14.99,14.94,14.95,1368305.262985075,1.0336,1.0336,1.0301,1.0308,1368305.263
2005-03-16 14:00:00,14.95,14.95,14.92,14.94,1674197.3141986623,1.0308,1.0308,1.0287,1.0301,1674197.3142
2005-03-16 14:30:00,14.94,14.94,14.87,14.9,1317755.3053692698,1.0301,1.0301,1.0253,1.0274,1317755.3054
2005-03-16 15:00:00,14.9,14.91,14.87,14.87,1970584.2451768,1.0274,1.028,1.0253,1.0253,1970584.2452
2005-03-16 15:30:00,14.87,14.96,14.86,14.93,3101693.5531954058,1.0253,1.0315,1.0246,1.0294,3101693.5532
2005-03-17 09:30:00,14.91,15.01,14.91,14.98,2930169.3380375043,1.028,1.0349,1.028,1.0329,2930169.338
2005-03-17 10:00:00,14.98,15.03,14.95,15.02,1452987.2432645424,1.0329,1.0363,1.0308,1.0356,1452987.2433
2005-03-17 10:30:00,15.02,15.03,15.0,15.03,1221840.001175179,1.0356,1.0363,1.0343,1.0363,1221840.0012
2005-03-17 11:00:00,15.03,15.05,15.01,15.04,935822.2922720782,1.0363,1.0377,1.0349,1.037,935822.2923
2005-03-17 11:30:00,15.04,15.06,15.03,15.05,988964.555406642,1.037,1.0384,1.0363,1.0377,988964.5554
2005-03-17 12:00:00,15.05,15.08,15.04,15.08,1068029.8737287985,1.0377,1.0398,1.037,1.0398,1068029.8737
2005-03-17 12:30:00,15.08,15.1,15.07,15.07,733190.4108890658,1.0398,1.0411,1.0391,1.0391,733190.4109
2005-03-17 13:00:00,15.07,15.08,15.06,15.07,734918.6145682387,1.0391,1.0398,1.0384,1.0391,734918.6146
2005-03-17 13:30:00,15.07,15.07,15.04,15.06,630794.3428980767,1.0391,1.0391,1.037,1.0384,630794.3429
2005-03-17 14:00:00,15.06,15.08,15.02,15.07,1020504.272551546,1.0384,1.0398,1.0356,1.0391,1020504.2726
2005-03-17 14:30:00,15.07,15.08,15.05,15.07,792813.4378205279,1.0391,1.0398,1.0377,1.0391,792813.4378
2005-03-17 15:00:00,15.07,15.07,15.04,15.05,909899.237084486,1.0391,1.0391,1.037,1.0377,909899.2371
2005-03-17 15:30:00,15.05,15.05,15.02,15.04,2470899.2102973294,1.0377,1.0377,1.0356,1.037,2470899.2103
2005-03-18 09:30:00,15.02,15.07,14.99,14.99,11750056.814695954,1.0356,1.0391,1.0336,1.0336,11750056.8147
2005-03-18 10:00:00,14.99,15.02,14.98,14.99,1982249.6200112165,1.0336,1.0356,1.0329,1.0336,1982249.62
2005-03-18 10:30:00,14.99,14.99,14.93,14.94,1566616.635170155,1.0336,1.0336,1.0294,1.0301,1566616.6352
2005-03-18 11:00:00,14.93,14.99,14.91,14.95,1971448.3470163865,1.0294,1.0336,1.028,1.0308,1971448.347
2005-03-18 11:30:00,14.95,14.96,14.93,14.95,1294424.555700437,1.0308,1.0315,1.0294,1.0308,1294424.5557
2005-03-18 12:00:00,14.95,14.96,14.91,14.91,914219.746282418,1.0308,1.0315,1.028,1.028,914219.7463
2005-03-18 12:30:00,14.91,14.92,14.85,14.85,1493600.0297251036,1.028,1.0287,1.0239,1.0239,1493600.0297
2005-03-18 13:00:00,14.86,14.86,14.76,14.82,3753658.3911633496,1.0246,1.0246,1.0177,1.0218,3753658.3912
2005-03-18 13:30:00,14.82,14.85,14.8,14.83,1759743.3963177167,1.0218,1.0239,1.0205,1.0225,1759743.3963
2005-03-18 14:00:00,14.83,14.98,14.83,14.98,2110136.6922700047,1.0225,1.0329,1.0225,1.0329,2110136.6923
2005-03-18 14:30:00,14.98,15.0,14.94,14.94,2101495.6738741403,1.0329,1.0343,1.0301,1.0301,2101495.6739
2005-03-18 15:00:00,14.94,14.95,14.87,14.92,2777655.363350504,1.0301,1.0308,1.0253,1.0287,2777655.3634
2005-03-18 15:30:00,14.92,15.01,14.9,14.98,8035715.057233787,1.0287,1.0349,1.0274,1.0329,8035715.0572
2005-03-21 09:30:00,14.94,14.94,14.81,14.82,3206681.926705154,1.0301,1.0301,1.0212,1.0218,3206681.9267
2005-03-21 10:00:00,14.82,14.82,14.74,14.77,4572826.935091263,1.0218,1.0218,1.0163,1.0184,4572826.9351
2005-03-21 10:30:00,14.77,14.78,14.64,14.71,5081782.918607656,1.0184,1.0191,1.0094,1.0143,5081782.9186
2005-03-21 11:00:00,14.71,14.81,14.7,14.73,2274748.092711215,1.0143,1.0212,1.0136,1.0156,2274748.0927
2005-03-21 11:30:00,14.73,14.89,14.66,14.69,1875100.991902502,1.0156,1.0267,1.0108,1.0129,1875100.9919
2005-03-21 12:00:00,14.68,14.71,14.67,14.7,2272587.838112249,1.0122,1.0143,1.0115,1.0136,2272587.8381
2005-03-21 12:30:00,14.7,14.7,14.68,14.69,1385155.2488570097,1.0136,1.0136,1.0122,1.0129,1385155.2489
2005-03-21 13:00:00,14.68,14.71,14.68,14.68,1808997.2011741416,1.0122,1.0143,1.0122,1.0122,1808997.2012
2005-03-21 13:30:00,14.68,14.69,14.66,14.66,1121172.1368633625,1.0122,1.0129,1.0108,1.0108,1121172.1369
2005-03-21 14:00:00,14.66,14.67,14.65,14.66,1825847.1870460769,1.0108,1.0115,1.0101,1.0108,1825847.187
2005-03-21 14:30:00,14.66,14.67,14.63,14.64,1949845.801026726,1.0108,1.0115,1.0087,1.0094,1949845.801
2005-03-21 15:00:00,14.64,14.69,14.64,14.69,2872706.5657050083,1.0094,1.0129,1.0094,1.0129,2872706.5657
2005-03-21 15:30:00,14.69,14.72,14.64,14.65,3429188.150398654,1.0129,1.0149,1.0094,1.0101,3429188.1504
2005-03-22 09:30:00,14.77,14.93,14.75,14.87,5414894.177768216,1.0184,1.0294,1.017,1.0253,5414894.1778
2005-03-22 10:00:00,14.87,14.9,14.77,14.85,3193288.348191565,1.0253,1.0274,1.0184,1.0239,3193288.3482
2005-03-22 10:30:00,14.84,14.9,14.84,14.9,1700984.471225841,1.0232,1.0274,1.0232,1.0274,1700984.4712
2005-03-22 11:00:00,14.89,14.9,14.85,14.86,1045131.1749797586,1.0267,1.0274,1.0239,1.0246,1045131.175
2005-03-22 11:30:00,14.86,14.93,14.86,14.92,1044267.0731401722,1.0246,1.0294,1.0246,1.0287,1044267.0731
2005-03-22 12:00:00,14.92,14.93,14.85,14.9,955696.6345825656,1.0287,1.0294,1.0239,1.0274,955696.6346
2005-03-22 12:30:00,14.9,14.93,14.9,14.93,981187.6388503644,1.0274,1.0294,1.0274,1.0294,981187.6389
2005-03-22 13:00:00,14.93,14.97,14.91,14.96,1636608.8841766538,1.0294,1.0322,1.028,1.0315,1636608.8842
2005-03-22 13:30:00,14.96,14.98,14.95,14.97,1095249.0816757702,1.0315,1.0329,1.0308,1.0322,1095249.0817
2005-03-22 14:00:00,14.97,14.99,14.88,14.93,2323569.846647847,1.0322,1.0336,1.026,1.0294,2323569.8466
2005-03-22 14:30:00,14.93,14.98,14.84,14.86,2083781.586162619,1.0294,1.0329,1.0232,1.0246,2083781.5862
2005-03-22 15:00:00,14.86,14.87,14.71,14.73,2430718.474756561,1.0246,1.0253,1.0143,1.0156,2430718.4748
2005-03-22 15:30:00,14.73,14.77,14.68,14.72,3935983.879316081,1.0156,1.0184,1.0122,1.0149,3935983.8793
2005-03-23 09:30:00,14.7,14.79,14.7,14.75,2959116.7496636487,1.0136,1.0198,1.0136,1.017,2959116.7497
2005-03-23 10:00:00,14.75,14.81,14.73,14.78,2092422.6045584832,1.017,1.0212,1.0156,1.0191,2092422.6046
2005-03-23 10:30:00,14.78,14.82,14.74,14.82,1942500.9353902417,1.0191,1.0218,1.0163,1.0218,1942500.9354
2005-03-23 11:00:00,14.81,14.88,14.78,14.85,1863435.6170680856,1.0212,1.026,1.0191,1.0239,1863435.6171
2005-03-23 11:30:00,14.85,14.85,14.78,14.81,1274550.2133899494,1.0239,1.0239,1.0191,1.0212,1274550.2134
2005-03-23 12:00:00,14.8,14.88,14.8,14.85,1344542.4623964485,1.0205,1.026,1.0205,1.0239,1344542.4624
2005-03-23 12:30:00,14.85,14.87,14.85,14.86,839906.9880779871,1.0239,1.0253,1.0239,1.0246,839906.9881
2005-03-23 13:00:00,14.87,14.87,14.78,14.8,981619.6897701576,1.0253,1.0253,1.0191,1.0205,981619.6898
2005-03-23 13:30:00,14.8,14.83,14.78,14.83,1076238.841204869,1.0205,1.0225,1.0191,1.0225,1076238.8412
2005-03-23 14:00:00,14.83,14.84,14.8,14.84,1371761.6703434202,1.0225,1.0232,1.0205,1.0232,1371761.6703
2005-03-23 14:30:00,14.84,14.84,14.8,14.82,1129381.1043394331,1.0232,1.0232,1.0205,1.0218,1129381.1043
2005-03-23 15:00:00,14.81,14.83,14.77,14.83,1738572.9012478497,1.0212,1.0225,1.0184,1.0225,1738572.9012
2005-03-23 15:30:00,14.83,14.83,14.78,14.79,2170191.77012126,1.0225,1.0225,1.0191,1.0198,2170191.7701
2005-03-24 09:30:00,14.79,14.81,14.75,14.81,1453419.2941843355,1.0198,1.0212,1.017,1.0212,1453419.2942
2005-03-24 10:00:00,14.81,14.86,14.8,14.84,1321643.7636474087,1.0212,1.0246,1.0205,1.0232,1321643.7636
2005-03-24 10:30:00,14.84,14.85,14.78,14.81,1366145.0083861086,1.0232,1.0239,1.0191,1.0212,1366145.0084
2005-03-24 11:00:00,14.8,14.81,14.76,14.81,1011863.254155682,1.0205,1.0212,1.0177,1.0212,1011863.2542
2005-03-24 11:30:00,14.81,14.81,14.78,14.8,960449.1947002908,1.0212,1.0212,1.0191,1.0205,960449.1947
2005-03-24 12:00:00,14.8,14.8,14.76,14.78,1142774.6828530226,1.0205,1.0205,1.0177,1.0191,1142774.6829
2005-03-24 12:30:00,14.78,14.78,14.7,14.72,1662963.9902840392,1.0191,1.0191,1.0136,1.0149,1662963.9903
2005-03-24 13:00:00,14.72,14.78,14.72,14.77,1044267.0731401722,1.0149,1.0191,1.0149,1.0184,1044267.0731
2005-03-24 13:30:00,14.77,14.79,14.76,14.79,713748.1194983717,1.0184,1.0198,1.0177,1.0198,713748.1195
2005-03-24 14:00:00,14.79,14.84,14.78,14.81,824353.1549654318,1.0198,1.0232,1.0191,1.0212,824353.155
2005-03-24 14:30:00,14.81,14.85,14.8,14.81,1411078.3040446015,1.0212,1.0239,1.0205,1.0212,1411078.304
2005-03-24 15:00:00,14.81,14.82,14.76,14.79,972978.6713742936,1.0212,1.0218,1.0177,1.0198,972978.6714
2005-03-24 15:30:00,14.78,14.8,14.76,14.76,1936884.27343293,1.0191,1.0205,1.0177,1.0177,1936884.2734
2005-03-28 09:30:00,14.82,14.88,14.81,14.88,1580010.2136837442,1.0218,1.026,1.0212,1.026,1580010.2137
2005-03-28 10:00:00,14.87,14.92,14.86,14.9,1201533.607944898,1.0253,1.0287,1.0246,1.0274,1201533.6079
2005-03-28 10:30:00,14.9,14.93,14.88,14.91,976435.0787326392,1.0274,1.0294,1.026,1.028,976435.0787
2005-03-28 11:00:00,14.91,14.93,14.91,14.92,893913.3530521374,1.028,1.0294,1.028,1.0287,893913.3531
2005-03-28 11:30:00,14.92,14.92,14.87,14.88,855460.8211905424,1.0287,1.0287,1.0253,1.026,855460.8212
2005-03-28 12:00:00,14.88,14.9,14.85,14.89,1092224.7252372175,1.026,1.0274,1.0239,1.0267,1092224.7252
2005-03-28 12:30:00,14.89,14.91,14.88,14.89,630794.3428980767,1.0267,1.028,1.026,1.0267,630794.3429
2005-03-28 13:00:00,14.89,14.93,14.89,14.91,861077.483147854,1.0267,1.0294,1.0267,1.028,861077.4831
2005-03-28 13:30:00,14.91,14.94,14.89,14.91,1230481.0195710429,1.028,1.0301,1.0267,1.028,1230481.0196
2005-03-28 14:00:00,14.91,14.94,14.88,14.94,2174080.2283993987,1.028,1.0301,1.026,1.0301,2174080.2284
2005-03-28 14:30:00,14.94,15.03,14.94,15.01,2001259.8604821167,1.0301,1.0363,1.0301,1.0349,2001259.8605
2005-03-28 15:00:00,15.01,15.01,14.95,14.96,2803146.3676183023,1.0349,1.0349,1.0308,1.0315,2803146.3676
2005-03-28 15:30:00,14.96,14.97,14.93,14.93,2760805.3774785683,1.0315,1.0322,1.0294,1.0294,2760805.3775
2005-03-29 09:30:00,14.89,14.91,14.86,14.89,2654088.800289647,1.0267,1.028,1.0246,1.0267,2654088.8003
2005-03-29 10:00:00,14.89,14.92,14.88,14.91,1151847.7521686798,1.0267,1.0287,1.026,1.028,1151847.7522
2005-03-29 10:30:00,14.91,14.96,14.9,14.94,1262884.838555533,1.028,1.0315,1.0274,1.0301,1262884.8386
2005-03-29 11:00:00,14.94,14.96,14.91,14.93,1282327.1299462272,1.0301,1.0315,1.028,1.0294,1282327.1299
2005-03-29 11:30:00,14.94,14.95,14.91,14.95,771642.9427506609,1.0301,1.0308,1.028,1.0308,771642.9428
2005-03-29 12:00:00,14.95,14.98,14.93,14.97,695169.929947264,1.0308,1.0329,1.0294,1.0322,695169.9299
2005-03-29 12:30:00,14.97,15.01,14.96,15.0,801886.5071361852,1.0322,1.0349,1.0315,1.0343,801886.5071
2005-03-29 13:00:00,15.01,15.02,14.95,14.96,1725179.3227342605,1.0349,1.0356,1.0308,1.0315,1725179.3227
2005-03-29 13:30:00,14.96,15.0,14.95,14.99,1299609.1667379553,1.0315,1.0343,1.0308,1.0336,1299609.1667
2005-03-29 14:00:00,14.99,15.0,14.93,15.0,1958054.768502797,1.0336,1.0343,1.0294,1.0343,1958054.7685
2005-03-29 14:30:00,15.0,15.0,14.95,14.95,1288375.842823332,1.0343,1.0343,1.0308,1.0308,1288375.8428
2005-03-29 15:00:00,14.95,14.95,14.88,14.89,1923490.6949193408,1.0308,1.0308,1.026,1.0267,1923490.6949
2005-03-29 15:30:00,14.89,14.9,14.86,14.89,3289635.7033054493,1.0267,1.0274,1.0246,1.0267,3289635.7033
2005-03-30 09:30:00,15.01,15.03,14.96,15.0,1682838.3325945265,1.0349,1.0363,1.0315,1.0343,1682838.3326
2005-03-30 10:00:00,15.0,15.04,14.99,15.02,1434841.104633228,1.0343,1.037,1.0336,1.0356,1434841.1046
2005-03-30 10:30:00,15.03,15.04,14.97,15.0,2076436.7205261344,1.0363,1.037,1.0322,1.0343,2076436.7205
2005-03-30 11:00:00,15.0,15.02,14.99,15.01,1355343.7353912783,1.0343,1.0356,1.0336,1.0349,1355343.7354
2005-03-30 11:30:00,15.01,15.04,14.97,15.04,1682838.3325945265,1.0349,1.037,1.0322,1.037,1682838.3326
2005-03-30 12:00:00,15.04,15.04,15.01,15.02,1333741.1894016184,1.037,1.037,1.0349,1.0356,1333741.1894
2005-03-30 12:30:00,15.03,15.04,15.03,15.04,775099.3501090066,1.0363,1.037,1.0363,1.037,775099.3501
2005-03-30 13:00:00,15.04,15.06,15.02,15.04,1381698.841498664,1.037,1.0384,1.0356,1.037,1381698.8415
2005-03-30 13:30:00,15.04,15.06,15.01,15.04,909035.1352448995,1.037,1.0384,1.0349,1.037,909035.1352
2005-03-30 14:00:00,15.04,15.04,14.99,14.99,1437433.410151987,1.037,1.037,1.0336,1.0336,1437433.4102
2005-03-30 14:30:00,14.99,15.05,14.99,15.04,873606.9598218569,1.0336,1.0377,1.0336,1.037,873606.9598
2005-03-30 15:00:00,15.04,15.1,15.04,15.09,2034959.8322259872,1.037,1.0411,1.037,1.0405,2034959.8322
2005-03-30 15:30:00,15.09,15.14,15.08,15.12,4756016.525083581,1.0405,1.0439,1.0398,1.0425,4756016.5251
2005-03-31 09:30:00,15.13,15.15,15.07,15.13,2123530.270783594,1.0432,1.0446,1.0391,1.0432,2123530.2708
2005-03-31 10:00:00,15.13,15.16,15.1,15.13,1985273.9764497688,1.0432,1.0453,1.0411,1.0432,1985273.9764
2005-03-31 10:30:00,15.13,15.18,15.13,15.17,1128949.05341964,1.0432,1.0467,1.0432,1.046,1128949.0534
2005-03-31 11:00:00,15.17,15.18,15.16,15.17,1128517.0024998467,1.046,1.0467,1.0453,1.046,1128517.0025
2005-03-31 11:30:00,15.17,15.2,15.16,15.2,1069326.026488178,1.046,1.048,1.0453,1.048,1069326.0265
2005-03-31 12:00:00,15.2,15.2,15.15,15.18,945759.463427322,1.048,1.048,1.0446,1.0467,945759.4634
2005-03-31 12:30:00,15.18,15.19,15.16,15.19,583700.7926406176,1.0467,1.0474,1.0453,1.0474,583700.7926
2005-03-31 13:00:00,15.19,15.2,15.17,15.2,599254.6257531729,1.0474,1.048,1.046,1.048,599254.6258
2005-03-31 13:30:00,15.2,15.22,15.18,15.2,909035.1352448995,1.048,1.0494,1.0467,1.048,909035.1352
2005-03-31 14:00:00,15.2,15.23,15.19,15.23,1549334.5983784269,1.048,1.0501,1.0474,1.0501,1549334.5984
2005-03-31 14:30:00,15.23,15.24,15.21,15.24,1185115.6729927564,1.0501,1.0508,1.0487,1.0508,1185115.673
2005-03-31 15:00:00,15.24,15.24,15.21,15.23,1358368.091829831,1.0508,1.0508,1.0487,1.0501,1358368.0918
2005-03-31 15:30:00,15.23,15.23,15.13,15.13,2953932.1386261303,1.0501,1.0501,1.0432,1.0432,2953932.1386
2005-04-01 09:30:00,15.28,15.28,15.2,15.21,3445174.0344310026,1.0536,1.0536,1.048,1.0487,3445174.0344
2005-04-01 10:00:00,15.21,15.21,15.16,15.18,2425533.863719043,1.0487,1.0487,1.0453,1.0467,2425533.8637
2005-04-01 10:30:00,15.19,15.24,15.17,15.23,1327260.4256047204,1.0474,1.0508,1.046,1.0501,1327260.4256
2005-04-01 11:00:00,15.23,15.26,15.21,15.24,1796899.775419932,1.0501,1.0522,1.0487,1.0508,1796899.7754
2005-04-01 11:30:00,15.24,15.26,15.2,15.22,1051611.9387766568,1.0508,1.0522,1.048,1.0494,1051611.9388
2005-04-01 12:00:00,15.22,15.23,15.17,15.18,768186.5353923154,1.0494,1.0501,1.046,1.0467,768186.5354
2005-04-01 12:30:00,15.17,15.18,15.1,15.1,1354047.5826318988,1.046,1.0467,1.0411,1.0411,1354047.5826
2005-04-01 13:00:00,15.1,15.14,15.1,15.13,1244306.6490044254,1.0411,1.0439,1.0411,1.0432,1244306.649
2005-04-01 13:30:00,15.13,15.14,15.09,15.1,1682406.2816747334,1.0432,1.0439,1.0405,1.0411,1682406.2817
2005-04-01 14:00:00,15.1,15.12,15.09,15.09,1142774.6828530226,1.0411,1.0425,1.0405,1.0405,1142774.6829
2005-04-01 14:30:00,15.09,15.1,15.07,15.08,1922626.5930797544,1.0405,1.0411,1.0391,1.0398,1922626.5931
2005-04-01 15:00:00,15.08,15.12,15.08,15.1,1335037.342160998,1.0398,1.0425,1.0398,1.0411,1335037.3422
2005-04-01 15:30:00,15.1,15.11,15.07,15.08,3217051.148780192,1.0411,1.0418,1.0391,1.0398,3217051.1488
2005-04-04 09:30:00,15.11,15.11,15.05,15.07,1699256.2675466682,1.0418,1.0418,1.0377,1.0391,1699256.2675
2005-04-04 10:00:00,15.07,15.09,15.04,15.05,1755422.8871197847,1.0391,1.0405,1.037,1.0377,1755422.8871
2005-04-04 10:30:00,15.06,15.08,15.02,15.04,1419719.3224404657,1.0384,1.0398,1.0356,1.037,1419719.3224
2005-04-04 11:00:00,15.03,15.07,15.03,15.04,995013.268283747,1.0363,1.0391,1.0363,1.037,995013.2683
2005-04-04 11:30:00,15.04,15.07,15.02,15.02,1047723.480498518,1.037,1.0391,1.0356,1.0356,1047723.4805
2005-04-04 12:00:00,15.02,15.02,14.94,14.95,1393364.2163330803,1.0356,1.0356,1.0301,1.0308,1393364.2163
2005-04-04 12:30:00,14.95,14.99,14.93,14.94,6263010.133322274,1.0308,1.0336,1.0294,1.0301,6263010.1333
2005-04-04 13:00:00,14.94,14.95,14.89,14.91,2454481.275345188,1.0301,1.0308,1.0267,1.028,2454481.2753
2005-04-04 13:30:00,14.91,14.97,14.91,14.96,1271093.8060316038,1.028,1.0322,1.028,1.0315,1271093.806
2005-04-04 14:00:00,14.96,14.96,14.93,14.95,1263748.9403951194,1.0315,1.0315,1.0294,1.0308,1263748.9404
2005-04-04 14:30:00,14.95,14.97,14.93,14.97,1753694.683440612,1.0308,1.0322,1.0294,1.0322,1753694.6834
2005-04-04 15:00:00,14.97,14.97,14.92,14.93,1831031.7980835952,1.0322,1.0322,1.0287,1.0294,1831031.7981
2005-04-04 15:30:00,14.93,14.95,14.92,14.92,2232407.102571481,1.0294,1.0308,1.0287,1.0287,2232407.1026
2005-04-05 09:30:00,15.0,15.02,14.99,15.02,2117481.557906489,1.0343,1.0356,1.0336,1.0356,2117481.5579
2005-04-05 10:00:00,15.02,15.04,15.0,15.01,1717402.4061779827,1.0356,1.037,1.0343,1.0349,1717402.4062
2005-04-05 10:30:00,15.01,15.04,15.0,15.04,1815910.0158908328,1.0349,1.037,1.0343,1.037,1815910.0159
2005-04-05 11:00:00,15.04,15.09,15.02,15.09,1640929.3933745858,1.037,1.0405,1.0356,1.0405,1640929.3934
2005-04-05 11:30:00,15.09,15.1,15.06,15.07,1080559.3504028013,1.0405,1.0411,1.0384,1.0391,1080559.3504
2005-04-05 12:00:00,15.07,15.1,15.07,15.1,945759.463427322,1.0391,1.0411,1.0391,1.0411,945759.4634
2005-04-05 12:30:00,15.1,15.1,15.05,15.06,683504.5551128475,1.0411,1.0411,1.0377,1.0384,683504.5551
2005-04-05 13:00:00,15.06,15.09,15.06,15.08,677455.8422357426,1.0384,1.0405,1.0384,1.0398,677455.8422
2005-04-05 13:30:00,15.08,15.1,15.06,15.09,821760.8494466725,1.0398,1.0411,1.0384,1.0405,821760.8494
2005-04-05 14:00:00,15.09,15.1,15.01,15.08,1384291.147017423,1.0405,1.0411,1.0349,1.0398,1384291.147
2005-04-05 14:30:00,15.08,15.09,15.07,15.07,959153.0419409112,1.0398,1.0405,1.0391,1.0391,959153.0419
2005-04-05 15:00:00,15.08,15.09,15.06,15.06,1391636.0126539075,1.0398,1.0405,1.0384,1.0384,1391636.0127
2005-04-05 15:30:00,15.06,15.07,15.0,15.06,4826872.875929667,1.0384,1.0391,1.0343,1.0384,4826872.8759
2005-04-06 09:30:00,15.13,15.19,15.09,15.17,4019801.757755962,1.0432,1.0474,1.0405,1.046,4019801.7578
2005-04-06 10:00:00,15.17,15.24,15.16,15.23,2442383.8495909777,1.046,1.0508,1.0453,1.0501,2442383.8496
2005-04-06 10:30:00,15.23,15.25,15.18,15.22,2765125.886676501,1.0501,1.0515,1.0467,1.0494,2765125.8867
2005-04-06 11:00:00,15.22,15.24,15.2,15.23,2042304.697862472,1.0494,1.0508,1.048,1.0501,2042304.6979
2005-04-06 11:30:00,15.23,15.23,15.17,15.18,1815477.96497104,1.0501,1.0501,1.046,1.0467,1815477.965
2005-04-06 12:00:00,15.18,15.21,15.16,15.18,1586490.9774806425,1.0467,1.0487,1.0453,1.0467,1586490.9775
2005-04-06 12:30:00,15.18,15.19,15.16,15.19,1037354.2584234808,1.0467,1.0474,1.0453,1.0474,1037354.2584
2005-04-06 13:00:00,15.19,15.21,15.18,15.21,766026.2807933493,1.0474,1.0487,1.0467,1.0487,766026.2808
2005-04-06 13:30:00,15.21,15.23,15.18,15.21,1512178.2192762112,1.0487,1.0501,1.0467,1.0487,1512178.2193
2005-04-06 14:00:00,15.21,15.22,15.18,15.18,1285783.5373045728,1.0487,1.0494,1.0467,1.0467,1285783.5373
2005-04-06 14:30:00,15.18,15.19,15.17,15.18,889592.8438542055,1.0467,1.0474,1.046,1.0467,889592.8439
2005-04-06 15:00:00,15.18,15.19,15.16,15.17,1786530.5533448954,1.0467,1.0474,1.0453,1.046,1786530.5533
2005-04-06 15:30:00,15.17,15.18,15.16,15.17,2283389.111107079,1.046,1.0467,1.0453,1.046,2283389.1111
2005-04-07 09:30:00,15.19,15.23,15.18,15.22,1801220.2846178643,1.0474,1.0501,1.0467,1.0494,1801220.2846
2005-04-07 10:00:00,15.22,15.23,15.19,15.2,1503105.149960554,1.0494,1.0501,1.0474,1.048,1503105.15
2005-04-07 10:30:00,15.21,15.22,15.19,15.21,1109506.7620289458,1.0487,1.0494,1.0474,1.0487,1109506.762
2005-04-07 11:00:00,15.21,15.21,15.18,15.2,1303065.5740963009,1.0487,1.0487,1.0467,1.048,1303065.5741
2005-04-07 11:30:00,15.2,15.21,15.18,15.19,730166.0544505134,1.048,1.0487,1.0467,1.0474,730166.0545
2005-04-07 12:00:00,15.19,15.2,15.17,15.2,564690.5521697166,1.0474,1.048,1.046,1.048,564690.5522
2005-04-07 12:30:00,15.2,15.21,15.18,15.2,1247331.0054429777,1.048,1.0487,1.0467,1.048,1247331.0054
2005-04-07 13:00:00,15.2,15.2,15.18,15.18,695601.9808670572,1.048,1.048,1.0467,1.0467,695601.9809
2005-04-07 13:30:00,15.18,15.19,15.16,15.17,691281.4716691251,1.0467,1.0474,1.0453,1.046,691281.4717
2005-04-07 14:00:00,15.18,15.18,15.16,15.17,955264.5836627724,1.0467,1.0467,1.0453,1.046,955264.5837
2005-04-07 14:30:00,15.17,15.19,15.17,15.17,1224864.3576137312,1.046,1.0474,1.046,1.046,1224864.3576
2005-04-07 15:00:00,15.17,15.19,15.17,15.19,2182289.1958754696,1.046,1.0474,1.046,1.0474,2182289.1959
2005-04-07 15:30:00,15.19,15.21,15.18,15.2,3377774.090943263,1.0474,1.0487,1.0467,1.048,3377774.0909
2005-04-08 09:30:00,15.24,15.27,15.2,15.22,2345604.4435573,1.0508,1.0529,1.048,1.0494,2345604.4436
2005-04-08 10:00:00,15.22,15.23,15.18,15.19,1036058.1056641012,1.0494,1.0501,1.0467,1.0474,1036058.1057
2005-04-08 10:30:00,15.19,15.21,15.17,15.2,1224432.306693938,1.0474,1.0487,1.046,1.048,1224432.3067
2005-04-08 11:00:00,15.2,15.25,15.2,15.23,1671172.95776011,1.048,1.0515,1.048,1.0501,1671172.9578
2005-04-08 11:30:00,15.23,15.26,15.21,15.23,1628399.916700583,1.0501,1.0522,1.0487,1.0501,1628399.9167
2005-04-08 12:00:00,15.23,15.26,15.23,15.25,820032.6457674997,1.0501,1.0522,1.0501,1.0515,820032.6458
2005-04-08 12:30:00,15.25,15.26,15.22,15.22,523213.6638695691,1.0515,1.0522,1.0494,1.0494,523213.6639
2005-04-08 13:00:00,15.22,15.26,15.21,15.23,821328.7985268793,1.0494,1.0522,1.0487,1.0501,821328.7985
2005-04-08 13:30:00,15.23,15.26,15.23,15.25,449332.95658493135,1.0501,1.0522,1.0501,1.0515,449332.9566
2005-04-08 14:00:00,15.25,15.25,15.21,15.21,476984.2154516964,1.0515,1.0515,1.0487,1.0487,476984.2155
2005-04-08 14:30:00,15.21,15.24,15.21,15.21,677455.8422357426,1.0487,1.0508,1.0487,1.0487,677455.8422
2005-04-08 15:00:00,15.21,15.22,15.19,15.21,1424471.882558191,1.0487,1.0494,1.0474,1.0487,1424471.8826
2005-04-08 15:30:00,15.21,15.22,15.17,15.17,1815477.96497104,1.0487,1.0494,1.046,1.046,1815477.965
2005-04-11 09:30:00,15.27,15.27,15.22,15.25,2002123.962321704,1.0529,1.0529,1.0494,1.0515,2002123.9623
2005-04-11 10:00:00,15.26,15.28,15.24,15.28,1076670.8921246624,1.0522,1.0536,1.0508,1.0536,1076670.8921
2005-04-11 10:30:00,15.28,15.3,15.26,15.27,1605069.16703175,1.0536,1.0549,1.0522,1.0529,1605069.167
2005-04-11 11:00:00,15.27,15.28,15.26,15.27,2063475.1929323387,1.0529,1.0536,1.0522,1.0529,2063475.1929
2005-04-11 11:30:00,15.27,15.31,15.26,15.28,1524275.645030421,1.0529,1.0556,1.0522,1.0536,1524275.645
2005-04-11 12:00:00,15.28,15.32,15.26,15.3,1263316.8894753263,1.0536,1.0563,1.0522,1.0549,1263316.8895
2005-04-11 12:30:00,15.3,15.3,15.28,15.29,635978.9539355951,1.0549,1.0549,1.0536,1.0542,635978.9539
2005-04-11 13:00:00,15.29,15.3,15.27,15.28,573331.5705655806,1.0542,1.0549,1.0529,1.0536,573331.5706
2005-04-11 13:30:00,15.28,15.29,15.27,15.27,666222.5183211194,1.0536,1.0542,1.0529,1.0529,666222.5183
2005-04-11 14:00:00,15.27,15.3,15.27,15.28,760841.6697558309,1.0529,1.0549,1.0529,1.0536,760841.6698
2005-04-11 14:30:00,15.29,15.29,15.26,15.27,907738.98248552,1.0542,1.0542,1.0522,1.0529,907738.9825
2005-04-11 15:00:00,15.28,15.28,15.25,15.25,978595.3333316052,1.0536,1.0536,1.0515,1.0515,978595.3333
2005-04-11 15:30:00,15.25,15.29,15.17,15.17,3704836.6372267175,1.0515,1.0542,1.046,1.046,3704836.6372
2005-04-12 09:30:00,15.21,15.22,15.16,15.18,1797763.8772595185,1.0487,1.0494,1.0453,1.0467,1797763.8773
2005-04-12 10:00:00,15.18,15.19,15.17,15.18,1748942.1233228866,1.0467,1.0474,1.046,1.0467,1748942.1233
2005-04-12 10:30:00,15.17,15.18,15.09,15.13,1968856.041497627,1.046,1.0467,1.0405,1.0432,1968856.0415
2005-04-12 11:00:00,15.13,15.13,15.09,15.11,1072782.4338465235,1.0432,1.0432,1.0405,1.0418,1072782.4338
2005-04-12 11:30:00,15.11,15.11,15.09,15.1,2121802.067104421,1.0418,1.0418,1.0405,1.0411,2121802.0671
2005-04-12 12:00:00,15.1,15.1,15.08,15.09,546544.4135384021,1.0411,1.0411,1.0398,1.0405,546544.4135
2005-04-12 12:30:00,15.09,15.09,15.08,15.08,821760.8494466725,1.0405,1.0405,1.0398,1.0398,821760.8494
2005-04-12 13:00:00,15.08,15.1,15.08,15.08,944895.3615877356,1.0398,1.0411,1.0398,1.0398,944895.3616
2005-04-12 13:30:00,15.08,15.12,15.08,15.08,943599.208828356,1.0398,1.0425,1.0398,1.0398,943599.2088
2005-04-12 14:00:00,15.08,15.11,15.07,15.1,3753658.3911633496,1.0398,1.0418,1.0391,1.0411,3753658.3912
2005-04-12 14:30:00,15.1,15.14,15.09,15.12,2923688.5742406063,1.0411,1.0439,1.0405,1.0425,2923688.5742
2005-04-12 15:00:00,15.12,15.13,15.1,15.11,2133899.4928586306,1.0425,1.0432,1.0411,1.0418,2133899.4929
2005-04-12 15:30:00,15.11,15.15,15.07,15.09,4687752.479756255,1.0418,1.0446,1.0391,1.0405,4687752.4798
2005-04-13 09:30:00,15.14,15.22,15.12,15.17,2275180.143631008,1.0439,1.0494,1.0425,1.046,2275180.1436
2005-04-13 10:00:00,15.18,15.23,15.15,15.23,2217717.371298512,1.0467,1.0501,1.0446,1.0501,2217717.3713
2005-04-13 10:30:00,15.23,15.28,15.2,15.23,2637670.865337505,1.0501,1.0536,1.048,1.0501,2637670.8653
2005-04-13 11:00:00,15.23,15.26,15.21,15.25,1655187.0737277616,1.0501,1.0522,1.0487,1.0515,1655187.0737
2005-04-13 11:30:00,15.25,15.29,15.25,15.27,2394858.2484137253,1.0515,1.0542,1.0515,1.0529,2394858.2484
2005-04-13 12:00:00,15.27,15.28,15.23,15.26,1501808.9972011745,1.0529,1.0536,1.0501,1.0522,1501808.9972
2005-04-13 12:30:00,15.26,15.28,15.26,15.28,1287511.7409837455,1.0522,1.0536,1.0522,1.0536,1287511.741
2005-04-13 13:00:00,15.28,15.3,15.21,15.21,2715872.0818200754,1.0536,1.0549,1.0487,1.0487,2715872.0818
2005-04-13 13:30:00,15.21,15.23,15.18,15.2,2234567.3571704472,1.0487,1.0501,1.0467,1.048,2234567.3572
2005-04-13 14:00:00,15.21,15.26,15.2,15.24,1353183.4807923124,1.0487,1.0522,1.048,1.0508,1353183.4808
2005-04-13 14:30:00,15.24,15.26,15.19,15.22,1901888.1489296805,1.0508,1.0522,1.0474,1.0494,1901888.1489
2005-04-13 15:00:00,15.21,15.23,15.16,15.22,1904048.4035286463,1.0487,1.0501,1.0453,1.0494,1904048.4035
2005-04-13 15:30:00,15.22,15.25,15.19,15.24,3202793.4684270155,1.0494,1.0515,1.0474,1.0508,3202793.4684
2005-04-14 09:30:00,15.24,15.24,15.16,15.2,2702046.452386693,1.0508,1.0508,1.0453,1.048,2702046.4524
2005-04-14 10:00:00,15.2,15.23,15.17,15.2,1794739.5208209662,1.048,1.0501,1.046,1.048,1794739.5208
2005-04-14 10:30:00,15.2,15.22,15.16,15.2,1395524.4709320464,1.048,1.0494,1.0453,1.048,1395524.4709
2005-04-14 11:00:00,15.2,15.24,15.19,15.24,1190300.284030275,1.048,1.0508,1.0474,1.0508,1190300.284
2005-04-14 11:30:00,15.24,15.29,15.23,15.29,1364848.855626729,1.0508,1.0542,1.0501,1.0542,1364848.8556
2005-04-14 12:00:00,15.29,15.35,15.28,15.34,1563592.2787316025,1.0542,1.0584,1.0536,1.0577,1563592.2787
2005-04-14 12:30:00,15.34,15.36,15.3,15.33,1116851.6276654303,1.0577,1.0591,1.0549,1.057,1116851.6277
2005-04-14 13:00:00,15.33,15.34,15.25,15.26,2128714.881821112,1.057,1.0577,1.0515,1.0522,2128714.8818
2005-04-14 13:30:00,15.26,15.3,15.26,15.27,2309744.217214464,1.0522,1.0549,1.0522,1.0529,2309744.2172
2005-04-14 14:00:00,15.27,15.31,15.24,15.3,1912257.3710047167,1.0529,1.0556,1.0508,1.0549,1912257.371
2005-04-14 14:30:00,15.3,15.3,15.27,15.27,1774433.1275906856,1.0549,1.0549,1.0529,1.0529,1774433.1276
2005-04-14 15:00:00,15.27,15.28,15.24,15.26,1839240.765559666,1.0529,1.0536,1.0508,1.0522,1839240.7656
2005-04-14 15:30:00,15.26,15.26,15.16,15.16,2702910.55422628,1.0522,1.0522,1.0453,1.0453,2702910.5542
2005-04-15 09:30:00,15.19,15.19,15.09,15.16,4450124.473869993,1.0474,1.0474,1.0405,1.0453,4450124.4739
2005-04-15 10:00:00,15.17,15.18,15.13,15.15,2136059.747457597,1.046,1.0467,1.0432,1.0446,2136059.7475
2005-04-15 10:30:00,15.15,15.16,15.13,15.16,1364848.855626729,1.0446,1.0453,1.0432,1.0453,1364848.8556
2005-04-15 11:00:00,15.16,15.16,15.12,15.12,1347998.869754794,1.0453,1.0453,1.0425,1.0425,1347998.8698
2005-04-15 11:30:00,15.12,15.13,15.02,15.06,2837710.4412017586,1.0425,1.0432,1.0356,1.0384,2837710.4412
2005-04-15 12:00:00,15.06,15.1,15.03,15.05,2195682.774389059,1.0384,1.0411,1.0363,1.0377,2195682.7744
2005-04-15 12:30:00,15.05,15.06,15.03,15.03,1208014.371741796,1.0377,1.0384,1.0363,1.0363,1208014.3717
2005-04-15 13:00:00,15.03,15.08,15.03,15.05,939278.6996304238,1.0363,1.0398,1.0363,1.0377,939278.6996
2005-04-15 13:30:00,15.05,15.06,15.02,15.03,1352319.378952726,1.0377,1.0384,1.0356,1.0363,1352319.379
2005-04-15 14:00:00,15.03,15.06,15.02,15.04,1278870.7225878816,1.0363,1.0384,1.0356,1.037,1278870.7226
2005-04-15 14:30:00,15.04,15.06,15.02,15.06,1579146.1118441578,1.037,1.0384,1.0356,1.0384,1579146.1118
2005-04-15 15:00:00,15.06,15.06,15.02,15.03,2465714.599259811,1.0384,1.0384,1.0356,1.0363,2465714.5993
2005-04-15 15:30:00,15.03,15.04,15.01,15.04,5938539.892557578,1.0363,1.037,1.0349,1.037,5938539.8926
2005-04-18 09:30:00,15.02,15.03,14.86,14.9,3630955.92994208,1.0356,1.0363,1.0246,1.0274,3630955.9299
2005-04-18 10:00:00,14.89,14.96,14.84,14.84,2463554.3446608447,1.0267,1.0315,1.0232,1.0232,2463554.3447
2005-04-18 10:30:00,14.84,14.91,14.78,14.82,2945291.1202302664,1.0232,1.028,1.0191,1.0218,2945291.1202
2005-04-18 11:00:00,14.81,14.86,14.78,14.79,1888926.6213358848,1.0212,1.0246,1.0191,1.0198,1888926.6213
2005-04-18 11:30:00,14.79,14.83,14.63,14.8,7062736.385859493,1.0198,1.0225,1.0087,1.0205,7062736.3859
2005-04-18 12:00:00,14.79,14.84,14.77,14.8,1878989.450180641,1.0198,1.0232,1.0184,1.0205,1878989.4502
2005-04-18 12:30:00,14.8,14.89,14.78,14.85,2216853.269458926,1.0205,1.0267,1.0191,1.0239,2216853.2695
2005-04-18 13:00:00,14.86,14.9,14.79,14.83,1640065.2915349994,1.0246,1.0274,1.0198,1.0225,1640065.2915
2005-04-18 13:30:00,14.83,14.86,14.79,14.84,1246466.9036033913,1.0225,1.0246,1.0198,1.0232,1246466.9036
2005-04-18 14:00:00,14.84,14.86,14.79,14.82,1287079.6900639525,1.0232,1.0246,1.0198,1.0218,1287079.6901
2005-04-18 14:30:00,14.82,14.85,14.79,14.84,913787.6953626248,1.0218,1.0239,1.0198,1.0232,913787.6954
2005-04-18 15:00:00,14.85,14.86,14.82,14.83,2446704.35878891,1.0239,1.0246,1.0218,1.0225,2446704.3588
2005-04-18 15:30:00,14.83,14.86,14.75,14.76,4221137.486379596,1.0225,1.0246,1.017,1.0177,4221137.4864
2005-04-19 09:30:00,14.74,14.74,14.52,14.64,4968585.577621837,1.0163,1.0163,1.0012,1.0094,4968585.5776
2005-04-19 10:00:00,14.64,14.73,14.64,14.7,3115951.2335485816,1.0094,1.0156,1.0094,1.0136,3115951.2335
2005-04-19 10:30:00,14.7,14.79,14.7,14.79,2680443.906397033,1.0136,1.0198,1.0136,1.0198,2680443.9064
2005-04-19 11:00:00,14.79,14.84,14.79,14.84,1803380.5392168304,1.0198,1.0232,1.0198,1.0232,1803380.5392
2005-04-19 11:30:00,14.84,14.96,14.84,14.96,2158526.395286843,1.0232,1.0315,1.0232,1.0315,2158526.3953
2005-04-19 12:00:00,14.96,14.98,14.87,14.88,1615438.3891067868,1.0315,1.0329,1.0253,1.026,1615438.3891
2005-04-19 12:30:00,14.88,14.89,14.83,14.87,1408053.9476060492,1.026,1.0267,1.0225,1.0253,1408053.9476
2005-04-19 13:00:00,14.87,14.88,14.77,14.77,1128084.9515800537,1.0253,1.026,1.0184,1.0184,1128084.9516
2005-04-19 13:30:00,14.77,14.84,14.77,14.82,1433112.9009540551,1.0184,1.0232,1.0184,1.0218,1433112.901
2005-04-19 14:00:00,14.83,14.89,14.81,14.83,1065437.568210039,1.0225,1.0267,1.0212,1.0225,1065437.5682
2005-04-19 14:30:00,14.83,14.87,14.8,14.85,1108210.6092695664,1.0225,1.0253,1.0205,1.0239,1108210.6093
2005-04-19 15:00:00,14.85,14.89,14.84,14.86,1684566.5362736993,1.0239,1.0267,1.0232,1.0246,1684566.5363
2005-04-19 15:30:00,14.87,14.88,14.82,14.86,2120073.8634252483,1.0253,1.026,1.0218,1.0246,2120073.8634
2005-04-20 09:30:00,14.81,14.81,14.52,14.54,5786457.968790371,1.0212,1.0212,1.0012,1.0025,5786457.9688
2005-04-20 10:00:00,14.54,15.32,14.52,15.21,11483049.346263755,1.0025,1.0563,1.0012,1.0487,11483049.3463
2005-04-20 10:30:00,15.22,15.26,15.04,15.18,9921617.32213112,1.0494,1.0522,1.037,1.0467,9921617.3221
2005-04-20 11:00:00,15.18,15.19,15.04,15.06,5055427.812500271,1.0467,1.0474,1.037,1.0384,5055427.8125
2005-04-20 11:30:00,15.06,15.06,14.91,14.99,3596391.856358624,1.0384,1.0384,1.028,1.0336,3596391.8564
2005-04-20 12:00:00,14.99,14.99,14.85,14.86,1738572.9012478497,1.0336,1.0336,1.0239,1.0246,1738572.9012
2005-04-20 12:30:00,14.87,14.9,14.8,14.87,1883309.9593785729,1.0253,1.0274,1.0205,1.0253,1883309.9594
2005-04-20 13:00:00,14.87,14.94,14.83,14.83,1730363.9337717788,1.0253,1.0301,1.0225,1.0225,1730363.9338
2005-04-20 13:30:00,14.83,14.86,14.76,14.8,1684566.5362736993,1.0225,1.0246,1.0177,1.0205,1684566.5363
2005-04-20 14:00:00,14.8,14.82,14.74,14.74,1584762.7738014697,1.0205,1.0218,1.0163,1.0163,1584762.7738
2005-04-20 14:30:00,14.74,14.77,14.71,14.74,2622981.1340645365,1.0163,1.0184,1.0143,1.0163,2622981.1341
2005-04-20 15:00:00,14.74,14.74,14.51,14.55,4544743.6253047045,1.0163,1.0163,1.0005,1.0032,4544743.6253
2005-04-20 15:30:00,14.55,14.65,14.53,14.54,6151540.996015628,1.0032,1.0101,1.0018,1.0025,6151540.996
2005-04-21 09:30:00,14.86,14.99,14.83,14.93,6278131.915515036,1.0246,1.0336,1.0225,1.0294,6278131.9155
2005-04-21 10:00:00,14.93,15.02,14.88,14.9,5148318.76025581,1.0294,1.0356,1.026,1.0274,5148318.7603
2005-04-21 10:30:00,14.91,14.92,14.85,14.89,3026948.744071182,1.028,1.0287,1.0239,1.0267,3026948.7441
2005-04-21 11:00:00,14.89,14.91,14.84,14.85,2347764.6981562665,1.0267,1.028,1.0232,1.0239,2347764.6982
2005-04-21 11:30:00,14.85,14.92,14.83,14.89,1622351.2038234782,1.0239,1.0287,1.0225,1.0267,1622351.2038
2005-04-21 12:00:00,14.89,14.99,14.87,14.88,2325730.101246813,1.0267,1.0336,1.0253,1.026,2325730.1012
2005-04-21 12:30:00,14.88,14.94,14.85,14.85,1325532.2219255476,1.026,1.0301,1.0239,1.0239,1325532.2219
2005-04-21 13:00:00,14.85,14.86,14.78,14.85,1706169.0822633596,1.0239,1.0246,1.0191,1.0239,1706169.0823
2005-04-21 13:30:00,14.85,14.93,14.85,14.92,1583466.6210420898,1.0239,1.0294,1.0239,1.0287,1583466.621
2005-04-21 14:00:00,14.92,15.03,14.91,14.99,2478676.1268536067,1.0287,1.0363,1.028,1.0336,2478676.1269
2005-04-21 14:30:00,14.99,15.04,14.96,15.03,2958684.698743856,1.0336,1.037,1.0315,1.0363,2958684.6987
2005-04-21 15:00:00,15.03,15.04,15.01,15.04,3419250.9792434103,1.0363,1.037,1.0349,1.037,3419250.9792
2005-04-21 15:30:00,15.04,15.13,15.03,15.12,8009792.002046195,1.037,1.0432,1.0363,1.0425,8009792.002
2005-04-22 09:30:00,15.08,15.18,15.08,15.17,3095212.789398508,1.0398,1.0467,1.0398,1.046,3095212.7894
2005-04-22 10:00:00,15.17,15.17,15.04,15.06,3293524.161583588,1.046,1.046,1.037,1.0384,3293524.1616
2005-04-22 10:30:00,15.07,15.09,15.06,15.08,1521251.2885918685,1.0391,1.0405,1.0384,1.0398,1521251.2886
2005-04-22 11:00:00,15.08,15.1,15.03,15.06,1749374.1742426795,1.0398,1.0411,1.0363,1.0384,1749374.1742
2005-04-22 11:30:00,15.06,15.1,15.06,15.08,2400906.9612908303,1.0384,1.0411,1.0384,1.0398,2400906.9613
2005-04-22 12:00:00,15.08,15.1,15.06,15.1,966065.8566576024,1.0398,1.0411,1.0384,1.0411,966065.8567
2005-04-22 12:30:00,15.1,15.13,15.08,15.1,1014455.5596744412,1.0411,1.0432,1.0398,1.0411,1014455.5597
2005-04-22 13:00:00,15.1,15.1,15.06,15.06,1141478.5300936429,1.0411,1.0411,1.0384,1.0384,1141478.5301
2005-04-22 13:30:00,15.06,15.09,15.06,15.06,817872.3911685337,1.0384,1.0405,1.0384,1.0384,817872.3912
2005-04-22 14:00:00,15.06,15.07,14.84,15.05,4197374.685790969,1.0384,1.0391,1.0232,1.0377,4197374.6858
2005-04-22 14:30:00,15.05,15.07,14.88,14.97,2190930.214271333,1.0377,1.0391,1.026,1.0322,2190930.2143
2005-04-22 15:00:00,14.97,14.98,14.86,14.87,2528361.9826298254,1.0322,1.0329,1.0246,1.0253,2528361.9826
2005-04-22 15:30:00,14.87,15.01,14.85,15.01,4151577.28829289,1.0253,1.0349,1.0239,1.0349,4151577.2883
2005-04-25 09:30:00,15.01,15.11,15.0,15.07,2106680.284911659,1.0349,1.0418,1.0343,1.0391,2106680.2849
2005-04-25 10:00:00,15.07,15.13,15.04,15.05,2349924.9527552323,1.0391,1.0432,1.037,1.0377,2349924.9528
2005-04-25 10:30:00,15.04,15.08,15.03,15.06,2558173.4960955563,1.037,1.0398,1.0363,1.0384,2558173.4961
2005-04-25 11:00:00,15.06,15.14,15.06,15.12,1988730.3838081143,1.0384,1.0439,1.0384,1.0425,1988730.3838
2005-04-25 11:30:00,15.11,15.13,15.07,15.1,1647842.2080912772,1.0418,1.0432,1.0391,1.0411,1647842.2081
2005-04-25 12:00:00,15.09,15.11,15.07,15.08,1094384.9798361838,1.0405,1.0418,1.0391,1.0398,1094384.9798
2005-04-25 12:30:00,15.08,15.09,15.07,15.08,753064.7531995532,1.0398,1.0405,1.0391,1.0398,753064.7532
2005-04-25 13:00:00,15.08,15.09,15.06,15.09,881815.9272979278,1.0398,1.0405,1.0384,1.0405,881815.9273
2005-04-25 13:30:00,15.09,15.1,15.07,15.08,1252947.667400289,1.0405,1.0411,1.0391,1.0398,1252947.6674
2005-04-25 14:00:00,15.08,15.13,15.08,15.1,1093520.8779965974,1.0398,1.0432,1.0398,1.0411,1093520.878
2005-04-25 14:30:00,15.1,15.11,15.07,15.08,1319051.4581286495,1.0411,1.0418,1.0391,1.0398,1319051.4581
2005-04-25 15:00:00,15.08,15.1,15.06,15.08,1822390.7796877315,1.0398,1.0411,1.0384,1.0398,1822390.7797
2005-04-25 15:30:00,15.08,15.14,15.08,15.13,2271723.7362726624,1.0398,1.0439,1.0398,1.0432,2271723.7363
2005-04-26 09:30:00,15.12,15.14,15.04,15.07,1900159.945250508,1.0425,1.0439,1.037,1.0391,1900159.9453
2005-04-26 10:00:00,15.07,15.09,14.93,14.97,4211200.315224351,1.0391,1.0405,1.0294,1.0322,4211200.3152
2005-04-26 10:30:00,14.97,15.09,14.97,15.07,2654520.8512094407,1.0322,1.0405,1.0322,1.0391,2654520.8512
2005-04-26 11:00:00,15.07,15.07,15.0,15.01,1693639.6055893567,1.0391,1.0391,1.0343,1.0349,1693639.6056
2005-04-26 11:30:00,15.01,15.02,14.99,15.02,1599884.5559942315,1.0349,1.0356,1.0336,1.0356,1599884.556
2005-04-26 12:00:00,15.02,15.03,15.0,15.01,594934.1165552408,1.0356,1.0363,1.0343,1.0349,594934.1166
2005-04-26 12:30:00,15.01,15.02,14.98,14.99,1316891.2035296834,1.0349,1.0356,1.0329,1.0336,1316891.2035
2005-04-26 13:00:00,14.99,14.99,14.93,14.93,1778753.6367886176,1.0336,1.0336,1.0294,1.0294,1778753.6368
2005-04-26 13:30:00,14.94,15.01,14.93,15.0,1972312.4488559728,1.0301,1.0349,1.0294,1.0343,1972312.4489
2005-04-26 14:00:00,15.0,15.0,14.94,14.97,1885902.264897332,1.0343,1.0343,1.0301,1.0322,1885902.2649
2005-04-26 14:30:00,14.97,14.98,14.88,14.89,2225926.338774583,1.0322,1.0329,1.026,1.0267,2225926.3388
2005-04-26 15:00:00,14.89,14.93,14.89,14.92,2613043.962909293,1.0267,1.0294,1.0267,1.0287,2613043.9629
2005-04-26 15:30:00,14.92,14.92,14.81,14.82,3945921.050471325,1.0287,1.0287,1.0212,1.0218,3945921.0505
2005-04-27 09:30:00,14.82,14.88,14.8,14.8,2340851.883439575,1.0218,1.026,1.0205,1.0205,2340851.8834
2005-04-27 10:00:00,14.81,14.83,14.77,14.82,2996273.1287658643,1.0212,1.0225,1.0184,1.0218,2996273.1288
2005-04-27 10:30:00,14.82,14.89,14.82,14.86,2035391.8831457803,1.0218,1.0267,1.0218,1.0246,2035391.8831
2005-04-27 11:00:00,14.85,14.98,14.84,14.95,1901456.098009888,1.0239,1.0329,1.0232,1.0308,1901456.098
2005-04-27 11:30:00,14.95,14.98,14.91,14.94,2033663.6794666075,1.0308,1.0329,1.028,1.0301,2033663.6795
2005-04-27 12:00:00,14.93,14.97,14.91,14.93,1306521.9814546464,1.0294,1.0322,1.028,1.0294,1306521.9815
2005-04-27 12:30:00,14.94,14.94,14.91,14.93,787628.8267830095,1.0301,1.0301,1.028,1.0294,787628.8268
2005-04-27 13:00:00,14.93,14.99,14.91,14.98,1155736.2104468185,1.0294,1.0336,1.028,1.0329,1155736.2104
2005-04-27 13:30:00,14.98,15.02,14.97,14.99,2231543.0007318947,1.0329,1.0356,1.0322,1.0336,2231543.0007
2005-04-27 14:00:00,14.99,15.03,14.99,15.0,1305225.828695267,1.0336,1.0363,1.0336,1.0343,1305225.8287
2005-04-27 14:30:00,15.0,15.02,14.98,15.0,1558839.7186138772,1.0343,1.0356,1.0329,1.0343,1558839.7186
2005-04-27 15:00:00,15.0,15.02,14.98,14.98,1389907.8089747347,1.0343,1.0356,1.0329,1.0329,1389907.809
2005-04-27 15:30:00,14.98,15.01,14.95,15.01,2937082.1527541955,1.0329,1.0349,1.0308,1.0349,2937082.1528
2005-04-28 09:30:00,15.03,15.28,14.98,15.26,8560656.92478253,1.0363,1.0536,1.0329,1.0522,8560656.9248
2005-04-28 10:00:00,15.26,15.26,15.1,15.12,5976560.37349938,1.0522,1.0522,1.0411,1.0425,5976560.3735
2005-04-28 10:30:00,15.12,15.14,15.1,15.11,3662495.647086984,1.0425,1.0439,1.0411,1.0418,3662495.6471
2005-04-28 11:00:00,15.11,15.17,15.11,15.13,1806404.895655383,1.0418,1.046,1.0418,1.0432,1806404.8957
2005-04-28 11:30:00,15.13,15.14,15.11,15.13,2190930.214271333,1.0432,1.0439,1.0418,1.0432,2190930.2143
2005-04-28 12:00:00,15.13,15.14,15.12,15.13,2337827.527001023,1.0432,1.0439,1.0425,1.0432,2337827.527
2005-04-28 12:30:00,15.13,15.14,15.12,15.12,681776.3514336747,1.0432,1.0439,1.0425,1.0425,681776.3514
2005-04-28 13:00:00,15.12,15.13,15.09,15.11,1244738.6999242185,1.0425,1.0432,1.0405,1.0418,1244738.6999
2005-04-28 13:30:00,15.11,15.13,15.09,15.11,1132405.4607779856,1.0418,1.0432,1.0405,1.0418,1132405.4608
2005-04-28 14:00:00,15.11,15.12,14.98,14.98,2911591.1484863963,1.0418,1.0425,1.0329,1.0329,2911591.1485
2005-04-28 14:30:00,14.98,14.98,14.88,14.96,2674827.244439721,1.0329,1.0329,1.026,1.0315,2674827.2444
2005-04-28 15:00:00,14.96,15.0,14.93,14.98,1956758.6157434173,1.0315,1.0343,1.0294,1.0329,1956758.6157
2005-04-28 15:30:00,14.98,14.99,14.91,14.92,4371923.257387423,1.0329,1.0336,1.028,1.0287,4371923.2574
2005-04-29 09:30:00,15.07,15.08,15.0,15.02,2475219.719495261,1.0391,1.0398,1.0343,1.0356,2475219.7195
2005-04-29 10:00:00,15.02,15.04,14.97,15.0,1965399.6341392808,1.0356,1.037,1.0322,1.0343,1965399.6341
2005-04-29 10:30:00,15.0,15.01,14.92,14.95,2051809.818097922,1.0343,1.0349,1.0287,1.0308,2051809.8181
2005-04-29 11:00:00,14.95,15.04,14.94,15.03,1992186.79116646,1.0308,1.037,1.0301,1.0363,1992186.7912
2005-04-29 11:30:00,15.03,15.03,14.96,14.99,1356639.8881506582,1.0363,1.0363,1.0315,1.0336,1356639.8882
2005-04-29 12:00:00,14.99,15.0,14.94,14.94,806207.0163341172,1.0336,1.0343,1.0301,1.0301,806207.0163
2005-04-29 12:30:00,14.94,15.01,14.94,15.0,858485.1776290948,1.0301,1.0349,1.0301,1.0343,858485.1776
2005-04-29 13:00:00,15.0,15.03,14.98,15.0,917676.1536407636,1.0343,1.0363,1.0329,1.0343,917676.1536
2005-04-29 13:30:00,15.0,15.01,14.95,14.99,737078.8691672047,1.0343,1.0349,1.0308,1.0336,737078.8692
2005-04-29 14:00:00,14.99,15.02,14.98,15.01,852868.5156717831,1.0336,1.0356,1.0329,1.0349,852868.5157
2005-04-29 14:30:00,15.01,15.06,15.0,15.01,1874236.890062916,1.0349,1.0384,1.0343,1.0349,1874236.8901
2005-04-29 15:00:00,15.01,15.04,14.99,15.02,1385587.2997768028,1.0349,1.037,1.0336,1.0356,1385587.2998
2005-04-29 15:30:00,15.03,15.04,15.0,15.03,2254009.648561141,1.0363,1.037,1.0343,1.0363,2254009.6486
2005-05-02 09:30:00,15.19,15.19,15.11,15.16,2842030.950399691,1.0474,1.0474,1.0418,1.0453,2842030.9504
2005-05-02 10:00:00,15.16,15.16,15.11,15.13,2090262.349959517,1.0453,1.0453,1.0418,1.0432,2090262.35
2005-05-02 10:30:00,15.13,15.16,15.12,15.15,1386883.4525361822,1.0432,1.0453,1.0425,1.0446,1386883.4525
2005-05-02 11:00:00,15.15,15.17,15.14,15.15,1615870.44002658,1.0446,1.046,1.0439,1.0446,1615870.44
2005-05-02 11:30:00,15.15,15.16,15.14,15.15,1155304.1595270254,1.0446,1.0453,1.0439,1.0446,1155304.1595
2005-05-02 12:00:00,15.15,15.16,15.13,15.14,702514.7955837485,1.0446,1.0453,1.0432,1.0439,702514.7956
2005-05-02 12:30:00,15.14,15.16,15.13,15.15,952672.2781440133,1.0439,1.0453,1.0432,1.0446,952672.2781
2005-05-02 13:00:00,15.15,15.15,15.13,15.13,784604.4703444571,1.0446,1.0446,1.0432,1.0432,784604.4703
2005-05-02 13:30:00,15.13,15.15,15.1,15.1,898233.8622500695,1.0432,1.0446,1.0411,1.0411,898233.8623
2005-05-02 14:00:00,15.1,15.11,15.06,15.09,836450.5807196414,1.0411,1.0418,1.0384,1.0405,836450.5807
2005-05-02 14:30:00,15.09,15.12,15.07,15.1,882247.978217721,1.0405,1.0425,1.0391,1.0411,882247.9782
2005-05-02 15:00:00,15.11,15.15,15.09,15.12,1845721.529356564,1.0418,1.0446,1.0405,1.0425,1845721.5294
2005-05-02 15:30:00,15.12,15.16,15.11,15.15,2196978.9271484385,1.0425,1.0453,1.0418,1.0446,2196978.9271
2005-05-03 09:30:00,15.15,15.17,15.1,15.16,1701416.5221456343,1.0446,1.046,1.0411,1.0453,1701416.5221
2005-05-03 10:00:00,15.16,15.16,15.13,15.15,1736412.6466488838,1.0453,1.0453,1.0432,1.0446,1736412.6466
2005-05-03 10:30:00,15.15,15.16,15.12,15.14,1355775.7863110716,1.0446,1.0453,1.0425,1.0439,1355775.7863
2005-05-03 11:00:00,15.14,15.16,15.14,15.15,1405029.591167497,1.0439,1.0453,1.0439,1.0446,1405029.5912
2005-05-03 11:30:00,15.15,15.16,15.13,15.13,1711353.693300878,1.0446,1.0453,1.0432,1.0432,1711353.6933
2005-05-03 12:00:00,15.13,15.14,15.12,15.13,991124.810005608,1.0432,1.0439,1.0425,1.0432,991124.81
2005-05-03 12:30:00,15.13,15.15,15.13,15.14,705539.1520223009,1.0432,1.0446,1.0432,1.0439,705539.152
2005-05-03 13:00:00,15.14,15.15,15.13,15.14,1193324.6404688272,1.0439,1.0446,1.0432,1.0439,1193324.6405
2005-05-03 13:30:00,15.14,15.19,15.13,15.19,1090928.572477838,1.0439,1.0474,1.0432,1.0474,1090928.5725
2005-05-03 14:00:00,15.19,15.27,15.16,15.22,2897333.468133221,1.0474,1.0529,1.0453,1.0494,2897333.4681
2005-05-03 14:30:00,15.22,15.28,15.21,15.26,4163242.6631273055,1.0494,1.0536,1.0487,1.0522,4163242.6631
2005-05-03 15:00:00,15.27,15.28,15.22,15.24,3049847.4428202217,1.0529,1.0536,1.0494,1.0508,3049847.4428
2005-05-03 15:30:00,15.23,15.38,15.18,15.28,6495453.528171017,1.0501,1.0605,1.0467,1.0536,6495453.5282
2005-05-04 09:30:00,15.32,15.33,15.28,15.33,2472627.413976502,1.0563,1.057,1.0536,1.057,2472627.414
2005-05-04 10:00:00,15.33,15.39,15.32,15.38,3378638.192782849,1.057,1.0611,1.0563,1.0605,3378638.1928
2005-05-04 10:30:00,15.38,15.44,15.38,15.41,2306719.860775912,1.0605,1.0646,1.0605,1.0625,2306719.8608
2005-05-04 11:00:00,15.41,15.45,15.41,15.45,1946389.3936683808,1.0625,1.0653,1.0625,1.0653,1946389.3937
2005-05-04 11:30:00,15.45,15.46,15.41,15.43,1981385.5181716296,1.0653,1.066,1.0625,1.0639,1981385.5182
2005-05-04 12:00:00,15.43,15.43,15.37,15.39,1453851.3451041288,1.0639,1.0639,1.0598,1.0611,1453851.3451
2005-05-04 12:30:00,15.4,15.44,15.4,15.4,1037786.309343274,1.0618,1.0646,1.0618,1.0618,1037786.3093
2005-05-04 13:00:00,15.4,15.41,15.38,15.41,972978.6713742936,1.0618,1.0625,1.0605,1.0625,972978.6714
2005-05-04 13:30:00,15.41,15.44,15.39,15.43,1226592.561292904,1.0625,1.0646,1.0611,1.0639,1226592.5613
2005-05-04 14:00:00,15.43,15.44,15.4,15.44,1640065.2915349994,1.0639,1.0646,1.0618,1.0646,1640065.2915
2005-05-04 14:30:00,15.44,15.45,15.42,15.44,1428360.34083633,1.0646,1.0653,1.0632,1.0646,1428360.3408
2005-05-04 15:00:00,15.44,15.44,15.41,15.44,1654322.9718881752,1.0646,1.0646,1.0625,1.0646,1654322.9719
2005-05-04 15:30:00,15.44,15.45,15.42,15.44,2219445.5749776848,1.0646,1.0653,1.0632,1.0646,2219445.575
2005-05-05 09:30:00,15.45,15.47,15.41,15.44,2056994.4291354408,1.0653,1.0667,1.0625,1.0646,2056994.4291
2005-05-05 10:00:00,15.44,15.47,15.43,15.44,1311274.5415723715,1.0646,1.0667,1.0639,1.0646,1311274.5416
2005-05-05 10:30:00,15.45,15.45,15.39,15.4,2178400.7375973305,1.0653,1.0653,1.0611,1.0618,2178400.7376
2005-05-05 11:00:00,15.4,15.45,15.39,15.44,2186177.6541536083,1.0618,1.0653,1.0611,1.0646,2186177.6542
2005-05-05 11:30:00,15.44,15.46,15.44,15.45,1092656.776157011,1.0646,1.066,1.0646,1.0653,1092656.7762
2005-05-05 12:00:00,15.46,15.5,15.45,15.5,1166105.4325218557,1.066,1.0687,1.0653,1.0687,1166105.4325
2005-05-05 12:30:00,15.5,15.51,15.43,15.44,2004284.2169206697,1.0687,1.0694,1.0639,1.0646,2004284.2169
2005-05-05 13:00:00,15.43,15.44,15.38,15.42,1878989.450180641,1.0639,1.0646,1.0605,1.0632,1878989.4502
2005-05-05 13:30:00,15.42,15.45,15.39,15.41,885704.3855760666,1.0632,1.0653,1.0611,1.0625,885704.3856
2005-05-05 14:00:00,15.41,15.42,15.37,15.37,573763.6214853738,1.0625,1.0632,1.0598,1.0598,573763.6215
2005-05-05 14:30:00,15.37,15.38,15.33,15.38,1689319.0963914243,1.0598,1.0605,1.057,1.0605,1689319.0964
2005-05-05 15:00:00,15.37,15.44,15.36,15.43,1303929.6759358873,1.0598,1.0646,1.0591,1.0639,1303929.6759
2005-05-05 15:30:00,15.43,15.47,15.43,15.47,1895839.436052576,1.0639,1.0667,1.0639,1.0667,1895839.4361
2005-05-06 09:30:00,15.51,15.52,15.46,15.47,2229814.797052722,1.0694,1.0701,1.066,1.0667,2229814.7971
2005-05-06 10:00:00,15.47,15.47,15.33,15.4,2173216.126559812,1.0667,1.0667,1.057,1.0618,2173216.1266
2005-05-06 10:30:00,15.41,15.44,15.37,15.42,863669.7886666133,1.0625,1.0646,1.0598,1.0632,863669.7887
2005-05-06 11:00:00,15.42,15.43,15.37,15.37,801454.456216392,1.0632,1.0639,1.0598,1.0598,801454.4562
2005-05-06 11:30:00,15.38,15.41,15.34,15.35,1230481.0195710429,1.0605,1.0625,1.0577,1.0584,1230481.0196
2005-05-06 12:00:00,15.35,15.35,15.31,15.34,1472861.5855750295,1.0584,1.0584,1.0556,1.0577,1472861.5856
2005-05-06 12:30:00,15.34,15.4,15.31,15.4,2040144.4432635056,1.0577,1.0618,1.0556,1.0618,2040144.4433
2005-05-06 13:00:00,15.39,15.6,15.39,15.49,8147184.194540434,1.0611,1.0756,1.0611,1.068,8147184.1945
2005-05-06 13:30:00,15.49,15.6,15.48,15.55,4241443.879609876,1.068,1.0756,1.0673,1.0722,4241443.8796
2005-05-06 14:00:00,15.55,15.56,15.47,15.49,2464418.446500432,1.0722,1.0729,1.0667,1.068,2464418.4465
2005-05-06 14:30:00,15.5,15.5,15.42,15.43,1808565.1502543488,1.0687,1.0687,1.0632,1.0639,1808565.1503
2005-05-06 15:00:00,15.43,15.48,15.41,15.45,2027614.9665895028,1.0639,1.0673,1.0625,1.0653,2027614.9666
2005-05-06 15:30:00,15.45,15.45,15.35,15.36,2190930.214271333,1.0653,1.0653,1.0584,1.0591,2190930.2143
2005-05-09 09:30:00,15.38,15.39,15.35,15.38,1746781.8687239203,1.0605,1.0611,1.0584,1.0605,1746781.8687
2005-05-09 10:00:00,15.38,15.4,15.34,15.34,1293128.4029410572,1.0605,1.0618,1.0577,1.0577,1293128.4029
2005-05-09 10:30:00,15.34,15.37,15.33,15.35,1407189.8457664629,1.0577,1.0598,1.057,1.0584,1407189.8458
2005-05-09 11:00:00,15.35,15.37,15.34,15.37,988100.4535670558,1.0584,1.0598,1.0577,1.0598,988100.4536
2005-05-09 11:30:00,15.37,15.41,15.35,15.35,1219247.6956564195,1.0598,1.0625,1.0584,1.0584,1219247.6957
2005-05-09 12:00:00,15.35,15.39,15.35,15.37,821328.7985268793,1.0584,1.0611,1.0584,1.0598,821328.7985
2005-05-09 12:30:00,15.37,15.37,15.35,15.36,670543.0275190515,1.0598,1.0598,1.0584,1.0591,670543.0275
2005-05-09 13:00:00,15.36,15.36,15.34,15.35,893913.3530521374,1.0591,1.0591,1.0577,1.0584,893913.3531
2005-05-09 13:30:00,15.36,15.36,15.34,15.35,613512.3061063485,1.0591,1.0591,1.0577,1.0584,613512.3061
2005-05-09 14:00:00,15.35,15.35,15.33,15.34,651532.7870481504,1.0584,1.0584,1.057,1.0577,651532.787
2005-05-09 14:30:00,15.35,15.35,15.32,15.32,895641.5567313103,1.0584,1.0584,1.0563,1.0563,895641.5567
2005-05-09 15:00:00,15.32,15.33,15.29,15.32,1168265.6871208216,1.0563,1.057,1.0542,1.0563,1168265.6871
2005-05-09 15:30:00,15.32,15.34,15.28,15.31,2629029.846941641,1.0563,1.0577,1.0536,1.0556,2629029.8469
2005-05-10 09:30:00,15.29,15.29,15.23,15.25,1874668.9409827087,1.0542,1.0542,1.0501,1.0515,1874668.941
2005-05-10 10:00:00,15.25,15.28,15.23,15.25,1327260.4256047204,1.0515,1.0536,1.0501,1.0515,1327260.4256
2005-05-10 10:30:00,15.24,15.26,15.22,15.23,1402005.2347289445,1.0508,1.0522,1.0494,1.0501,1402005.2347
2005-05-10 11:00:00,15.23,15.25,15.21,15.23,1497056.4370834492,1.0501,1.0515,1.0487,1.0501,1497056.4371
2005-05-10 11:30:00,15.22,15.23,15.2,15.23,874903.1125812365,1.0494,1.0501,1.048,1.0501,874903.1126
2005-05-10 12:00:00,15.22,15.25,15.22,15.23,709427.6103004396,1.0494,1.0515,1.0494,1.0501,709427.6103
2005-05-10 12:30:00,15.23,15.29,15.22,15.27,843363.3954363327,1.0501,1.0542,1.0494,1.0529,843363.3954
2005-05-10 13:00:00,15.27,15.3,15.26,15.29,854164.6684311627,1.0529,1.0549,1.0522,1.0542,854164.6684
2005-05-10 13:30:00,15.29,15.31,15.26,15.29,745719.8875630688,1.0542,1.0556,1.0522,1.0542,745719.8876
2005-05-10 14:00:00,15.29,15.3,15.26,15.27,743559.6329641028,1.0542,1.0549,1.0522,1.0529,743559.633
2005-05-10 14:30:00,15.27,15.29,15.22,15.24,1395524.4709320464,1.0529,1.0542,1.0494,1.0508,1395524.4709
2005-05-10 15:00:00,15.24,15.24,15.18,15.19,1493600.0297251036,1.0508,1.0508,1.0467,1.0474,1493600.0297
2005-05-10 15:30:00,15.19,15.23,15.16,15.22,3163476.834725834,1.0474,1.0501,1.0453,1.0494,3163476.8347
2005-05-11 09:30:00,15.22,15.25,15.16,15.16,1847449.733035737,1.0494,1.0515,1.0453,1.0453,1847449.733
2005-05-11 10:00:00,15.16,15.19,15.15,15.16,1726907.5264134333,1.0453,1.0474,1.0446,1.0453,1726907.5264
2005-05-11 10:30:00,15.16,15.2,15.13,15.16,1917009.9311224427,1.0453,1.048,1.0432,1.0453,1917009.9311
2005-05-11 11:00:00,15.16,15.17,15.13,15.15,1275846.366149329,1.0453,1.046,1.0432,1.0446,1275846.3661
2005-05-11 11:30:00,15.15,15.19,15.12,15.12,1160920.821484337,1.0446,1.0474,1.0425,1.0425,1160920.8215
2005-05-11 12:00:00,15.12,15.13,15.06,15.1,2402203.11405021,1.0425,1.0432,1.0384,1.0411,2402203.1141
2005-05-11 12:30:00,15.1,15.1,15.04,15.08,2397882.604852278,1.0411,1.0411,1.037,1.0398,2397882.6049
2005-05-11 13:00:00,15.08,15.15,15.08,15.11,1530324.3579075255,1.0398,1.0446,1.0398,1.0418,1530324.3579
2005-05-11 13:30:00,15.11,15.12,15.09,15.1,893913.3530521374,1.0418,1.0425,1.0405,1.0411,893913.3531
2005-05-11 14:00:00,15.1,15.21,15.1,15.16,1834056.154522148,1.0411,1.0487,1.0411,1.0453,1834056.1545
2005-05-11 14:30:00,15.16,15.17,15.13,15.13,1163081.076083303,1.0453,1.046,1.0432,1.0432,1163081.0761
2005-05-11 15:00:00,15.14,15.16,15.1,15.15,1361392.4482683833,1.0439,1.0453,1.0411,1.0446,1361392.4483
2005-05-11 15:30:00,15.15,15.16,15.13,15.14,2283389.111107079,1.0446,1.0453,1.0432,1.0439,2283389.1111
2005-05-12 09:30:00,15.07,15.31,15.07,15.19,2818268.149811065,1.0391,1.0556,1.0391,1.0474,2818268.1498
2005-05-12 10:00:00,15.19,15.25,15.19,15.23,2148589.2241315995,1.0474,1.0515,1.0474,1.0501,2148589.2241
2005-05-12 10:30:00,15.23,15.23,15.16,15.17,2538731.204704862,1.0501,1.0501,1.0453,1.046,2538731.2047
2005-05-12 11:00:00,15.17,15.25,15.16,15.24,1103025.9982320478,1.046,1.0515,1.0453,1.0508,1103025.9982
2005-05-12 11:30:00,15.24,15.27,15.22,15.25,1532916.663426285,1.0508,1.0529,1.0494,1.0515,1532916.6634
2005-05-12 12:00:00,15.25,15.27,15.23,15.26,1792579.266222,1.0515,1.0529,1.0501,1.0522,1792579.2662
2005-05-12 12:30:00,15.26,15.26,15.24,15.26,518029.05283205066,1.0522,1.0522,1.0508,1.0522,518029.0528
2005-05-12 13:00:00,15.26,15.26,15.23,15.23,2343012.138038541,1.0522,1.0522,1.0501,1.0501,2343012.138
2005-05-12 13:30:00,15.23,15.23,15.13,15.18,1579578.1627639509,1.0501,1.0501,1.0432,1.0467,1579578.1628
2005-05-12 14:00:00,15.18,15.19,15.13,15.16,1531188.459747112,1.0467,1.0474,1.0432,1.0453,1531188.4597
2005-05-12 14:30:00,15.16,15.17,15.11,15.13,1316459.1526098903,1.0453,1.046,1.0418,1.0432,1316459.1526
2005-05-12 15:00:00,15.12,15.13,15.06,15.11,2520585.066073548,1.0425,1.0432,1.0384,1.0418,2520585.0661
2005-05-12 15:30:00,15.11,15.12,15.07,15.07,1611117.8799088548,1.0418,1.0425,1.0391,1.0391,1611117.8799
2005-05-13 09:30:00,15.15,15.17,15.1,15.13,2874002.718464388,1.0446,1.046,1.0411,1.0432,2874002.7185
2005-05-13 10:00:00,15.13,15.16,15.07,15.1,1709625.4896217051,1.0432,1.0453,1.0391,1.0411,1709625.4896
2005-05-13 10:30:00,15.1,15.16,15.08,15.15,2469171.006618157,1.0411,1.0453,1.0398,1.0446,2469171.0066
2005-05-13 11:00:00,15.15,15.19,15.12,15.19,1683270.3835143198,1.0446,1.0474,1.0425,1.0474,1683270.3835
2005-05-13 11:30:00,15.19,15.21,15.15,15.19,1419287.2715206726,1.0474,1.0487,1.0446,1.0474,1419287.2715
2005-05-13 12:00:00,15.19,15.2,15.15,15.15,1324236.069166168,1.0474,1.048,1.0446,1.0446,1324236.0692
2005-05-13 12:30:00,15.16,15.16,15.12,15.14,1087904.2160392858,1.0453,1.0453,1.0425,1.0439,1087904.216
2005-05-13 13:00:00,15.13,15.15,15.07,15.08,1402437.2856487376,1.0432,1.0446,1.0391,1.0398,1402437.2856
2005-05-13 13:30:00,15.07,15.1,15.05,15.08,1586058.926560849,1.0391,1.0411,1.0377,1.0398,1586058.9266
2005-05-13 14:00:00,15.08,15.1,15.04,15.04,1690615.2491508042,1.0398,1.0411,1.037,1.037,1690615.2492
2005-05-13 14:30:00,15.04,15.04,14.92,14.96,2963869.309781374,1.037,1.037,1.0287,1.0315,2963869.3098
2005-05-13 15:00:00,14.96,15.07,14.96,15.05,4440619.353634543,1.0315,1.0391,1.0315,1.0377,4440619.3536
2005-05-13 15:30:00,15.05,15.08,15.0,15.03,3203225.5193468085,1.0377,1.0398,1.0343,1.0363,3203225.5193
2005-05-16 09:30:00,15.11,15.16,15.08,15.16,2778951.516109884,1.0418,1.0453,1.0398,1.0453,2778951.5161
2005-05-16 10:00:00,15.16,15.21,15.14,15.19,2482564.585131746,1.0453,1.0487,1.0439,1.0474,2482564.5851
2005-05-16 10:30:00,15.19,15.19,15.16,15.18,1595564.0467962995,1.0474,1.0474,1.0453,1.0467,1595564.0468
2005-05-16 11:00:00,15.18,15.19,15.16,15.18,2058722.6328146127,1.0467,1.0474,1.0453,1.0467,2058722.6328
2005-05-16 11:30:00,15.19,15.2,15.17,15.19,1258996.380277394,1.0474,1.048,1.046,1.0474,1258996.3803
2005-05-16 12:00:00,15.19,15.2,15.17,15.18,1393364.2163330803,1.0474,1.048,1.046,1.0467,1393364.2163
2005-05-16 12:30:00,15.18,15.18,15.14,15.16,887000.5383354463,1.0467,1.0467,1.0439,1.0453,887000.5383
2005-05-16 13:00:00,15.16,15.19,15.15,15.19,1788690.8079438612,1.0453,1.0474,1.0446,1.0474,1788690.8079
2005-05-16 13:30:00,15.19,15.23,15.17,15.21,1435705.2064728143,1.0474,1.0501,1.046,1.0487,1435705.2065
2005-05-16 14:00:00,15.21,15.22,15.19,15.21,781580.1139059046,1.0487,1.0494,1.0474,1.0487,781580.1139
2005-05-16 14:30:00,15.21,15.23,15.19,15.23,1201101.557025105,1.0487,1.0501,1.0474,1.0501,1201101.557
2005-05-16 15:00:00,15.23,15.25,15.22,15.23,1576553.8063253986,1.0501,1.0515,1.0494,1.0501,1576553.8063
2005-05-16 15:30:00,15.23,15.32,15.22,15.29,5282686.596311496,1.0501,1.0563,1.0494,1.0542,5282686.5963
2005-05-17 09:30:00,15.22,15.28,15.19,15.24,2400042.859451244,1.0494,1.0536,1.0474,1.0508,2400042.8595
2005-05-17 10:00:00,15.24,15.26,15.22,15.23,1573529.449886846,1.0508,1.0522,1.0494,1.0501,1573529.4499
2005-05-17 10:30:00,15.23,15.27,15.23,15.26,1586490.9774806425,1.0501,1.0529,1.0501,1.0522,1586490.9775
2005-05-17 11:00:00,15.25,15.28,15.24,15.25,1225728.4594533176,1.0515,1.0536,1.0508,1.0515,1225728.4595
2005-05-17 11:30:00,15.25,15.3,15.25,15.29,1268501.5005128449,1.0515,1.0549,1.0515,1.0542,1268501.5005
2005-05-17 12:00:00,15.29,15.32,15.29,15.29,899962.0659292423,1.0542,1.0563,1.0542,1.0542,899962.0659
2005-05-17 12:30:00,15.28,15.29,15.25,15.26,571603.3668864078,1.0536,1.0542,1.0515,1.0522,571603.3669
2005-05-17 13:00:00,15.26,15.27,15.25,15.26,637275.1066949747,1.0522,1.0529,1.0515,1.0522,637275.1067
2005-05-17 13:30:00,15.27,15.32,15.26,15.32,1220111.797496006,1.0529,1.0563,1.0522,1.0563,1220111.7975
2005-05-17 14:00:00,15.32,15.35,15.31,15.32,878359.5199395821,1.0563,1.0584,1.0556,1.0563,878359.5199
2005-05-17 14:30:00,15.32,15.4,15.32,15.38,3597688.009118004,1.0563,1.0618,1.0563,1.0605,3597688.0091
2005-05-17 15:00:00,15.38,15.39,15.33,15.34,1372625.7721830066,1.0605,1.0611,1.057,1.0577,1372625.7722
2005-05-17 15:30:00,15.34,15.35,15.32,15.35,3918701.8425243534,1.0577,1.0584,1.0563,1.0584,3918701.8425
2005-05-18 09:30:00,15.37,15.39,15.32,15.34,2423373.609120077,1.0598,1.0611,1.0563,1.0577,2423373.6091
2005-05-18 10:00:00,15.34,15.37,15.32,15.36,1618894.7964651324,1.0577,1.0598,1.0563,1.0591,1618894.7965
2005-05-18 10:30:00,15.35,15.38,15.3,15.33,1802084.3864574507,1.0584,1.0605,1.0549,1.057,1802084.3865
2005-05-18 11:00:00,15.34,15.34,15.28,15.32,1232641.2741700087,1.0577,1.0577,1.0536,1.0563,1232641.2742
2005-05-18 11:30:00,15.32,15.36,15.28,15.35,988100.4535670558,1.0563,1.0591,1.0536,1.0584,988100.4536
2005-05-18 12:00:00,15.35,15.38,15.32,15.32,1166969.534361442,1.0584,1.0605,1.0563,1.0563,1166969.5344
2005-05-18 12:30:00,15.32,15.38,15.32,15.38,1392068.0635737008,1.0563,1.0605,1.0563,1.0605,1392068.0636
2005-05-18 13:00:00,15.38,15.4,15.37,15.4,1448234.6831468171,1.0605,1.0618,1.0598,1.0618,1448234.6831
2005-05-18 13:30:00,15.39,15.46,15.39,15.41,2005580.369680049,1.0611,1.066,1.0611,1.0625,2005580.3697
2005-05-18 14:00:00,15.41,15.45,15.4,15.44,2656681.1058084066,1.0625,1.0653,1.0618,1.0646,2656681.1058
2005-05-18 14:30:00,15.44,15.5,15.43,15.49,2031503.4248676416,1.0646,1.0687,1.0639,1.068,2031503.4249
2005-05-18 15:00:00,15.48,15.51,15.46,15.46,2810059.182334994,1.0673,1.0694,1.066,1.066,2810059.1823
2005-05-18 15:30:00,15.46,15.48,15.43,15.44,3079226.9053661595,1.066,1.0673,1.0639,1.0646,3079226.9054
2005-05-19 09:30:00,15.47,15.48,15.43,15.44,1171290.0435593738,1.0667,1.0673,1.0639,1.0646,1171290.0436
2005-05-19 10:00:00,15.44,15.47,15.41,15.45,2132171.289179458,1.0646,1.0667,1.0625,1.0653,2132171.2892
2005-05-19 10:30:00,15.45,15.47,15.44,15.46,1406757.7948466698,1.0653,1.0667,1.0646,1.066,1406757.7948
2005-05-19 11:00:00,15.46,15.48,15.44,15.47,1205422.066223037,1.066,1.0673,1.0646,1.0667,1205422.0662
2005-05-19 11:30:00,15.47,15.48,15.47,15.47,997605.5738025062,1.0667,1.0673,1.0667,1.0667,997605.5738
2005-05-19 12:00:00,15.46,15.49,15.45,15.48,1115555.4749060506,1.066,1.068,1.0653,1.0673,1115555.4749
2005-05-19 12:30:00,15.48,15.49,15.47,15.49,538335.4460623312,1.0673,1.068,1.0667,1.068,538335.4461
2005-05-19 13:00:00,15.49,15.49,15.48,15.49,816576.2384091541,1.068,1.068,1.0673,1.068,816576.2384
2005-05-19 13:30:00,15.49,15.5,15.46,15.46,703810.9483431281,1.068,1.0687,1.066,1.066,703810.9483
2005-05-19 14:00:00,15.47,15.5,15.46,15.49,1116419.5767456372,1.0667,1.0687,1.066,1.068,1116419.5767
2005-05-19 14:30:00,15.5,15.52,15.46,15.52,2979855.1938137226,1.0687,1.0701,1.066,1.0701,2979855.1938
2005-05-19 15:00:00,15.52,15.56,15.51,15.55,2655384.953049027,1.0701,1.0729,1.0694,1.0722,2655384.953
2005-05-19 15:30:00,15.55,15.6,15.54,15.6,5035121.41926999,1.0722,1.0756,1.0715,1.0756,5035121.4193
2005-05-20 09:30:00,15.61,15.61,15.53,15.54,5754918.251645467,1.0763,1.0763,1.0708,1.0715,5754918.2516
2005-05-20 10:00:00,15.54,15.6,15.53,15.6,2072548.262247996,1.0715,1.0756,1.0708,1.0756,2072548.2622
2005-05-20 10:30:00,15.6,15.69,15.6,15.69,2006444.471519636,1.0756,1.0818,1.0756,1.0818,2006444.4715
2005-05-20 11:00:00,15.69,15.69,15.6,15.62,2608723.453711361,1.0818,1.0818,1.0756,1.077,2608723.4537
2005-05-20 11:30:00,15.61,15.7,15.6,15.69,1095681.1325955633,1.0763,1.0825,1.0756,1.0818,1095681.1326
2005-05-20 12:00:00,15.69,15.71,15.66,15.68,1012295.3050754752,1.0818,1.0832,1.0798,1.0811,1012295.3051
2005-05-20 12:30:00,15.68,15.68,15.65,15.67,852004.4138321967,1.0811,1.0811,1.0791,1.0804,852004.4138
2005-05-20 13:00:00,15.67,15.67,15.64,15.65,1339789.9022787232,1.0804,1.0804,1.0784,1.0791,1339789.9023
2005-05-20 13:30:00,15.65,15.66,15.65,15.66,988964.555406642,1.0791,1.0798,1.0791,1.0798,988964.5554
2005-05-20 14:00:00,15.66,15.69,15.66,15.67,957856.8891815316,1.0798,1.0818,1.0798,1.0804,957856.8892
2005-05-20 14:30:00,15.67,15.68,15.66,15.67,907738.98248552,1.0804,1.0811,1.0798,1.0804,907738.9825
2005-05-20 15:00:00,15.67,15.69,15.66,15.68,1503537.2008803473,1.0804,1.0818,1.0798,1.0811,1503537.2009
2005-05-20 15:30:00,15.68,15.73,15.68,15.69,3567012.3938126857,1.0811,1.0846,1.0811,1.0818,3567012.3938
2005-05-23 09:30:00,15.65,15.78,15.64,15.74,3574789.3103689635,1.0791,1.088,1.0784,1.0853,3574789.3104
2005-05-23 10:00:00,15.74,15.77,15.69,15.71,2185313.552314022,1.0853,1.0873,1.0818,1.0832,2185313.5523
2005-05-23 10:30:00,15.71,15.73,15.7,15.71,1404597.5402477037,1.0832,1.0846,1.0825,1.0832,1404597.5402
2005-05-23 11:00:00,15.71,15.72,15.69,15.72,1325100.1710057545,1.0832,1.0839,1.0818,1.0839,1325100.171
2005-05-23 11:30:00,15.72,15.73,15.72,15.72,1126788.798820674,1.0839,1.0846,1.0839,1.0839,1126788.7988
2005-05-23 12:00:00,15.72,15.74,15.72,15.73,1071918.3320069371,1.0839,1.0853,1.0839,1.0846,1071918.332
2005-05-23 12:30:00,15.73,15.75,15.72,15.74,1084447.8086809402,1.0846,1.086,1.0839,1.0853,1084447.8087
2005-05-23 13:00:00,15.74,15.76,15.73,15.73,921564.6119189024,1.0853,1.0867,1.0846,1.0846,921564.6119
2005-05-23 13:30:00,15.73,15.74,15.72,15.74,1026985.036348444,1.0846,1.0853,1.0839,1.0853,1026985.0363
2005-05-23 14:00:00,15.74,15.76,15.73,15.76,1307386.0832942328,1.0853,1.0867,1.0846,1.0867,1307386.0833
2005-05-23 14:30:00,15.76,15.77,15.75,15.77,928045.3757158006,1.0867,1.0873,1.086,1.0873,928045.3757
2005-05-23 15:00:00,15.77,15.78,15.75,15.77,864533.8905061997,1.0873,1.088,1.086,1.0873,864533.8905
2005-05-23 15:30:00,15.77,15.77,15.72,15.74,1759743.3963177167,1.0873,1.0873,1.0839,1.0853,1759743.3963
2005-05-24 09:30:00,15.73,15.77,15.7,15.73,1986138.0782893552,1.0846,1.0873,1.0825,1.0846,1986138.0783
2005-05-24 10:00:00,15.73,15.73,15.64,15.65,2225062.2369349967,1.0846,1.0846,1.0784,1.0791,2225062.2369
2005-05-24 10:30:00,15.65,15.67,15.62,15.67,1409350.100365429,1.0791,1.0804,1.077,1.0804,1409350.1004
2005-05-24 11:00:00,15.67,15.7,15.66,15.69,1339789.9022787232,1.0804,1.0825,1.0798,1.0818,1339789.9023
2005-05-24 11:30:00,15.69,15.69,15.63,15.65,1427496.2389967437,1.0818,1.0818,1.0777,1.0791,1427496.239
2005-05-24 12:00:00,15.65,15.69,15.65,15.68,1011863.254155682,1.0791,1.0818,1.0791,1.0811,1011863.2542
2005-05-24 12:30:00,15.67,15.69,15.67,15.69,916812.0518011772,1.0804,1.0818,1.0804,1.0818,916812.0518
2005-05-24 13:00:00,15.69,15.7,15.67,15.67,998037.6247222994,1.0818,1.0825,1.0804,1.0804,998037.6247
2005-05-24 13:30:00,15.67,15.69,15.67,15.68,939278.6996304238,1.0804,1.0818,1.0804,1.0811,939278.6996
2005-05-24 14:00:00,15.68,15.74,15.67,15.72,2066067.4984510976,1.0811,1.0853,1.0804,1.0839,2066067.4985
2005-05-24 14:30:00,15.72,15.73,15.68,15.72,938846.6487106306,1.0839,1.0846,1.0811,1.0839,938846.6487
2005-05-24 15:00:00,15.72,15.74,15.7,15.74,1725611.3736540535,1.0839,1.0853,1.0825,1.0853,1725611.3737
2005-05-24 15:30:00,15.74,15.76,15.72,15.74,2271723.7362726624,1.0853,1.0867,1.0839,1.0853,2271723.7363
2005-05-25 09:30:00,15.73,15.74,15.7,15.7,1200669.5061053117,1.0846,1.0853,1.0825,1.0825,1200669.5061
2005-05-25 10:00:00,15.7,15.71,15.64,15.68,1690615.2491508042,1.0825,1.0832,1.0784,1.0811,1690615.2492
2005-05-25 10:30:00,15.68,15.72,15.64,15.7,1563160.2278118092,1.0811,1.0839,1.0784,1.0825,1563160.2278
2005-05-25 11:00:00,15.7,15.71,15.67,15.68,1098273.4381143225,1.0825,1.0832,1.0804,1.0811,1098273.4381
2005-05-25 11:30:00,15.68,15.71,15.67,15.69,828241.6132435706,1.0811,1.0832,1.0804,1.0818,828241.6132
2005-05-25 12:00:00,15.69,15.72,15.69,15.7,542223.9043404701,1.0818,1.0839,1.0818,1.0825,542223.9043
2005-05-25 12:30:00,15.7,15.71,15.68,15.69,701218.6428243688,1.0825,1.0832,1.0811,1.0818,701218.6428
2005-05-25 13:00:00,15.69,15.69,15.67,15.67,578948.2325228923,1.0818,1.0818,1.0804,1.0804,578948.2325
2005-05-25 13:30:00,15.67,15.69,15.67,15.68,624313.5791011787,1.0804,1.0818,1.0804,1.0811,624313.5791
2005-05-25 14:00:00,15.67,15.72,15.67,15.72,642027.6668127,1.0804,1.0839,1.0804,1.0839,642027.6668
2005-05-25 14:30:00,15.72,15.74,15.72,15.72,1271525.8569513971,1.0839,1.0853,1.0839,1.0839,1271525.857
2005-05-25 15:00:00,15.72,15.74,15.68,15.69,1057660.6516537615,1.0839,1.0853,1.0811,1.0818,1057660.6517
2005-05-25 15:30:00,15.69,15.72,15.69,15.71,1330284.7820432726,1.0818,1.0839,1.0818,1.0832,1330284.782
2005-05-26 09:30:00,15.74,15.74,15.7,15.71,2096311.062836622,1.0853,1.0853,1.0825,1.0832,2096311.0628
2005-05-26 10:00:00,15.7,15.73,15.69,15.73,1907936.8618067848,1.0825,1.0846,1.0818,1.0846,1907936.8618
2005-05-26 10:30:00,15.73,15.74,15.72,15.74,1703144.725824807,1.0846,1.0853,1.0839,1.0853,1703144.7258
2005-05-26 11:00:00,15.74,15.75,15.72,15.72,913355.6444428316,1.0853,1.086,1.0839,1.0839,913355.6444
2005-05-26 11:30:00,15.73,15.73,15.71,15.72,1560567.92229305,1.0846,1.0846,1.0832,1.0839,1560567.9223
2005-05-26 12:00:00,15.71,15.71,15.7,15.7,446308.6001463789,1.0832,1.0832,1.0825,1.0825,446308.6001
2005-05-26 12:30:00,15.7,15.71,15.7,15.7,739239.1237661707,1.0825,1.0832,1.0825,1.0825,739239.1238
2005-05-26 13:00:00,15.7,15.72,15.63,15.64,1152279.803088473,1.0825,1.0839,1.0777,1.0784,1152279.8031
2005-05-26 13:30:00,15.64,15.66,15.63,15.66,530990.5804258467,1.0784,1.0798,1.0777,1.0798,530990.5804
2005-05-26 14:00:00,15.66,15.67,15.65,15.66,824785.205885225,1.0798,1.0804,1.0791,1.0798,824785.2059
2005-05-26 14:30:00,15.66,15.66,15.64,15.65,670110.9765992581,1.0798,1.0798,1.0784,1.0791,670110.9766
2005-05-26 15:00:00,15.65,15.67,15.65,15.67,1948981.69918714,1.0791,1.0804,1.0791,1.0804,1948981.6992
2005-05-26 15:30:00,15.66,15.69,15.62,15.66,2079461.076964687,1.0798,1.0818,1.077,1.0798,2079461.077
2005-05-27 09:30:00,15.69,15.71,15.67,15.69,1104322.1509914277,1.0818,1.0832,1.0804,1.0818,1104322.151
2005-05-27 10:00:00,15.69,15.7,15.66,15.68,1586923.028400435,1.0818,1.0825,1.0798,1.0811,1586923.0284
2005-05-27 10:30:00,15.68,15.69,15.64,15.66,1049883.7350974835,1.0811,1.0818,1.0784,1.0798,1049883.7351
2005-05-27 11:00:00,15.66,15.67,15.66,15.67,684368.6569524339,1.0798,1.0804,1.0798,1.0804,684368.657
2005-05-27 11:30:00,15.67,15.68,15.65,15.67,888728.742014619,1.0804,1.0811,1.0791,1.0804,888728.742
2005-05-27 12:00:00,15.67,15.69,15.67,15.69,438531.68359010125,1.0804,1.0818,1.0804,1.0818,438531.6836
2005-05-27 12:30:00,15.69,15.7,15.68,15.69,435075.2762317556,1.0818,1.0825,1.0811,1.0818,435075.2762
2005-05-27 13:00:00,15.68,15.7,15.66,15.67,540063.649741504,1.0811,1.0825,1.0798,1.0804,540063.6497
2005-05-27 13:30:00,15.67,15.68,15.66,15.66,460134.2295797615,1.0804,1.0811,1.0798,1.0798,460134.2296
2005-05-27 14:00:00,15.67,15.67,15.66,15.66,659741.7545242213,1.0804,1.0804,1.0798,1.0798,659741.7545
2005-05-27 14:30:00,15.66,15.68,15.65,15.67,881383.8763781346,1.0798,1.0811,1.0791,1.0804,881383.8764
2005-05-27 15:00:00,15.67,15.68,15.65,15.67,881815.9272979278,1.0804,1.0811,1.0791,1.0804,881815.9273
2005-05-27 15:30:00,15.67,15.69,15.63,15.65,1373057.8231028,1.0804,1.0818,1.0777,1.0791,1373057.8231
2005-05-31 09:30:00,15.62,15.63,15.53,15.61,2167167.413682708,1.077,1.0777,1.0708,1.0763,2167167.4137
2005-05-31 10:00:00,15.61,15.63,15.59,15.62,1217951.5428970398,1.0763,1.0777,1.0749,1.077,1217951.5429
2005-05-31 10:30:00,15.63,15.71,15.63,15.67,1445642.377628058,1.0777,1.0832,1.0777,1.0804,1445642.3776
2005-05-31 11:00:00,15.67,15.68,15.64,15.68,959585.0928607044,1.0804,1.0811,1.0784,1.0811,959585.0929
2005-05-31 11:30:00,15.68,15.69,15.66,15.66,696034.0317868504,1.0811,1.0818,1.0798,1.0798,696034.0318
2005-05-31 12:00:00,15.66,15.67,15.59,15.61,1230913.070490836,1.0798,1.0804,1.0749,1.0763,1230913.0705
2005-05-31 12:30:00,15.61,15.63,15.58,15.6,955696.6345825656,1.0763,1.0777,1.0742,1.0756,955696.6346
2005-05-31 13:00:00,15.6,15.61,15.59,15.59,463590.6369381071,1.0756,1.0763,1.0749,1.0749,463590.6369
2005-05-31 13:30:00,15.59,15.61,15.59,15.6,659741.7545242213,1.0749,1.0763,1.0749,1.0756,659741.7545
2005-05-31 14:00:00,15.6,15.61,15.59,15.59,596230.2693146204,1.0756,1.0763,1.0749,1.0749,596230.2693
2005-05-31 14:30:00,15.59,15.62,15.59,15.61,714180.1704181649,1.0749,1.077,1.0749,1.0763,714180.1704
2005-05-31 15:00:00,15.61,15.65,15.6,15.63,1533348.7143460782,1.0763,1.0791,1.0756,1.0777,1533348.7143
2005-05-31 15:30:00,15.63,15.63,15.54,15.54,2809627.1314152004,1.0777,1.0777,1.0715,1.0715,2809627.1314
2005-06-01 09:30:00,15.56,15.56,15.43,15.44,3930367.21735877,1.0729,1.0729,1.0639,1.0646,3930367.2174
2005-06-01 10:00:00,15.44,15.53,15.43,15.49,3166501.1911643865,1.0646,1.0708,1.0639,1.068,3166501.1912
2005-06-01 10:30:00,15.49,15.51,15.48,15.5,1889358.6722556776,1.068,1.0694,1.0673,1.0687,1889358.6723
2005-06-01 11:00:00,15.5,15.55,15.49,15.55,1799924.1318584846,1.0687,1.0722,1.068,1.0722,1799924.1319
2005-06-01 11:30:00,15.55,15.56,15.52,15.54,1335037.342160998,1.0722,1.0729,1.0701,1.0715,1335037.3422
2005-06-01 12:00:00,15.54,15.57,15.51,15.56,1181659.2656344108,1.0715,1.0736,1.0694,1.0729,1181659.2656
2005-06-01 12:30:00,15.56,15.62,15.56,15.62,874471.0616614433,1.0729,1.077,1.0729,1.077,874471.0617
2005-06-01 13:00:00,15.61,15.62,15.52,15.53,1660803.735685073,1.0763,1.077,1.0701,1.0708,1660803.7357
2005-06-01 13:30:00,15.53,15.53,15.49,15.51,1352751.429872519,1.0708,1.0708,1.068,1.0694,1352751.4299
2005-06-01 14:00:00,15.51,15.53,15.4,15.45,2988496.2122095865,1.0694,1.0708,1.0618,1.0653,2988496.2122
2005-06-01 14:30:00,15.45,15.46,15.39,15.43,2637670.865337505,1.0653,1.066,1.0611,1.0639,2637670.8653
2005-06-01 15:00:00,15.43,15.46,15.41,15.44,1878989.450180641,1.0639,1.066,1.0625,1.0646,1878989.4502
2005-06-01 15:30:00,15.44,15.52,15.44,15.52,1560567.92229305,1.0646,1.0701,1.0646,1.0701,1560567.9223
2005-06-02 09:30:00,15.52,15.55,15.45,15.52,2367206.98954696,1.0701,1.0722,1.0653,1.0701,2367206.9895
2005-06-02 10:00:00,15.52,15.57,15.51,15.53,1638769.13877562,1.0701,1.0736,1.0694,1.0708,1638769.1388
2005-06-02 10:30:00,15.54,15.57,15.53,15.54,1051611.9387766568,1.0715,1.0736,1.0708,1.0715,1051611.9388
2005-06-02 11:00:00,15.54,15.57,15.53,15.57,673999.434877397,1.0715,1.0736,1.0708,1.0736,673999.4349
2005-06-02 11:30:00,15.57,15.58,15.55,15.56,724981.443412995,1.0736,1.0742,1.0722,1.0729,724981.4434
2005-06-02 12:00:00,15.56,15.59,15.56,15.58,453221.4148630702,1.0729,1.0749,1.0729,1.0742,453221.4149
2005-06-02 12:30:00,15.59,15.6,15.58,15.59,659741.7545242213,1.0749,1.0756,1.0742,1.0749,659741.7545
2005-06-02 13:00:00,15.59,15.59,15.55,15.57,626473.8337001447,1.0749,1.0749,1.0722,1.0736,626473.8337
2005-06-02 13:30:00,15.57,15.58,15.54,15.56,631226.39381787,1.0736,1.0742,1.0715,1.0729,631226.3938
2005-06-02 14:00:00,15.56,15.61,15.55,15.6,825649.3077248114,1.0729,1.0763,1.0722,1.0756,825649.3077
2005-06-02 14:30:00,15.6,15.61,15.58,15.6,1058092.7025735546,1.0756,1.0763,1.0742,1.0756,1058092.7026
2005-06-02 15:00:00,15.6,15.61,15.57,15.61,932797.9358335256,1.0756,1.0763,1.0736,1.0763,932797.9358
2005-06-02 15:30:00,15.61,15.68,15.58,15.65,3182487.075196735,1.0763,1.0811,1.0742,1.0791,3182487.0752
2005-06-03 09:30:00,15.7,15.71,15.64,15.64,1719994.711696742,1.0825,1.0832,1.0784,1.0784,1719994.7117
2005-06-03 10:00:00,15.64,15.66,15.6,15.62,1422311.627959225,1.0784,1.0798,1.0756,1.077,1422311.628
2005-06-03 10:30:00,15.62,15.69,15.62,15.67,849844.1592332307,1.077,1.0818,1.077,1.0804,849844.1592
2005-06-03 11:00:00,15.67,15.68,15.62,15.63,866694.1451051657,1.0804,1.0811,1.077,1.0777,866694.1451
2005-06-03 11:30:00,15.63,15.63,15.54,15.57,1322507.865486995,1.0777,1.0777,1.0715,1.0736,1322507.8655
2005-06-03 12:00:00,15.57,15.6,15.5,15.54,1668580.6522413509,1.0736,1.0756,1.0687,1.0715,1668580.6522
2005-06-03 12:30:00,15.54,15.55,15.5,15.51,871446.705222891,1.0715,1.0722,1.0687,1.0694,871446.7052
2005-06-03 13:00:00,15.51,15.52,15.48,15.52,1511314.1174366248,1.0694,1.0701,1.0673,1.0701,1511314.1174
2005-06-03 13:30:00,15.52,15.55,15.51,15.54,1038650.4111828604,1.0701,1.0722,1.0694,1.0715,1038650.4112
2005-06-03 14:00:00,15.54,15.59,15.51,15.57,1084879.8596007333,1.0715,1.0749,1.0694,1.0736,1084879.8596
2005-06-03 14:30:00,15.57,15.6,15.54,15.56,817872.3911685337,1.0736,1.0756,1.0715,1.0729,817872.3912
2005-06-03 15:00:00,15.56,15.58,15.54,15.54,1377810.383220525,1.0729,1.0742,1.0715,1.0715,1377810.3832
2005-06-03 15:30:00,15.54,15.59,15.54,15.57,1344974.5133162416,1.0715,1.0749,1.0715,1.0736,1344974.5133
2005-06-06 09:30:00,15.57,15.6,15.53,15.54,1428792.3917561232,1.0736,1.0756,1.0708,1.0715,1428792.3918
2005-06-06 10:00:00,15.54,15.55,15.51,15.53,920268.4591595228,1.0715,1.0722,1.0694,1.0708,920268.4592
2005-06-06 10:30:00,15.53,15.54,15.5,15.51,963473.5511388432,1.0708,1.0715,1.0687,1.0694,963473.5511
2005-06-06 11:00:00,15.51,15.54,15.49,15.52,996309.4210431266,1.0694,1.0715,1.068,1.0701,996309.421
2005-06-06 11:30:00,15.52,15.52,15.5,15.51,529694.4276664671,1.0701,1.0701,1.0687,1.0694,529694.4277
2005-06-06 12:00:00,15.51,15.53,15.5,15.5,678751.9949951223,1.0694,1.0708,1.0687,1.0687,678751.995
2005-06-06 12:30:00,15.5,15.51,15.49,15.5,684368.6569524339,1.0687,1.0694,1.068,1.0687,684368.657
2005-06-06 13:00:00,15.51,15.52,15.5,15.51,751336.5495203804,1.0694,1.0701,1.0687,1.0694,751336.5495
2005-06-06 13:30:00,15.51,15.55,15.49,15.54,597094.3711542068,1.0694,1.0722,1.068,1.0715,597094.3712
2005-06-06 14:00:00,15.54,15.59,15.54,15.58,850708.2610728171,1.0715,1.0749,1.0715,1.0742,850708.2611
2005-06-06 14:30:00,15.58,15.58,15.54,15.56,722389.1378942358,1.0742,1.0742,1.0715,1.0729,722389.1379
2005-06-06 15:00:00,15.56,15.57,15.54,15.56,617832.8153042806,1.0729,1.0736,1.0715,1.0729,617832.8153
2005-06-06 15:30:00,15.56,15.57,15.54,15.55,1150119.548489507,1.0729,1.0736,1.0715,1.0722,1150119.5485
2005-06-07 09:30:00,15.56,15.73,15.55,15.71,2302831.402497773,1.0729,1.0846,1.0722,1.0832,2302831.4025
2005-06-07 10:00:00,15.71,15.72,15.57,15.72,1603340.963352577,1.0832,1.0839,1.0736,1.0839,1603340.9634
2005-06-07 10:30:00,15.71,15.73,15.69,15.72,2982015.4484126884,1.0832,1.0846,1.0818,1.0839,2982015.4484
2005-06-07 11:00:00,15.72,15.74,15.71,15.73,2036688.03590516,1.0839,1.0853,1.0832,1.0846,2036688.0359
2005-06-07 11:30:00,15.73,15.74,15.72,15.74,776395.5028683862,1.0846,1.0853,1.0839,1.0853,776395.5029
2005-06-07 12:00:00,15.73,15.74,15.71,15.73,532286.7331852263,1.0846,1.0853,1.0832,1.0846,532286.7332
2005-06-07 12:30:00,15.73,15.74,15.72,15.73,1134133.6644571584,1.0846,1.0853,1.0839,1.0846,1134133.6645
2005-06-07 13:00:00,15.73,15.74,15.72,15.74,1147527.2429707476,1.0846,1.0853,1.0839,1.0853,1147527.243
2005-06-07 13:30:00,15.74,15.74,15.7,15.72,1563592.2787316025,1.0853,1.0853,1.0825,1.0839,1563592.2787
2005-06-07 14:00:00,15.72,15.72,15.63,15.69,1704008.8276643937,1.0839,1.0839,1.0777,1.0818,1704008.8277
2005-06-07 14:30:00,15.69,15.73,15.69,15.73,1269797.6532722244,1.0818,1.0846,1.0818,1.0846,1269797.6533
2005-06-07 15:00:00,15.73,15.77,15.7,15.72,1649570.41177045,1.0846,1.0873,1.0825,1.0839,1649570.4118
2005-06-07 15:30:00,15.72,15.72,15.69,15.69,1844425.3765971845,1.0839,1.0839,1.0818,1.0818,1844425.3766
2005-06-08 09:30:00,15.9,15.94,15.81,15.86,7145258.111539995,1.0963,1.0991,1.0901,1.0935,7145258.1115
2005-06-08 10:00:00,15.86,15.9,15.84,15.89,3511709.876079156,1.0935,1.0963,1.0922,1.0956,3511709.8761
2005-06-08 10:30:00,15.89,15.9,15.74,15.88,2542619.6629830007,1.0956,1.0963,1.0853,1.0949,2542619.663
2005-06-08 11:00:00,15.88,15.89,15.84,15.88,1233505.376009595,1.0949,1.0956,1.0922,1.0949,1233505.376
2005-06-08 11:30:00,15.89,15.96,15.88,15.96,1441321.868430126,1.0956,1.1004,1.0949,1.1004,1441321.8684
2005-06-08 12:00:00,15.96,15.98,15.94,15.95,2354245.4619531645,1.1004,1.1018,1.0991,1.0998,2354245.462
2005-06-08 12:30:00,15.95,15.96,15.92,15.93,1133701.613537365,1.0998,1.1004,1.0977,1.0984,1133701.6135
2005-06-08 13:00:00,15.92,15.93,15.9,15.92,964769.7038982228,1.0977,1.0984,1.0963,1.0977,964769.7039
2005-06-08 13:30:00,15.92,15.92,15.85,15.85,1631856.3240589283,1.0977,1.0977,1.0929,1.0929,1631856.3241
2005-06-08 14:00:00,15.85,15.9,15.84,15.89,1945525.2918287944,1.0929,1.0963,1.0922,1.0956,1945525.2918
2005-06-08 14:30:00,15.88,15.91,15.87,15.87,1255539.9729190485,1.0949,1.097,1.0942,1.0942,1255539.9729
2005-06-08 15:00:00,15.87,15.88,15.85,15.88,1379970.637819491,1.0942,1.0949,1.0929,1.0949,1379970.6378
2005-06-08 15:30:00,15.88,15.92,15.88,15.91,2801850.214858923,1.0949,1.0977,1.0949,1.097,2801850.2149
2005-06-09 09:30:00,15.95,15.97,15.92,15.95,4145096.524495992,1.0998,1.1011,1.0977,1.0998,4145096.5245
2005-06-09 10:00:00,15.95,16.06,15.94,16.03,4823848.519491114,1.0998,1.1073,1.0991,1.1053,4823848.5195
2005-06-09 10:30:00,16.02,16.13,15.93,16.13,5504760.769085202,1.1046,1.1122,1.0984,1.1122,5504760.7691
2005-06-09 11:00:00,16.13,16.13,16.01,16.01,3719526.368499688,1.1122,1.1122,1.1039,1.1039,3719526.3685
2005-06-09 11:30:00,16.01,16.03,16.0,16.01,4070783.7662915606,1.1039,1.1053,1.1032,1.1039,4070783.7663
2005-06-09 12:00:00,16.01,16.05,16.01,16.04,1646546.0553318977,1.1039,1.1067,1.1039,1.106,1646546.0553
2005-06-09 12:30:00,16.05,16.08,16.03,16.07,1692775.50374977,1.1067,1.1087,1.1053,1.108,1692775.5037
2005-06-09 13:00:00,16.07,16.1,16.06,16.07,1718698.5589373624,1.108,1.1101,1.1073,1.108,1718698.5589
2005-06-09 13:30:00,16.07,16.08,16.04,16.07,1321211.7127276154,1.108,1.1087,1.106,1.108,1321211.7127
2005-06-09 14:00:00,16.07,16.09,16.05,16.08,3875928.801464826,1.108,1.1094,1.1067,1.1087,3875928.8015
2005-06-09 14:30:00,16.08,16.09,16.07,16.07,1587787.1302400215,1.1087,1.1094,1.108,1.108,1587787.1302
2005-06-09 15:00:00,16.08,16.11,16.07,16.09,2159390.49712643,1.1087,1.1108,1.108,1.1094,2159390.4971
2005-06-09 15:30:00,16.09,16.1,16.03,16.03,3903580.060331591,1.1094,1.1101,1.1053,1.1053,3903580.0603
2005-06-10 09:30:00,16.12,16.12,16.03,16.04,3077930.75260678,1.1115,1.1115,1.1053,1.106,3077930.7526
2005-06-10 10:00:00,16.04,16.06,16.01,16.03,2352517.258273992,1.106,1.1073,1.1039,1.1053,2352517.2583
2005-06-10 10:30:00,16.03,16.04,16.02,16.02,1634880.680497481,1.1053,1.106,1.1046,1.1046,1634880.6805
2005-06-10 11:00:00,16.02,16.03,15.99,16.02,1755422.8871197847,1.1046,1.1053,1.1025,1.1046,1755422.8871
2005-06-10 11:30:00,16.01,16.02,15.99,15.99,1300473.2685775417,1.1039,1.1046,1.1025,1.1025,1300473.2686
2005-06-10 12:00:00,15.99,15.99,15.95,15.95,1809429.2520939352,1.1025,1.1025,1.0998,1.0998,1809429.2521
2005-06-10 12:30:00,15.95,15.97,15.92,15.92,1142342.6319332293,1.0998,1.1011,1.0977,1.0977,1142342.6319
2005-06-10 13:00:00,15.92,15.97,15.91,15.94,1492303.876965724,1.0977,1.1011,1.097,1.0991,1492303.877
2005-06-10 13:30:00,15.95,15.96,15.92,15.93,878359.5199395821,1.0998,1.1004,1.0977,1.0984,878359.5199
2005-06-10 14:00:00,15.93,15.96,15.92,15.95,1519091.0339929026,1.0984,1.1004,1.0977,1.0998,1519091.034
2005-06-10 14:30:00,15.94,15.97,15.94,15.96,1561864.0750524297,1.0991,1.1011,1.0991,1.1004,1561864.0751
2005-06-10 15:00:00,15.96,15.99,15.96,15.98,2009036.777038395,1.1004,1.1025,1.1004,1.1018,2009036.777
2005-06-10 15:30:00,15.98,16.02,15.98,16.02,3205385.773945775,1.1018,1.1046,1.1018,1.1046,3205385.7739
2005-06-13 09:30:00,15.9,15.92,15.74,15.74,3357899.748632776,1.108,1.1094,1.0969,1.0969,3357899.7486
2005-06-13 10:00:00,15.74,15.77,15.72,15.75,2034959.8322259872,1.0969,1.099,1.0955,1.0976,2034959.8322
2005-06-13 10:30:00,15.75,15.81,15.75,15.8,4017641.503156997,1.0976,1.1017,1.0976,1.1011,4017641.5032
2005-06-13 11:00:00,15.8,15.9,15.8,15.89,2329186.5086051584,1.1011,1.108,1.1011,1.1073,2329186.5086
2005-06-13 11:30:00,15.89,15.91,15.85,15.85,2866225.8019081103,1.1073,1.1087,1.1045,1.1045,2866225.8019
2005-06-13 12:00:00,15.86,15.86,15.8,15.85,2022862.4064717768,1.1052,1.1052,1.1011,1.1045,2022862.4065
2005-06-13 12:30:00,15.85,15.87,15.83,15.85,1283191.2317858136,1.1045,1.1059,1.1031,1.1045,1283191.2318
2005-06-13 13:00:00,15.85,15.86,15.84,15.84,897801.8113302763,1.1045,1.1052,1.1038,1.1038,897801.8113
2005-06-13 13:30:00,15.84,15.85,15.78,15.79,1199373.3533459322,1.1038,1.1045,1.0997,1.1004,1199373.3533
2005-06-13 14:00:00,15.79,15.88,15.77,15.83,2888692.4497373565,1.1004,1.1066,1.099,1.1031,2888692.4497
2005-06-13 14:30:00,15.83,15.86,15.82,15.84,1580010.2136837442,1.1031,1.1052,1.1024,1.1038,1580010.2137
2005-06-13 15:00:00,15.84,15.85,15.75,15.79,2394858.2484137253,1.1038,1.1045,1.0976,1.1004,2394858.2484
2005-06-13 15:30:00,15.79,15.83,15.78,15.82,2822588.659008997,1.1004,1.1031,1.0997,1.1024,2822588.659
2005-06-14 09:30:00,15.52,15.67,15.45,15.58,7406648.918014883,1.0815,1.092,1.0767,1.0857,7406648.918
2005-06-14 10:00:00,15.58,15.58,15.47,15.48,5820157.940534241,1.0857,1.0857,1.0781,1.0788,5820157.9405
2005-06-14 10:30:00,15.48,15.5,15.47,15.48,4508451.348042076,1.0788,1.0801,1.0781,1.0788,4508451.348
2005-06-14 11:00:00,15.48,15.48,15.45,15.46,2777655.363350504,1.0788,1.0788,1.0767,1.0774,2777655.3634
2005-06-14 11:30:00,15.46,15.53,15.46,15.53,2653224.698450061,1.0774,1.0822,1.0774,1.0822,2653224.6985
2005-06-14 12:00:00,15.53,15.55,15.52,15.53,1566184.5842503617,1.0822,1.0836,1.0815,1.0822,1566184.5843
2005-06-14 12:30:00,15.53,15.61,15.53,15.61,1854794.5986722207,1.0822,1.0878,1.0822,1.0878,1854794.5987
2005-06-14 13:00:00,15.6,15.61,15.54,15.55,1512178.2192762112,1.0871,1.0878,1.0829,1.0836,1512178.2193
2005-06-14 13:30:00,15.55,15.61,15.54,15.6,1649570.41177045,1.0836,1.0878,1.0829,1.0871,1649570.4118
2005-06-14 14:00:00,15.61,15.62,15.55,15.58,2641127.2726958515,1.0878,1.0885,1.0836,1.0857,2641127.2727
2005-06-14 14:30:00,15.58,15.58,15.54,15.55,1793875.4189813798,1.0857,1.0857,1.0829,1.0836,1793875.419
2005-06-14 15:00:00,15.55,15.57,15.52,15.56,2234999.4080902403,1.0836,1.085,1.0815,1.0843,2234999.4081
2005-06-14 15:30:00,15.56,15.57,15.48,15.51,3723846.877697618,1.0843,1.085,1.0788,1.0808,3723846.8777
2005-06-15 09:30:00,15.51,15.53,15.36,15.42,4290697.684466301,1.0808,1.0822,1.0704,1.0746,4290697.6845
2005-06-15 10:00:00,15.42,15.48,15.38,15.39,3578245.717727309,1.0746,1.0788,1.0718,1.0725,3578245.7177
2005-06-15 10:30:00,15.39,15.4,15.32,15.32,2494229.959966162,1.0725,1.0732,1.0676,1.0676,2494229.96
2005-06-15 11:00:00,15.32,15.38,15.3,15.36,1804676.6919762096,1.0676,1.0718,1.0662,1.0704,1804676.692
2005-06-15 11:30:00,15.37,15.39,15.34,15.34,1573961.5008066394,1.0711,1.0725,1.069,1.069,1573961.5008
2005-06-15 12:00:00,15.34,15.34,15.32,15.33,1205854.1171428305,1.069,1.069,1.0676,1.0683,1205854.1171
2005-06-15 12:30:00,15.33,15.36,15.32,15.33,1643953.7498131385,1.0683,1.0704,1.0676,1.0683,1643953.7498
2005-06-15 13:00:00,15.33,15.38,15.33,15.35,1145799.0392915749,1.0683,1.0718,1.0683,1.0697,1145799.0393
2005-06-15 13:30:00,15.35,15.36,15.34,15.35,1144502.8865321954,1.0697,1.0704,1.069,1.0697,1144502.8865
2005-06-15 14:00:00,15.35,15.39,15.33,15.37,1485391.0622490328,1.0697,1.0725,1.0683,1.0711,1485391.0622
2005-06-15 14:30:00,15.37,15.39,15.35,15.38,1743757.5122853683,1.0711,1.0725,1.0697,1.0718,1743757.5123
2005-06-15 15:00:00,15.38,15.39,15.36,15.36,1369601.415744454,1.0718,1.0725,1.0704,1.0704,1369601.4157
2005-06-15 15:30:00,15.36,15.43,15.36,15.38,3394624.0768151977,1.0704,1.0753,1.0704,1.0718,3394624.0768
2005-06-16 09:30:00,15.35,15.35,15.25,15.3,4743919.099329371,1.0697,1.0697,1.0627,1.0662,4743919.0993
2005-06-16 10:00:00,15.3,15.38,15.29,15.36,2176240.4829983646,1.0662,1.0718,1.0655,1.0704,2176240.483
2005-06-16 10:30:00,15.36,15.4,15.35,15.35,2123530.270783594,1.0704,1.0732,1.0697,1.0697,2123530.2708
2005-06-16 11:00:00,15.34,15.44,15.34,15.4,2129146.9327409053,1.069,1.076,1.069,1.0732,2129146.9327
2005-06-16 11:30:00,15.4,15.41,15.36,15.38,1008838.8977171296,1.0732,1.0739,1.0704,1.0718,1008838.8977
2005-06-16 12:00:00,15.38,15.39,15.34,15.35,1006246.5921983704,1.0718,1.0725,1.069,1.0697,1006246.5922
2005-06-16 12:30:00,15.36,15.39,15.35,15.38,916380.000881384,1.0704,1.0725,1.0697,1.0718,916380.0009
2005-06-16 13:00:00,15.38,15.4,15.36,15.38,756953.211477692,1.0718,1.0732,1.0704,1.0718,756953.2115
2005-06-16 13:30:00,15.38,15.41,15.37,15.39,802318.5580559784,1.0718,1.0739,1.0711,1.0725,802318.5581
2005-06-16 14:00:00,15.39,15.43,15.38,15.42,1942068.8844704484,1.0725,1.0753,1.0718,1.0746,1942068.8845
2005-06-16 14:30:00,15.42,15.46,15.41,15.45,1381266.7905788708,1.0746,1.0774,1.0739,1.0767,1381266.7906
2005-06-16 15:00:00,15.45,15.49,15.42,15.43,1530756.408827319,1.0767,1.0795,1.0746,1.0753,1530756.4088
2005-06-16 15:30:00,15.43,15.46,15.41,15.43,2080757.2297240668,1.0753,1.0774,1.0739,1.0753,2080757.2297
2005-06-17 09:30:00,15.61,15.61,15.46,15.51,14289652.121240404,1.0878,1.0878,1.0774,1.0808,14289652.1212
2005-06-17 10:00:00,15.51,15.57,15.49,15.56,2699454.1468679337,1.0808,1.085,1.0795,1.0843,2699454.1469
2005-06-17 10:30:00,15.56,15.59,15.53,15.53,1612414.0326682343,1.0843,1.0864,1.0822,1.0822,1612414.0327
2005-06-17 11:00:00,15.53,15.55,15.51,15.51,1232641.2741700087,1.0822,1.0836,1.0808,1.0808,1232641.2742
2005-06-17 11:30:00,15.51,15.53,15.49,15.51,1335901.4440005843,1.0808,1.0822,1.0795,1.0808,1335901.444
2005-06-17 12:00:00,15.51,15.52,15.5,15.51,769482.688151695,1.0808,1.0815,1.0801,1.0808,769482.6882
2005-06-17 12:30:00,15.51,15.51,15.48,15.49,841203.1408373667,1.0808,1.0808,1.0788,1.0795,841203.1408
2005-06-17 13:00:00,15.49,15.51,15.48,15.51,1247763.056362771,1.0795,1.0808,1.0788,1.0808,1247763.0564
2005-06-17 13:30:00,15.5,15.52,15.5,15.5,906010.7788063472,1.0801,1.0815,1.0801,1.0801,906010.7788
2005-06-17 14:00:00,15.5,15.51,15.49,15.51,1320347.610888029,1.0801,1.0808,1.0795,1.0808,1320347.6109
2005-06-17 14:30:00,15.51,15.54,15.5,15.5,1325100.1710057545,1.0808,1.0829,1.0801,1.0801,1325100.171
2005-06-17 15:00:00,15.5,15.51,15.48,15.51,1182091.316554204,1.0801,1.0808,1.0788,1.0808,1182091.3166
2005-06-17 15:30:00,15.5,15.53,15.48,15.51,2733586.169531597,1.0801,1.0822,1.0788,1.0808,2733586.1695
2005-06-20 09:30:00,15.45,15.45,15.38,15.38,1921762.491240168,1.0767,1.0767,1.0718,1.0718,1921762.4912
2005-06-20 10:00:00,15.38,15.41,15.36,15.39,1082287.554081974,1.0718,1.0739,1.0704,1.0725,1082287.5541
2005-06-20 10:30:00,15.39,15.45,15.39,15.45,1164809.279762476,1.0725,1.0767,1.0725,1.0767,1164809.2798
2005-06-20 11:00:00,15.45,15.48,15.43,15.47,1215791.288298074,1.0767,1.0788,1.0753,1.0781,1215791.2883
2005-06-20 11:30:00,15.47,15.48,15.45,15.47,783308.3175850775,1.0781,1.0788,1.0767,1.0781,783308.3176
2005-06-20 12:00:00,15.47,15.48,15.45,15.45,660173.8054440145,1.0781,1.0788,1.0767,1.0767,660173.8054
2005-06-20 12:30:00,15.45,15.47,15.45,15.45,679184.0459149155,1.0767,1.0781,1.0767,1.0767,679184.0459
2005-06-20 13:00:00,15.45,15.46,15.41,15.41,855892.8721103356,1.0767,1.0774,1.0739,1.0739,855892.8721
2005-06-20 13:30:00,15.41,15.42,15.38,15.4,858917.228548888,1.0739,1.0746,1.0718,1.0732,858917.2285
2005-06-20 14:00:00,15.4,15.44,15.39,15.44,1640497.3424547927,1.0732,1.076,1.0725,1.076,1640497.3425
2005-06-20 14:30:00,15.44,15.47,15.42,15.47,1287943.7919035389,1.076,1.0781,1.0746,1.0781,1287943.7919
2005-06-20 15:00:00,15.47,15.53,15.47,15.5,1767520.3128739945,1.0781,1.0822,1.0781,1.0801,1767520.3129
2005-06-20 15:30:00,15.5,15.52,15.48,15.48,1784802.3496657226,1.0801,1.0815,1.0788,1.0788,1784802.3497
2005-06-21 09:30:00,15.5,15.5,15.38,15.4,2407387.7250877284,1.0801,1.0801,1.0718,1.0732,2407387.7251
2005-06-21 10:00:00,15.4,15.47,15.38,15.44,1652162.7172892091,1.0732,1.0781,1.0718,1.076,1652162.7173
2005-06-21 10:30:00,15.44,15.47,15.39,15.39,1477614.145692755,1.076,1.0781,1.0725,1.0725,1477614.1457
2005-06-21 11:00:00,15.39,15.41,15.37,15.37,1571801.246207673,1.0725,1.0739,1.0711,1.0711,1571801.2462
2005-06-21 11:30:00,15.37,15.45,15.37,15.44,1523843.5941106277,1.0711,1.0767,1.0711,1.076,1523843.5941
2005-06-21 12:00:00,15.43,15.43,15.4,15.41,1022232.4762307188,1.0753,1.0753,1.0732,1.0739,1022232.4762
2005-06-21 12:30:00,15.41,15.43,15.4,15.42,829105.715083157,1.0739,1.0753,1.0732,1.0746,829105.7151
2005-06-21 13:00:00,15.42,15.43,15.41,15.42,1236097.6815283543,1.0746,1.0753,1.0739,1.0746,1236097.6815
2005-06-21 13:30:00,15.42,15.46,15.41,15.45,774667.2991892134,1.0746,1.0774,1.0739,1.0767,774667.2992
2005-06-21 14:00:00,15.45,15.51,15.43,15.48,1369601.415744454,1.0767,1.0808,1.0753,1.0788,1369601.4157
2005-06-21 14:30:00,15.49,15.54,15.47,15.53,1420583.424280052,1.0795,1.0829,1.0781,1.0822,1420583.4243
2005-06-21 15:00:00,15.53,15.54,15.48,15.49,1429656.4935957096,1.0822,1.0829,1.0788,1.0795,1429656.4936
2005-06-21 15:30:00,15.49,15.51,15.48,15.5,2122666.168944008,1.0795,1.0808,1.0788,1.0801,2122666.1689
2005-06-22 09:30:00,15.57,15.61,15.48,15.49,2958684.698743856,1.085,1.0878,1.0788,1.0795,2958684.6987
2005-06-22 10:00:00,15.49,15.54,15.49,15.52,1941636.8335506555,1.0795,1.0829,1.0795,1.0815,1941636.8336
2005-06-22 10:30:00,15.51,15.56,15.5,15.51,1421447.5261196387,1.0808,1.0843,1.0801,1.0808,1421447.5261
2005-06-22 11:00:00,15.51,15.55,15.49,15.55,1522547.4413512482,1.0808,1.0836,1.0795,1.0836,1522547.4414
2005-06-22 11:30:00,15.55,15.58,15.54,15.57,1108210.6092695664,1.0836,1.0857,1.0829,1.085,1108210.6093
2005-06-22 12:00:00,15.57,15.59,15.57,15.57,843795.4463561259,1.085,1.0864,1.085,1.085,843795.4464
2005-06-22 12:30:00,15.57,15.6,15.57,15.6,647644.3287700117,1.085,1.0871,1.085,1.0871,647644.3288
2005-06-22 13:00:00,15.6,15.63,15.58,15.58,1322939.9164067882,1.0871,1.0892,1.0857,1.0857,1322939.9164
2005-06-22 13:30:00,15.59,15.59,15.57,15.57,740103.2256057571,1.0864,1.0864,1.085,1.085,740103.2256
2005-06-22 14:00:00,15.57,15.58,15.54,15.58,1157032.3632061982,1.085,1.0857,1.0829,1.0857,1157032.3632
2005-06-22 14:30:00,15.58,15.59,15.56,15.58,744855.7857234824,1.0857,1.0864,1.0843,1.0857,744855.7857
2005-06-22 15:00:00,15.58,15.59,15.56,15.56,1004518.3885191976,1.0857,1.0864,1.0843,1.0843,1004518.3885
2005-06-22 15:30:00,15.57,15.59,15.55,15.58,1759311.3453979236,1.085,1.0864,1.0836,1.0857,1759311.3454
2005-06-23 09:30:00,15.59,15.59,15.54,15.54,1296584.8102994028,1.0864,1.0864,1.0829,1.0829,1296584.8103
2005-06-23 10:00:00,15.54,15.55,15.52,15.53,1225728.4594533176,1.0829,1.0836,1.0815,1.0822,1225728.4595
2005-06-23 10:30:00,15.52,15.53,15.45,15.46,1789986.960703241,1.0815,1.0822,1.0767,1.0774,1789986.9607
2005-06-23 11:00:00,15.46,15.5,15.45,15.49,1654755.0228079683,1.0774,1.0801,1.0767,1.0795,1654755.0228
2005-06-23 11:30:00,15.5,15.51,15.49,15.5,940142.8014700102,1.0801,1.0808,1.0795,1.0801,940142.8015
2005-06-23 12:00:00,15.5,15.53,15.49,15.51,1434841.104633228,1.0801,1.0822,1.0795,1.0808,1434841.1046
2005-06-23 12:30:00,15.51,15.52,15.5,15.51,878359.5199395821,1.0808,1.0815,1.0801,1.0808,878359.5199
2005-06-23 13:00:00,15.51,15.52,15.48,15.52,1088336.2669590788,1.0808,1.0815,1.0788,1.0815,1088336.267
2005-06-23 13:30:00,15.52,15.52,15.42,15.45,1658211.430166314,1.0815,1.0815,1.0746,1.0767,1658211.4302
2005-06-23 14:00:00,15.44,15.46,15.42,15.43,1280598.9262670544,1.076,1.0774,1.0746,1.0753,1280598.9263
2005-06-23 14:30:00,15.43,15.44,15.42,15.44,881383.8763781346,1.0753,1.076,1.0746,1.076,881383.8764
2005-06-23 15:00:00,15.44,15.44,15.34,15.35,2169327.668281673,1.076,1.076,1.069,1.0697,2169327.6683
2005-06-23 15:30:00,15.35,15.37,15.3,15.33,4536102.606908841,1.0697,1.0711,1.0662,1.0683,4536102.6069
2005-06-24 09:30:00,15.35,15.35,15.3,15.33,2114457.2014679364,1.0697,1.0697,1.0662,1.0683,2114457.2015
2005-06-24 10:00:00,15.33,15.35,15.31,15.32,1927811.2041172727,1.0683,1.0697,1.0669,1.0676,1927811.2041
2005-06-24 10:30:00,15.32,15.35,15.31,15.34,1473725.687414616,1.0676,1.0697,1.0669,1.069,1473725.6874
2005-06-24 11:00:00,15.34,15.4,15.34,15.38,1810293.3539335213,1.069,1.0732,1.069,1.0718,1810293.3539
2005-06-24 11:30:00,15.38,15.38,15.32,15.34,1239986.1398064932,1.0718,1.0718,1.0676,1.069,1239986.1398
2005-06-24 12:00:00,15.34,15.4,15.32,15.39,1402437.2856487376,1.069,1.0732,1.0676,1.0725,1402437.2856
2005-06-24 12:30:00,15.39,15.4,15.35,15.35,879223.6217791686,1.0725,1.0732,1.0697,1.0697,879223.6218
2005-06-24 13:00:00,15.35,15.36,15.32,15.33,1080991.4013225944,1.0697,1.0704,1.0676,1.0683,1080991.4013
2005-06-24 13:30:00,15.33,15.33,15.24,15.24,2078164.924205308,1.0683,1.0683,1.062,1.062,2078164.9242
2005-06-24 14:00:00,15.23,15.28,15.22,15.23,2414732.5907242126,1.0613,1.0648,1.0606,1.0613,2414732.5907
2005-06-24 14:30:00,15.23,15.24,15.17,15.2,2103223.877553313,1.0613,1.062,1.0572,1.0592,2103223.8776
2005-06-24 15:00:00,15.2,15.21,15.17,15.18,2701182.3505471065,1.0592,1.0599,1.0572,1.0578,2701182.3505
2005-06-24 15:30:00,15.18,15.19,15.08,15.09,5598515.818680327,1.0578,1.0585,1.0509,1.0516,5598515.8187
2005-06-27 09:30:00,15.08,15.08,15.02,15.06,4511907.755400421,1.0509,1.0509,1.0467,1.0495,4511907.7554
2005-06-27 10:00:00,15.05,15.15,15.05,15.12,2418188.9980825586,1.0488,1.0558,1.0488,1.0537,2418188.9981
2005-06-27 10:30:00,15.12,15.17,15.12,15.13,1262884.838555533,1.0537,1.0572,1.0537,1.0544,1262884.8386
2005-06-27 11:00:00,15.13,15.13,15.07,15.09,1411942.405884188,1.0544,1.0544,1.0502,1.0516,1411942.4059
2005-06-27 11:30:00,15.09,15.15,15.07,15.14,1001061.981160852,1.0516,1.0558,1.0502,1.0551,1001061.9812
2005-06-27 12:00:00,15.14,15.14,15.1,15.1,1020936.3234713392,1.0551,1.0551,1.0523,1.0523,1020936.3235
2005-06-27 12:30:00,15.1,15.13,15.07,15.07,1311706.592492165,1.0523,1.0544,1.0502,1.0502,1311706.5925
2005-06-27 13:00:00,15.07,15.09,15.07,15.07,831265.969682123,1.0502,1.0516,1.0502,1.0502,831265.9697
2005-06-27 13:30:00,15.08,15.08,15.03,15.04,1688454.994551838,1.0509,1.0509,1.0474,1.0481,1688454.9946
2005-06-27 14:00:00,15.04,15.06,15.03,15.06,2075572.618686548,1.0481,1.0495,1.0474,1.0495,2075572.6187
2005-06-27 14:30:00,15.06,15.08,15.05,15.06,1121604.1877831556,1.0495,1.0509,1.0488,1.0495,1121604.1878
2005-06-27 15:00:00,15.06,15.1,15.05,15.08,1583898.671961883,1.0495,1.0523,1.0488,1.0509,1583898.672
2005-06-27 15:30:00,15.09,15.09,15.04,15.05,2773766.9050723645,1.0516,1.0516,1.0481,1.0488,2773766.9051
2005-06-28 09:30:00,15.11,15.13,15.07,15.11,3022196.1839534566,1.053,1.0544,1.0502,1.053,3022196.184
2005-06-28 10:00:00,15.11,15.12,15.08,15.11,1921762.491240168,1.053,1.0537,1.0509,1.053,1921762.4912
2005-06-28 10:30:00,15.11,15.12,15.08,15.08,2275180.143631008,1.053,1.0537,1.0509,1.0509,2275180.1436
2005-06-28 11:00:00,15.08,15.1,15.03,15.05,1916577.8802026487,1.0509,1.0523,1.0474,1.0488,1916577.8802
2005-06-28 11:30:00,15.05,15.06,15.03,15.04,1390771.9108143211,1.0488,1.0495,1.0474,1.0481,1390771.9108
2005-06-28 12:00:00,15.04,15.06,15.04,15.06,1490575.6732865511,1.0481,1.0495,1.0481,1.0495,1490575.6733
2005-06-28 12:30:00,15.06,15.07,15.05,15.06,1273254.06063057,1.0495,1.0502,1.0488,1.0495,1273254.0606
2005-06-28 13:00:00,15.07,15.11,15.06,15.08,1776593.3821896515,1.0502,1.053,1.0495,1.0509,1776593.3822
2005-06-28 13:30:00,15.08,15.09,15.06,15.08,1588219.181159815,1.0509,1.0516,1.0495,1.0509,1588219.1812
2005-06-28 14:00:00,15.08,15.09,15.06,15.07,1796035.6735803457,1.0509,1.0516,1.0495,1.0502,1796035.6736
2005-06-28 14:30:00,15.07,15.1,15.06,15.1,1590379.4357587812,1.0502,1.0523,1.0495,1.0523,1590379.4358
2005-06-28 15:00:00,15.1,15.12,15.09,15.11,1778321.5858688245,1.0523,1.0537,1.0516,1.053,1778321.5859
2005-06-28 15:30:00,15.11,15.13,15.09,15.09,3178598.616918596,1.053,1.0544,1.0516,1.0516,3178598.6169
2005-06-29 09:30:00,15.11,15.12,15.04,15.05,1897567.6397317485,1.053,1.0537,1.0481,1.0488,1897567.6397
2005-06-29 10:00:00,15.05,15.05,15.01,15.05,3433940.710516379,1.0488,1.0488,1.046,1.0488,3433940.7105
2005-06-29 10:30:00,15.05,15.06,15.02,15.03,2025022.661070744,1.0488,1.0495,1.0467,1.0474,2025022.6611
2005-06-29 11:00:00,15.03,15.03,14.99,15.01,2254873.750400728,1.0474,1.0474,1.0446,1.046,2254873.7504
2005-06-29 11:30:00,15.01,15.07,15.01,15.06,1171290.0435593738,1.046,1.0502,1.046,1.0495,1171290.0436
2005-06-29 12:00:00,15.06,15.07,15.03,15.04,1060685.008092314,1.0495,1.0502,1.0474,1.0481,1060685.0081
2005-06-29 12:30:00,15.04,15.08,15.04,15.06,1122468.289622742,1.0481,1.0509,1.0481,1.0495,1122468.2896
2005-06-29 13:00:00,15.06,15.06,15.01,15.01,1112963.1693872914,1.0495,1.0495,1.046,1.046,1112963.1694
2005-06-29 13:30:00,15.01,15.03,14.98,14.99,1580010.2136837442,1.046,1.0474,1.0439,1.0446,1580010.2137
2005-06-29 14:00:00,14.99,15.0,14.98,14.99,963473.5511388432,1.0446,1.0453,1.0439,1.0446,963473.5511
2005-06-29 14:30:00,14.99,15.01,14.99,15.0,2110136.6922700047,1.0446,1.046,1.0446,1.0453,2110136.6923
2005-06-29 15:00:00,15.0,15.01,14.99,15.01,1262452.78763574,1.0453,1.046,1.0446,1.046,1262452.7876
2005-06-29 15:30:00,15.01,15.09,15.01,15.07,2737906.678729529,1.046,1.0516,1.046,1.0502,2737906.6787
2005-06-30 09:30:00,15.16,15.18,15.09,15.13,2298510.8932998413,1.0565,1.0578,1.0516,1.0544,2298510.8933
2005-06-30 10:00:00,15.13,15.14,15.12,15.14,968658.1621763617,1.0544,1.0551,1.0537,1.0551,968658.1622
2005-06-30 10:30:00,15.14,15.15,15.13,15.13,1306954.0323744398,1.0551,1.0558,1.0544,1.0544,1306954.0324
2005-06-30 11:00:00,15.13,15.15,15.1,15.13,1389907.8089747347,1.0544,1.0558,1.0523,1.0544,1389907.809
2005-06-30 11:30:00,15.14,15.17,15.13,15.16,1438729.5629113668,1.0551,1.0572,1.0544,1.0565,1438729.5629
2005-06-30 12:00:00,15.16,15.16,15.13,15.13,873174.9089020637,1.0565,1.0565,1.0544,1.0544,873174.9089
2005-06-30 12:30:00,15.13,15.14,15.11,15.11,739239.1237661707,1.0544,1.0551,1.053,1.053,739239.1238
2005-06-30 13:00:00,15.11,15.16,15.1,15.15,861509.5340676472,1.053,1.0565,1.0523,1.0558,861509.5341
2005-06-30 13:30:00,15.15,15.17,15.11,15.17,3172549.9040414914,1.0558,1.0572,1.053,1.0572,3172549.904
2005-06-30 14:00:00,15.17,15.18,15.07,15.1,1817638.219570006,1.0572,1.0578,1.0502,1.0523,1817638.2196
2005-06-30 14:30:00,15.11,15.11,15.04,15.07,1854794.5986722207,1.053,1.053,1.0481,1.0502,1854794.5987
2005-06-30 15:00:00,15.07,15.13,15.05,15.05,1836648.460040907,1.0502,1.0544,1.0488,1.0488,1836648.46
2005-06-30 15:30:00,15.05,15.06,14.95,14.96,4678247.359520804,1.0488,1.0495,1.0418,1.0425,4678247.3595
2005-07-01 09:30:00,15.08,15.13,15.02,15.07,5677149.08608269,1.0509,1.0544,1.0467,1.0502,5677149.0861
2005-07-01 10:00:00,15.08,15.1,14.99,15.05,1906208.658127613,1.0509,1.0523,1.0446,1.0488,1906208.6581
2005-07-01 10:30:00,15.05,15.11,15.05,15.11,1511314.1174366248,1.0488,1.053,1.0488,1.053,1511314.1174
2005-07-01 11:00:00,15.11,15.11,15.03,15.07,1326828.374684927,1.053,1.053,1.0474,1.0502,1326828.3747
2005-07-01 11:30:00,15.07,15.07,15.03,15.04,1036922.2075036876,1.0502,1.0502,1.0474,1.0481,1036922.2075
2005-07-01 12:00:00,15.04,15.05,15.02,15.05,765594.2298735561,1.0481,1.0488,1.0467,1.0488,765594.2299
2005-07-01 12:30:00,15.05,15.07,15.03,15.06,558641.8392926118,1.0488,1.0502,1.0474,1.0495,558641.8393
2005-07-01 13:00:00,15.06,15.07,15.04,15.04,610055.898748003,1.0495,1.0502,1.0481,1.0481,610055.8987
2005-07-01 13:30:00,15.05,15.1,15.04,15.07,483464.9792485944,1.0488,1.0523,1.0481,1.0502,483464.9792
2005-07-01 14:00:00,15.07,15.09,15.06,15.07,1055068.3461350023,1.0502,1.0516,1.0495,1.0502,1055068.3461
2005-07-01 14:30:00,15.07,15.08,15.05,15.07,770778.8409110745,1.0502,1.0509,1.0488,1.0502,770778.8409
2005-07-01 15:00:00,15.08,15.08,15.05,15.06,1004518.3885191976,1.0509,1.0509,1.0488,1.0495,1004518.3885
2005-07-01 15:30:00,15.06,15.07,15.04,15.06,1705304.9804237732,1.0495,1.0502,1.0481,1.0495,1705304.9804
2005-07-05 09:30:00,15.04,15.04,14.95,14.98,3127616.608382998,1.0481,1.0481,1.0418,1.0439,3127616.6084
2005-07-05 10:00:00,14.96,15.02,14.94,15.02,1753694.683440612,1.0425,1.0467,1.0411,1.0467,1753694.6834
2005-07-05 10:30:00,15.02,15.07,15.02,15.05,1452555.192344749,1.0467,1.0502,1.0467,1.0488,1452555.1923
2005-07-05 11:00:00,15.05,15.06,15.01,15.02,1376514.2304611455,1.0488,1.0495,1.046,1.0467,1376514.2305
2005-07-05 11:30:00,15.02,15.05,14.99,15.01,970818.4167753276,1.0467,1.0488,1.0446,1.046,970818.4168
2005-07-05 12:00:00,15.01,15.03,15.0,15.02,1268069.449593051,1.046,1.0474,1.0453,1.0467,1268069.4496
2005-07-05 12:30:00,15.02,15.05,15.02,15.02,1508721.8119178656,1.0467,1.0488,1.0467,1.0467,1508721.8119
2005-07-05 13:00:00,15.02,15.03,15.01,15.02,1186843.8766719291,1.0467,1.0474,1.046,1.0467,1186843.8767
2005-07-05 13:30:00,15.02,15.03,15.01,15.02,824353.1549654318,1.0467,1.0474,1.046,1.0467,824353.155
2005-07-05 14:00:00,15.02,15.04,15.01,15.03,1187275.9275917225,1.0467,1.0481,1.046,1.0474,1187275.9276
2005-07-05 14:30:00,15.03,15.08,15.03,15.05,1367441.1611454885,1.0474,1.0509,1.0474,1.0488,1367441.1611
2005-07-05 15:00:00,15.05,15.06,15.04,15.05,1424471.882558191,1.0488,1.0495,1.0481,1.0488,1424471.8826
2005-07-05 15:30:00,15.05,15.07,15.04,15.05,2815675.8442923054,1.0488,1.0502,1.0481,1.0488,2815675.8443
2005-07-06 09:30:00,15.03,15.1,15.0,15.09,2511944.047677684,1.0474,1.0523,1.0453,1.0516,2511944.0477
2005-07-06 10:00:00,15.09,15.1,15.05,15.06,1783938.2478261362,1.0516,1.0523,1.0488,1.0495,1783938.2478
2005-07-06 10:30:00,15.06,15.08,15.05,15.06,1225728.4594533176,1.0495,1.0509,1.0488,1.0495,1225728.4595
2005-07-06 11:00:00,15.06,15.07,15.04,15.04,1280598.9262670544,1.0495,1.0502,1.0481,1.0481,1280598.9263
2005-07-06 11:30:00,15.04,15.05,15.03,15.04,776395.5028683862,1.0481,1.0488,1.0474,1.0481,776395.5029
2005-07-06 12:00:00,15.04,15.05,15.01,15.02,604439.2367906913,1.0481,1.0488,1.046,1.0467,604439.2368
2005-07-06 12:30:00,15.02,15.04,15.01,15.04,1402437.2856487376,1.0467,1.0481,1.046,1.0481,1402437.2856
2005-07-06 13:00:00,15.04,15.06,15.04,15.05,786332.6740236299,1.0481,1.0495,1.0481,1.0488,786332.674
2005-07-06 13:30:00,15.05,15.06,15.05,15.06,1015751.7124338208,1.0488,1.0495,1.0488,1.0495,1015751.7124
2005-07-06 14:00:00,15.06,15.06,15.0,15.01,1475885.9420135822,1.0495,1.0495,1.0453,1.046,1475885.942
2005-07-06 14:30:00,15.01,15.01,14.98,14.99,1814181.8122116604,1.046,1.046,1.0439,1.0446,1814181.8122
2005-07-06 15:00:00,14.99,14.99,14.94,14.96,2276908.347310181,1.0446,1.0446,1.0411,1.0425,2276908.3473
2005-07-06 15:30:00,14.96,14.97,14.93,14.95,3504797.0613624644,1.0425,1.0432,1.0404,1.0418,3504797.0614
2005-07-07 09:30:00,14.86,14.95,14.72,14.81,5508217.176443548,1.0355,1.0418,1.0258,1.0321,5508217.1764
2005-07-07 10:00:00,14.81,14.93,14.8,14.86,2422077.4563606973,1.0321,1.0404,1.0314,1.0355,2422077.4564
2005-07-07 10:30:00,14.86,14.87,14.81,14.82,5401068.548334833,1.0355,1.0362,1.0321,1.0328,5401068.5483
2005-07-07 11:00:00,14.82,14.88,14.81,14.88,2870114.260186249,1.0328,1.0369,1.0321,1.0369,2870114.2602
2005-07-07 11:30:00,14.88,14.91,14.86,14.91,1743757.5122853683,1.0369,1.039,1.0355,1.039,1743757.5123
2005-07-07 12:00:00,14.91,14.93,14.89,14.91,1471565.4328156502,1.039,1.0404,1.0376,1.039,1471565.4328
2005-07-07 12:30:00,14.9,14.9,14.85,14.86,769914.7390714881,1.0383,1.0383,1.0349,1.0355,769914.7391
2005-07-07 13:00:00,14.86,14.88,14.85,14.87,1510017.9646772454,1.0355,1.0369,1.0349,1.0362,1510017.9647
2005-07-07 13:30:00,14.87,14.9,14.86,14.87,1193756.6913886203,1.0362,1.0383,1.0355,1.0362,1193756.6914
2005-07-07 14:00:00,14.87,14.87,14.83,14.85,1442618.0211895057,1.0362,1.0362,1.0335,1.0349,1442618.0212
2005-07-07 14:30:00,14.85,14.85,14.81,14.85,1907936.8618067848,1.0349,1.0349,1.0321,1.0349,1907936.8618
2005-07-07 15:00:00,14.85,14.89,14.84,14.85,2061314.9383333728,1.0349,1.0376,1.0342,1.0349,2061314.9383
2005-07-07 15:30:00,14.85,14.88,14.85,14.86,3124592.251944445,1.0349,1.0369,1.0349,1.0355,3124592.2519
2005-07-08 09:30:00,14.84,14.89,14.84,14.87,2486453.0434098844,1.0342,1.0376,1.0342,1.0362,2486453.0434
2005-07-08 10:00:00,14.87,14.93,14.86,14.91,2043600.8506218512,1.0362,1.0404,1.0355,1.039,2043600.8506
2005-07-08 10:30:00,14.91,14.92,14.88,14.91,1729067.7810123994,1.039,1.0397,1.0369,1.039,1729067.781
2005-07-08 11:00:00,14.91,14.92,14.89,14.9,1521251.2885918685,1.039,1.0397,1.0376,1.0383,1521251.2886
2005-07-08 11:30:00,14.9,14.94,14.9,14.93,1690183.198231011,1.0383,1.0411,1.0383,1.0404,1690183.1982
2005-07-08 12:00:00,14.93,14.98,14.93,14.94,1894111.232373403,1.0404,1.0439,1.0404,1.0411,1894111.2324
2005-07-08 12:30:00,14.94,14.97,14.93,14.94,1859115.1078701527,1.0411,1.0432,1.0404,1.0411,1859115.1079
2005-07-08 13:00:00,14.94,14.94,14.9,14.92,1547174.3437794608,1.0411,1.0411,1.0383,1.0397,1547174.3438
2005-07-08 13:30:00,14.92,14.94,14.9,14.94,981187.6388503644,1.0397,1.0411,1.0383,1.0411,981187.6389
2005-07-08 14:00:00,14.94,14.98,14.93,14.97,1964103.4813799013,1.0411,1.0439,1.0404,1.0432,1964103.4814
2005-07-08 14:30:00,14.97,14.97,14.95,14.96,1182523.3674739972,1.0432,1.0432,1.0418,1.0425,1182523.3675
2005-07-08 15:00:00,14.96,15.02,14.94,15.0,2720624.6419378007,1.0425,1.0467,1.0411,1.0453,2720624.6419
2005-07-08 15:30:00,15.0,15.04,15.0,15.02,3799023.737741636,1.0453,1.0481,1.0453,1.0467,3799023.7377
2005-07-11 09:30:00,15.12,15.2,15.08,15.16,3950241.559669257,1.0537,1.0592,1.0509,1.0565,3950241.5597
2005-07-11 10:00:00,15.16,15.25,15.15,15.23,2763397.682997328,1.0565,1.0627,1.0558,1.0613,2763397.683
2005-07-11 10:30:00,15.23,15.3,15.21,15.29,3112926.877110029,1.0613,1.0662,1.0599,1.0655,3112926.8771
2005-07-11 11:00:00,15.28,15.28,15.24,15.27,2618228.573946812,1.0648,1.0648,1.062,1.0641,2618228.5739
2005-07-11 11:30:00,15.27,15.29,15.24,15.28,1848313.834875324,1.0641,1.0655,1.062,1.0648,1848313.8349
2005-07-11 12:00:00,15.28,15.28,15.22,15.22,1083151.6559215605,1.0648,1.0648,1.0606,1.0606,1083151.6559
2005-07-11 12:30:00,15.22,15.24,15.22,15.23,1375650.1286215591,1.0606,1.062,1.0606,1.0613,1375650.1286
2005-07-11 13:00:00,15.23,15.25,15.21,15.24,1066301.6700496254,1.0613,1.0627,1.0599,1.062,1066301.67
2005-07-11 13:30:00,15.24,15.26,15.23,15.24,822624.9512862589,1.062,1.0634,1.0613,1.062,822624.9513
2005-07-11 14:00:00,15.24,15.26,15.23,15.24,850708.2610728171,1.062,1.0634,1.0613,1.062,850708.2611
2005-07-11 14:30:00,15.24,15.27,15.23,15.26,1014455.5596744412,1.062,1.0641,1.0613,1.0634,1014455.5597
2005-07-11 15:00:00,15.26,15.27,15.25,15.26,1258564.329357601,1.0634,1.0641,1.0627,1.0634,1258564.3294
2005-07-11 15:30:00,15.26,15.26,15.23,15.24,2976398.786455377,1.0634,1.0634,1.0613,1.062,2976398.7865
2005-07-12 09:30:00,15.28,15.28,15.21,15.24,2609587.555550948,1.0648,1.0648,1.0599,1.062,2609587.5556
2005-07-12 10:00:00,15.24,15.24,15.17,15.18,2146861.0204524267,1.062,1.062,1.0572,1.0578,2146861.0205
2005-07-12 10:30:00,15.18,15.22,15.17,15.19,5145294.403817257,1.0578,1.0606,1.0572,1.0585,5145294.4038
2005-07-12 11:00:00,15.19,15.19,15.14,15.15,1180363.1128750313,1.0585,1.0585,1.0551,1.0558,1180363.1129
2005-07-12 11:30:00,15.15,15.16,15.11,15.11,1128949.05341964,1.0558,1.0565,1.053,1.053,1128949.0534
2005-07-12 12:00:00,15.11,15.15,15.1,15.14,1038218.3602630672,1.053,1.0558,1.0523,1.0551,1038218.3603
2005-07-12 12:30:00,15.15,15.15,15.13,15.14,747880.1421620348,1.0558,1.0558,1.0544,1.0551,747880.1422
2005-07-12 13:00:00,15.14,15.17,15.13,15.16,704675.0501827145,1.0551,1.0572,1.0544,1.0565,704675.0502
2005-07-12 13:30:00,15.17,15.19,15.16,15.19,2156798.1916076704,1.0572,1.0585,1.0565,1.0585,2156798.1916
2005-07-12 14:00:00,15.19,15.19,15.17,15.17,1015751.7124338208,1.0585,1.0585,1.0572,1.0572,1015751.7124
2005-07-12 14:30:00,15.17,15.17,15.14,15.15,689553.2679899524,1.0572,1.0572,1.0551,1.0558,689553.268
2005-07-12 15:00:00,15.15,15.19,15.15,15.16,1901888.1489296805,1.0558,1.0585,1.0558,1.0565,1901888.1489
2005-07-12 15:30:00,15.16,15.16,15.06,15.07,4335198.929205001,1.0565,1.0565,1.0495,1.0502,4335198.9292
2005-07-13 09:30:00,15.16,15.25,15.14,15.17,2969918.022658479,1.0565,1.0627,1.0551,1.0572,2969918.0227
2005-07-13 10:00:00,15.16,15.17,15.12,15.14,1503969.2518001404,1.0565,1.0572,1.0537,1.0551,1503969.2518
2005-07-13 10:30:00,15.15,15.18,15.12,15.15,1786098.502425102,1.0558,1.0578,1.0537,1.0558,1786098.5024
2005-07-13 11:00:00,15.15,15.18,15.14,15.17,978163.282411812,1.0558,1.0578,1.0551,1.0572,978163.2824
2005-07-13 11:30:00,15.17,15.17,15.16,15.17,571603.3668864078,1.0572,1.0572,1.0565,1.0572,571603.3669
2005-07-13 12:00:00,15.17,15.21,15.16,15.21,755225.0077985192,1.0572,1.0599,1.0565,1.0599,755225.0078
2005-07-13 12:30:00,15.2,15.22,15.17,15.17,688689.166150366,1.0592,1.0606,1.0572,1.0572,688689.1662
2005-07-13 13:00:00,15.18,15.2,15.16,15.18,504203.4233986682,1.0578,1.0592,1.0565,1.0578,504203.4234
2005-07-13 13:30:00,15.18,15.19,15.16,15.18,675727.6385565698,1.0578,1.0585,1.0565,1.0578,675727.6386
2005-07-13 14:00:00,15.18,15.26,15.18,15.25,2683900.3137553786,1.0578,1.0634,1.0578,1.0627,2683900.3138
2005-07-13 14:30:00,15.25,15.29,15.24,15.26,3330680.540685804,1.0627,1.0655,1.062,1.0634,3330680.5407
2005-07-13 15:00:00,15.26,15.29,15.24,15.28,2144700.765853461,1.0634,1.0655,1.062,1.0648,2144700.7659
2005-07-13 15:30:00,15.28,15.3,15.23,15.24,3136689.6776986555,1.0648,1.0662,1.0613,1.062,3136689.6777
2005-07-14 09:30:00,15.36,15.51,15.28,15.47,3945488.999551532,1.0704,1.0808,1.0648,1.0781,3945488.9996
2005-07-14 10:00:00,15.47,15.48,15.35,15.38,2737474.6278097355,1.0781,1.0788,1.0697,1.0718,2737474.6278
2005-07-14 10:30:00,15.39,15.43,15.35,15.36,1385155.2488570097,1.0725,1.0753,1.0697,1.0704,1385155.2489
2005-07-14 11:00:00,15.36,15.38,15.36,15.37,1656483.226487141,1.0704,1.0718,1.0704,1.0711,1656483.2265
2005-07-14 11:30:00,15.37,15.39,15.34,15.36,1320347.610888029,1.0711,1.0725,1.069,1.0704,1320347.6109
2005-07-14 12:00:00,15.35,15.38,15.35,15.36,1055068.3461350023,1.0697,1.0718,1.0697,1.0704,1055068.3461
2005-07-14 12:30:00,15.36,15.37,15.35,15.36,745719.8875630688,1.0704,1.0711,1.0697,1.0704,745719.8876
2005-07-14 13:00:00,15.36,15.4,15.35,15.38,1494032.0806448967,1.0704,1.0732,1.0697,1.0718,1494032.0806
2005-07-14 13:30:00,15.38,15.4,15.35,15.38,1068461.9246485916,1.0718,1.0732,1.0697,1.0718,1068461.9246
2005-07-14 14:00:00,15.38,15.38,15.35,15.35,754360.9059589328,1.0718,1.0718,1.0697,1.0697,754360.906
2005-07-14 14:30:00,15.35,15.39,15.35,15.38,1729931.8828519855,1.0697,1.0725,1.0697,1.0718,1729931.8829
2005-07-14 15:00:00,15.39,15.44,15.38,15.43,2150749.4787305654,1.0725,1.076,1.0718,1.0753,2150749.4787
2005-07-14 15:30:00,15.43,15.44,15.41,15.42,2703774.656065866,1.0753,1.076,1.0739,1.0746,2703774.6561
2005-07-15 09:30:00,15.42,15.44,15.38,15.38,4065599.155254042,1.0746,1.076,1.0718,1.0718,4065599.1553
2005-07-15 10:00:00,15.38,15.42,15.36,15.36,1100865.743633082,1.0718,1.0746,1.0704,1.0704,1100865.7436
2005-07-15 10:30:00,15.37,15.4,15.35,15.39,782444.215745491,1.0711,1.0732,1.0697,1.0725,782444.2157
2005-07-15 11:00:00,15.39,15.43,15.39,15.4,671407.1293586378,1.0725,1.0753,1.0725,1.0732,671407.1294
2005-07-15 11:30:00,15.4,15.4,15.38,15.38,305892.05121358787,1.0732,1.0732,1.0718,1.0718,305892.0512
2005-07-15 12:00:00,15.38,15.39,15.36,15.38,470935.5025745915,1.0718,1.0725,1.0704,1.0718,470935.5026
2005-07-15 12:30:00,15.38,15.38,15.35,15.37,594934.1165552408,1.0718,1.0718,1.0697,1.0711,594934.1166
2005-07-15 13:00:00,15.37,15.38,15.36,15.37,930205.6303147664,1.0711,1.0718,1.0704,1.0711,930205.6303
2005-07-15 13:30:00,15.37,15.39,15.36,15.37,568146.9595280623,1.0711,1.0725,1.0704,1.0711,568146.9595
2005-07-15 14:00:00,15.37,15.4,15.36,15.4,618696.917143867,1.0711,1.0732,1.0704,1.0732,618696.9171
2005-07-15 14:30:00,15.4,15.43,15.39,15.41,894777.4548917238,1.0732,1.0753,1.0725,1.0739,894777.4549
2005-07-15 15:00:00,15.41,15.42,15.41,15.41,1011431.2032358889,1.0739,1.0746,1.0739,1.0739,1011431.2032
2005-07-15 15:30:00,15.41,15.43,15.39,15.42,1598156.3523150587,1.0739,1.0753,1.0725,1.0746,1598156.3523
2005-07-18 09:30:00,15.44,15.48,15.42,15.45,2180128.941276504,1.076,1.0788,1.0746,1.0767,2180128.9413
2005-07-18 10:00:00,15.45,15.49,15.44,15.48,1476317.9929333753,1.0767,1.0795,1.076,1.0788,1476317.9929
2005-07-18 10:30:00,15.49,15.51,15.48,15.49,1341086.055038103,1.0795,1.0808,1.0788,1.0795,1341086.055
2005-07-18 11:00:00,15.49,15.49,15.46,15.46,1554087.158496152,1.0795,1.0795,1.0774,1.0774,1554087.1585
2005-07-18 11:30:00,15.46,15.48,15.44,15.45,1045995.276819345,1.0774,1.0788,1.076,1.0767,1045995.2768
2005-07-18 12:00:00,15.45,15.45,15.42,15.43,787628.8267830095,1.0767,1.0767,1.0746,1.0753,787628.8268
2005-07-18 12:30:00,15.43,15.43,15.34,15.35,1639633.2406152063,1.0753,1.0753,1.069,1.0697,1639633.2406
2005-07-18 13:00:00,15.35,15.35,15.32,15.32,897801.8113302763,1.0697,1.0697,1.0676,1.0676,897801.8113
2005-07-18 13:30:00,15.32,15.34,15.29,15.29,1037786.309343274,1.0676,1.069,1.0655,1.0655,1037786.3093
2005-07-18 14:00:00,15.29,15.34,15.29,15.34,1417127.0169217065,1.0655,1.069,1.0655,1.069,1417127.0169
2005-07-18 14:30:00,15.34,15.34,15.32,15.32,973410.7222940868,1.069,1.069,1.0676,1.0676,973410.7223
2005-07-18 15:00:00,15.32,15.33,15.23,15.25,3834451.91316468,1.0676,1.0683,1.0613,1.0627,3834451.9132
2005-07-18 15:30:00,15.25,15.31,15.24,15.25,3524239.3527531587,1.0627,1.0669,1.062,1.0627,3524239.3528
2005-07-19 09:30:00,15.29,15.36,15.2,15.22,3561395.7318553743,1.0655,1.0704,1.0592,1.0606,3561395.7319
2005-07-19 10:00:00,15.22,15.3,15.21,15.28,1592107.639437954,1.0606,1.0662,1.0599,1.0648,1592107.6394
2005-07-19 10:30:00,15.28,15.32,15.26,15.31,1741165.2067666089,1.0648,1.0676,1.0634,1.0669,1741165.2068
2005-07-19 11:00:00,15.31,15.31,15.23,15.26,2586256.8058821145,1.0669,1.0669,1.0613,1.0634,2586256.8059
2005-07-19 11:30:00,15.26,15.26,15.21,15.22,1198077.2005865525,1.0634,1.0634,1.0599,1.0606,1198077.2006
2005-07-19 12:00:00,15.22,15.22,15.15,15.16,2549532.4776996924,1.0606,1.0606,1.0558,1.0565,2549532.4777
2005-07-19 12:30:00,15.16,15.18,15.14,15.17,2335235.2214822634,1.0565,1.0578,1.0551,1.0572,2335235.2215
2005-07-19 13:00:00,15.18,15.18,15.16,15.16,1323371.9673265817,1.0578,1.0578,1.0565,1.0565,1323371.9673
2005-07-19 13:30:00,15.16,15.18,15.15,15.16,1492303.876965724,1.0565,1.0578,1.0558,1.0565,1492303.877
2005-07-19 14:00:00,15.16,15.18,15.14,15.15,1685430.6381132856,1.0565,1.0578,1.0551,1.0558,1685430.6381
2005-07-19 14:30:00,15.15,15.16,15.12,15.13,1621919.1529036849,1.0558,1.0565,1.0537,1.0544,1621919.1529
2005-07-19 15:00:00,15.13,15.15,15.11,15.13,2290301.9258237705,1.0544,1.0558,1.053,1.0544,2290301.9258
2005-07-19 15:30:00,15.13,15.16,15.11,15.12,3064105.123173397,1.0544,1.0565,1.053,1.0537,3064105.1232
2005-07-20 09:30:00,14.98,15.18,14.98,15.11,4134295.2515011616,1.0439,1.0578,1.0439,1.053,4134295.2515
2005-07-20 10:00:00,15.11,15.15,15.09,15.13,2611747.8101499137,1.053,1.0558,1.0516,1.0544,2611747.8101
2005-07-20 10:30:00,15.13,15.15,15.1,15.11,2837278.390281965,1.0544,1.0558,1.0523,1.053,2837278.3903
2005-07-20 11:00:00,15.11,15.14,15.1,15.13,2288141.671224804,1.053,1.0551,1.0523,1.0544,2288141.6712
2005-07-20 11:30:00,15.13,15.16,15.12,15.15,1934724.018833964,1.0544,1.0565,1.0537,1.0558,1934724.0188
2005-07-20 12:00:00,15.15,15.16,15.12,15.13,1799492.0809386915,1.0558,1.0565,1.0537,1.0544,1799492.0809
2005-07-20 12:30:00,15.12,15.14,15.11,15.12,941438.9542293898,1.0537,1.0551,1.053,1.0537,941438.9542
2005-07-20 13:00:00,15.12,15.2,15.12,15.19,1482798.7567302734,1.0537,1.0592,1.0537,1.0585,1482798.7567
2005-07-20 13:30:00,15.18,15.27,15.18,15.26,2329618.559524952,1.0578,1.0641,1.0578,1.0634,2329618.5595
2005-07-20 14:00:00,15.26,15.28,15.25,15.27,1379970.637819491,1.0634,1.0648,1.0627,1.0641,1379970.6378
2005-07-20 14:30:00,15.27,15.28,15.2,15.24,1476317.9929333753,1.0641,1.0648,1.0592,1.062,1476317.9929
2005-07-20 15:00:00,15.25,15.3,15.22,15.27,1329852.7311234795,1.0627,1.0662,1.0606,1.0641,1329852.7311
2005-07-20 15:30:00,15.27,15.35,15.26,15.34,2963437.258861581,1.0641,1.0697,1.0634,1.069,2963437.2589
2005-07-21 09:30:00,15.34,15.37,15.29,15.33,2050081.6144187488,1.069,1.0711,1.0655,1.0683,2050081.6144
2005-07-21 10:00:00,15.32,15.35,15.24,15.28,1591675.5885181606,1.0676,1.0697,1.062,1.0648,1591675.5885
2005-07-21 10:30:00,15.26,15.28,15.19,15.2,1190300.284030275,1.0634,1.0648,1.0585,1.0592,1190300.284
2005-07-21 11:00:00,15.2,15.27,15.2,15.23,967794.0603367751,1.0592,1.0641,1.0592,1.0613,967794.0603
2005-07-21 11:30:00,15.22,15.26,15.21,15.21,774235.2482694201,1.0606,1.0634,1.0599,1.0599,774235.2483
2005-07-21 12:00:00,15.21,15.26,15.19,15.23,579812.3343624787,1.0599,1.0634,1.0585,1.0613,579812.3344
2005-07-21 12:30:00,15.23,15.37,15.23,15.32,1079695.248563215,1.0613,1.0711,1.0613,1.0676,1079695.2486
2005-07-21 13:00:00,15.32,15.37,15.28,15.3,922860.764678282,1.0676,1.0711,1.0648,1.0662,922860.7647
2005-07-21 13:30:00,15.3,15.34,15.29,15.33,801886.5071361852,1.0662,1.069,1.0655,1.0683,801886.5071
2005-07-21 14:00:00,15.32,15.33,15.28,15.29,1002790.1848400248,1.0676,1.0683,1.0648,1.0655,1002790.1848
2005-07-21 14:30:00,15.29,15.31,15.25,15.27,1500944.895361588,1.0655,1.0669,1.0627,1.0641,1500944.8954
2005-07-21 15:00:00,15.27,15.29,15.21,15.23,1646978.1062516908,1.0641,1.0655,1.0599,1.0613,1646978.1063
2005-07-21 15:30:00,15.23,15.27,15.2,15.25,2346468.5453968868,1.0613,1.0641,1.0592,1.0627,2346468.5454
2005-07-22 09:30:00,15.23,15.32,15.23,15.29,1607229.421630716,1.0613,1.0676,1.0613,1.0655,1607229.4216
2005-07-22 10:00:00,15.29,15.33,15.28,15.29,1074942.6884454896,1.0655,1.0683,1.0648,1.0655,1074942.6884
2005-07-22 10:30:00,15.29,15.29,15.21,15.24,2160254.598966016,1.0655,1.0655,1.0599,1.062,2160254.599
2005-07-22 11:00:00,15.25,15.28,15.23,15.26,1051611.9387766568,1.0627,1.0648,1.0613,1.0634,1051611.9388
2005-07-22 11:30:00,15.27,15.27,15.23,15.26,510684.1871955662,1.0641,1.0641,1.0613,1.0634,510684.1872
2005-07-22 12:00:00,15.26,15.29,15.25,15.28,649372.5324491845,1.0634,1.0655,1.0627,1.0648,649372.5324
2005-07-22 12:30:00,15.28,15.29,15.24,15.25,559073.890212405,1.0648,1.0655,1.062,1.0627,559073.8902
2005-07-22 13:00:00,15.25,15.31,15.25,15.3,316261.2732886248,1.0627,1.0669,1.0627,1.0662,316261.2733
2005-07-22 13:30:00,15.3,15.31,15.29,15.31,299843.33833648305,1.0662,1.0669,1.0655,1.0669,299843.3383
2005-07-22 14:00:00,15.31,15.32,15.29,15.3,524941.8675487419,1.0669,1.0676,1.0655,1.0662,524941.8675
2005-07-22 14:30:00,15.3,15.39,15.28,15.38,1339789.9022787232,1.0662,1.0725,1.0648,1.0718,1339789.9023
2005-07-22 15:00:00,15.38,15.38,15.35,15.38,1006246.5921983704,1.0718,1.0718,1.0697,1.0718,1006246.5922
2005-07-22 15:30:00,15.38,15.4,15.36,15.4,2085077.7389219988,1.0718,1.0732,1.0704,1.0732,2085077.7389
2005-07-25 09:30:00,15.37,15.39,15.31,15.37,1451691.0905051627,1.0711,1.0725,1.0669,1.0711,1451691.0905
2005-07-25 10:00:00,15.37,15.38,15.35,15.37,1714810.1006592235,1.0711,1.0718,1.0697,1.0711,1714810.1007
2005-07-25 10:30:00,15.37,15.39,15.34,15.37,1615006.3381869935,1.0711,1.0725,1.069,1.0711,1615006.3382
2005-07-25 11:00:00,15.37,15.37,15.32,15.32,1277574.569828502,1.0711,1.0711,1.0676,1.0676,1277574.5698
2005-07-25 11:30:00,15.32,15.34,15.3,15.33,1368305.262985075,1.0676,1.069,1.0662,1.0683,1368305.263
2005-07-25 12:00:00,15.33,15.36,15.32,15.34,791517.2850611483,1.0683,1.0704,1.0676,1.069,791517.2851
2005-07-25 12:30:00,15.34,15.36,15.32,15.32,428162.4615150644,1.069,1.0704,1.0676,1.0676,428162.4615
2005-07-25 13:00:00,15.32,15.35,15.3,15.34,461430.382339141,1.0676,1.0697,1.0662,1.069,461430.3823
2005-07-25 13:30:00,15.34,15.34,15.31,15.31,505499.57615804777,1.069,1.069,1.0669,1.0669,505499.5762
2005-07-25 14:00:00,15.31,15.36,15.3,15.33,522349.5620299827,1.0669,1.0704,1.0662,1.0683,522349.562
2005-07-25 14:30:00,15.33,15.33,15.3,15.32,709859.6612202328,1.0683,1.0683,1.0662,1.0676,709859.6612
2005-07-25 15:00:00,15.32,15.33,15.29,15.32,692577.6244285047,1.0676,1.0683,1.0655,1.0676,692577.6244
2005-07-25 15:30:00,15.32,15.35,15.3,15.32,1119875.9841039828,1.0676,1.0697,1.0662,1.0676,1119875.9841
2005-07-26 09:30:00,15.41,15.45,15.33,15.45,2596626.027957151,1.0739,1.0767,1.0683,1.0767,2596626.028
2005-07-26 10:00:00,15.45,15.51,15.41,15.49,2378872.364381377,1.0767,1.0808,1.0739,1.0795,2378872.3644
2005-07-26 10:30:00,15.49,15.5,15.46,15.48,1095681.1325955633,1.0795,1.0801,1.0774,1.0788,1095681.1326
2005-07-26 11:00:00,15.48,15.48,15.43,15.44,931069.7321543528,1.0788,1.0788,1.0753,1.076,931069.7322
2005-07-26 11:30:00,15.44,15.45,15.42,15.44,807071.1181737037,1.076,1.0767,1.0746,1.076,807071.1182
2005-07-26 12:00:00,15.44,15.44,15.38,15.39,680480.1986742951,1.076,1.076,1.0718,1.0725,680480.1987
2005-07-26 12:30:00,15.39,15.41,15.38,15.4,740535.2765255503,1.0725,1.0739,1.0718,1.0732,740535.2765
2005-07-26 13:00:00,15.4,15.45,15.4,15.42,516732.9000726711,1.0732,1.0767,1.0732,1.0746,516732.9001
2005-07-26 13:30:00,15.42,15.47,15.4,15.47,991556.8609254014,1.0746,1.0781,1.0732,1.0781,991556.8609
2005-07-26 14:00:00,15.47,15.48,15.43,15.44,885704.3855760666,1.0781,1.0788,1.0753,1.076,885704.3856
2005-07-26 14:30:00,15.44,15.46,15.43,15.46,870150.5524635112,1.076,1.0774,1.0753,1.0774,870150.5525
2005-07-26 15:00:00,15.46,15.46,15.43,15.43,710291.712140026,1.0774,1.0774,1.0753,1.0753,710291.7121
2005-07-26 15:30:00,15.43,15.44,15.33,15.37,2557309.3942559697,1.0753,1.076,1.0683,1.0711,2557309.3943
2005-07-27 09:30:00,15.51,15.51,15.35,15.45,1924786.8476787205,1.0808,1.0808,1.0697,1.0767,1924786.8477
2005-07-27 10:00:00,15.45,15.46,15.43,15.45,1795603.6226605526,1.0767,1.0774,1.0753,1.0767,1795603.6227
2005-07-27 10:30:00,15.45,15.46,15.41,15.43,1147959.293890541,1.0767,1.0774,1.0739,1.0753,1147959.2939
2005-07-27 11:00:00,15.43,15.45,15.39,15.39,1154440.057687439,1.0753,1.0767,1.0725,1.0725,1154440.0577
2005-07-27 11:30:00,15.39,15.39,15.35,15.36,776827.5537881794,1.0725,1.0725,1.0697,1.0704,776827.5538
2005-07-27 12:00:00,15.37,15.4,15.36,15.36,523213.6638695691,1.0711,1.0732,1.0704,1.0704,523213.6639
2005-07-27 12:30:00,15.36,15.36,15.34,15.34,493402.1504038381,1.0704,1.0704,1.069,1.069,493402.1504
2005-07-27 13:00:00,15.34,15.36,15.33,15.34,457541.9240610022,1.069,1.0704,1.0683,1.069,457541.9241
2005-07-27 13:30:00,15.34,15.37,15.33,15.37,963905.6020586364,1.069,1.0711,1.0683,1.0711,963905.6021
2005-07-27 14:00:00,15.37,15.39,15.37,15.38,1449098.7849864035,1.0711,1.0725,1.0711,1.0718,1449098.785
2005-07-27 14:30:00,15.38,15.4,15.37,15.39,813551.8819706016,1.0718,1.0732,1.0711,1.0725,813551.882
2005-07-27 15:00:00,15.39,15.39,15.36,15.38,1012295.3050754752,1.0725,1.0725,1.0704,1.0718,1012295.3051
2005-07-27 15:30:00,15.38,15.41,15.37,15.41,2633782.407059367,1.0718,1.0739,1.0711,1.0739,2633782.4071
2005-07-28 09:30:00,15.41,15.44,15.4,15.43,1911825.3200849243,1.0739,1.076,1.0732,1.0753,1911825.3201
2005-07-28 10:00:00,15.43,15.45,15.41,15.41,2228950.695213136,1.0753,1.0767,1.0739,1.0739,2228950.6952
2005-07-28 10:30:00,15.42,15.44,15.41,15.43,2912887.301245776,1.0746,1.076,1.0739,1.0753,2912887.3012
2005-07-28 11:00:00,15.43,15.44,15.42,15.43,1385587.2997768028,1.0753,1.076,1.0746,1.0753,1385587.2998
2005-07-28 11:30:00,15.43,15.47,15.43,15.47,2301967.300658187,1.0753,1.0781,1.0753,1.0781,2301967.3007
2005-07-28 12:00:00,15.47,15.48,15.46,15.47,893913.3530521374,1.0781,1.0788,1.0774,1.0781,893913.3531
2005-07-28 12:30:00,15.47,15.47,15.46,15.46,701650.693744162,1.0781,1.0781,1.0774,1.0774,701650.6937
2005-07-28 13:00:00,15.46,15.49,15.45,15.49,667950.7220002922,1.0774,1.0795,1.0767,1.0795,667950.722
2005-07-28 13:30:00,15.49,15.51,15.49,15.49,1451691.0905051627,1.0795,1.0808,1.0795,1.0795,1451691.0905
2005-07-28 14:00:00,15.49,15.51,15.47,15.5,583268.7417208244,1.0795,1.0808,1.0781,1.0801,583268.7417
2005-07-28 14:30:00,15.49,15.54,15.49,15.52,1030009.3927869964,1.0795,1.0829,1.0795,1.0815,1030009.3928
2005-07-28 15:00:00,15.52,15.54,15.5,15.54,852436.4647519899,1.0815,1.0829,1.0801,1.0829,852436.4648
2005-07-28 15:30:00,15.54,15.54,15.5,15.53,3126752.506543412,1.0829,1.0829,1.0801,1.0822,3126752.5065
2005-07-29 09:30:00,15.54,15.6,15.53,15.6,1747645.970563507,1.0829,1.0871,1.0822,1.0871,1747645.9706
2005-07-29 10:00:00,15.6,15.8,15.58,15.66,4559001.30565788,1.0871,1.1011,1.0857,1.0913,4559001.3057
2005-07-29 10:30:00,15.66,15.67,15.6,15.62,1914417.6256036835,1.0913,1.092,1.0871,1.0885,1914417.6256
2005-07-29 11:00:00,15.61,15.62,15.59,15.62,724117.3415734086,1.0878,1.0885,1.0864,1.0885,724117.3416
2005-07-29 11:30:00,15.62,15.63,15.6,15.62,1184251.57115317,1.0885,1.0892,1.0871,1.0885,1184251.5712
2005-07-29 12:00:00,15.62,15.64,15.62,15.62,1609821.7271494751,1.0885,1.0899,1.0885,1.0885,1609821.7271
2005-07-29 12:30:00,15.63,15.71,15.62,15.69,2124394.37262318,1.0892,1.0948,1.0885,1.0934,2124394.3726
2005-07-29 13:00:00,15.69,15.72,15.68,15.7,840771.0899175735,1.0934,1.0955,1.0927,1.0941,840771.0899
2005-07-29 13:30:00,15.7,15.72,15.68,15.7,892617.2002927578,1.0941,1.0955,1.0927,1.0941,892617.2003
2005-07-29 14:00:00,15.7,15.71,15.67,15.68,1076238.841204869,1.0941,1.0948,1.092,1.0927,1076238.8412
2005-07-29 14:30:00,15.68,15.69,15.65,15.65,712019.9158191989,1.0927,1.0934,1.0906,1.0906,712019.9158
2005-07-29 15:00:00,15.65,15.65,15.57,15.58,1570505.0934482936,1.0906,1.0906,1.085,1.0857,1570505.0934
2005-07-29 15:30:00,15.58,15.58,15.51,15.51,2666618.2769636502,1.0857,1.0857,1.0808,1.0808,2666618.277
2005-08-01 09:30:00,15.54,15.6,15.54,15.57,3241678.051208404,1.0829,1.0871,1.0829,1.085,3241678.0512
2005-08-01 10:00:00,15.57,15.57,15.5,15.53,1745917.7668843342,1.085,1.085,1.0801,1.0822,1745917.7669
2005-08-01 10:30:00,15.53,15.53,15.44,15.44,1319483.5090484426,1.0822,1.0822,1.076,1.076,1319483.509
2005-08-01 11:00:00,15.44,15.45,15.43,15.44,1159624.6687249574,1.076,1.0767,1.0753,1.076,1159624.6687
2005-08-01 11:30:00,15.44,15.45,15.43,15.43,728869.9016911339,1.076,1.0767,1.0753,1.0753,728869.9017
2005-08-01 12:00:00,15.43,15.45,15.41,15.41,718500.679616097,1.0753,1.0767,1.0739,1.0739,718500.6796
2005-08-01 12:30:00,15.41,15.43,15.41,15.43,390141.9805732625,1.0739,1.0753,1.0739,1.0753,390141.9806
2005-08-01 13:00:00,15.43,15.43,15.37,15.38,750472.4476807939,1.0753,1.0753,1.0711,1.0718,750472.4477
2005-08-01 13:30:00,15.39,15.41,15.39,15.41,577220.0288437195,1.0725,1.0739,1.0725,1.0739,577220.0288
2005-08-01 14:00:00,15.41,15.46,15.41,15.43,1045563.2258995518,1.0739,1.0774,1.0739,1.0753,1045563.2259
2005-08-01 14:30:00,15.43,15.45,15.36,15.37,942735.1069887694,1.0753,1.0767,1.0704,1.0711,942735.107
2005-08-01 15:00:00,15.37,15.38,15.36,15.38,1135429.817216538,1.0711,1.0718,1.0704,1.0718,1135429.8172
2005-08-01 15:30:00,15.38,15.42,15.37,15.38,2371959.549664685,1.0718,1.0746,1.0711,1.0718,2371959.5497
2005-08-02 09:30:00,15.37,15.47,15.37,15.41,1834920.256361734,1.0711,1.0781,1.0711,1.0739,1834920.2564
2005-08-02 10:00:00,15.41,15.47,15.4,15.46,1895407.3851327824,1.0739,1.0781,1.0732,1.0774,1895407.3851
2005-08-02 10:30:00,15.46,15.52,15.46,15.51,1732524.188370745,1.0774,1.0815,1.0774,1.0808,1732524.1884
2005-08-02 11:00:00,15.51,15.54,15.51,15.51,1292264.3011014708,1.0808,1.0829,1.0808,1.0808,1292264.3011
2005-08-02 11:30:00,15.51,15.55,15.51,15.53,623017.4263417991,1.0808,1.0836,1.0808,1.0822,623017.4263
2005-08-02 12:00:00,15.53,15.54,15.49,15.5,1135861.8681363312,1.0822,1.0829,1.0795,1.0801,1135861.8681
2005-08-02 12:30:00,15.5,15.51,15.47,15.47,815280.0856497745,1.0801,1.0808,1.0781,1.0781,815280.0856
2005-08-02 13:00:00,15.47,15.51,15.47,15.5,677023.7913159494,1.0781,1.0808,1.0781,1.0801,677023.7913
2005-08-02 13:30:00,15.5,15.5,15.47,15.49,622585.3754220059,1.0801,1.0801,1.0781,1.0795,622585.3754
2005-08-02 14:00:00,15.49,15.5,15.46,15.47,853300.5665915763,1.0795,1.0801,1.0774,1.0781,853300.5666
2005-08-02 14:30:00,15.46,15.47,15.44,15.46,902554.3714480016,1.0774,1.0781,1.076,1.0774,902554.3714
2005-08-02 15:00:00,15.46,15.46,15.44,15.45,870582.6033833044,1.0774,1.0774,1.076,1.0767,870582.6034
2005-08-02 15:30:00,15.45,15.53,15.45,15.48,1832327.950842975,1.0767,1.0822,1.0767,1.0788,1832327.9508
2005-08-03 09:30:00,15.41,15.45,15.38,15.39,2054402.1236166807,1.0739,1.0767,1.0718,1.0725,2054402.1236
2005-08-03 10:00:00,15.39,15.42,15.37,15.39,1684566.5362736993,1.0725,1.0746,1.0711,1.0725,1684566.5363
2005-08-03 10:30:00,15.39,15.42,15.38,15.4,2381464.669900136,1.0725,1.0746,1.0718,1.0732,2381464.6699
2005-08-03 11:00:00,15.4,15.44,15.39,15.43,1200237.4551855186,1.0732,1.076,1.0725,1.0753,1200237.4552
2005-08-03 11:30:00,15.43,15.47,15.43,15.46,690417.3698295387,1.0753,1.0781,1.0753,1.0774,690417.3698
2005-08-03 12:00:00,15.46,15.51,15.45,15.51,1126788.798820674,1.0774,1.0808,1.0767,1.0808,1126788.7988
2005-08-03 12:30:00,15.5,15.55,15.49,15.54,1152711.8540082662,1.0801,1.0836,1.0795,1.0829,1152711.854
2005-08-03 13:00:00,15.54,15.54,15.49,15.52,1524707.695950214,1.0829,1.0829,1.0795,1.0815,1524707.696
2005-08-03 13:30:00,15.53,15.56,15.53,15.55,712019.9158191989,1.0822,1.0843,1.0822,1.0836,712019.9158
2005-08-03 14:00:00,15.55,15.57,15.51,15.51,1532916.663426285,1.0836,1.085,1.0808,1.0808,1532916.6634
2005-08-03 14:30:00,15.51,15.58,15.51,15.57,1150119.548489507,1.0808,1.0857,1.0808,1.085,1150119.5485
2005-08-03 15:00:00,15.57,15.62,15.55,15.61,2194386.621629679,1.085,1.0885,1.0836,1.0878,2194386.6216
2005-08-03 15:30:00,15.61,15.63,15.58,15.62,4043996.609264382,1.0878,1.0892,1.0857,1.0885,4043996.6093
2005-08-04 09:30:00,15.58,15.66,15.54,15.61,1898431.741571335,1.0857,1.0913,1.0829,1.0878,1898431.7416
2005-08-04 10:00:00,15.6,15.72,15.6,15.66,1652162.7172892091,1.0871,1.0955,1.0871,1.0913,1652162.7173
2005-08-04 10:30:00,15.66,15.7,15.65,15.69,1316891.2035296834,1.0913,1.0941,1.0906,1.0934,1316891.2035
2005-08-04 11:00:00,15.69,15.69,15.65,15.66,1481070.5530511006,1.0934,1.0934,1.0906,1.0913,1481070.5531
2005-08-04 11:30:00,15.66,15.69,15.63,15.64,1342814.2587172757,1.0913,1.0934,1.0892,1.0899,1342814.2587
2005-08-04 12:00:00,15.64,15.69,15.62,15.69,1262884.838555533,1.0899,1.0934,1.0885,1.0934,1262884.8386
2005-08-04 12:30:00,15.68,15.69,15.66,15.66,1169993.8907999943,1.0927,1.0934,1.0913,1.0913,1169993.8908
2005-08-04 13:00:00,15.66,15.66,15.65,15.66,1055500.3970547954,1.0913,1.0913,1.0906,1.0913,1055500.3971
2005-08-04 13:30:00,15.66,15.67,15.65,15.66,817872.3911685337,1.0913,1.092,1.0906,1.0913,817872.3912
2005-08-04 14:00:00,15.66,15.69,15.64,15.66,724549.3924932018,1.0913,1.0934,1.0899,1.0913,724549.3925
2005-08-04 14:30:00,15.66,15.69,15.65,15.67,744855.7857234824,1.0913,1.0934,1.0906,1.092,744855.7857
2005-08-04 15:00:00,15.67,15.69,15.66,15.68,1148391.3448103345,1.092,1.0934,1.0913,1.0927,1148391.3448
2005-08-04 15:30:00,15.68,15.69,15.61,15.63,2313200.6245728103,1.0927,1.0934,1.0878,1.0892,2313200.6246
2005-08-05 09:30:00,15.51,15.63,15.5,15.61,2872274.514785215,1.0808,1.0892,1.0801,1.0878,2872274.5148
2005-08-05 10:00:00,15.61,15.62,15.55,15.55,1591243.5375983675,1.0878,1.0885,1.0836,1.0836,1591243.5376
2005-08-05 10:30:00,15.55,15.57,15.54,15.54,1057660.6516537615,1.0836,1.085,1.0829,1.0829,1057660.6517
2005-08-05 11:00:00,15.54,15.54,15.52,15.53,996309.4210431266,1.0829,1.0829,1.0815,1.0822,996309.421
2005-08-05 11:30:00,15.53,15.53,15.49,15.51,1062845.26269128,1.0822,1.0822,1.0795,1.0808,1062845.2627
2005-08-05 12:00:00,15.51,15.53,15.49,15.5,833858.2752008822,1.0808,1.0822,1.0795,1.0801,833858.2752
2005-08-05 12:30:00,15.49,15.5,15.47,15.48,725413.4943327882,1.0795,1.0801,1.0781,1.0788,725413.4943
2005-08-05 13:00:00,15.48,15.49,15.46,15.47,767322.433552729,1.0788,1.0795,1.0774,1.0781,767322.4336
2005-08-05 13:30:00,15.47,15.48,15.4,15.43,1510450.0155970384,1.0781,1.0788,1.0732,1.0753,1510450.0156
2005-08-05 14:00:00,15.43,15.43,15.38,15.39,1326396.323765134,1.0753,1.0753,1.0718,1.0725,1326396.3238
2005-08-05 14:30:00,15.39,15.45,15.38,15.39,1003222.235759818,1.0725,1.0767,1.0718,1.0725,1003222.2358
2005-08-05 15:00:00,15.39,15.41,15.35,15.37,947055.6161867016,1.0725,1.0739,1.0697,1.0711,947055.6162
2005-08-05 15:30:00,15.37,15.39,15.33,15.35,3435668.914195552,1.0711,1.0725,1.0683,1.0697,3435668.9142
2005-08-08 09:30:00,15.37,15.44,15.37,15.41,1827575.3907252497,1.0711,1.076,1.0711,1.0739,1827575.3907
2005-08-08 10:00:00,15.41,15.45,15.39,15.4,1006246.5921983704,1.0739,1.0767,1.0725,1.0732,1006246.5922
2005-08-08 10:30:00,15.4,15.4,15.35,15.38,1198077.2005865525,1.0732,1.0732,1.0697,1.0718,1198077.2006
2005-08-08 11:00:00,15.38,15.39,15.36,15.38,931069.7321543528,1.0718,1.0725,1.0704,1.0718,931069.7322
2005-08-08 11:30:00,15.38,15.4,15.37,15.39,917676.1536407636,1.0718,1.0732,1.0711,1.0725,917676.1536
2005-08-08 12:00:00,15.39,15.4,15.37,15.38,617832.8153042806,1.0725,1.0732,1.0711,1.0718,617832.8153
2005-08-08 12:30:00,15.38,15.38,15.36,15.38,1325100.1710057545,1.0718,1.0718,1.0704,1.0718,1325100.171
2005-08-08 13:00:00,15.38,15.38,15.35,15.37,841635.1917571599,1.0718,1.0718,1.0697,1.0711,841635.1918
2005-08-08 13:30:00,15.37,15.39,15.36,15.38,601414.8803521389,1.0711,1.0725,1.0704,1.0718,601414.8804
2005-08-08 14:00:00,15.38,15.39,15.35,15.37,897369.7604104831,1.0718,1.0725,1.0697,1.0711,897369.7604
2005-08-08 14:30:00,15.37,15.38,15.34,15.35,1629264.018540169,1.0711,1.0718,1.069,1.0697,1629264.0185
2005-08-08 15:00:00,15.36,15.36,15.32,15.32,2618228.573946812,1.0704,1.0704,1.0676,1.0676,2618228.5739
2005-08-08 15:30:00,15.32,15.34,15.31,15.31,2368503.14230634,1.0676,1.069,1.0669,1.0669,2368503.1423
2005-08-09 09:30:00,15.39,15.44,15.37,15.41,2445840.256949323,1.0725,1.076,1.0711,1.0739,2445840.2569
2005-08-09 10:00:00,15.41,15.43,15.36,15.37,810095.474612256,1.0739,1.0753,1.0704,1.0711,810095.4746
2005-08-09 10:30:00,15.37,15.39,15.37,15.38,1336765.5458401707,1.0711,1.0725,1.0711,1.0718,1336765.5458
2005-08-09 11:00:00,15.38,15.39,15.37,15.39,1035194.0038245148,1.0718,1.0725,1.0711,1.0725,1035194.0038
2005-08-09 11:30:00,15.39,15.39,15.37,15.38,671839.180278431,1.0725,1.0725,1.0711,1.0718,671839.1803
2005-08-09 12:00:00,15.37,15.37,15.34,15.34,807935.2200132901,1.0711,1.0711,1.069,1.069,807935.22
2005-08-09 12:30:00,15.34,15.36,15.32,15.36,1060252.9571725207,1.069,1.0704,1.0676,1.0704,1060252.9572
2005-08-09 13:00:00,15.36,15.37,15.35,15.36,1970152.1942570067,1.0704,1.0711,1.0697,1.0704,1970152.1943
2005-08-09 13:30:00,15.36,15.37,15.35,15.36,522349.5620299827,1.0704,1.0711,1.0697,1.0704,522349.562
2005-08-09 14:00:00,15.36,15.36,15.31,15.35,1688454.994551838,1.0704,1.0704,1.0669,1.0697,1688454.9946
2005-08-09 14:30:00,15.34,15.37,15.31,15.31,1627535.8148609966,1.069,1.0711,1.0669,1.0669,1627535.8149
2005-08-09 15:00:00,15.31,15.34,15.29,15.3,2249257.088443416,1.0669,1.069,1.0655,1.0662,2249257.0884
2005-08-09 15:30:00,15.3,15.38,15.3,15.37,2084645.6880022048,1.0662,1.0718,1.0662,1.0711,2084645.688
2005-08-10 09:30:00,15.4,15.52,15.4,15.52,2693405.4339908287,1.0732,1.0815,1.0732,1.0815,2693405.434
2005-08-10 10:00:00,15.52,15.59,15.5,15.54,2559901.699774729,1.0815,1.0864,1.0801,1.0829,2559901.6998
2005-08-10 10:30:00,15.54,15.58,15.52,15.55,1997803.453123772,1.0829,1.0857,1.0815,1.0836,1997803.4531
2005-08-10 11:00:00,15.55,15.59,15.55,15.59,1372625.7721830066,1.0836,1.0864,1.0836,1.0864,1372625.7722
2005-08-10 11:30:00,15.59,15.6,15.55,15.57,1496192.3352438628,1.0864,1.0871,1.0836,1.085,1496192.3352
2005-08-10 12:00:00,15.58,15.59,15.55,15.57,742263.4802047231,1.0857,1.0864,1.0836,1.085,742263.4802
2005-08-10 12:30:00,15.57,15.57,15.5,15.52,1564024.3296513956,1.085,1.085,1.0801,1.0815,1564024.3297
2005-08-10 13:00:00,15.53,15.54,15.52,15.53,889592.8438542055,1.0822,1.0829,1.0815,1.0822,889592.8439
2005-08-10 13:30:00,15.53,15.56,15.48,15.5,976003.027812846,1.0822,1.0843,1.0788,1.0801,976003.0278
2005-08-10 14:00:00,15.5,15.51,15.45,15.48,1046427.3277391382,1.0801,1.0808,1.0767,1.0788,1046427.3277
2005-08-10 14:30:00,15.48,15.54,15.47,15.52,782012.1648256978,1.0788,1.0829,1.0781,1.0815,782012.1648
2005-08-10 15:00:00,15.52,15.52,15.44,15.47,1326828.374684927,1.0815,1.0815,1.076,1.0781,1326828.3747
2005-08-10 15:30:00,15.47,15.51,15.45,15.48,1748942.1233228866,1.0781,1.0808,1.0767,1.0788,1748942.1233
2005-08-11 09:30:00,15.49,15.55,15.48,15.5,1192460.5386292408,1.0795,1.0836,1.0788,1.0801,1192460.5386
2005-08-11 10:00:00,15.5,15.6,15.5,15.57,1058092.7025735546,1.0801,1.0871,1.0801,1.085,1058092.7026
2005-08-11 10:30:00,15.57,15.58,15.51,15.52,1084879.8596007333,1.085,1.0857,1.0808,1.0815,1084879.8596
2005-08-11 11:00:00,15.52,15.55,15.51,15.55,1410646.2531248084,1.0815,1.0836,1.0808,1.0836,1410646.2531
2005-08-11 11:30:00,15.55,15.56,15.52,15.54,773803.1973496269,1.0836,1.0843,1.0815,1.0829,773803.1973
2005-08-11 12:00:00,15.54,15.55,15.49,15.5,1050747.83693707,1.0829,1.0836,1.0795,1.0801,1050747.8369
2005-08-11 12:30:00,15.5,15.51,15.47,15.51,632090.4956574563,1.0801,1.0808,1.0781,1.0808,632090.4957
2005-08-11 13:00:00,15.51,15.53,15.49,15.51,629498.190138697,1.0808,1.0822,1.0795,1.0808,629498.1901
2005-08-11 13:30:00,15.51,15.51,15.47,15.49,616104.6116251078,1.0808,1.0808,1.0781,1.0795,616104.6116
2005-08-11 14:00:00,15.49,15.49,15.44,15.48,744423.7348036892,1.0795,1.0795,1.076,1.0788,744423.7348
2005-08-11 14:30:00,15.48,15.51,15.47,15.48,717204.5268567173,1.0788,1.0808,1.0781,1.0788,717204.5269
2005-08-11 15:00:00,15.48,15.57,15.46,15.56,1382130.8924184572,1.0788,1.085,1.0774,1.0843,1382130.8924
2005-08-11 15:30:00,15.56,15.62,15.56,15.61,2192226.367030713,1.0843,1.0885,1.0843,1.0878,2192226.367
2005-08-12 09:30:00,15.54,15.59,15.49,15.51,1657779.3792465208,1.0829,1.0864,1.0795,1.0808,1657779.3792
2005-08-12 10:00:00,15.5,15.54,15.46,15.53,1077102.9430444555,1.0801,1.0829,1.0774,1.0822,1077102.943
2005-08-12 10:30:00,15.53,15.53,15.49,15.51,753064.7531995532,1.0822,1.0822,1.0795,1.0808,753064.7532
2005-08-12 11:00:00,15.51,15.52,15.48,15.48,989396.6063264352,1.0808,1.0815,1.0788,1.0788,989396.6063
2005-08-12 11:30:00,15.48,15.49,15.41,15.42,1087472.1651194924,1.0788,1.0795,1.0739,1.0746,1087472.1651
2005-08-12 12:00:00,15.43,15.43,15.41,15.41,702946.8465035417,1.0753,1.0753,1.0739,1.0739,702946.8465
2005-08-12 12:30:00,15.41,15.44,15.4,15.42,614808.4588657282,1.0739,1.076,1.0732,1.0746,614808.4589
2005-08-12 13:00:00,15.42,15.44,15.4,15.42,467047.0442964527,1.0746,1.076,1.0732,1.0746,467047.0443
2005-08-12 13:30:00,15.42,15.43,15.41,15.41,560802.0938915778,1.0746,1.0753,1.0739,1.0739,560802.0939
2005-08-12 14:00:00,15.41,15.43,15.41,15.43,550864.9227363341,1.0739,1.0753,1.0739,1.0753,550864.9227
2005-08-12 14:30:00,15.43,15.44,15.42,15.43,436371.42899113527,1.0753,1.076,1.0746,1.0753,436371.429
2005-08-12 15:00:00,15.43,15.51,15.41,15.5,994149.1664441606,1.0753,1.0808,1.0739,1.0801,994149.1664
2005-08-12 15:30:00,15.5,15.53,15.47,15.47,1804676.6919762096,1.0801,1.0822,1.0781,1.0781,1804676.692
2005-08-15 09:30:00,15.43,15.47,15.42,15.47,969522.264015948,1.0753,1.0781,1.0746,1.0781,969522.264
2005-08-15 10:00:00,15.47,15.47,15.42,15.42,966929.9584971888,1.0781,1.0781,1.0746,1.0746,966929.9585
2005-08-15 10:30:00,15.42,15.47,15.42,15.46,486921.38660694,1.0746,1.0781,1.0746,1.0774,486921.3866
2005-08-15 11:00:00,15.46,15.49,15.46,15.47,500747.01604032255,1.0774,1.0795,1.0774,1.0781,500747.016
2005-08-15 11:30:00,15.47,15.47,15.41,15.44,645484.0741710456,1.0781,1.0781,1.0739,1.076,645484.0742
2005-08-15 12:00:00,15.44,15.48,15.43,15.47,572035.417806201,1.076,1.0788,1.0753,1.0781,572035.4178
2005-08-15 12:30:00,15.46,15.49,15.46,15.47,436371.42899113527,1.0774,1.0795,1.0774,1.0781,436371.429
2005-08-15 13:00:00,15.47,15.51,15.47,15.49,794541.6414997007,1.0781,1.0808,1.0781,1.0795,794541.6415
2005-08-15 13:30:00,15.49,15.53,15.48,15.51,643323.8195720796,1.0795,1.0822,1.0788,1.0808,643323.8196
2005-08-15 14:00:00,15.51,15.54,15.51,15.53,841635.1917571599,1.0808,1.0829,1.0808,1.0822,841635.1918
2005-08-15 14:30:00,15.53,15.54,15.51,15.53,584132.8435604108,1.0822,1.0829,1.0808,1.0822,584132.8436
2005-08-15 15:00:00,15.53,15.54,15.51,15.51,843363.3954363327,1.0822,1.0829,1.0808,1.0808,843363.3954
2005-08-15 15:30:00,15.52,15.52,15.49,15.5,1195484.895067793,1.0815,1.0815,1.0795,1.0801,1195484.8951
2005-08-16 09:30:00,15.55,15.56,15.51,15.54,3291363.906984622,1.0836,1.0843,1.0808,1.0829,3291363.907
2005-08-16 10:00:00,15.54,15.56,15.54,15.56,1874236.890062916,1.0829,1.0843,1.0829,1.0843,1874236.8901
2005-08-16 10:30:00,15.56,15.59,15.53,15.54,2049649.563498956,1.0843,1.0864,1.0822,1.0829,2049649.5635
2005-08-16 11:00:00,15.54,15.55,15.51,15.54,926749.2229564209,1.0829,1.0836,1.0808,1.0829,926749.223
2005-08-16 11:30:00,15.54,15.56,15.52,15.55,2894309.1116946684,1.0829,1.0843,1.0815,1.0836,2894309.1117
2005-08-16 12:00:00,15.55,15.55,15.5,15.52,2537867.102865276,1.0836,1.0836,1.0801,1.0815,2537867.1029
2005-08-16 12:30:00,15.52,15.56,15.52,15.55,1690615.2491508042,1.0815,1.0843,1.0815,1.0836,1690615.2492
2005-08-16 13:00:00,15.56,15.58,15.55,15.56,1137158.020895711,1.0843,1.0857,1.0836,1.0843,1137158.0209
2005-08-16 13:30:00,15.56,15.58,15.56,15.57,1548902.5474586335,1.0843,1.0857,1.0843,1.085,1548902.5475
2005-08-16 14:00:00,15.57,15.58,15.54,15.54,2755620.76644105,1.085,1.0857,1.0829,1.0829,2755620.7664
2005-08-16 14:30:00,15.54,15.58,15.53,15.57,2780247.6688692626,1.0829,1.0857,1.0822,1.085,2780247.6689
2005-08-16 15:00:00,15.57,15.64,15.57,15.58,3945056.948631739,1.085,1.0899,1.085,1.0857,3945056.9486
2005-08-16 15:30:00,15.58,15.63,15.58,15.62,3872904.445026274,1.0857,1.0892,1.0857,1.0885,3872904.445
2005-08-17 09:30:00,15.6,15.61,15.54,15.57,2255737.8522403142,1.0871,1.0878,1.0829,1.085,2255737.8522
2005-08-17 10:00:00,15.57,15.61,15.56,15.59,2159822.548046223,1.085,1.0878,1.0843,1.0864,2159822.548
2005-08-17 10:30:00,15.59,15.6,15.54,15.56,1717402.4061779827,1.0864,1.0871,1.0829,1.0843,1717402.4062
2005-08-17 11:00:00,15.56,15.58,15.54,15.57,1129381.1043394331,1.0843,1.0857,1.0829,1.085,1129381.1043
2005-08-17 11:30:00,15.57,15.57,15.55,15.56,1128084.9515800537,1.085,1.085,1.0836,1.0843,1128084.9516
2005-08-17 12:00:00,15.55,15.57,15.55,15.55,1173882.3490781332,1.0836,1.085,1.0836,1.0836,1173882.3491
2005-08-17 12:30:00,15.55,15.56,15.55,15.55,1243442.5471648388,1.0836,1.0843,1.0836,1.0836,1243442.5472
2005-08-17 13:00:00,15.55,15.56,15.53,15.55,810527.5255320492,1.0836,1.0843,1.0822,1.0836,810527.5255
2005-08-17 13:30:00,15.55,15.56,15.54,15.56,583700.7926406176,1.0836,1.0843,1.0829,1.0843,583700.7926
2005-08-17 14:00:00,15.56,15.59,15.55,15.58,1702712.674905014,1.0843,1.0864,1.0836,1.0857,1702712.6749
2005-08-17 14:30:00,15.58,15.61,15.57,15.61,1442618.0211895057,1.0857,1.0878,1.085,1.0878,1442618.0212
2005-08-17 15:00:00,15.61,15.7,15.59,15.69,2270859.6344330763,1.0878,1.0941,1.0864,1.0934,2270859.6344
2005-08-17 15:30:00,15.7,15.74,15.68,15.69,5698751.63207235,1.0941,1.0969,1.0927,1.0934,5698751.6321
2005-08-18 09:30:00,15.71,15.74,15.62,15.62,5856018.166877076,1.0948,1.0969,1.0885,1.0885,5856018.1669
2005-08-18 10:00:00,15.62,16.23,15.62,16.07,26189198.55418481,1.0885,1.131,1.0885,1.1199,26189198.5542
2005-08-18 10:30:00,16.07,16.21,16.06,16.2,15494642.136543646,1.1199,1.1296,1.1192,1.1289,15494642.1365
2005-08-18 11:00:00,16.2,16.25,16.15,16.2,15412120.410863146,1.1289,1.1324,1.1254,1.1289,15412120.4109
2005-08-18 11:30:00,16.2,16.35,16.2,16.34,9203548.693434816,1.1289,1.1394,1.1289,1.1387,9203548.6934
2005-08-18 12:00:00,16.35,16.47,16.31,16.36,9753117.463411769,1.1394,1.1477,1.1366,1.1401,9753117.4634
2005-08-18 12:30:00,16.36,16.38,16.29,16.3,3755386.5948425215,1.1401,1.1415,1.1352,1.1359,3755386.5948
2005-08-18 13:00:00,16.31,16.42,16.3,16.42,4243172.083289049,1.1366,1.1443,1.1359,1.1443,4243172.0833
2005-08-18 13:30:00,16.42,16.43,16.36,16.39,6103583.3439185815,1.1443,1.145,1.1401,1.1422,6103583.3439
2005-08-18 14:00:00,16.39,16.45,16.38,16.42,5355271.150836754,1.1422,1.1463,1.1415,1.1443,5355271.1508
2005-08-18 14:30:00,16.42,16.43,16.39,16.4,3998631.262686096,1.1443,1.145,1.1422,1.1429,3998631.2627
2005-08-18 15:00:00,16.4,16.41,16.29,16.3,4347296.35495921,1.1429,1.1436,1.1352,1.1359,4347296.355
2005-08-18 15:30:00,16.31,16.32,16.26,16.29,7590270.558926994,1.1366,1.1373,1.1331,1.1352,7590270.5589
2005-08-19 09:30:00,16.29,16.29,16.11,16.15,10431005.356567305,1.1352,1.1352,1.1227,1.1254,10431005.3566
2005-08-19 10:00:00,16.15,16.24,16.15,16.24,5324163.484611644,1.1254,1.1317,1.1254,1.1317,5324163.4846
2005-08-19 10:30:00,16.24,16.27,16.22,16.27,3435668.914195552,1.1317,1.1338,1.1303,1.1338,3435668.9142
2005-08-19 11:00:00,16.27,16.29,16.19,16.2,4435434.742597024,1.1338,1.1352,1.1282,1.1289,4435434.7426
2005-08-19 11:30:00,16.2,16.21,16.17,16.2,2578911.94024563,1.1289,1.1296,1.1268,1.1289,2578911.9402
2005-08-19 12:00:00,16.19,16.23,16.19,16.21,2408251.826927315,1.1282,1.131,1.1282,1.1296,2408251.8269
2005-08-19 12:30:00,16.22,16.22,16.19,16.2,2118345.6597460755,1.1303,1.1303,1.1282,1.1289,2118345.6597
2005-08-19 13:00:00,16.2,16.2,16.15,16.18,1838376.66372008,1.1289,1.1289,1.1254,1.1275,1838376.6637
2005-08-19 13:30:00,16.18,16.19,16.16,16.16,1147095.1920509546,1.1275,1.1282,1.1261,1.1261,1147095.1921
2005-08-19 14:00:00,16.16,16.2,16.15,16.16,2472627.413976502,1.1261,1.1289,1.1254,1.1261,2472627.414
2005-08-19 14:30:00,16.15,16.16,16.11,16.16,3802912.196019775,1.1254,1.1261,1.1227,1.1261,3802912.196
2005-08-19 15:00:00,16.16,16.21,16.16,16.2,3405425.349810028,1.1261,1.1296,1.1261,1.1289,3405425.3498
2005-08-19 15:30:00,16.2,16.21,16.1,16.2,5273181.476076045,1.1289,1.1296,1.122,1.1289,5273181.4761
2005-08-22 09:30:00,16.2,16.2,16.1,16.15,5029072.706392885,1.1289,1.1289,1.122,1.1254,5029072.7064
2005-08-22 10:00:00,16.15,16.18,16.15,16.16,3248158.815005302,1.1254,1.1275,1.1254,1.1261,3248158.815
2005-08-22 10:30:00,16.16,16.21,16.16,16.21,2154637.9370087045,1.1261,1.1296,1.1261,1.1296,2154637.937
2005-08-22 11:00:00,16.21,16.21,16.16,16.2,1325100.1710057545,1.1296,1.1296,1.1261,1.1289,1325100.171
2005-08-22 11:30:00,16.2,16.23,16.17,16.17,1322939.9164067882,1.1289,1.131,1.1268,1.1268,1322939.9164
2005-08-22 12:00:00,16.17,16.2,16.15,16.18,1732524.188370745,1.1268,1.1289,1.1254,1.1275,1732524.1884
2005-08-22 12:30:00,16.18,16.19,16.15,16.15,1398116.7764508056,1.1275,1.1282,1.1254,1.1254,1398116.7765
2005-08-22 13:00:00,16.16,16.16,16.12,16.13,1894111.232373403,1.1261,1.1261,1.1234,1.124,1894111.2324
2005-08-22 13:30:00,16.13,16.14,16.13,16.13,1185979.7748323428,1.124,1.1247,1.124,1.124,1185979.7748
2005-08-22 14:00:00,16.14,16.14,16.11,16.11,1557975.6167742908,1.1247,1.1247,1.1227,1.1227,1557975.6168
2005-08-22 14:30:00,16.11,16.12,16.09,16.11,1804244.6410564168,1.1227,1.1234,1.1213,1.1227,1804244.6411
2005-08-22 15:00:00,16.11,16.13,16.1,16.12,2218149.422218305,1.1227,1.124,1.122,1.1234,2218149.4222
2005-08-22 15:30:00,16.12,16.14,16.12,16.14,2311040.369973844,1.1234,1.1247,1.1234,1.1247,2311040.37
2005-08-23 09:30:00,16.14,16.2,16.14,16.19,3643917.457535876,1.1247,1.1289,1.1247,1.1282,3643917.4575
2005-08-23 10:00:00,16.19,16.2,16.16,16.18,2289005.7730643908,1.1282,1.1289,1.1261,1.1275,2289005.7731
2005-08-23 10:30:00,16.18,16.19,16.17,16.17,1993914.994845633,1.1275,1.1282,1.1268,1.1268,1993914.9948
2005-08-23 11:00:00,16.17,16.18,16.17,16.18,955696.6345825656,1.1268,1.1275,1.1268,1.1275,955696.6346
2005-08-23 11:30:00,16.18,16.19,16.13,16.14,902986.4223677948,1.1275,1.1282,1.124,1.1247,902986.4224
2005-08-23 12:00:00,16.14,16.16,16.12,16.13,952240.22722422,1.1247,1.1261,1.1234,1.124,952240.2272
2005-08-23 12:30:00,16.13,16.16,16.13,16.15,516732.9000726711,1.124,1.1261,1.124,1.1254,516732.9001
2005-08-23 13:00:00,16.15,16.16,16.14,16.14,472663.70625376434,1.1254,1.1261,1.1247,1.1247,472663.7063
2005-08-23 13:30:00,16.14,16.16,16.13,16.13,563394.399410337,1.1247,1.1261,1.124,1.124,563394.3994
2005-08-23 14:00:00,16.13,16.18,16.12,16.16,1574393.5517264323,1.124,1.1275,1.1234,1.1261,1574393.5517
2005-08-23 14:30:00,16.16,16.21,16.16,16.18,1898431.741571335,1.1261,1.1296,1.1261,1.1275,1898431.7416
2005-08-23 15:00:00,16.18,16.18,16.15,16.16,1411078.3040446015,1.1275,1.1275,1.1254,1.1261,1411078.304
2005-08-23 15:30:00,16.16,16.17,16.13,16.14,2064339.294771925,1.1261,1.1268,1.124,1.1247,2064339.2948
2005-08-24 09:30:00,16.15,16.19,16.13,16.17,4943526.624273831,1.1254,1.1282,1.124,1.1268,4943526.6243
2005-08-24 10:00:00,16.18,16.19,16.17,16.17,2311040.369973844,1.1275,1.1282,1.1268,1.1268,2311040.37
2005-08-24 10:30:00,16.17,16.18,16.16,16.17,2161550.751725396,1.1268,1.1275,1.1261,1.1268,2161550.7517
2005-08-24 11:00:00,16.17,16.18,16.16,16.18,1724315.220894674,1.1268,1.1275,1.1261,1.1275,1724315.2209
2005-08-24 11:30:00,16.18,16.18,16.17,16.18,1488847.4696073784,1.1275,1.1275,1.1268,1.1275,1488847.4696
2005-08-24 12:00:00,16.18,16.19,16.17,16.19,1289239.9446629183,1.1275,1.1282,1.1268,1.1282,1289239.9447
2005-08-24 12:30:00,16.19,16.25,16.19,16.23,2913751.4030853626,1.1282,1.1324,1.1282,1.131,2913751.4031
2005-08-24 13:00:00,16.23,16.23,16.18,16.2,3932527.471957736,1.131,1.131,1.1275,1.1289,3932527.472
2005-08-24 13:30:00,16.2,16.21,16.2,16.21,1670740.906840317,1.1289,1.1296,1.1289,1.1296,1670740.9068
2005-08-24 14:00:00,16.21,16.22,16.2,16.21,1053340.1424558295,1.1296,1.1303,1.1289,1.1296,1053340.1425
2005-08-24 14:30:00,16.21,16.22,16.19,16.2,1655187.0737277616,1.1296,1.1303,1.1282,1.1289,1655187.0737
2005-08-24 15:00:00,16.21,16.21,16.1,16.12,3619722.606027457,1.1296,1.1296,1.122,1.1234,3619722.606
2005-08-24 15:30:00,16.12,16.16,16.12,16.12,3749769.932885211,1.1234,1.1261,1.1234,1.1234,3749769.9329
2005-08-25 09:30:00,16.08,16.11,15.99,16.08,3586022.634283587,1.1206,1.1227,1.1143,1.1206,3586022.6343
2005-08-25 10:00:00,16.09,16.11,16.05,16.1,1224864.3576137312,1.1213,1.1227,1.1185,1.122,1224864.3576
2005-08-25 10:30:00,16.1,16.1,16.09,16.09,1719994.711696742,1.122,1.122,1.1213,1.1213,1719994.7117
2005-08-25 11:00:00,16.1,16.1,16.09,16.1,610487.9496677961,1.122,1.122,1.1213,1.122,610487.9497
2005-08-25 11:30:00,16.09,16.1,16.05,16.1,855892.8721103356,1.1213,1.122,1.1185,1.122,855892.8721
2005-08-25 12:00:00,16.1,16.1,16.08,16.09,766890.3826329358,1.122,1.122,1.1206,1.1213,766890.3826
2005-08-25 12:30:00,16.09,16.1,16.08,16.09,2091558.5027188968,1.1213,1.122,1.1206,1.1213,2091558.5027
2005-08-25 13:00:00,16.09,16.1,16.07,16.09,1272822.0097107766,1.1213,1.122,1.1199,1.1213,1272822.0097
2005-08-25 13:30:00,16.09,16.11,16.09,16.1,762137.8225152105,1.1213,1.1227,1.1213,1.122,762137.8225
2005-08-25 14:00:00,16.1,16.27,16.1,16.25,4756448.576003375,1.122,1.1338,1.122,1.1324,4756448.576
2005-08-25 14:30:00,16.25,16.26,16.24,16.24,2160686.649885809,1.1324,1.1331,1.1317,1.1317,2160686.6499
2005-08-25 15:00:00,16.24,16.25,16.19,16.2,1570073.0425285003,1.1317,1.1324,1.1282,1.1289,1570073.0425
2005-08-25 15:30:00,16.2,16.2,16.16,16.18,2622549.0831447435,1.1289,1.1289,1.1261,1.1275,2622549.0831
2005-08-26 09:30:00,16.13,16.22,16.13,16.16,2834686.0847632065,1.124,1.1303,1.124,1.1261,2834686.0848
2005-08-26 10:00:00,16.16,16.16,16.11,16.13,1491007.7242063442,1.1261,1.1261,1.1227,1.124,1491007.7242
2005-08-26 10:30:00,16.13,16.13,16.06,16.08,1303929.6759358873,1.124,1.124,1.1192,1.1206,1303929.6759
2005-08-26 11:00:00,16.08,16.1,16.07,16.07,1031737.5964661692,1.1206,1.122,1.1199,1.1199,1031737.5965
2005-08-26 11:30:00,16.07,16.09,16.06,16.06,1267637.3986732585,1.1199,1.1213,1.1192,1.1192,1267637.3987
2005-08-26 12:00:00,16.06,16.1,16.06,16.08,847251.8537144716,1.1192,1.122,1.1192,1.1206,847251.8537
2005-08-26 12:30:00,16.08,16.09,16.07,16.09,933662.037673112,1.1206,1.1213,1.1199,1.1213,933662.0377
2005-08-26 13:00:00,16.09,16.1,16.06,16.07,1211038.7281803486,1.1213,1.122,1.1192,1.1199,1211038.7282
2005-08-26 13:30:00,16.07,16.08,16.05,16.08,747880.1421620348,1.1199,1.1206,1.1185,1.1206,747880.1422
2005-08-26 14:00:00,16.07,16.11,16.06,16.1,1690183.198231011,1.1199,1.1227,1.1192,1.122,1690183.1982
2005-08-26 14:30:00,16.1,16.13,16.08,16.12,1229616.9177314565,1.122,1.124,1.1206,1.1234,1229616.9177
2005-08-26 15:00:00,16.12,16.15,16.1,16.1,1448234.6831468171,1.1234,1.1254,1.122,1.122,1448234.6831
2005-08-26 15:30:00,16.1,16.12,16.06,16.09,3091756.382040162,1.122,1.1234,1.1192,1.1213,3091756.382
2005-08-29 09:30:00,15.99,16.04,15.98,16.01,2204755.843704716,1.1143,1.1178,1.1136,1.1157,2204755.8437
2005-08-29 10:00:00,16.01,16.17,16.0,16.08,1843561.274757598,1.1157,1.1268,1.115,1.1206,1843561.2748
2005-08-29 10:30:00,16.07,16.14,16.04,16.05,914219.746282418,1.1199,1.1247,1.1178,1.1185,914219.7463
2005-08-29 11:00:00,16.06,16.09,16.04,16.05,678319.9440753291,1.1192,1.1213,1.1178,1.1185,678319.9441
2005-08-29 11:30:00,16.05,16.13,16.05,16.1,1052908.0915360362,1.1185,1.124,1.1185,1.122,1052908.0915
2005-08-29 12:00:00,16.1,16.14,16.09,16.14,688257.1152305728,1.122,1.1247,1.1213,1.1247,688257.1152
2005-08-29 12:30:00,16.14,16.15,16.1,16.11,629066.1392189038,1.1247,1.1254,1.122,1.1227,629066.1392
2005-08-29 13:00:00,16.11,16.14,16.1,16.13,1292264.3011014708,1.1227,1.1247,1.122,1.124,1292264.3011
2005-08-29 13:30:00,16.13,16.15,16.11,16.14,918972.3064001432,1.124,1.1254,1.1227,1.1247,918972.3064
2005-08-29 14:00:00,16.14,16.14,16.09,16.1,997605.5738025062,1.1247,1.1247,1.1213,1.122,997605.5738
2005-08-29 14:30:00,16.1,16.12,16.07,16.11,874471.0616614433,1.122,1.1234,1.1199,1.1227,874471.0617
2005-08-29 15:00:00,16.11,16.17,16.11,16.16,1187275.9275917225,1.1227,1.1268,1.1227,1.1261,1187275.9276
2005-08-29 15:30:00,16.16,16.16,16.11,16.12,2047921.359819784,1.1261,1.1261,1.1227,1.1234,2047921.3598
2005-08-30 09:30:00,16.12,16.13,16.06,16.07,2369799.29506572,1.1234,1.124,1.1192,1.1199,2369799.2951
2005-08-30 10:00:00,16.08,16.1,16.06,16.07,1659507.5829256936,1.1206,1.122,1.1192,1.1199,1659507.5829
2005-08-30 10:30:00,16.07,16.08,16.0,16.04,1736844.697568677,1.1199,1.1206,1.115,1.1178,1736844.6976
2005-08-30 11:00:00,16.04,16.06,16.01,16.06,1730363.9337717788,1.1178,1.1192,1.1157,1.1192,1730363.9338
2005-08-30 11:30:00,16.05,16.06,16.0,16.02,3428756.099478861,1.1185,1.1192,1.115,1.1164,3428756.0995
2005-08-30 12:00:00,16.02,16.07,16.02,16.05,1303929.6759358873,1.1164,1.1199,1.1164,1.1185,1303929.6759
2005-08-30 12:30:00,16.06,16.09,16.04,16.07,888728.742014619,1.1192,1.1213,1.1178,1.1199,888728.742
2005-08-30 13:00:00,16.07,16.07,16.05,16.07,830401.8678425365,1.1199,1.1199,1.1185,1.1199,830401.8678
2005-08-30 13:30:00,16.07,16.13,16.07,16.11,1207582.320822003,1.1199,1.124,1.1199,1.1227,1207582.3208
2005-08-30 14:00:00,16.11,16.12,16.08,16.1,1704440.8785841868,1.1227,1.1234,1.1206,1.122,1704440.8786
2005-08-30 14:30:00,16.1,16.1,16.07,16.07,1666852.448562178,1.122,1.122,1.1199,1.1199,1666852.4486
2005-08-30 15:00:00,16.07,16.08,16.05,16.08,1678085.7724768014,1.1199,1.1206,1.1185,1.1206,1678085.7725
2005-08-30 15:30:00,16.07,16.19,16.07,16.19,3850005.746277234,1.1199,1.1282,1.1199,1.1282,3850005.7463
2005-08-31 09:30:00,16.19,16.26,16.16,16.16,3720822.521259066,1.1282,1.1331,1.1261,1.1261,3720822.5213
2005-08-31 10:00:00,16.16,16.2,16.1,16.18,2243640.4264861043,1.1261,1.1289,1.122,1.1275,2243640.4265
2005-08-31 10:30:00,16.18,16.25,16.17,16.24,2042736.7487822648,1.1275,1.1324,1.1268,1.1317,2042736.7488
2005-08-31 11:00:00,16.24,16.39,16.24,16.36,3182487.075196735,1.1317,1.1422,1.1317,1.1401,3182487.0752
2005-08-31 11:30:00,16.36,16.36,16.28,16.31,1998667.5549633584,1.1401,1.1401,1.1345,1.1366,1998667.555
2005-08-31 12:00:00,16.31,16.35,16.28,16.29,1402005.2347289445,1.1366,1.1394,1.1345,1.1352,1402005.2347
2005-08-31 12:30:00,16.29,16.3,16.25,16.26,1028713.2400276168,1.1352,1.1359,1.1324,1.1331,1028713.24
2005-08-31 13:00:00,16.26,16.32,16.25,16.31,1128517.0024998467,1.1331,1.1373,1.1324,1.1366,1128517.0025
2005-08-31 13:30:00,16.31,16.36,16.3,16.34,1563160.2278118092,1.1366,1.1401,1.1359,1.1387,1563160.2278
2005-08-31 14:00:00,16.34,16.34,16.27,16.33,1376514.2304611455,1.1387,1.1387,1.1338,1.138,1376514.2305
2005-08-31 14:30:00,16.33,16.36,16.32,16.35,1298313.0139785756,1.138,1.1401,1.1373,1.1394,1298313.014
2005-08-31 15:00:00,16.35,16.39,16.34,16.38,2324865.9994072267,1.1394,1.1422,1.1387,1.1415,2324865.9994
2005-08-31 15:30:00,16.38,16.39,16.36,16.37,4956056.100947835,1.1415,1.1422,1.1401,1.1408,4956056.1009
2005-09-01 09:30:00,16.37,16.4,16.32,16.38,2427694.1183180087,1.1408,1.1429,1.1373,1.1415,2427694.1183
2005-09-01 10:00:00,16.38,16.41,16.35,16.36,1726907.5264134333,1.1415,1.1436,1.1394,1.1401,1726907.5264
2005-09-01 10:30:00,16.36,16.38,16.31,16.36,1876397.1446618813,1.1401,1.1415,1.1366,1.1401,1876397.1447
2005-09-01 11:00:00,16.36,16.41,16.35,16.39,2142108.460334701,1.1401,1.1436,1.1394,1.1422,2142108.4603
2005-09-01 11:30:00,16.39,16.41,16.37,16.37,2572863.227368525,1.1422,1.1436,1.1408,1.1408,2572863.2274
2005-09-01 12:00:00,16.37,16.38,16.35,16.38,1189868.2331104816,1.1408,1.1415,1.1394,1.1415,1189868.2331
2005-09-01 12:30:00,16.38,16.4,16.35,16.35,1196781.047827173,1.1415,1.1429,1.1394,1.1394,1196781.0478
2005-09-01 13:00:00,16.36,16.37,16.33,16.34,1468541.0763770978,1.1401,1.1408,1.138,1.1387,1468541.0764
2005-09-01 13:30:00,16.34,16.35,16.28,16.28,1558839.7186138772,1.1387,1.1394,1.1345,1.1345,1558839.7186
2005-09-01 14:00:00,16.28,16.31,16.26,16.29,1847881.7839555305,1.1345,1.1366,1.1331,1.1352,1847881.784
2005-09-01 14:30:00,16.29,16.29,16.25,16.25,1770112.6183927536,1.1352,1.1352,1.1324,1.1324,1770112.6184
2005-09-01 15:00:00,16.25,16.28,16.25,16.27,2080757.2297240668,1.1324,1.1345,1.1324,1.1338,2080757.2297
2005-09-01 15:30:00,16.27,16.28,16.2,16.21,5919097.601166884,1.1338,1.1345,1.1289,1.1296,5919097.6012
2005-09-02 09:30:00,16.29,16.32,16.26,16.3,2477812.0250140205,1.1352,1.1373,1.1331,1.1359,2477812.025
2005-09-02 10:00:00,16.3,16.33,16.27,16.29,1535508.9689450443,1.1359,1.138,1.1338,1.1352,1535508.9689
2005-09-02 10:30:00,16.29,16.29,16.2,16.25,1940772.731711069,1.1352,1.1352,1.1289,1.1324,1940772.7317
2005-09-02 11:00:00,16.25,16.26,16.23,16.23,1109074.7111091528,1.1324,1.1331,1.131,1.131,1109074.7111
2005-09-02 11:30:00,16.24,16.24,16.16,16.18,2374119.804263652,1.1317,1.1317,1.1261,1.1275,2374119.8043
2005-09-02 12:00:00,16.18,16.25,16.18,16.24,1457739.8033822677,1.1275,1.1324,1.1275,1.1317,1457739.8034
2005-09-02 12:30:00,16.24,16.3,16.23,16.26,925453.0701970411,1.1317,1.1359,1.131,1.1331,925453.0702
2005-09-02 13:00:00,16.26,16.27,16.24,16.26,1335901.4440005843,1.1331,1.1338,1.1317,1.1331,1335901.444
2005-09-02 13:30:00,16.26,16.3,16.24,16.29,871446.705222891,1.1331,1.1359,1.1317,1.1352,871446.7052
2005-09-02 14:00:00,16.29,16.31,16.27,16.27,834290.3261206754,1.1352,1.1366,1.1338,1.1338,834290.3261
2005-09-02 14:30:00,16.27,16.27,16.23,16.24,1410646.2531248084,1.1338,1.1338,1.131,1.1317,1410646.2531
2005-09-02 15:00:00,16.24,16.27,16.24,16.25,1219679.7465762126,1.1317,1.1338,1.1317,1.1324,1219679.7466
2005-09-02 15:30:00,16.25,16.25,16.22,16.22,1920466.3384807885,1.1324,1.1324,1.1303,1.1303,1920466.3385
2005-09-06 09:30:00,16.26,16.36,16.22,16.35,2963005.207941788,1.1331,1.1401,1.1303,1.1394,2963005.2079
2005-09-06 10:00:00,16.35,16.38,16.33,16.36,2497254.3164047147,1.1394,1.1415,1.138,1.1401,2497254.3164
2005-09-06 10:30:00,16.37,16.39,16.36,16.38,1830167.6962440088,1.1408,1.1422,1.1401,1.1415,1830167.6962
2005-09-06 11:00:00,16.38,16.38,16.35,16.38,1363984.7537871425,1.1415,1.1415,1.1394,1.1415,1363984.7538
2005-09-06 11:30:00,16.38,16.39,16.36,16.36,1103025.9982320478,1.1415,1.1422,1.1401,1.1401,1103025.9982
2005-09-06 12:00:00,16.36,16.41,16.36,16.38,1504833.3536397268,1.1401,1.1436,1.1401,1.1415,1504833.3536
2005-09-06 12:30:00,16.38,16.4,16.38,16.38,797998.0488580463,1.1415,1.1429,1.1415,1.1415,797998.0489
2005-09-06 13:00:00,16.38,16.4,16.38,16.38,803614.710815358,1.1415,1.1429,1.1415,1.1415,803614.7108
2005-09-06 13:30:00,16.38,16.39,16.35,16.39,1369169.364824661,1.1415,1.1422,1.1394,1.1422,1369169.3648
2005-09-06 14:00:00,16.39,16.39,16.35,16.36,1331148.883882859,1.1422,1.1422,1.1394,1.1401,1331148.8839
2005-09-06 14:30:00,16.37,16.37,16.33,16.33,1481070.5530511006,1.1408,1.1408,1.138,1.138,1481070.5531
2005-09-06 15:00:00,16.34,16.37,16.34,16.36,1281463.0281066408,1.1387,1.1408,1.1387,1.1401,1281463.0281
2005-09-06 15:30:00,16.36,16.38,16.35,16.36,2487317.145249471,1.1401,1.1415,1.1394,1.1401,2487317.1452
2005-09-07 09:30:00,16.37,16.38,16.32,16.33,1765792.1091948214,1.1408,1.1415,1.1373,1.138,1765792.1092
2005-09-07 10:00:00,16.33,16.35,16.27,16.27,1571369.19528788,1.138,1.1394,1.1338,1.1338,1571369.1953
2005-09-07 10:30:00,16.27,16.3,16.25,16.27,1637905.0369360335,1.1338,1.1359,1.1324,1.1338,1637905.0369
2005-09-07 11:00:00,16.27,16.34,16.27,16.33,1987002.1801289413,1.1338,1.1387,1.1338,1.138,1987002.1801
2005-09-07 11:30:00,16.33,16.33,16.31,16.31,1857386.9041909808,1.138,1.138,1.1366,1.1366,1857386.9042
2005-09-07 12:00:00,16.31,16.33,16.3,16.33,982915.8425295372,1.1366,1.138,1.1359,1.138,982915.8425
2005-09-07 12:30:00,16.33,16.42,16.33,16.41,2132603.340099251,1.138,1.1443,1.138,1.1436,2132603.3401
2005-09-07 13:00:00,16.41,16.45,16.38,16.43,3172981.9549612845,1.1436,1.1463,1.1415,1.145,3172981.955
2005-09-07 13:30:00,16.43,16.45,16.41,16.45,1143206.7337728157,1.145,1.1463,1.1436,1.1463,1143206.7338
2005-09-07 14:00:00,16.45,16.47,16.41,16.42,1669876.8050007306,1.1463,1.1477,1.1436,1.1443,1669876.805
2005-09-07 14:30:00,16.42,16.48,16.42,16.47,1530756.408827319,1.1443,1.1484,1.1443,1.1477,1530756.4088
2005-09-07 15:00:00,16.48,16.49,16.44,16.47,1446074.4285478513,1.1484,1.1491,1.1457,1.1477,1446074.4285
2005-09-07 15:30:00,16.47,16.47,16.43,16.45,2686924.6701939306,1.1477,1.1477,1.145,1.1463,2686924.6702
2005-09-08 09:30:00,16.62,16.64,16.57,16.58,5412733.92316925,1.1582,1.1596,1.1547,1.1554,5412733.9232
2005-09-08 10:00:00,16.58,16.61,16.56,16.6,2465282.548340017,1.1554,1.1575,1.154,1.1568,2465282.5483
2005-09-08 10:30:00,16.6,16.72,16.6,16.64,4591837.175562164,1.1568,1.1652,1.1568,1.1596,4591837.1756
2005-09-08 11:00:00,16.64,16.69,16.63,16.69,2238887.866368379,1.1596,1.1631,1.1589,1.1631,2238887.8664
2005-09-08 11:30:00,16.69,16.84,16.69,16.82,4169291.376004411,1.1631,1.1735,1.1631,1.1721,4169291.376
2005-09-08 12:00:00,16.82,16.83,16.75,16.76,2281228.856508113,1.1721,1.1728,1.1673,1.168,2281228.8565
2005-09-08 12:30:00,16.76,16.76,16.68,16.69,2018109.846354052,1.168,1.168,1.1624,1.1631,2018109.8464
2005-09-08 13:00:00,16.69,16.69,16.67,16.67,1362256.5501079697,1.1631,1.1631,1.1617,1.1617,1362256.5501
2005-09-08 13:30:00,16.67,16.77,16.67,16.75,2593601.671518599,1.1617,1.1686,1.1617,1.1673,2593601.6715
2005-09-08 14:00:00,16.75,16.81,16.72,16.75,3169957.598522732,1.1673,1.1714,1.1652,1.1673,3169957.5985
2005-09-08 14:30:00,16.75,16.78,16.72,16.72,3287907.4996262765,1.1673,1.1693,1.1652,1.1652,3287907.4996
2005-09-08 15:00:00,16.72,16.78,16.7,16.77,3972708.207498504,1.1652,1.1693,1.1638,1.1686,3972708.2075
2005-09-08 15:30:00,16.76,16.81,16.76,16.8,4733117.826334542,1.168,1.1714,1.168,1.1707,4733117.8263
2005-09-09 09:30:00,16.86,16.95,16.85,16.92,8660892.738174552,1.1749,1.1812,1.1742,1.1791,8660892.7382
2005-09-09 10:00:00,16.93,16.98,16.92,16.95,4365442.493590525,1.1798,1.1833,1.1791,1.1812,4365442.4936
2005-09-09 10:30:00,16.96,16.96,16.85,16.92,3860807.019272064,1.1819,1.1819,1.1742,1.1791,3860807.0193
2005-09-09 11:00:00,16.92,16.97,16.9,16.96,3158292.223688316,1.1791,1.1826,1.1777,1.1819,3158292.2237
2005-09-09 11:30:00,16.96,16.97,16.93,16.94,1860411.260629533,1.1819,1.1826,1.1798,1.1805,1860411.2606
2005-09-09 12:00:00,16.94,16.94,16.9,16.93,3315126.7075732485,1.1805,1.1805,1.1777,1.1798,3315126.7076
2005-09-09 12:30:00,16.93,16.94,16.92,16.94,1041674.767621413,1.1798,1.1805,1.1791,1.1805,1041674.7676
2005-09-09 13:00:00,16.94,16.94,16.92,16.92,6790976.357309569,1.1805,1.1805,1.1791,1.1791,6790976.3573
2005-09-09 13:30:00,16.92,16.93,16.9,16.9,2860609.1399507984,1.1791,1.1798,1.1777,1.1777,2860609.14
2005-09-09 14:00:00,16.9,16.91,16.86,16.86,3385118.956579747,1.1777,1.1784,1.1749,1.1749,3385118.9566
2005-09-09 14:30:00,16.86,16.87,16.79,16.81,3206249.875785361,1.1749,1.1756,1.17,1.1714,3206249.8758
2005-09-09 15:00:00,16.81,16.84,16.8,16.84,2673963.142600135,1.1714,1.1735,1.1707,1.1735,2673963.1426
2005-09-09 15:30:00,16.84,16.84,16.82,16.82,4617328.179829963,1.1735,1.1735,1.1721,1.1721,4617328.1798
2005-09-12 09:30:00,16.83,16.94,16.83,16.86,5032097.062831438,1.1728,1.1805,1.1728,1.1749,5032097.0628
2005-09-12 10:00:00,16.86,16.86,16.7,16.74,4428521.927880333,1.1749,1.1749,1.1638,1.1666,4428521.9279
2005-09-12 10:30:00,16.74,16.87,16.72,16.84,1926947.1022776864,1.1666,1.1756,1.1652,1.1735,1926947.1023
2005-09-12 11:00:00,16.84,16.9,16.84,16.88,3478441.955255079,1.1735,1.1777,1.1735,1.1763,3478441.9553
2005-09-12 11:30:00,16.88,16.88,16.84,16.85,1269797.6532722244,1.1763,1.1763,1.1735,1.1742,1269797.6533
2005-09-12 12:00:00,16.85,16.89,16.85,16.89,1344542.4623964485,1.1742,1.177,1.1742,1.177,1344542.4624
2005-09-12 12:30:00,16.89,16.89,16.84,16.84,1354911.6844714852,1.177,1.177,1.1735,1.1735,1354911.6845
2005-09-12 13:00:00,16.84,16.87,16.84,16.84,1876397.1446618813,1.1735,1.1756,1.1735,1.1735,1876397.1447
2005-09-12 13:30:00,16.84,16.85,16.8,16.8,1507857.7100782793,1.1735,1.1742,1.1707,1.1707,1507857.7101
2005-09-12 14:00:00,16.8,16.82,16.79,16.8,1173882.3490781332,1.1707,1.1721,1.17,1.1707,1173882.3491
2005-09-12 14:30:00,16.8,16.87,16.8,16.85,2539163.255624655,1.1707,1.1756,1.1707,1.1742,2539163.2556
2005-09-12 15:00:00,16.86,16.86,16.82,16.85,3000161.587044003,1.1749,1.1749,1.1721,1.1742,3000161.587
2005-09-12 15:30:00,16.85,16.85,16.82,16.82,2807898.927736028,1.1742,1.1742,1.1721,1.1721,2807898.9277
2005-09-13 09:30:00,16.73,16.73,16.44,16.61,6966389.030745609,1.179,1.179,1.1586,1.1705,6966389.0307
2005-09-13 10:00:00,16.6,16.62,16.55,16.58,2190066.112431747,1.1698,1.1712,1.1663,1.1684,2190066.1124
2005-09-13 10:30:00,16.58,16.61,16.51,16.52,6467370.218384459,1.1684,1.1705,1.1635,1.1642,6467370.2184
2005-09-13 11:00:00,16.52,16.57,16.51,16.56,2018109.846354052,1.1642,1.1677,1.1635,1.167,2018109.8464
2005-09-13 11:30:00,16.56,16.59,16.51,16.51,2186609.7050734013,1.167,1.1691,1.1635,1.1635,2186609.7051
2005-09-13 12:00:00,16.51,16.53,16.46,16.49,3278834.430310619,1.1635,1.1649,1.16,1.1621,3278834.4303
2005-09-13 12:30:00,16.49,16.52,16.49,16.5,1987866.281968528,1.1621,1.1642,1.1621,1.1628,1987866.282
2005-09-13 13:00:00,16.5,16.5,16.49,16.5,1104322.1509914277,1.1628,1.1628,1.1621,1.1628,1104322.151
2005-09-13 13:30:00,16.5,16.51,16.48,16.5,1876397.1446618813,1.1628,1.1635,1.1614,1.1628,1876397.1447
2005-09-13 14:00:00,16.5,16.57,16.49,16.53,2308448.064455085,1.1628,1.1677,1.1621,1.1649,2308448.0645
2005-09-13 14:30:00,16.53,16.54,16.47,16.48,1418423.1696810862,1.1649,1.1656,1.1607,1.1614,1418423.1697
2005-09-13 15:00:00,16.47,16.48,16.43,16.47,3090028.1783609893,1.1607,1.1614,1.1579,1.1607,3090028.1784
2005-09-13 15:30:00,16.46,16.48,16.39,16.43,4412103.992928191,1.16,1.1614,1.155,1.1579,4412103.9929
2005-09-14 09:30:00,16.46,16.54,16.45,16.5,2976398.786455377,1.16,1.1656,1.1593,1.1628,2976398.7865
2005-09-14 10:00:00,16.5,16.69,16.5,16.68,3541521.389544887,1.1628,1.1762,1.1628,1.1755,3541521.3895
2005-09-14 10:30:00,16.67,16.7,16.59,16.62,2486885.094329677,1.1748,1.1769,1.1691,1.1712,2486885.0943
2005-09-14 11:00:00,16.62,16.66,16.62,16.64,3919133.8934441465,1.1712,1.1741,1.1712,1.1727,3919133.8934
2005-09-14 11:30:00,16.64,16.72,16.63,16.69,2398746.7066918644,1.1727,1.1783,1.1719,1.1762,2398746.7067
2005-09-14 12:00:00,16.69,16.72,16.68,16.7,6228014.008819024,1.1762,1.1783,1.1755,1.1769,6228014.0088
2005-09-14 12:30:00,16.7,16.73,16.69,16.73,2201299.4363463703,1.1769,1.179,1.1762,1.179,2201299.4363
2005-09-14 13:00:00,16.73,16.78,16.73,16.75,1942068.8844704484,1.179,1.1825,1.179,1.1804,1942068.8845
2005-09-14 13:30:00,16.75,16.76,16.7,16.74,1293992.5047806436,1.1804,1.1811,1.1769,1.1797,1293992.5048
2005-09-14 14:00:00,16.74,16.75,16.66,16.68,7021259.497559345,1.1797,1.1804,1.1741,1.1755,7021259.4976
2005-09-14 14:30:00,16.68,16.68,16.64,16.66,2845919.4086778294,1.1755,1.1755,1.1727,1.1741,2845919.4087
2005-09-14 15:00:00,16.66,16.66,16.6,16.61,2545211.96850176,1.1741,1.1741,1.1698,1.1705,2545211.9685
2005-09-14 15:30:00,16.61,16.61,16.56,16.58,3404993.2988902344,1.1705,1.1705,1.167,1.1684,3404993.2989
2005-09-15 09:30:00,16.84,16.86,16.74,16.77,6877818.592188002,1.1867,1.1882,1.1797,1.1818,6877818.5922
2005-09-15 10:00:00,16.77,16.84,16.77,16.84,3801616.043260395,1.1818,1.1867,1.1818,1.1867,3801616.0433
2005-09-15 10:30:00,16.84,16.89,16.83,16.84,11812272.147146177,1.1867,1.1903,1.186,1.1867,11812272.1471
2005-09-15 11:00:00,16.84,16.85,16.66,16.66,5430880.061800565,1.1867,1.1875,1.1741,1.1741,5430880.0618
2005-09-15 11:30:00,16.66,16.76,16.66,16.72,2183153.297715056,1.1741,1.1811,1.1741,1.1783,2183153.2977
2005-09-15 12:00:00,16.72,16.72,16.67,16.71,1608093.5234703023,1.1783,1.1783,1.1748,1.1776,1608093.5235
2005-09-15 12:30:00,16.7,16.72,16.69,16.72,1252515.6164804962,1.1769,1.1783,1.1762,1.1783,1252515.6165
2005-09-15 13:00:00,16.72,16.78,16.72,16.76,1518226.9321533162,1.1783,1.1825,1.1783,1.1811,1518226.9322
2005-09-15 13:30:00,16.76,16.77,16.73,16.76,1229184.8668116631,1.1811,1.1818,1.179,1.1811,1229184.8668
2005-09-15 14:00:00,16.76,16.78,16.73,16.75,991988.9118451946,1.1811,1.1825,1.179,1.1804,991988.9118
2005-09-15 14:30:00,16.75,16.78,16.74,16.77,1538965.37630339,1.1804,1.1825,1.1797,1.1818,1538965.3763
2005-09-15 15:00:00,16.77,16.78,16.73,16.73,1004950.4394389908,1.1818,1.1825,1.179,1.179,1004950.4394
2005-09-15 15:30:00,16.73,16.75,16.68,16.72,2935353.9490750227,1.179,1.1804,1.1755,1.1783,2935353.9491
2005-09-16 09:30:00,16.82,16.85,16.78,16.8,12642674.014988711,1.1853,1.1875,1.1825,1.1839,12642674.015
2005-09-16 10:00:00,16.8,16.86,16.78,16.85,2428558.220157596,1.1839,1.1882,1.1825,1.1875,2428558.2202
2005-09-16 10:30:00,16.85,16.85,16.8,16.8,1507425.659158486,1.1875,1.1875,1.1839,1.1839,1507425.6592
2005-09-16 11:00:00,16.81,16.83,16.8,16.83,1430520.595435296,1.1846,1.186,1.1839,1.186,1430520.5954
2005-09-16 11:30:00,16.83,16.84,16.82,16.83,1779617.738628204,1.186,1.1867,1.1853,1.186,1779617.7386
2005-09-16 12:00:00,16.83,16.83,16.8,16.81,1417127.0169217065,1.186,1.186,1.1839,1.1846,1417127.0169
2005-09-16 12:30:00,16.81,16.83,16.81,16.82,1174746.4509177196,1.1846,1.186,1.1846,1.1853,1174746.4509
2005-09-16 13:00:00,16.82,16.83,16.8,16.83,1476317.9929333753,1.1853,1.186,1.1839,1.186,1476317.9929
2005-09-16 13:30:00,16.83,16.84,16.81,16.83,1316027.101690097,1.186,1.1867,1.1846,1.186,1316027.1017
2005-09-16 14:00:00,16.83,16.85,16.82,16.83,1182955.4183937905,1.186,1.1875,1.1853,1.186,1182955.4184
2005-09-16 14:30:00,16.82,16.84,16.81,16.83,1471997.483735443,1.1853,1.1867,1.1846,1.186,1471997.4837
2005-09-16 15:00:00,16.83,16.85,16.82,16.85,1935156.0697537567,1.186,1.1875,1.1853,1.1875,1935156.0698
2005-09-16 15:30:00,16.85,16.92,16.85,16.91,5948909.114632615,1.1875,1.1924,1.1875,1.1917,5948909.1146
2005-09-19 09:30:00,16.9,16.96,16.89,16.95,2767718.19219526,1.191,1.1952,1.1903,1.1945,2767718.1922
2005-09-19 10:00:00,16.95,16.95,16.9,16.93,1886334.315817125,1.1945,1.1945,1.191,1.1931,1886334.3158
2005-09-19 10:30:00,16.93,16.96,16.93,16.94,1678517.8233965945,1.1931,1.1952,1.1931,1.1938,1678517.8234
2005-09-19 11:00:00,16.94,16.98,16.91,16.98,1321211.7127276154,1.1938,1.1966,1.1917,1.1966,1321211.7127
2005-09-19 11:30:00,16.97,17.04,16.96,17.0,2350789.0545948185,1.1959,1.2008,1.1952,1.198,2350789.0546
2005-09-19 12:00:00,17.0,17.01,16.95,16.99,2078164.924205308,1.198,1.1987,1.1945,1.1973,2078164.9242
2005-09-19 12:30:00,16.99,17.04,16.99,17.03,2149885.3768909792,1.1973,1.2008,1.1973,1.2001,2149885.3769
2005-09-19 13:00:00,17.03,17.06,17.02,17.05,1401573.1838091512,1.2001,1.2023,1.1994,1.2015,1401573.1838
2005-09-19 13:30:00,17.05,17.06,16.97,17.0,1915281.72744327,1.2015,1.2023,1.1959,1.198,1915281.7274
2005-09-19 14:00:00,17.01,17.02,16.95,16.97,5488774.885052853,1.1987,1.1994,1.1945,1.1959,5488774.8851
2005-09-19 14:30:00,16.97,17.0,16.94,16.94,1985273.9764497688,1.1959,1.198,1.1938,1.1938,1985273.9764
2005-09-19 15:00:00,16.94,16.94,16.85,16.85,1797331.8263397254,1.1938,1.1938,1.1875,1.1875,1797331.8263
2005-09-19 15:30:00,16.85,16.91,16.85,16.89,2894741.162614461,1.1875,1.1917,1.1875,1.1903,2894741.1626
2005-09-20 09:30:00,16.98,17.0,16.89,16.94,3020035.9293544907,1.1966,1.198,1.1903,1.1938,3020035.9294
2005-09-20 10:00:00,16.94,16.95,16.92,16.93,1135429.817216538,1.1938,1.1945,1.1924,1.1931,1135429.8172
2005-09-20 10:30:00,16.93,16.94,16.93,16.94,983347.8934493306,1.1931,1.1938,1.1931,1.1938,983347.8934
2005-09-20 11:00:00,16.94,16.94,16.92,16.93,960017.1437804976,1.1938,1.1938,1.1924,1.1931,960017.1438
2005-09-20 11:30:00,16.93,16.94,16.92,16.93,717636.5777765105,1.1931,1.1938,1.1924,1.1931,717636.5778
2005-09-20 12:00:00,16.93,16.98,16.92,16.98,1373489.874022593,1.1931,1.1966,1.1924,1.1966,1373489.874
2005-09-20 12:30:00,16.98,16.99,16.96,16.97,1351455.2771131396,1.1966,1.1973,1.1952,1.1959,1351455.2771
2005-09-20 13:00:00,16.97,17.01,16.97,16.97,1223568.2048543517,1.1959,1.1987,1.1959,1.1959,1223568.2049
2005-09-20 13:30:00,16.97,16.97,16.93,16.94,987236.3517274694,1.1959,1.1959,1.1931,1.1938,987236.3517
2005-09-20 14:00:00,16.94,16.94,16.89,16.92,2111432.8450293844,1.1938,1.1938,1.1903,1.1924,2111432.845
2005-09-20 14:30:00,16.92,16.94,16.79,16.79,2466578.701099397,1.1924,1.1938,1.1832,1.1832,2466578.7011
2005-09-20 15:00:00,16.79,16.9,16.72,16.89,2447136.409708703,1.1832,1.191,1.1783,1.1903,2447136.4097
2005-09-20 15:30:00,16.89,16.94,16.86,16.88,3204953.7230259813,1.1903,1.1938,1.1882,1.1896,3204953.723
2005-09-21 09:30:00,16.76,16.85,16.75,16.84,2997137.230605451,1.1811,1.1875,1.1804,1.1867,2997137.2306
2005-09-21 10:00:00,16.84,16.85,16.75,16.78,1955462.4629840376,1.1867,1.1875,1.1804,1.1825,1955462.463
2005-09-21 10:30:00,16.78,16.81,16.74,16.75,1842697.172918012,1.1825,1.1846,1.1797,1.1804,1842697.1729
2005-09-21 11:00:00,16.75,16.76,16.67,16.67,1432680.8500342618,1.1804,1.1811,1.1748,1.1748,1432680.85
2005-09-21 11:30:00,16.67,16.71,16.6,16.61,2130011.034580492,1.1748,1.1776,1.1698,1.1705,2130011.0346
2005-09-21 12:00:00,16.6,16.62,16.59,16.62,2294190.384101909,1.1698,1.1712,1.1691,1.1712,2294190.3841
2005-09-21 12:30:00,16.62,16.7,16.6,16.67,1295288.657540023,1.1712,1.1769,1.1698,1.1748,1295288.6575
2005-09-21 13:00:00,16.67,16.72,16.64,16.64,1176906.7055166855,1.1748,1.1783,1.1727,1.1727,1176906.7055
2005-09-21 13:30:00,16.64,16.65,16.58,16.59,1514770.5247949704,1.1727,1.1734,1.1684,1.1691,1514770.5248
2005-09-21 14:00:00,16.59,16.66,16.58,16.64,1578714.0609243645,1.1691,1.1741,1.1684,1.1727,1578714.0609
2005-09-21 14:30:00,16.63,16.72,16.61,16.69,1945957.3427485875,1.1719,1.1783,1.1705,1.1762,1945957.3427
2005-09-21 15:00:00,16.69,16.69,16.62,16.63,1680678.0779955606,1.1762,1.1762,1.1712,1.1719,1680678.078
2005-09-21 15:30:00,16.62,16.63,16.56,16.58,3768348.122436319,1.1712,1.1719,1.167,1.1684,3768348.1224
2005-09-22 09:30:00,16.55,16.56,16.39,16.54,3626635.420744148,1.1663,1.167,1.155,1.1656,3626635.4207
2005-09-22 10:00:00,16.54,16.6,16.51,16.54,2750436.155403532,1.1656,1.1698,1.1635,1.1656,2750436.1554
2005-09-22 10:30:00,16.53,16.57,16.52,16.53,1233073.325089802,1.1649,1.1677,1.1642,1.1649,1233073.3251
2005-09-22 11:00:00,16.53,16.59,16.53,16.56,1495760.2843240695,1.1649,1.1691,1.1649,1.167,1495760.2843
2005-09-22 11:30:00,16.56,16.58,16.53,16.56,867558.246944752,1.167,1.1684,1.1649,1.167,867558.2469
2005-09-22 12:00:00,16.57,16.57,16.48,16.54,852004.4138321967,1.1677,1.1677,1.1614,1.1656,852004.4138
2005-09-22 12:30:00,16.54,16.58,16.52,16.57,830401.8678425365,1.1656,1.1684,1.1642,1.1677,830401.8678
2005-09-22 13:00:00,16.57,16.61,16.55,16.59,845955.7009550919,1.1677,1.1705,1.1663,1.1691,845955.701
2005-09-22 13:30:00,16.59,16.68,16.58,16.65,1304793.7777754737,1.1691,1.1755,1.1684,1.1734,1304793.7778
2005-09-22 14:00:00,16.65,16.67,16.58,16.59,945327.4125075288,1.1734,1.1748,1.1684,1.1691,945327.4125
2005-09-22 14:30:00,16.58,16.6,16.56,16.59,1108642.6601893594,1.1684,1.1698,1.167,1.1691,1108642.6602
2005-09-22 15:00:00,16.59,16.63,16.56,16.6,1260724.583956567,1.1691,1.1719,1.167,1.1698,1260724.584
2005-09-22 15:30:00,16.6,16.66,16.58,16.66,2152909.733329532,1.1698,1.1741,1.1684,1.1741,2152909.7333
2005-09-23 09:30:00,16.65,16.66,16.54,16.55,1810293.3539335213,1.1734,1.1741,1.1656,1.1663,1810293.3539
2005-09-23 10:00:00,16.55,16.61,16.53,16.58,1350159.1243537602,1.1663,1.1705,1.1649,1.1684,1350159.1244
2005-09-23 10:30:00,16.58,16.65,16.56,16.64,2172352.024720226,1.1684,1.1734,1.167,1.1727,2172352.0247
2005-09-23 11:00:00,16.64,16.66,16.62,16.62,1914417.6256036835,1.1727,1.1741,1.1712,1.1712,1914417.6256
2005-09-23 11:30:00,16.63,16.71,16.63,16.69,2413004.38704504,1.1719,1.1776,1.1719,1.1762,2413004.387
2005-09-23 12:00:00,16.69,16.69,16.65,16.65,897369.7604104831,1.1762,1.1762,1.1734,1.1734,897369.7604
2005-09-23 12:30:00,16.65,16.66,16.63,16.66,335271.5137595257,1.1734,1.1741,1.1719,1.1741,335271.5138
2005-09-23 13:00:00,16.66,16.68,16.63,16.63,1035626.054744308,1.1741,1.1755,1.1719,1.1719,1035626.0547
2005-09-23 13:30:00,16.63,16.69,16.63,16.68,1711785.7442206712,1.1719,1.1762,1.1719,1.1755,1711785.7442
2005-09-23 14:00:00,16.68,16.7,16.67,16.69,1568344.8388493278,1.1755,1.1769,1.1748,1.1762,1568344.8388
2005-09-23 14:30:00,16.68,16.77,16.68,16.77,1411510.3549643948,1.1755,1.1818,1.1755,1.1818,1411510.355
2005-09-23 15:00:00,16.77,16.77,16.67,16.7,3133233.27034031,1.1818,1.1818,1.1748,1.1769,3133233.2703
2005-09-23 15:30:00,16.7,16.7,16.64,16.65,2101495.6738741403,1.1769,1.1769,1.1727,1.1734,2101495.6739
2005-09-26 09:30:00,16.69,16.75,16.66,16.71,2924552.6760801924,1.1762,1.1804,1.1741,1.1776,2924552.6761
2005-09-26 10:00:00,16.71,16.84,16.71,16.8,2662297.767765718,1.1776,1.1867,1.1776,1.1839,2662297.7678
2005-09-26 10:30:00,16.8,16.83,16.77,16.81,1497056.4370834492,1.1839,1.186,1.1818,1.1846,1497056.4371
2005-09-26 11:00:00,16.81,16.83,16.79,16.82,994581.2173639538,1.1846,1.186,1.1832,1.1853,994581.2174
2005-09-26 11:30:00,16.82,16.82,16.73,16.75,998901.7265618858,1.1853,1.1853,1.179,1.1804,998901.7266
2005-09-26 12:00:00,16.75,16.82,16.69,16.8,710723.7630598194,1.1804,1.1853,1.1762,1.1839,710723.7631
2005-09-26 12:30:00,16.8,16.81,16.76,16.77,1409782.151285222,1.1839,1.1846,1.1811,1.1818,1409782.1513
2005-09-26 13:00:00,16.77,16.78,16.73,16.74,899962.0659292423,1.1818,1.1825,1.179,1.1797,899962.0659
2005-09-26 13:30:00,16.74,16.76,16.73,16.75,1266773.296833672,1.1797,1.1811,1.179,1.1804,1266773.2968
2005-09-26 14:00:00,16.76,16.77,16.74,16.75,1184251.57115317,1.1811,1.1818,1.1797,1.1804,1184251.5712
2005-09-26 14:30:00,16.75,16.76,16.72,16.73,1915713.778363063,1.1804,1.1811,1.1783,1.179,1915713.7784
2005-09-26 15:00:00,16.73,16.75,16.73,16.74,1088768.3178788722,1.179,1.1804,1.179,1.1797,1088768.3179
2005-09-26 15:30:00,16.74,16.82,16.74,16.79,3020035.9293544907,1.1797,1.1853,1.1797,1.1832,3020035.9294
2005-09-27 09:30:00,16.78,16.91,16.78,16.89,2600082.4353154968,1.1825,1.1917,1.1825,1.1903,2600082.4353
2005-09-27 10:00:00,16.88,16.91,16.83,16.91,2260058.361438246,1.1896,1.1917,1.186,1.1917,2260058.3614
2005-09-27 10:30:00,16.91,16.92,16.84,16.88,1307818.1342140262,1.1917,1.1924,1.1867,1.1896,1307818.1342
2005-09-27 11:00:00,16.88,16.9,16.87,16.89,1640929.3933745858,1.1896,1.191,1.1889,1.1903,1640929.3934
2005-09-27 11:30:00,16.89,16.89,16.85,16.89,1776593.3821896515,1.1903,1.1903,1.1875,1.1903,1776593.3822
2005-09-27 12:00:00,16.89,16.89,16.86,16.88,948783.8198658742,1.1903,1.1903,1.1882,1.1896,948783.8199
2005-09-27 12:30:00,16.88,16.92,16.88,16.89,1206718.218982417,1.1896,1.1924,1.1896,1.1903,1206718.219
2005-09-27 13:00:00,16.88,16.92,16.88,16.92,1512178.2192762112,1.1896,1.1924,1.1896,1.1924,1512178.2193
2005-09-27 13:30:00,16.92,16.97,16.91,16.94,1807268.997494969,1.1924,1.1959,1.1917,1.1938,1807268.9975
2005-09-27 14:00:00,16.94,16.99,16.94,16.95,1948117.597347553,1.1938,1.1973,1.1938,1.1945,1948117.5973
2005-09-27 14:30:00,16.95,17.0,16.94,17.0,1717834.457097776,1.1945,1.198,1.1938,1.198,1717834.4571
2005-09-27 15:00:00,16.99,17.07,16.99,17.04,3662063.596167192,1.1973,1.203,1.1973,1.2008,3662063.5962
2005-09-27 15:30:00,17.04,17.05,17.0,17.01,4700281.956430258,1.2008,1.2015,1.198,1.1987,4700281.9564
2005-09-28 09:30:00,17.06,17.14,17.01,17.11,4639794.827659209,1.2023,1.2079,1.1987,1.2058,4639794.8277
2005-09-28 10:00:00,17.11,17.11,17.04,17.09,2213828.9130203733,1.2058,1.2058,1.2008,1.2044,2213828.913
2005-09-28 10:30:00,17.09,17.12,17.09,17.09,1846585.6311961503,1.2044,1.2065,1.2044,1.2044,1846585.6312
2005-09-28 11:00:00,17.09,17.09,17.07,17.08,1981385.5181716296,1.2044,1.2044,1.203,1.2037,1981385.5182
2005-09-28 11:30:00,17.08,17.08,17.0,17.0,2033663.6794666075,1.2037,1.2037,1.198,1.198,2033663.6795
2005-09-28 12:00:00,17.01,17.02,16.92,16.97,2206916.098303682,1.1987,1.1994,1.1924,1.1959,2206916.0983
2005-09-28 12:30:00,16.97,16.97,16.88,16.96,1651298.6154496227,1.1959,1.1959,1.1896,1.1952,1651298.6154
2005-09-28 13:00:00,16.96,16.98,16.94,16.97,1191596.4367896544,1.1952,1.1966,1.1938,1.1959,1191596.4368
2005-09-28 13:30:00,16.97,16.99,16.94,16.97,2146861.0204524267,1.1959,1.1973,1.1938,1.1959,2146861.0205
2005-09-28 14:00:00,16.97,17.07,16.96,17.07,1471997.483735443,1.1959,1.203,1.1952,1.203,1471997.4837
2005-09-28 14:30:00,17.06,17.07,17.01,17.05,1586490.9774806425,1.2023,1.203,1.1987,1.2015,1586490.9775
2005-09-28 15:00:00,17.05,17.07,16.98,17.0,2296782.6896206685,1.2015,1.203,1.1966,1.198,2296782.6896
2005-09-28 15:30:00,17.0,17.02,16.98,17.01,3479738.108014459,1.198,1.1994,1.1966,1.1987,3479738.108
2005-09-29 09:30:00,17.05,17.12,17.0,17.04,2874002.718464388,1.2015,1.2065,1.198,1.2008,2874002.7185
2005-09-29 10:00:00,17.04,17.04,17.0,17.0,2136059.747457597,1.2008,1.2008,1.198,1.198,2136059.7475
2005-09-29 10:30:00,17.0,17.05,16.93,16.93,1953302.208385072,1.198,1.2015,1.1931,1.1931,1953302.2084
2005-09-29 11:00:00,16.93,16.97,16.8,16.93,2971214.175417858,1.1931,1.1959,1.1839,1.1931,2971214.1754
2005-09-29 11:30:00,16.93,17.07,16.92,17.03,2350789.0545948185,1.1931,1.203,1.1924,1.2001,2350789.0546
2005-09-29 12:00:00,17.03,17.04,16.98,17.0,1196348.9969073797,1.2001,1.2008,1.1966,1.198,1196348.9969
2005-09-29 12:30:00,17.0,17.03,16.94,17.02,1011431.2032358889,1.198,1.2001,1.1938,1.1994,1011431.2032
2005-09-29 13:00:00,17.01,17.08,17.0,17.08,1640497.3424547927,1.1987,1.2037,1.198,1.2037,1640497.3425
2005-09-29 13:30:00,17.07,17.08,17.01,17.03,1375650.1286215591,1.203,1.2037,1.1987,1.2001,1375650.1286
2005-09-29 14:00:00,17.03,17.08,17.03,17.07,1443914.1739488852,1.2001,1.2037,1.2001,1.203,1443914.1739
2005-09-29 14:30:00,17.07,17.09,17.04,17.06,1163081.076083303,1.203,1.2044,1.2008,1.2023,1163081.0761
2005-09-29 15:00:00,17.05,17.06,17.03,17.05,1719562.6607769488,1.2015,1.2023,1.2001,1.2015,1719562.6608
2005-09-29 15:30:00,17.05,17.06,17.04,17.05,2487317.145249471,1.2015,1.2023,1.2008,1.2015,2487317.1452
2005-09-30 09:30:00,16.86,16.94,16.85,16.94,7206177.291230837,1.1882,1.1938,1.1875,1.1938,7206177.2912
2005-09-30 10:00:00,16.94,16.99,16.9,16.91,2401339.012210624,1.1938,1.1973,1.191,1.1917,2401339.0122
2005-09-30 10:30:00,16.91,17.01,16.9,16.95,1786962.6042646884,1.1917,1.1987,1.191,1.1945,1786962.6043
2005-09-30 11:00:00,16.95,17.07,16.92,17.03,2082485.43340324,1.1945,1.203,1.1924,1.2001,2082485.4334
2005-09-30 11:30:00,17.03,17.08,17.03,17.05,1315162.9998505106,1.2001,1.2037,1.2001,1.2015,1315162.9999
2005-09-30 12:00:00,17.05,17.08,17.04,17.06,1015319.6615140276,1.2015,1.2037,1.2008,1.2023,1015319.6615
2005-09-30 12:30:00,17.06,17.07,17.05,17.06,793245.4887403211,1.2023,1.203,1.2015,1.2023,793245.4887
2005-09-30 13:00:00,17.06,17.07,17.05,17.05,954400.481823186,1.2023,1.203,1.2015,1.2015,954400.4818
2005-09-30 13:30:00,17.05,17.06,17.04,17.04,697330.18454623,1.2015,1.2023,1.2008,1.2008,697330.1845
2005-09-30 14:00:00,17.04,17.06,17.02,17.03,1323804.0182463746,1.2008,1.2023,1.1994,1.2001,1323804.0182
2005-09-30 14:30:00,17.03,17.06,17.02,17.02,1133269.562617572,1.2001,1.2023,1.1994,1.1994,1133269.5626
2005-09-30 15:00:00,17.02,17.04,17.01,17.01,2161550.751725396,1.1994,1.2008,1.1987,1.1987,2161550.7517
2005-09-30 15:30:00,17.01,17.06,17.0,17.05,2546940.172180933,1.1987,1.2023,1.198,1.2015,2546940.1722
2005-10-03 09:30:00,17.19,17.25,17.06,17.25,5169921.3062454695,1.2114,1.2156,1.2023,1.2156,5169921.3062
2005-10-03 10:00:00,17.25,17.27,17.16,17.19,2927577.032518745,1.2156,1.217,1.2093,1.2114,2927577.0325
2005-10-03 10:30:00,17.19,17.2,17.08,17.09,2136059.747457597,1.2114,1.2121,1.2037,1.2044,2136059.7475
2005-10-03 11:00:00,17.09,17.12,17.06,17.07,1963239.379540316,1.2044,1.2065,1.2023,1.203,1963239.3795
2005-10-03 11:30:00,17.08,17.15,17.07,17.12,1306954.0323744398,1.2037,1.2086,1.203,1.2065,1306954.0324
2005-10-03 12:00:00,17.11,17.12,17.06,17.08,1688887.0454716317,1.2058,1.2065,1.2023,1.2037,1688887.0455
2005-10-03 12:30:00,17.08,17.13,17.08,17.13,1637040.935096447,1.2037,1.2072,1.2037,1.2072,1637040.9351
2005-10-03 13:00:00,17.13,17.15,17.1,17.11,1341950.1568776893,1.2072,1.2086,1.2051,1.2058,1341950.1569
2005-10-03 13:30:00,17.12,17.19,17.1,17.18,1270661.7551118108,1.2065,1.2114,1.2051,1.2107,1270661.7551
2005-10-03 14:00:00,17.18,17.19,17.16,17.19,1657779.3792465208,1.2107,1.2114,1.2093,1.2114,1657779.3792
2005-10-03 14:30:00,17.19,17.24,17.18,17.24,1721290.8644561216,1.2114,1.2149,1.2107,1.2149,1721290.8645
2005-10-03 15:00:00,17.24,17.26,17.16,17.17,2107112.335831452,1.2149,1.2163,1.2093,1.21,2107112.3358
2005-10-03 15:30:00,17.17,17.19,17.15,17.17,4280328.462391265,1.21,1.2114,1.2086,1.21,4280328.4624
2005-10-04 09:30:00,17.24,17.24,17.17,17.18,2727537.456654492,1.2149,1.2149,1.21,1.2107,2727537.4567
2005-10-04 10:00:00,17.18,17.22,17.16,17.21,2150317.4278107723,1.2107,1.2135,1.2093,1.2128,2150317.4278
2005-10-04 10:30:00,17.21,17.22,17.19,17.21,1372625.7721830066,1.2128,1.2135,1.2114,1.2128,1372625.7722
2005-10-04 11:00:00,17.21,17.22,17.2,17.21,1298313.0139785756,1.2128,1.2135,1.2121,1.2128,1298313.014
2005-10-04 11:30:00,17.21,17.23,17.18,17.21,2416460.794403386,1.2128,1.2142,1.2107,1.2128,2416460.7944
2005-10-04 12:00:00,17.21,17.22,17.18,17.18,1185979.7748323428,1.2128,1.2135,1.2107,1.2107,1185979.7748
2005-10-04 12:30:00,17.19,17.19,17.16,17.17,1089632.4197184586,1.2114,1.2114,1.2093,1.21,1089632.4197
2005-10-04 13:00:00,17.17,17.19,17.16,17.17,1744189.5632051614,1.21,1.2114,1.2093,1.21,1744189.5632
2005-10-04 13:30:00,17.17,17.22,17.17,17.21,724549.3924932018,1.21,1.2135,1.21,1.2128,724549.3925
2005-10-04 14:00:00,17.21,17.22,17.16,17.17,621721.2735824194,1.2128,1.2135,1.2093,1.21,621721.2736
2005-10-04 14:30:00,17.16,17.18,17.15,17.16,3146626.848853899,1.2093,1.2107,1.2086,1.2093,3146626.8489
2005-10-04 15:00:00,17.16,17.19,17.14,17.18,1936020.171593344,1.2093,1.2114,1.2079,1.2107,1936020.1716
2005-10-04 15:30:00,17.18,17.19,17.15,17.16,3007074.4017606946,1.2107,1.2114,1.2086,1.2093,3007074.4018
2005-10-05 09:30:00,17.13,17.22,17.13,17.2,2227222.4915339625,1.2072,1.2135,1.2072,1.2121,2227222.4915
2005-10-05 10:00:00,17.2,17.2,17.15,17.17,1665556.2958027984,1.2121,1.2121,1.2086,1.21,1665556.2958
2005-10-05 10:30:00,17.17,17.18,17.16,17.17,2717168.234579455,1.21,1.2107,1.2093,1.21,2717168.2346
2005-10-05 11:00:00,17.17,17.22,17.16,17.16,1316459.1526098903,1.21,1.2135,1.2093,1.2093,1316459.1526
2005-10-05 11:30:00,17.16,17.19,17.15,17.19,2204323.7927849228,1.2093,1.2114,1.2086,1.2114,2204323.7928
2005-10-05 12:00:00,17.18,17.2,17.16,17.17,907738.98248552,1.2107,1.2121,1.2093,1.21,907738.9825
2005-10-05 12:30:00,17.18,17.2,17.16,17.18,747880.1421620348,1.2107,1.2121,1.2093,1.2107,747880.1422
2005-10-05 13:00:00,17.18,17.22,17.18,17.21,760841.6697558309,1.2107,1.2135,1.2107,1.2128,760841.6698
2005-10-05 13:30:00,17.22,17.22,17.17,17.18,828673.6641633637,1.2135,1.2135,1.21,1.2107,828673.6642
2005-10-05 14:00:00,17.18,17.2,17.16,17.18,1598156.3523150587,1.2107,1.2121,1.2093,1.2107,1598156.3523
2005-10-05 14:30:00,17.18,17.21,17.15,17.16,2826909.1682069288,1.2107,1.2128,1.2086,1.2093,2826909.1682
2005-10-05 15:00:00,17.15,17.18,17.14,17.17,5422239.0434047,1.2086,1.2107,1.2079,1.21,5422239.0434
2005-10-05 15:30:00,17.17,17.18,17.14,17.15,5021295.789836608,1.21,1.2107,1.2079,1.2086,5021295.7898
2005-10-06 09:30:00,17.15,17.18,17.06,17.1,3241246.0002886103,1.2086,1.2107,1.2023,1.2051,3241246.0003
2005-10-06 10:00:00,17.1,17.11,16.94,16.97,3745017.3727674857,1.2051,1.2058,1.1938,1.1959,3745017.3728
2005-10-06 10:30:00,16.98,17.01,16.94,16.98,2640695.221776058,1.1966,1.1987,1.1938,1.1966,2640695.2218
2005-10-06 11:00:00,16.98,17.05,16.94,17.01,3127616.608382998,1.1966,1.2015,1.1938,1.1987,3127616.6084
2005-10-06 11:30:00,17.01,17.01,16.99,16.99,3041206.424424357,1.1987,1.1987,1.1973,1.1973,3041206.4244
2005-10-06 12:00:00,16.99,16.99,16.93,16.93,1325532.2219255476,1.1973,1.1973,1.1931,1.1931,1325532.2219
2005-10-06 12:30:00,16.92,16.93,16.9,16.91,2195682.774389059,1.1924,1.1931,1.191,1.1917,2195682.7744
2005-10-06 13:00:00,16.91,16.95,16.91,16.94,1367441.1611454885,1.1917,1.1945,1.1917,1.1938,1367441.1611
2005-10-06 13:30:00,16.94,16.95,16.89,16.9,1120308.035023776,1.1938,1.1945,1.1903,1.191,1120308.035
2005-10-06 14:00:00,16.9,16.91,16.84,16.9,1888926.6213358848,1.191,1.1917,1.1867,1.191,1888926.6213
2005-10-06 14:30:00,16.9,16.91,16.87,16.9,2053105.9708573013,1.191,1.1917,1.1889,1.191,2053105.9709
2005-10-06 15:00:00,16.9,16.9,16.81,16.82,2879619.3804216995,1.191,1.191,1.1846,1.1853,2879619.3804
2005-10-06 15:30:00,16.82,16.9,16.69,16.85,7130136.329347232,1.1853,1.191,1.1762,1.1875,7130136.3293
2005-10-07 09:30:00,16.84,16.86,16.79,16.81,3320311.318610767,1.1867,1.1882,1.1832,1.1846,3320311.3186
2005-10-07 10:00:00,16.8,16.81,16.52,16.71,5987793.697414003,1.1839,1.1846,1.1642,1.1776,5987793.6974
2005-10-07 10:30:00,16.71,16.78,16.66,16.78,2781111.770708849,1.1776,1.1825,1.1741,1.1825,2781111.7707
2005-10-07 11:00:00,16.77,16.77,16.66,16.66,1542421.7836617357,1.1818,1.1818,1.1741,1.1741,1542421.7837
2005-10-07 11:30:00,16.66,16.72,16.66,16.72,1373057.8231028,1.1741,1.1783,1.1741,1.1783,1373057.8231
2005-10-07 12:00:00,16.72,16.82,16.7,16.71,1843993.325677392,1.1783,1.1853,1.1769,1.1776,1843993.3257
2005-10-07 12:30:00,16.71,16.78,16.7,16.77,1249491.2600419438,1.1776,1.1825,1.1769,1.1818,1249491.26
2005-10-07 13:00:00,16.77,16.81,16.75,16.79,1123764.4423821217,1.1818,1.1846,1.1804,1.1832,1123764.4424
2005-10-07 13:30:00,16.79,16.81,16.73,16.75,1608093.5234703023,1.1832,1.1846,1.179,1.1804,1608093.5235
2005-10-07 14:00:00,16.75,16.77,16.7,16.72,3023492.3367128363,1.1804,1.1818,1.1769,1.1783,3023492.3367
2005-10-07 14:30:00,16.72,16.79,16.72,16.78,2267403.2270747307,1.1783,1.1832,1.1783,1.1825,2267403.2271
2005-10-07 15:00:00,16.78,16.81,16.74,16.76,3486650.92273115,1.1825,1.1846,1.1797,1.1811,3486650.9227
2005-10-07 15:30:00,16.76,16.81,16.75,16.78,3366108.7161088465,1.1811,1.1846,1.1804,1.1825,3366108.7161
2005-10-10 09:30:00,16.8,16.83,16.1,16.75,3654718.730530706,1.1839,1.186,1.1346,1.1804,3654718.7305
2005-10-10 10:00:00,16.75,16.75,16.66,16.69,2055698.276376061,1.1804,1.1804,1.1741,1.1762,2055698.2764
2005-10-10 10:30:00,16.69,16.74,16.69,16.72,2707663.1143440045,1.1762,1.1797,1.1762,1.1783,2707663.1143
2005-10-10 11:00:00,16.72,16.75,16.72,16.74,2178400.7375973305,1.1783,1.1804,1.1783,1.1797,2178400.7376
2005-10-10 11:30:00,16.74,16.76,16.72,16.74,1244306.6490044254,1.1797,1.1811,1.1783,1.1797,1244306.649
2005-10-10 12:00:00,16.74,16.78,16.72,16.77,1249491.2600419438,1.1797,1.1825,1.1783,1.1818,1249491.26
2005-10-10 12:30:00,16.76,16.79,16.74,16.76,1836648.460040907,1.1811,1.1832,1.1797,1.1811,1836648.46
2005-10-10 13:00:00,16.76,16.76,16.72,16.73,1462060.3125801997,1.1811,1.1811,1.1783,1.179,1462060.3126
2005-10-10 13:30:00,16.73,16.74,16.71,16.72,1586923.028400435,1.179,1.1797,1.1776,1.1783,1586923.0284
2005-10-10 14:00:00,16.72,16.73,16.65,16.65,2023726.508311364,1.1783,1.179,1.1734,1.1734,2023726.5083
2005-10-10 14:30:00,16.66,16.68,16.58,16.61,2114457.2014679364,1.1741,1.1755,1.1684,1.1705,2114457.2015
2005-10-10 15:00:00,16.61,16.61,16.55,16.57,2208644.301982855,1.1705,1.1705,1.1663,1.1677,2208644.302
2005-10-10 15:30:00,16.57,16.63,16.54,16.55,3503500.9086030847,1.1677,1.1719,1.1656,1.1663,3503500.9086
2005-10-11 09:30:00,16.65,16.78,16.63,16.71,4937909.96231652,1.1734,1.1825,1.1719,1.1776,4937909.9623
2005-10-11 10:00:00,16.7,16.72,16.66,16.67,2533114.54274755,1.1769,1.1783,1.1741,1.1748,2533114.5427
2005-10-11 10:30:00,16.67,16.73,16.67,16.73,2354245.4619531645,1.1748,1.179,1.1748,1.179,2354245.462
2005-10-11 11:00:00,16.73,16.73,16.7,16.72,1833192.052682561,1.179,1.179,1.1769,1.1783,1833192.0527
2005-10-11 11:30:00,16.72,16.76,16.69,16.72,1942932.986310035,1.1783,1.1811,1.1762,1.1783,1942932.9863
2005-10-11 12:00:00,16.72,16.73,16.69,16.72,1570505.0934482936,1.1783,1.179,1.1762,1.1783,1570505.0934
2005-10-11 12:30:00,16.72,16.73,16.71,16.72,1287511.7409837455,1.1783,1.179,1.1776,1.1783,1287511.741
2005-10-11 13:00:00,16.72,16.75,16.71,16.75,799294.201617426,1.1783,1.1804,1.1776,1.1804,799294.2016
2005-10-11 13:30:00,16.74,16.75,16.72,16.74,669246.8747596717,1.1797,1.1804,1.1783,1.1797,669246.8748
2005-10-11 14:00:00,16.74,16.83,16.7,16.82,1964103.4813799013,1.1797,1.186,1.1769,1.1853,1964103.4814
2005-10-11 14:30:00,16.82,16.84,16.76,16.78,1433544.9518738482,1.1853,1.1867,1.1811,1.1825,1433544.9519
2005-10-11 15:00:00,16.77,16.8,16.69,16.71,1599452.5050744384,1.1818,1.1839,1.1762,1.1776,1599452.5051
2005-10-11 15:30:00,16.71,16.72,16.65,16.68,2536570.950105896,1.1776,1.1783,1.1734,1.1755,2536570.9501
2005-10-12 09:30:00,16.85,16.87,16.8,16.83,2919800.115962467,1.1875,1.1889,1.1839,1.186,2919800.116
2005-10-12 10:00:00,16.83,16.85,16.58,16.65,4005976.128322581,1.186,1.1875,1.1684,1.1734,4005976.1283
2005-10-12 10:30:00,16.66,16.67,16.6,16.64,2107112.335831452,1.1741,1.1748,1.1698,1.1727,2107112.3358
2005-10-12 11:00:00,16.64,16.65,16.59,16.63,1467676.9745375114,1.1727,1.1734,1.1691,1.1719,1467676.9745
2005-10-12 11:30:00,16.63,16.68,16.51,16.53,1530324.3579075255,1.1719,1.1755,1.1635,1.1649,1530324.3579
2005-10-12 12:00:00,16.52,16.57,16.5,16.56,1294424.555700437,1.1642,1.1677,1.1628,1.167,1294424.5557
2005-10-12 12:30:00,16.56,16.57,16.46,16.51,1229616.9177314565,1.167,1.1677,1.16,1.1635,1229616.9177
2005-10-12 13:00:00,16.51,16.57,16.48,16.53,963905.6020586364,1.1635,1.1677,1.1614,1.1649,963905.6021
2005-10-12 13:30:00,16.53,16.57,16.5,16.53,977299.1805722256,1.1649,1.1677,1.1628,1.1649,977299.1806
2005-10-12 14:00:00,16.53,16.58,16.5,16.55,953536.3799835996,1.1649,1.1684,1.1628,1.1663,953536.38
2005-10-12 14:30:00,16.56,16.56,16.42,16.44,2549532.4776996924,1.167,1.167,1.1571,1.1586,2549532.4777
2005-10-12 15:00:00,16.45,16.45,16.39,16.41,3192856.297271772,1.1593,1.1593,1.155,1.1564,3192856.2973
2005-10-12 15:30:00,16.41,16.46,16.39,16.41,3694899.466071474,1.1564,1.16,1.155,1.1564,3694899.4661
2005-10-13 09:30:00,16.32,16.33,15.88,16.18,9127075.680631418,1.1501,1.1508,1.1191,1.1402,9127075.6806
2005-10-13 10:00:00,16.18,16.21,16.04,16.1,4574123.087850642,1.1402,1.1423,1.1304,1.1346,4574123.0879
2005-10-13 10:30:00,16.1,16.2,16.09,16.16,2473059.464896295,1.1346,1.1416,1.1339,1.1388,2473059.4649
2005-10-13 11:00:00,16.16,16.2,16.15,16.17,2342580.087118748,1.1388,1.1416,1.1381,1.1395,2342580.0871
2005-10-13 11:30:00,16.17,16.17,16.04,16.07,2750436.155403532,1.1395,1.1395,1.1304,1.1325,2750436.1554
2005-10-13 12:00:00,16.07,16.11,16.01,16.09,2699022.0959481406,1.1325,1.1353,1.1283,1.1339,2699022.0959
2005-10-13 12:30:00,16.09,16.17,16.09,16.15,1663828.0921236256,1.1339,1.1395,1.1339,1.1381,1663828.0921
2005-10-13 13:00:00,16.15,16.16,15.97,16.1,1222272.052094972,1.1381,1.1388,1.1254,1.1346,1222272.0521
2005-10-13 13:30:00,16.1,16.15,16.09,16.14,1316459.1526098903,1.1346,1.1381,1.1339,1.1374,1316459.1526
2005-10-13 14:00:00,16.14,16.22,16.13,16.14,3754090.442083143,1.1374,1.1431,1.1367,1.1374,3754090.4421
2005-10-13 14:30:00,16.14,16.19,16.04,16.05,3199337.06106867,1.1374,1.1409,1.1304,1.1311,3199337.0611
2005-10-13 15:00:00,16.05,16.11,16.05,16.11,3486650.92273115,1.1311,1.1353,1.1311,1.1353,3486650.9227
2005-10-13 15:30:00,16.11,16.14,16.09,16.12,4275575.902273539,1.1353,1.1374,1.1339,1.136,4275575.9023
2005-10-14 09:30:00,16.17,16.27,16.14,16.15,4111828.603671915,1.1395,1.1466,1.1374,1.1381,4111828.6037
2005-10-14 10:00:00,16.16,16.19,16.08,16.19,2978126.99013455,1.1388,1.1409,1.1332,1.1409,2978126.9901
2005-10-14 10:30:00,16.19,16.26,16.15,16.2,1869484.3299451903,1.1409,1.1459,1.1381,1.1416,1869484.3299
2005-10-14 11:00:00,16.22,16.34,16.2,16.28,1832760.001762768,1.1431,1.1515,1.1416,1.1473,1832760.0018
2005-10-14 11:30:00,16.28,16.32,16.26,16.29,1380402.6887392842,1.1473,1.1501,1.1459,1.148,1380402.6887
2005-10-14 12:00:00,16.29,16.37,16.29,16.31,2538299.153785069,1.148,1.1536,1.148,1.1494,2538299.1538
2005-10-14 12:30:00,16.31,16.33,16.2,16.22,2110136.6922700047,1.1494,1.1508,1.1416,1.1431,2110136.6923
2005-10-14 13:00:00,16.22,16.24,16.17,16.2,1875533.042822295,1.1431,1.1445,1.1395,1.1416,1875533.0428
2005-10-14 13:30:00,16.2,16.24,16.18,16.21,1750670.3270020594,1.1416,1.1445,1.1402,1.1423,1750670.327
2005-10-14 14:00:00,16.21,16.22,16.18,16.2,1612846.0835880276,1.1423,1.1431,1.1402,1.1416,1612846.0836
2005-10-14 14:30:00,16.19,16.29,16.19,16.26,1153143.904928059,1.1409,1.148,1.1409,1.1459,1153143.9049
2005-10-14 15:00:00,16.26,16.32,16.23,16.3,1541557.681822149,1.1459,1.1501,1.1438,1.1487,1541557.6818
2005-10-14 15:30:00,16.3,16.38,16.3,16.38,3312966.452974282,1.1487,1.1543,1.1487,1.1543,3312966.453
2005-10-17 09:30:00,16.21,16.41,16.16,16.41,4704170.414708396,1.1423,1.1564,1.1388,1.1564,4704170.4147
2005-10-17 10:00:00,16.41,17.47,16.41,17.41,34139367.52929954,1.1564,1.2311,1.1564,1.2269,34139367.5293
2005-10-17 10:30:00,17.39,17.41,17.31,17.34,14084859.985258425,1.2255,1.2269,1.2199,1.222,14084859.9853
2005-10-17 11:00:00,17.35,17.42,17.34,17.37,8996596.302853871,1.2227,1.2276,1.222,1.2241,8996596.3029
2005-10-17 11:30:00,17.37,17.46,17.34,17.46,6097534.631041477,1.2241,1.2304,1.222,1.2304,6097534.631
2005-10-17 12:00:00,17.46,17.5,17.36,17.41,5178562.324641334,1.2304,1.2333,1.2234,1.2269,5178562.3246
2005-10-17 12:30:00,17.41,17.46,17.39,17.42,4009000.484761133,1.2269,1.2304,1.2255,1.2276,4009000.4848
2005-10-17 13:00:00,17.42,17.47,17.41,17.46,3527695.760111504,1.2276,1.2311,1.2269,1.2304,3527695.7601
2005-10-17 13:30:00,17.45,17.46,17.32,17.35,4312300.230455961,1.2297,1.2304,1.2206,1.2227,4312300.2305
2005-10-17 14:00:00,17.35,17.38,17.28,17.34,4558569.254738087,1.2227,1.2248,1.2178,1.222,4558569.2547
2005-10-17 14:30:00,17.34,17.39,17.3,17.33,4765521.645319032,1.222,1.2255,1.2192,1.2213,4765521.6453
2005-10-17 15:00:00,17.33,17.37,17.33,17.35,3634412.3373004254,1.2213,1.2241,1.2213,1.2227,3634412.3373
2005-10-17 15:30:00,17.35,17.38,17.34,17.35,8007199.696527435,1.2227,1.2248,1.222,1.2227,8007199.6965
2005-10-18 09:30:00,17.13,17.22,17.04,17.14,8961168.127430828,1.2072,1.2135,1.2008,1.2079,8961168.1274
2005-10-18 10:00:00,17.14,17.22,17.05,17.07,4535238.505069254,1.2079,1.2135,1.2015,1.203,4535238.5051
2005-10-18 10:30:00,17.06,17.09,17.03,17.08,3713477.6556225815,1.2023,1.2044,1.2001,1.2037,3713477.6556
2005-10-18 11:00:00,17.08,17.17,17.06,17.12,3135393.524939276,1.2037,1.21,1.2023,1.2065,3135393.5249
2005-10-18 11:30:00,17.12,17.13,17.08,17.1,1452123.141424956,1.2065,1.2072,1.2037,1.2051,1452123.1414
2005-10-18 12:00:00,17.1,17.13,17.08,17.1,1245170.7508440118,1.2051,1.2072,1.2037,1.2051,1245170.7508
2005-10-18 12:30:00,17.09,17.1,17.07,17.07,892185.1493729646,1.2044,1.2051,1.203,1.203,892185.1494
2005-10-18 13:00:00,17.08,17.1,17.01,17.02,1668580.6522413509,1.2037,1.2051,1.1987,1.1994,1668580.6522
2005-10-18 13:30:00,17.02,17.04,16.99,17.03,2343012.138038541,1.1994,1.2008,1.1973,1.2001,2343012.138
2005-10-18 14:00:00,17.03,17.1,17.01,17.04,1583466.6210420898,1.2001,1.2051,1.1987,1.2008,1583466.621
2005-10-18 14:30:00,17.05,17.05,16.86,16.9,4834217.74156615,1.2015,1.2015,1.1882,1.191,4834217.7416
2005-10-18 15:00:00,16.9,16.93,16.88,16.91,6745611.010731282,1.191,1.1931,1.1896,1.1917,6745611.0107
2005-10-18 15:30:00,16.91,16.91,16.79,16.8,5794234.885346648,1.1917,1.1917,1.1832,1.1839,5794234.8853
2005-10-19 09:30:00,16.9,16.9,16.77,16.86,5042466.284906475,1.191,1.191,1.1818,1.1882,5042466.2849
2005-10-19 10:00:00,16.86,16.99,16.85,16.98,3373885.632665124,1.1882,1.1973,1.1875,1.1966,3373885.6327
2005-10-19 10:30:00,16.98,17.08,16.96,17.06,4901185.634134097,1.1966,1.2037,1.1952,1.2023,4901185.6341
2005-10-19 11:00:00,17.05,17.07,17.01,17.02,2064339.294771925,1.2015,1.203,1.1987,1.1994,2064339.2948
2005-10-19 11:30:00,17.02,17.05,16.99,16.99,1426632.137157157,1.1994,1.2015,1.1973,1.1973,1426632.1372
2005-10-19 12:00:00,17.0,17.02,16.99,17.02,1660803.735685073,1.198,1.1994,1.1973,1.1994,1660803.7357
2005-10-19 12:30:00,17.02,17.03,17.0,17.0,1456011.599703095,1.1994,1.2001,1.198,1.198,1456011.5997
2005-10-19 13:00:00,17.0,17.01,16.95,16.97,1449962.88682599,1.198,1.1987,1.1945,1.1959,1449962.8868
2005-10-19 13:30:00,16.97,16.99,16.96,16.97,1623215.3056630646,1.1959,1.1973,1.1952,1.1959,1623215.3057
2005-10-19 14:00:00,16.97,16.99,16.96,16.99,1465948.7708583386,1.1959,1.1973,1.1952,1.1973,1465948.7709
2005-10-19 14:30:00,16.99,17.0,16.9,16.94,2899925.77365198,1.1973,1.198,1.191,1.1938,2899925.7737
2005-10-19 15:00:00,16.94,16.98,16.87,16.9,2863633.496389351,1.1938,1.1966,1.1889,1.191,2863633.4964
2005-10-19 15:30:00,16.9,17.07,16.82,17.07,5488342.834133061,1.191,1.203,1.1853,1.203,5488342.8341
2005-10-20 09:30:00,17.09,17.18,17.09,17.13,2759941.275638982,1.2044,1.2107,1.2044,1.2072,2759941.2756
2005-10-20 10:00:00,17.13,17.17,17.12,17.12,2367639.0404667538,1.2072,1.21,1.2065,1.2065,2367639.0405
2005-10-20 10:30:00,17.13,17.16,17.12,17.14,1805972.8447355896,1.2072,1.2093,1.2065,1.2079,1805972.8447
2005-10-20 11:00:00,17.14,17.15,17.02,17.05,1807268.997494969,1.2079,1.2086,1.1994,1.2015,1807268.9975
2005-10-20 11:30:00,17.05,17.05,16.96,16.97,1143638.784692609,1.2015,1.2015,1.1952,1.1959,1143638.7847
2005-10-20 12:00:00,16.97,17.0,16.86,16.86,1824983.0852064905,1.1959,1.198,1.1882,1.1882,1824983.0852
2005-10-20 12:30:00,16.86,16.96,16.84,16.96,1688022.943632045,1.1882,1.1952,1.1867,1.1952,1688022.9436
2005-10-20 13:00:00,16.96,17.0,16.95,16.99,1155736.2104468185,1.1952,1.198,1.1945,1.1973,1155736.2104
2005-10-20 13:30:00,16.99,17.01,16.95,16.97,689985.3189097455,1.1973,1.1987,1.1945,1.1959,689985.3189
2005-10-20 14:00:00,16.96,16.98,16.9,16.94,1503969.2518001404,1.1952,1.1966,1.191,1.1938,1503969.2518
2005-10-20 14:30:00,16.94,16.97,16.91,16.92,819600.5948477065,1.1938,1.1959,1.1917,1.1924,819600.5948
2005-10-20 15:00:00,16.92,16.96,16.81,16.82,4685160.174237495,1.1924,1.1952,1.1846,1.1853,4685160.1742
2005-10-20 15:30:00,16.82,16.95,16.82,16.83,6701973.867832168,1.1853,1.1945,1.1853,1.186,6701973.8678
2005-10-21 09:30:00,16.92,17.01,16.88,16.92,5601972.226038673,1.1924,1.1987,1.1896,1.1924,5601972.226
2005-10-21 10:00:00,16.94,16.96,16.85,16.89,2635510.61073854,1.1938,1.1952,1.1875,1.1903,2635510.6107
2005-10-21 10:30:00,16.89,16.89,16.63,16.79,3049415.391900428,1.1903,1.1903,1.1719,1.1832,3049415.3919
2005-10-21 11:00:00,16.8,16.86,16.79,16.86,1976200.9071341115,1.1839,1.1882,1.1832,1.1882,1976200.9071
2005-10-21 11:30:00,16.86,16.87,16.82,16.82,2588417.0604810803,1.1882,1.1889,1.1853,1.1853,2588417.0605
2005-10-21 12:00:00,16.82,16.92,16.82,16.9,1239554.0888867,1.1853,1.1924,1.1853,1.191,1239554.0889
2005-10-21 12:30:00,16.91,16.94,16.86,16.93,1855226.6495920147,1.1917,1.1938,1.1882,1.1931,1855226.6496
2005-10-21 13:00:00,16.94,16.95,16.88,16.9,1366577.059305902,1.1938,1.1945,1.1896,1.191,1366577.0593
2005-10-21 13:30:00,16.9,16.93,16.89,16.92,1546310.2419398744,1.191,1.1931,1.1903,1.1924,1546310.2419
2005-10-21 14:00:00,16.92,16.95,16.88,16.9,1413238.5586435678,1.1924,1.1945,1.1896,1.191,1413238.5586
2005-10-21 14:30:00,16.9,16.93,16.84,16.88,1200669.5061053117,1.191,1.1931,1.1867,1.1896,1200669.5061
2005-10-21 15:00:00,16.88,16.9,16.84,16.9,1331580.9348026523,1.1896,1.191,1.1867,1.191,1331580.9348
2005-10-21 15:30:00,16.9,16.93,16.89,16.9,3300869.0272200727,1.191,1.1931,1.1903,1.191,3300869.0272
2005-10-24 09:30:00,17.0,17.07,16.95,17.0,3897531.3474544864,1.198,1.203,1.1945,1.198,3897531.3475
2005-10-24 10:00:00,17.0,17.1,16.96,17.09,3107310.2151527177,1.198,1.2051,1.1952,1.2044,3107310.2152
2005-10-24 10:30:00,17.1,17.1,17.0,17.02,3547570.1024219915,1.2051,1.2051,1.198,1.1994,3547570.1024
2005-10-24 11:00:00,17.02,17.1,16.98,17.1,1468109.0254573044,1.1994,1.2051,1.1966,1.2051,1468109.0255
2005-10-24 11:30:00,17.09,17.15,17.08,17.08,2317089.082850949,1.2044,1.2086,1.2037,1.2037,2317089.0829
2005-10-24 12:00:00,17.07,17.15,17.07,17.08,1609821.7271494751,1.203,1.2086,1.203,1.2037,1609821.7271
2005-10-24 12:30:00,17.08,17.08,17.01,17.05,1457307.7524624744,1.2037,1.2037,1.1987,1.2015,1457307.7525
2005-10-24 13:00:00,17.05,17.08,17.01,17.03,1236529.7324481476,1.2015,1.2037,1.1987,1.2001,1236529.7324
2005-10-24 13:30:00,17.03,17.09,17.02,17.06,1618462.7455453393,1.2001,1.2044,1.1994,1.2023,1618462.7455
2005-10-24 14:00:00,17.07,17.08,17.02,17.07,1068893.9755683849,1.203,1.2037,1.1994,1.203,1068893.9756
2005-10-24 14:30:00,17.07,17.07,17.03,17.05,640299.4631335272,1.203,1.203,1.2001,1.2015,640299.4631
2005-10-24 15:00:00,17.05,17.07,17.04,17.05,1433112.9009540551,1.2015,1.203,1.2008,1.2015,1433112.901
2005-10-24 15:30:00,17.05,17.14,17.04,17.13,3139714.034137208,1.2015,1.2079,1.2008,1.2072,3139714.0341
2005-10-25 09:30:00,17.06,17.1,16.97,17.02,2180128.941276504,1.2023,1.2051,1.1959,1.1994,2180128.9413
2005-10-25 10:00:00,17.02,17.1,16.98,17.08,2865361.700068524,1.1994,1.2051,1.1966,1.2037,2865361.7001
2005-10-25 10:30:00,17.08,17.12,17.07,17.09,2067363.651210477,1.2037,1.2065,1.203,1.2044,2067363.6512
2005-10-25 11:00:00,17.09,17.11,17.08,17.09,2099767.4701949675,1.2044,1.2058,1.2037,1.2044,2099767.4702
2005-10-25 11:30:00,17.09,17.1,17.06,17.08,2095446.960997036,1.2044,1.2051,1.2023,1.2037,2095446.961
2005-10-25 12:00:00,17.08,17.12,17.08,17.1,832130.0715217094,1.2037,1.2065,1.2037,1.2051,832130.0715
2005-10-25 12:30:00,17.1,17.11,17.05,17.05,1134997.7662967448,1.2051,1.2058,1.2015,1.2015,1134997.7663
2005-10-25 13:00:00,17.06,17.06,17.0,17.03,1365712.9574663157,1.2023,1.2023,1.198,1.2001,1365712.9575
2005-10-25 13:30:00,17.04,17.05,16.97,16.98,2221605.829576651,1.2008,1.2015,1.1959,1.1966,2221605.8296
2005-10-25 14:00:00,16.98,17.0,16.92,16.94,1890222.774095264,1.1966,1.198,1.1924,1.1938,1890222.7741
2005-10-25 14:30:00,16.94,17.1,16.93,17.09,3223963.9634968825,1.1938,1.2051,1.1931,1.2044,3223963.9635
2005-10-25 15:00:00,17.09,17.1,17.01,17.05,1677221.6706372148,1.2044,1.2051,1.1987,1.2015,1677221.6706
2005-10-25 15:30:00,17.05,17.21,17.05,17.21,4484256.4965336565,1.2015,1.2128,1.2015,1.2128,4484256.4965
2005-10-26 09:30:00,17.2,17.29,17.16,17.28,3913949.282406628,1.2121,1.2185,1.2093,1.2178,3913949.2824
2005-10-26 10:00:00,17.28,17.37,17.27,17.34,3777421.191751976,1.2178,1.2241,1.217,1.222,3777421.1918
2005-10-26 10:30:00,17.34,17.36,17.28,17.34,2225062.2369349967,1.222,1.2234,1.2178,1.222,2225062.2369
2005-10-26 11:00:00,17.34,17.35,17.28,17.35,2284685.2638664586,1.222,1.2227,1.2178,1.2227,2284685.2639
2005-10-26 11:30:00,17.35,17.38,17.33,17.35,2956092.3932250966,1.2227,1.2248,1.2213,1.2227,2956092.3932
2005-10-26 12:00:00,17.35,17.36,17.33,17.35,1298313.0139785756,1.2227,1.2234,1.2213,1.2227,1298313.014
2005-10-26 12:30:00,17.35,17.36,17.33,17.34,1411942.405884188,1.2227,1.2234,1.2213,1.222,1411942.4059
2005-10-26 13:00:00,17.34,17.35,17.27,17.31,1280598.9262670544,1.222,1.2227,1.217,1.2199,1280598.9263
2005-10-26 13:30:00,17.31,17.33,17.29,17.33,1101729.8454726683,1.2199,1.2213,1.2185,1.2213,1101729.8455
2005-10-26 14:00:00,17.33,17.37,17.32,17.34,2400042.859451244,1.2213,1.2241,1.2206,1.222,2400042.8595
2005-10-26 14:30:00,17.34,17.35,17.3,17.31,1678517.8233965945,1.222,1.2227,1.2192,1.2199,1678517.8234
2005-10-26 15:00:00,17.31,17.35,17.29,17.3,2145132.816773254,1.2199,1.2227,1.2185,1.2192,2145132.8168
2005-10-26 15:30:00,17.3,17.31,17.25,17.3,4389205.294179152,1.2192,1.2199,1.2156,1.2192,4389205.2942
2005-10-27 09:30:00,17.18,17.22,17.13,17.18,4317484.84149348,1.2107,1.2135,1.2072,1.2107,4317484.8415
2005-10-27 10:00:00,17.18,17.27,17.16,17.17,2000395.758642531,1.2107,1.217,1.2093,1.21,2000395.7586
2005-10-27 10:30:00,17.17,17.17,17.03,17.07,2733154.118611804,1.21,1.21,1.2001,1.203,2733154.1186
2005-10-27 11:00:00,17.07,17.11,17.04,17.05,2123098.219863801,1.203,1.2058,1.2008,1.2015,2123098.2199
2005-10-27 11:30:00,17.06,17.1,17.03,17.06,1491439.7751261375,1.2023,1.2051,1.2001,1.2023,1491439.7751
2005-10-27 12:00:00,17.06,17.1,17.05,17.08,1365280.9065465222,1.2023,1.2051,1.2015,1.2037,1365280.9065
2005-10-27 12:30:00,17.08,17.16,17.08,17.12,1538533.3253835966,1.2037,1.2093,1.2037,1.2065,1538533.3254
2005-10-27 13:00:00,17.12,17.13,17.05,17.08,1053772.1933756226,1.2065,1.2072,1.2015,1.2037,1053772.1934
2005-10-27 13:30:00,17.08,17.17,17.07,17.16,964769.7038982228,1.2037,1.21,1.203,1.2093,964769.7039
2005-10-27 14:00:00,17.16,17.2,17.1,17.13,1390339.859894528,1.2093,1.2121,1.2051,1.2072,1390339.8599
2005-10-27 14:30:00,17.13,17.16,17.04,17.06,1291400.1992618844,1.2072,1.2093,1.2008,1.2023,1291400.1993
2005-10-27 15:00:00,17.06,17.09,17.04,17.05,1340654.0041183096,1.2023,1.2044,1.2008,1.2015,1340654.0041
2005-10-27 15:30:00,17.04,17.08,16.99,16.99,3055032.05385774,1.2008,1.2037,1.1973,1.1973,3055032.0539
2005-10-28 09:30:00,17.04,17.23,17.03,17.16,2455345.377184774,1.2008,1.2142,1.2001,1.2093,2455345.3772
2005-10-28 10:00:00,17.16,17.19,17.11,17.15,1402869.3365685309,1.2093,1.2114,1.2058,1.2086,1402869.3366
2005-10-28 10:30:00,17.15,17.22,17.14,17.16,1428792.3917561232,1.2086,1.2135,1.2079,1.2093,1428792.3918
2005-10-28 11:00:00,17.2,17.29,17.2,17.27,1387747.5543757686,1.2121,1.2185,1.2121,1.217,1387747.5544
2005-10-28 11:30:00,17.27,17.29,17.22,17.28,1336333.4949203776,1.217,1.2185,1.2135,1.2178,1336333.4949
2005-10-28 12:00:00,17.28,17.31,17.28,17.28,1396820.623691426,1.2178,1.2199,1.2178,1.2178,1396820.6237
2005-10-28 12:30:00,17.28,17.3,17.23,17.26,1083583.7068413538,1.2178,1.2192,1.2142,1.2163,1083583.7068
2005-10-28 13:00:00,17.26,17.31,17.25,17.28,719796.8323754766,1.2163,1.2199,1.2156,1.2178,719796.8324
2005-10-28 13:30:00,17.28,17.3,17.25,17.29,707267.3557014737,1.2178,1.2192,1.2156,1.2185,707267.3557
2005-10-28 14:00:00,17.29,17.35,17.29,17.33,2056562.3782156475,1.2185,1.2227,1.2185,1.2213,2056562.3782
2005-10-28 14:30:00,17.33,17.34,17.32,17.33,1701848.5730654276,1.2213,1.222,1.2206,1.2213,1701848.5731
2005-10-28 15:00:00,17.33,17.35,17.33,17.33,3138849.9322976214,1.2213,1.2227,1.2213,1.2213,3138849.9323
2005-10-28 15:30:00,17.33,17.36,17.33,17.36,4804838.279020213,1.2213,1.2234,1.2213,1.2234,4804838.279
2005-10-31 09:30:00,17.45,17.47,17.36,17.46,4553816.694620362,1.2297,1.2311,1.2234,1.2304,4553816.6946
2005-10-31 10:00:00,17.45,17.48,17.43,17.47,2749140.002644152,1.2297,1.2318,1.2283,1.2311,2749140.0026
2005-10-31 10:30:00,17.47,17.47,17.41,17.43,2227222.4915339625,1.2311,1.2311,1.2269,1.2283,2227222.4915
2005-10-31 11:00:00,17.44,17.46,17.43,17.46,2575455.532887284,1.229,1.2304,1.2283,1.2304,2575455.5329
2005-10-31 11:30:00,17.46,17.49,17.42,17.42,1703144.725824807,1.2304,1.2326,1.2276,1.2276,1703144.7258
2005-10-31 12:00:00,17.42,17.44,17.41,17.42,1541125.630902356,1.2276,1.229,1.2269,1.2276,1541125.6309
2005-10-31 12:30:00,17.42,17.42,17.4,17.4,1271525.8569513971,1.2276,1.2276,1.2262,1.2262,1271525.857
2005-10-31 13:00:00,17.4,17.43,17.35,17.35,1498352.5898428287,1.2262,1.2283,1.2227,1.2227,1498352.5898
2005-10-31 13:30:00,17.35,17.42,17.35,17.41,1333741.1894016184,1.2227,1.2276,1.2227,1.2269,1333741.1894
2005-10-31 14:00:00,17.41,17.41,17.36,17.37,1567480.7370097414,1.2269,1.2269,1.2234,1.2241,1567480.737
2005-10-31 14:30:00,17.36,17.41,17.35,17.41,2059154.6837344065,1.2234,1.2269,1.2227,1.2269,2059154.6837
2005-10-31 15:00:00,17.41,17.46,17.38,17.43,5228680.231337345,1.2269,1.2304,1.2248,1.2283,5228680.2313
2005-10-31 15:30:00,17.43,17.45,17.36,17.37,3806368.60337812,1.2283,1.2297,1.2234,1.2241,3806368.6034
2005-11-01 09:30:00,17.41,17.41,17.29,17.3,4321373.299771619,1.2269,1.2269,1.2185,1.2192,4321373.2998
2005-11-01 10:00:00,17.29,17.31,17.23,17.24,3551458.56070013,1.2185,1.2199,1.2142,1.2149,3551458.5607
2005-11-01 10:30:00,17.25,17.28,17.22,17.25,2650632.3929313016,1.2156,1.2178,1.2135,1.2156,2650632.3929
2005-11-01 11:00:00,17.25,17.28,17.21,17.21,1313002.7452515443,1.2156,1.2178,1.2128,1.2128,1313002.7453
2005-11-01 11:30:00,17.21,17.31,17.2,17.3,1732092.1374509516,1.2128,1.2199,1.2121,1.2192,1732092.1375
2005-11-01 12:00:00,17.29,17.3,17.26,17.28,1040810.6657818266,1.2185,1.2192,1.2163,1.2178,1040810.6658
2005-11-01 12:30:00,17.28,17.3,17.27,17.28,1083151.6559215605,1.2178,1.2192,1.217,1.2178,1083151.6559
2005-11-01 13:00:00,17.28,17.31,17.26,17.28,1089632.4197184586,1.2178,1.2199,1.2163,1.2178,1089632.4197
2005-11-01 13:30:00,17.28,17.29,17.23,17.23,830401.8678425365,1.2178,1.2185,1.2142,1.2142,830401.8678
2005-11-01 14:00:00,17.23,17.32,17.19,17.3,5029504.757312679,1.2142,1.2206,1.2114,1.2192,5029504.7573
2005-11-01 14:30:00,17.32,17.32,17.23,17.25,2422077.4563606973,1.2206,1.2206,1.2142,1.2156,2422077.4564
2005-11-01 15:00:00,17.25,17.28,17.22,17.23,1421879.5770394318,1.2156,1.2178,1.2135,1.2142,1421879.577
2005-11-01 15:30:00,17.23,17.25,17.17,17.18,3072746.141569261,1.2142,1.2156,1.21,1.2107,3072746.1416
2005-11-02 09:30:00,17.23,17.27,17.16,17.19,2763397.682997328,1.2142,1.217,1.2093,1.2114,2763397.683
2005-11-02 10:00:00,17.19,17.22,17.15,17.19,1721290.8644561216,1.2114,1.2135,1.2086,1.2114,1721290.8645
2005-11-02 10:30:00,17.19,17.27,17.19,17.25,2256601.9540799004,1.2114,1.217,1.2114,1.2156,2256601.9541
2005-11-02 11:00:00,17.25,17.28,17.22,17.24,1452555.192344749,1.2156,1.2178,1.2135,1.2149,1452555.1923
2005-11-02 11:30:00,17.24,17.29,17.23,17.28,1103025.9982320478,1.2149,1.2185,1.2142,1.2178,1103025.9982
2005-11-02 12:00:00,17.28,17.28,17.19,17.23,1052908.0915360362,1.2178,1.2178,1.2114,1.2142,1052908.0915
2005-11-02 12:30:00,17.23,17.27,17.23,17.24,1951141.9537861056,1.2142,1.217,1.2142,1.2149,1951141.9538
2005-11-02 13:00:00,17.24,17.28,17.23,17.26,1272822.0097107766,1.2149,1.2178,1.2142,1.2163,1272822.0097
2005-11-02 13:30:00,17.26,17.27,17.25,17.27,1322939.9164067882,1.2163,1.217,1.2156,1.217,1322939.9164
2005-11-02 14:00:00,17.27,17.28,17.24,17.26,1397684.7255310123,1.217,1.2178,1.2149,1.2163,1397684.7255
2005-11-02 14:30:00,17.26,17.28,17.25,17.26,1345838.615155828,1.2163,1.2178,1.2156,1.2163,1345838.6152
2005-11-02 15:00:00,17.26,17.31,17.25,17.31,1935156.0697537567,1.2163,1.2199,1.2156,1.2199,1935156.0698
2005-11-02 15:30:00,17.31,17.32,17.28,17.29,5468468.491822573,1.2199,1.2206,1.2178,1.2185,5468468.4918
2005-11-03 09:30:00,17.33,17.35,17.23,17.26,2515832.5059558223,1.2213,1.2227,1.2142,1.2163,2515832.506
2005-11-03 10:00:00,17.25,17.28,17.19,17.28,2297214.7405404616,1.2156,1.2178,1.2114,1.2178,2297214.7405
2005-11-03 10:30:00,17.28,17.34,17.15,17.21,3036021.813386839,1.2178,1.222,1.2086,1.2128,3036021.8134
2005-11-03 11:00:00,17.21,17.28,17.17,17.28,1730795.984691572,1.2128,1.2178,1.21,1.2178,1730795.9847
2005-11-03 11:30:00,17.27,17.29,17.2,17.23,2475651.770415054,1.217,1.2185,1.2121,1.2142,2475651.7704
2005-11-03 12:00:00,17.23,17.23,17.17,17.2,1143206.7337728157,1.2142,1.2142,1.21,1.2121,1143206.7338
2005-11-03 12:30:00,17.2,17.23,17.19,17.22,1055500.3970547954,1.2121,1.2142,1.2114,1.2135,1055500.3971
2005-11-03 13:00:00,17.22,17.24,17.16,17.22,1451691.0905051627,1.2135,1.2149,1.2093,1.2135,1451691.0905
2005-11-03 13:30:00,17.22,17.24,17.18,17.24,1004086.3375994044,1.2135,1.2149,1.2107,1.2149,1004086.3376
2005-11-03 14:00:00,17.24,17.28,17.22,17.24,1512178.2192762112,1.2149,1.2178,1.2135,1.2149,1512178.2193
2005-11-03 14:30:00,17.24,17.25,17.18,17.21,1407621.8966862562,1.2149,1.2156,1.2107,1.2128,1407621.8967
2005-11-03 15:00:00,17.2,17.22,17.16,17.2,1372625.7721830066,1.2121,1.2135,1.2093,1.2121,1372625.7722
2005-11-03 15:30:00,17.2,17.22,17.16,17.19,2780679.719789056,1.2121,1.2135,1.2093,1.2114,2780679.7198
2005-11-04 09:30:00,17.18,17.24,17.13,17.16,2837710.4412017586,1.2107,1.2149,1.2072,1.2093,2837710.4412
2005-11-04 10:00:00,17.14,17.15,17.03,17.08,3665520.003525536,1.2079,1.2086,1.2001,1.2037,3665520.0035
2005-11-04 10:30:00,17.07,17.1,17.07,17.1,1963671.430460109,1.203,1.2051,1.203,1.2051,1963671.4305
2005-11-04 11:00:00,17.1,17.13,17.1,17.12,1204125.9134636575,1.2051,1.2072,1.2051,1.2065,1204125.9135
2005-11-04 11:30:00,17.12,17.2,17.11,17.16,1183819.5202333769,1.2065,1.2121,1.2058,1.2093,1183819.5202
2005-11-04 12:00:00,17.16,17.2,17.14,17.18,755225.0077985192,1.2093,1.2121,1.2079,1.2107,755225.0078
2005-11-04 12:30:00,17.18,17.19,17.16,17.17,781148.0629861114,1.2107,1.2114,1.2093,1.21,781148.063
2005-11-04 13:00:00,17.17,17.19,17.12,17.14,659741.7545242213,1.21,1.2114,1.2065,1.2079,659741.7545
2005-11-04 13:30:00,17.14,17.14,17.08,17.08,910331.2880042793,1.2079,1.2079,1.2037,1.2037,910331.288
2005-11-04 14:00:00,17.08,17.13,17.06,17.1,1224864.3576137312,1.2037,1.2072,1.2023,1.2051,1224864.3576
2005-11-04 14:30:00,17.1,17.12,17.05,17.11,1242146.3944054593,1.2051,1.2065,1.2015,1.2058,1242146.3944
2005-11-04 15:00:00,17.11,17.12,17.07,17.11,971682.518614914,1.2058,1.2065,1.203,1.2058,971682.5186
2005-11-04 15:30:00,17.11,17.17,17.1,17.14,2083781.586162619,1.2058,1.21,1.2051,1.2079,2083781.5862
2005-11-07 09:30:00,17.2,17.35,17.2,17.3,3390735.618537059,1.2121,1.2227,1.2121,1.2192,3390735.6185
2005-11-07 10:00:00,17.3,17.33,17.23,17.24,2018973.9481936384,1.2192,1.2213,1.2142,1.2149,2018973.9482
2005-11-07 10:30:00,17.24,17.26,17.15,17.18,2241480.1718871384,1.2149,1.2163,1.2086,1.2107,2241480.1719
2005-11-07 11:00:00,17.18,17.22,17.18,17.21,1557543.5658544975,1.2107,1.2135,1.2107,1.2128,1557543.5659
2005-11-07 11:30:00,17.21,17.25,17.19,17.2,1309546.337893199,1.2128,1.2156,1.2114,1.2121,1309546.3379
2005-11-07 12:00:00,17.2,17.25,17.2,17.24,1427064.18807695,1.2121,1.2156,1.2121,1.2149,1427064.1881
2005-11-07 12:30:00,17.23,17.24,17.19,17.21,1285783.5373045728,1.2142,1.2149,1.2114,1.2128,1285783.5373
2005-11-07 13:00:00,17.21,17.22,17.17,17.21,1230048.9686512495,1.2128,1.2135,1.21,1.2128,1230048.9687
2005-11-07 13:30:00,17.21,17.23,17.17,17.19,1268069.449593051,1.2128,1.2142,1.21,1.2114,1268069.4496
2005-11-07 14:00:00,17.19,17.22,17.18,17.19,1317323.2544494767,1.2114,1.2135,1.2107,1.2114,1317323.2544
2005-11-07 14:30:00,17.19,17.21,17.18,17.18,829969.8169227433,1.2114,1.2128,1.2107,1.2107,829969.8169
2005-11-07 15:00:00,17.18,17.2,17.13,17.16,1501808.9972011745,1.2107,1.2121,1.2072,1.2093,1501808.9972
2005-11-07 15:30:00,17.17,17.2,17.13,17.17,2828637.3718861016,1.21,1.2121,1.2072,1.21,2828637.3719
2005-11-08 09:30:00,17.08,17.18,17.08,17.18,2141676.4094149084,1.2037,1.2107,1.2037,1.2107,2141676.4094
2005-11-08 10:00:00,17.18,17.2,17.16,17.18,2292030.129502944,1.2107,1.2121,1.2093,1.2107,2292030.1295
2005-11-08 10:30:00,17.18,17.19,17.18,17.19,4309275.874017409,1.2107,1.2114,1.2107,1.2114,4309275.874
2005-11-08 11:00:00,17.19,17.22,17.16,17.2,3309077.9946961435,1.2114,1.2135,1.2093,1.2121,3309077.9947
2005-11-08 11:30:00,17.2,17.24,17.15,17.23,1513042.3211157976,1.2121,1.2149,1.2086,1.2142,1513042.3211
2005-11-08 12:00:00,17.23,17.23,17.2,17.22,2543051.7139027943,1.2142,1.2142,1.2121,1.2135,2543051.7139
2005-11-08 12:30:00,17.22,17.25,17.21,17.24,2170623.821041053,1.2135,1.2156,1.2128,1.2149,2170623.821
2005-11-08 13:00:00,17.24,17.26,17.22,17.23,1701416.5221456343,1.2149,1.2163,1.2135,1.2142,1701416.5221
2005-11-08 13:30:00,17.23,17.25,17.23,17.25,1977497.0598934912,1.2142,1.2156,1.2142,1.2156,1977497.0599
2005-11-08 14:00:00,17.25,17.29,17.25,17.28,1738572.9012478497,1.2156,1.2185,1.2156,1.2178,1738572.9012
2005-11-08 14:30:00,17.28,17.28,17.24,17.24,1383427.045177837,1.2178,1.2178,1.2149,1.2149,1383427.0452
2005-11-08 15:00:00,17.24,17.29,17.24,17.29,1628399.916700583,1.2149,1.2185,1.2149,1.2185,1628399.9167
2005-11-08 15:30:00,17.29,17.29,17.23,17.25,2177536.6357577443,1.2185,1.2185,1.2142,1.2156,2177536.6358
2005-11-09 09:30:00,17.27,17.36,17.26,17.33,2750868.2063233247,1.217,1.2234,1.2163,1.2213,2750868.2063
2005-11-09 10:00:00,17.32,17.34,17.25,17.25,1512610.2701960043,1.2206,1.222,1.2156,1.2156,1512610.2702
2005-11-09 10:30:00,17.25,17.35,17.25,17.31,1756286.988959371,1.2156,1.2227,1.2156,1.2199,1756286.989
2005-11-09 11:00:00,17.31,17.32,17.24,17.24,1390771.9108143211,1.2199,1.2206,1.2149,1.2149,1390771.9108
2005-11-09 11:30:00,17.24,17.25,17.2,17.23,1927379.15319748,1.2149,1.2156,1.2121,1.2142,1927379.1532
2005-11-09 12:00:00,17.23,17.32,17.23,17.3,2195250.7234692657,1.2142,1.2206,1.2142,1.2192,2195250.7235
2005-11-09 12:30:00,17.3,17.37,17.25,17.33,3356603.595873396,1.2192,1.2241,1.2156,1.2213,3356603.5959
2005-11-09 13:00:00,17.33,17.33,17.2,17.21,1893247.1305338163,1.2213,1.2213,1.2121,1.2128,1893247.1305
2005-11-09 13:30:00,17.21,17.21,17.13,17.16,2600514.4862352903,1.2128,1.2128,1.2072,1.2093,2600514.4862
2005-11-09 14:00:00,17.16,17.22,17.15,17.15,1627535.8148609966,1.2093,1.2135,1.2086,1.2086,1627535.8149
2005-11-09 14:30:00,17.15,17.15,16.98,17.05,6286772.9339109,1.2086,1.2086,1.1966,1.2015,6286772.9339
2005-11-09 15:00:00,17.05,17.14,17.04,17.1,4439755.251794957,1.2015,1.2079,1.2008,1.2051,4439755.2518
2005-11-09 15:30:00,17.1,17.14,17.07,17.08,5527659.467834242,1.2051,1.2079,1.203,1.2037,5527659.4678
2005-11-10 09:30:00,17.27,17.28,17.18,17.21,3121567.895505893,1.217,1.2178,1.2107,1.2128,3121567.8955
2005-11-10 10:00:00,17.21,17.23,17.1,17.14,1844857.4275169773,1.2128,1.2142,1.2051,1.2079,1844857.4275
2005-11-10 10:30:00,17.15,17.17,17.1,17.15,1805108.742896003,1.2086,1.21,1.2051,1.2086,1805108.7429
2005-11-10 11:00:00,17.15,17.15,17.09,17.14,1240850.2416460796,1.2086,1.2086,1.2044,1.2079,1240850.2416
2005-11-10 11:30:00,17.15,17.18,17.13,17.18,817008.2893289473,1.2086,1.2107,1.2072,1.2107,817008.2893
2005-11-10 12:00:00,17.18,17.23,17.16,17.22,969522.264015948,1.2107,1.2142,1.2093,1.2135,969522.264
2005-11-10 12:30:00,17.22,17.22,17.19,17.21,739671.1746859639,1.2135,1.2135,1.2114,1.2128,739671.1747
2005-11-10 13:00:00,17.21,17.25,17.21,17.24,1214927.1864584875,1.2128,1.2156,1.2128,1.2149,1214927.1865
2005-11-10 13:30:00,17.24,17.29,17.24,17.27,1774001.0766708923,1.2149,1.2185,1.2149,1.217,1774001.0767
2005-11-10 14:00:00,17.27,17.28,17.21,17.22,1474157.7383344094,1.217,1.2178,1.2128,1.2135,1474157.7383
2005-11-10 14:30:00,17.22,17.28,17.21,17.28,1335037.342160998,1.2135,1.2178,1.2128,1.2178,1335037.3422
2005-11-10 15:00:00,17.28,17.28,17.24,17.25,2717600.285499248,1.2178,1.2178,1.2149,1.2156,2717600.2855
2005-11-10 15:30:00,17.26,17.29,17.24,17.26,2697725.943188761,1.2163,1.2185,1.2149,1.2163,2697725.9432
2005-11-11 09:30:00,17.28,17.28,17.22,17.23,1586923.028400435,1.2178,1.2178,1.2135,1.2142,1586923.0284
2005-11-11 10:00:00,17.23,17.25,17.2,17.24,806207.0163341172,1.2142,1.2156,1.2121,1.2149,806207.0163
2005-11-11 10:30:00,17.24,17.29,17.24,17.28,858917.228548888,1.2149,1.2185,1.2149,1.2178,858917.2285
2005-11-11 11:00:00,17.28,17.28,17.24,17.26,926317.1720366277,1.2178,1.2178,1.2149,1.2163,926317.172
2005-11-11 11:30:00,17.26,17.28,17.25,17.27,931069.7321543528,1.2163,1.2178,1.2156,1.217,931069.7322
2005-11-11 12:00:00,17.27,17.28,17.26,17.26,394030.4388514013,1.217,1.2178,1.2163,1.2163,394030.4389
2005-11-11 12:30:00,17.26,17.27,17.24,17.24,437667.58175051486,1.2163,1.217,1.2149,1.2149,437667.5818
2005-11-11 13:00:00,17.25,17.25,17.21,17.21,438531.68359010125,1.2156,1.2156,1.2128,1.2128,438531.6836
2005-11-11 13:30:00,17.21,17.23,17.19,17.21,722821.188814029,1.2128,1.2142,1.2114,1.2128,722821.1888
2005-11-11 14:00:00,17.21,17.23,17.2,17.21,1096977.285354943,1.2128,1.2142,1.2121,1.2128,1096977.2854
2005-11-11 14:30:00,17.22,17.24,17.19,17.23,855460.8211905424,1.2135,1.2149,1.2114,1.2142,855460.8212
2005-11-11 15:00:00,17.23,17.28,17.23,17.28,1243874.598084632,1.2142,1.2178,1.2142,1.2178,1243874.5981
2005-11-11 15:30:00,17.27,17.32,17.27,17.31,2613043.962909293,1.217,1.2206,1.217,1.2199,2613043.9629
2005-11-14 09:30:00,17.28,17.3,17.25,17.27,1617166.5927859596,1.2178,1.2192,1.2156,1.217,1617166.5928
2005-11-14 10:00:00,17.27,17.31,17.25,17.28,888296.6910948259,1.217,1.2199,1.2156,1.2178,888296.6911
2005-11-14 10:30:00,17.28,17.31,17.27,17.28,1095681.1325955633,1.2178,1.2199,1.217,1.2178,1095681.1326
2005-11-14 11:00:00,17.28,17.3,17.26,17.27,691281.4716691251,1.2178,1.2192,1.2163,1.217,691281.4717
2005-11-14 11:30:00,17.27,17.3,17.27,17.28,941006.9033095966,1.217,1.2192,1.217,1.2178,941006.9033
2005-11-14 12:00:00,17.28,17.31,17.26,17.31,718068.6286963037,1.2178,1.2199,1.2163,1.2199,718068.6287
2005-11-14 12:30:00,17.3,17.3,17.25,17.25,640299.4631335272,1.2192,1.2192,1.2156,1.2156,640299.4631
2005-11-14 13:00:00,17.25,17.29,17.24,17.27,559937.9920519914,1.2156,1.2185,1.2149,1.217,559937.9921
2005-11-14 13:30:00,17.27,17.31,17.26,17.3,693441.7262680911,1.217,1.2199,1.2163,1.2192,693441.7263
2005-11-14 14:00:00,17.31,17.31,17.28,17.29,1094384.9798361838,1.2199,1.2199,1.2178,1.2185,1094384.9798
2005-11-14 14:30:00,17.29,17.32,17.28,17.29,739239.1237661707,1.2185,1.2206,1.2178,1.2185,739239.1238
2005-11-14 15:00:00,17.29,17.3,17.25,17.25,1142774.6828530226,1.2185,1.2192,1.2156,1.2156,1142774.6829
2005-11-14 15:30:00,17.25,17.29,17.22,17.27,2830365.5755652743,1.2156,1.2185,1.2135,1.217,2830365.5756
2005-11-15 09:30:00,17.22,17.27,17.17,17.2,2681308.008236619,1.2135,1.217,1.21,1.2121,2681308.0082
2005-11-15 10:00:00,17.2,17.22,17.18,17.22,1402869.3365685309,1.2121,1.2135,1.2107,1.2135,1402869.3366
2005-11-15 10:30:00,17.22,17.26,17.2,17.21,1193756.6913886203,1.2135,1.2163,1.2121,1.2128,1193756.6914
2005-11-15 11:00:00,17.21,17.23,17.19,17.19,1143638.784692609,1.2128,1.2142,1.2114,1.2114,1143638.7847
2005-11-15 11:30:00,17.19,17.2,17.16,17.18,1241714.343485666,1.2114,1.2121,1.2093,1.2107,1241714.3435
2005-11-15 12:00:00,17.18,17.2,17.18,17.19,674863.5367169834,1.2107,1.2121,1.2107,1.2114,674863.5367
2005-11-15 12:30:00,17.19,17.22,17.19,17.21,1046427.3277391382,1.2114,1.2135,1.2114,1.2128,1046427.3277
2005-11-15 13:00:00,17.22,17.22,17.2,17.2,769482.688151695,1.2135,1.2135,1.2121,1.2121,769482.6882
2005-11-15 13:30:00,17.2,17.23,17.18,17.18,892185.1493729646,1.2121,1.2142,1.2107,1.2107,892185.1494
2005-11-15 14:00:00,17.18,17.19,17.15,17.17,1287511.7409837455,1.2107,1.2114,1.2086,1.21,1287511.741
2005-11-15 14:30:00,17.17,17.19,17.17,17.17,1200237.4551855186,1.21,1.2114,1.21,1.21,1200237.4552
2005-11-15 15:00:00,17.17,17.19,17.15,17.19,1451259.0395853696,1.21,1.2114,1.2086,1.2114,1451259.0396
2005-11-15 15:30:00,17.19,17.22,17.18,17.21,2293326.2822623225,1.2114,1.2135,1.2107,1.2128,2293326.2823
2005-11-16 09:30:00,17.16,17.17,17.07,17.12,4337791.234723761,1.2093,1.21,1.203,1.2065,4337791.2347
2005-11-16 10:00:00,17.11,17.14,17.08,17.1,1829735.6453242155,1.2058,1.2079,1.2037,1.2051,1829735.6453
2005-11-16 10:30:00,17.1,17.12,17.09,17.11,1439161.61383116,1.2051,1.2065,1.2044,1.2058,1439161.6138
2005-11-16 11:00:00,17.11,17.12,17.09,17.11,1043835.022220379,1.2058,1.2065,1.2044,1.2058,1043835.0222
2005-11-16 11:30:00,17.11,17.11,17.08,17.08,1482366.7058104803,1.2058,1.2058,1.2037,1.2037,1482366.7058
2005-11-16 12:00:00,17.09,17.09,17.02,17.02,1933427.8660745844,1.2044,1.2044,1.1994,1.1994,1933427.8661
2005-11-16 12:30:00,17.02,17.04,16.99,17.01,1713513.947899844,1.1994,1.2008,1.1973,1.1987,1713513.9479
2005-11-16 13:00:00,17.01,17.02,16.99,17.01,1568776.8897691208,1.1987,1.1994,1.1973,1.1987,1568776.8898
2005-11-16 13:30:00,17.01,17.01,16.95,16.97,1773569.0257510992,1.1987,1.1987,1.1945,1.1959,1773569.0258
2005-11-16 14:00:00,16.97,17.01,16.97,17.0,1494032.0806448967,1.1959,1.1987,1.1959,1.198,1494032.0806
2005-11-16 14:30:00,17.0,17.02,16.99,17.02,1340654.0041183096,1.198,1.1994,1.1973,1.1994,1340654.0041
2005-11-16 15:00:00,17.02,17.08,17.02,17.08,1833192.052682561,1.1994,1.2037,1.1994,1.2037,1833192.0527
2005-11-16 15:30:00,17.08,17.13,17.06,17.1,3117679.4372277544,1.2037,1.2072,1.2023,1.2051,3117679.4372
2005-11-17 09:30:00,16.84,16.91,16.66,16.69,14989574.611305391,1.1867,1.1917,1.1741,1.1762,14989574.6113
2005-11-17 10:00:00,16.69,16.72,16.64,16.69,7661126.90977308,1.1762,1.1783,1.1727,1.1762,7661126.9098
2005-11-17 10:30:00,16.69,16.7,16.6,16.61,4997965.040167775,1.1762,1.1769,1.1698,1.1705,4997965.0402
2005-11-17 11:00:00,16.61,16.69,16.61,16.69,7453310.417352549,1.1705,1.1762,1.1705,1.1762,7453310.4174
2005-11-17 11:30:00,16.69,16.75,16.69,16.69,5224359.7221394135,1.1762,1.1804,1.1762,1.1762,5224359.7221
2005-11-17 12:00:00,16.69,16.71,16.66,16.66,3576517.5140481363,1.1762,1.1776,1.1741,1.1741,3576517.514
2005-11-17 12:30:00,16.67,16.68,16.63,16.68,1839240.765559666,1.1748,1.1755,1.1719,1.1755,1839240.7656
2005-11-17 13:00:00,16.68,16.69,16.65,16.66,1195484.895067793,1.1755,1.1762,1.1734,1.1741,1195484.8951
2005-11-17 13:30:00,16.66,16.68,16.64,16.66,2744819.49344622,1.1741,1.1755,1.1727,1.1741,2744819.4934
2005-11-17 14:00:00,16.66,16.66,16.62,16.65,2386649.2809376544,1.1741,1.1741,1.1712,1.1734,2386649.2809
2005-11-17 14:30:00,16.65,16.66,16.6,16.61,2381896.720819929,1.1734,1.1741,1.1698,1.1705,2381896.7208
2005-11-17 15:00:00,16.6,16.67,16.6,16.63,3368701.0216276054,1.1698,1.1748,1.1698,1.1719,3368701.0216
2005-11-17 15:30:00,16.63,16.64,16.59,16.63,6774126.371437633,1.1719,1.1727,1.1691,1.1719,6774126.3714
2005-11-18 09:30:00,16.72,16.72,16.5,16.56,11559954.409986945,1.1783,1.1783,1.1628,1.167,11559954.41
2005-11-18 10:00:00,16.56,16.63,16.44,16.45,4775458.816474275,1.167,1.1719,1.1586,1.1593,4775458.8165
2005-11-18 10:30:00,16.45,16.48,16.26,16.3,7428683.514924336,1.1593,1.1614,1.1459,1.1487,7428683.5149
2005-11-18 11:00:00,16.29,16.41,16.25,16.32,7361715.62235639,1.148,1.1564,1.1452,1.1501,7361715.6224
2005-11-18 11:30:00,16.32,16.38,16.31,16.34,2460529.988222292,1.1501,1.1543,1.1494,1.1515,2460529.9882
2005-11-18 12:00:00,16.34,16.42,16.32,16.36,2332642.915963504,1.1515,1.1571,1.1501,1.1529,2332642.916
2005-11-18 12:30:00,16.36,16.43,16.34,16.39,2224630.186015204,1.1529,1.1579,1.1515,1.155,2224630.186
2005-11-18 13:00:00,16.39,16.45,16.39,16.41,2201731.487266164,1.155,1.1593,1.155,1.1564,2201731.4873
2005-11-18 13:30:00,16.41,16.48,16.41,16.47,1456011.599703095,1.1564,1.1614,1.1564,1.1607,1456011.5997
2005-11-18 14:00:00,16.47,16.51,16.22,16.46,2918503.963203088,1.1607,1.1635,1.1431,1.16,2918503.9632
2005-11-18 14:30:00,16.46,16.48,16.41,16.42,2355973.6656323373,1.16,1.1614,1.1564,1.1571,2355973.6656
2005-11-18 15:00:00,16.41,16.42,16.39,16.4,2546508.12126114,1.1564,1.1571,1.155,1.1557,2546508.1213
2005-11-18 15:30:00,16.4,16.49,16.4,16.48,6193881.986155361,1.1557,1.1621,1.1557,1.1614,6193881.9862
2005-11-21 09:30:00,16.48,16.6,16.48,16.53,3300436.97630028,1.1614,1.1698,1.1614,1.1649,3300436.9763
2005-11-21 10:00:00,16.53,16.62,16.53,16.62,3479306.0570946657,1.1649,1.1712,1.1649,1.1712,3479306.0571
2005-11-21 10:30:00,16.62,16.66,16.61,16.63,1657347.3283267275,1.1712,1.1741,1.1705,1.1719,1657347.3283
2005-11-21 11:00:00,16.63,16.64,16.59,16.61,1395524.4709320464,1.1719,1.1727,1.1691,1.1705,1395524.4709
2005-11-21 11:30:00,16.61,16.69,16.61,16.68,2201731.487266164,1.1705,1.1762,1.1705,1.1755,2201731.4873
2005-11-21 12:00:00,16.68,16.69,16.62,16.63,2009036.777038395,1.1755,1.1762,1.1712,1.1719,2009036.777
2005-11-21 12:30:00,16.62,16.65,16.61,16.65,672271.2311982242,1.1712,1.1734,1.1705,1.1734,672271.2312
2005-11-21 13:00:00,16.65,16.67,16.64,16.66,2282092.9583477,1.1734,1.1748,1.1727,1.1741,2282092.9583
2005-11-21 13:30:00,16.66,16.66,16.62,16.62,1255107.9219992554,1.1741,1.1741,1.1712,1.1712,1255107.922
2005-11-21 14:00:00,16.62,16.62,16.57,16.6,1641361.444294379,1.1712,1.1712,1.1677,1.1698,1641361.4443
2005-11-21 14:30:00,16.6,16.61,16.52,16.52,2070820.058568823,1.1698,1.1705,1.1642,1.1642,2070820.0586
2005-11-21 15:00:00,16.52,16.54,16.5,16.53,3997767.1608465095,1.1642,1.1656,1.1628,1.1649,3997767.1608
2005-11-21 15:30:00,16.53,16.63,16.52,16.57,4199534.940389935,1.1649,1.1719,1.1642,1.1677,4199534.9404
2005-11-22 09:30:00,16.58,16.71,16.46,16.71,3684530.243996437,1.1684,1.1776,1.16,1.1776,3684530.244
2005-11-22 10:00:00,16.71,16.83,16.7,16.82,3855190.357314752,1.1776,1.186,1.1769,1.1853,3855190.3573
2005-11-22 10:30:00,16.82,16.82,16.76,16.78,1774865.178510479,1.1853,1.1853,1.1811,1.1825,1774865.1785
2005-11-22 11:00:00,16.78,16.91,16.77,16.88,2656681.1058084066,1.1825,1.1917,1.1818,1.1896,2656681.1058
2005-11-22 11:30:00,16.88,16.88,16.82,16.82,1554519.2094159452,1.1896,1.1896,1.1853,1.1853,1554519.2094
2005-11-22 12:00:00,16.82,16.83,16.79,16.83,1834488.2054419408,1.1853,1.186,1.1832,1.186,1834488.2054
2005-11-22 12:30:00,16.82,16.83,16.8,16.81,826945.460484191,1.1853,1.186,1.1839,1.1846,826945.4605
2005-11-22 13:00:00,16.8,16.83,16.8,16.83,882680.0291375142,1.1839,1.186,1.1839,1.186,882680.0291
2005-11-22 13:30:00,16.83,16.86,16.81,16.85,858053.1267093016,1.186,1.1882,1.1846,1.1875,858053.1267
2005-11-22 14:00:00,16.85,16.93,16.85,16.89,2396154.401173105,1.1875,1.1931,1.1875,1.1903,2396154.4012
2005-11-22 14:30:00,16.9,16.94,16.88,16.94,1019208.1197921664,1.191,1.1938,1.1896,1.1938,1019208.1198
2005-11-22 15:00:00,16.94,16.97,16.91,16.92,2486453.0434098844,1.1938,1.1959,1.1917,1.1924,2486453.0434
2005-11-22 15:30:00,16.92,16.94,16.87,16.91,3352283.086675464,1.1924,1.1938,1.1889,1.1917,3352283.0867
2005-11-23 09:30:00,17.28,17.28,17.02,17.07,3484490.668132184,1.2178,1.2178,1.1994,1.203,3484490.6681
2005-11-23 10:00:00,17.07,17.09,17.04,17.04,1965831.6850590743,1.203,1.2044,1.2008,1.2008,1965831.6851
2005-11-23 10:30:00,17.04,17.07,17.01,17.03,2297214.7405404616,1.2008,1.203,1.1987,1.2001,2297214.7405
2005-11-23 11:00:00,17.03,17.03,16.94,17.0,1482366.7058104803,1.2001,1.2001,1.1938,1.198,1482366.7058
2005-11-23 11:30:00,17.0,17.02,17.0,17.0,2031935.4757874347,1.198,1.1994,1.198,1.198,2031935.4758
2005-11-23 12:00:00,17.0,17.02,16.97,16.97,1477182.094772962,1.198,1.1994,1.1959,1.1959,1477182.0948
2005-11-23 12:30:00,16.98,17.03,16.97,17.01,998037.6247222994,1.1966,1.2001,1.1959,1.1987,998037.6247
2005-11-23 13:00:00,17.01,17.01,16.98,16.99,992420.9627649878,1.1987,1.1987,1.1966,1.1973,992420.9628
2005-11-23 13:30:00,16.99,17.03,16.99,17.0,649804.5833689776,1.1973,1.2001,1.1973,1.198,649804.5834
2005-11-23 14:00:00,17.01,17.06,17.01,17.04,944895.3615877356,1.1987,1.2023,1.1987,1.2008,944895.3616
2005-11-23 14:30:00,17.04,17.05,17.01,17.02,936686.3941116646,1.2008,1.2015,1.1987,1.1994,936686.3941
2005-11-23 15:00:00,17.02,17.03,16.95,17.0,1387747.5543757686,1.1994,1.2001,1.1945,1.198,1387747.5544
2005-11-23 15:30:00,17.0,17.01,16.96,16.98,4536966.708748427,1.198,1.1987,1.1952,1.1966,4536966.7087
2005-11-25 09:30:00,17.1,17.11,17.04,17.11,1892383.02869423,1.2051,1.2058,1.2008,1.2058,1892383.0287
2005-11-25 10:00:00,17.11,17.14,17.04,17.05,2363318.5312688216,1.2058,1.2079,1.2008,1.2015,2363318.5313
2005-11-25 10:30:00,17.05,17.06,16.99,17.02,787628.8267830095,1.2015,1.2023,1.1973,1.1994,787628.8268
2005-11-25 11:00:00,17.02,17.03,17.0,17.02,725845.5452525814,1.1994,1.2001,1.198,1.1994,725845.5453
2005-11-25 11:30:00,17.02,17.02,16.95,16.96,6933121.109921532,1.1994,1.1994,1.1945,1.1952,6933121.1099
2005-11-25 12:00:00,16.96,17.0,16.94,17.0,811823.6782914288,1.1952,1.198,1.1938,1.198,811823.6783
2005-11-25 12:30:00,17.0,17.04,16.97,17.01,1398116.7764508056,1.198,1.2008,1.1959,1.1987,1398116.7765
2005-11-25 13:00:00,17.01,17.01,17.0,17.0,362922.7726262907,1.1987,1.1987,1.198,1.198,362922.7726
2005-11-25 13:30:00,17.0,17.0,17.0,17.0,3024.3564385524223,1.198,1.198,1.198,1.198,3024.3564
2005-11-25 14:00:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:30:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:00:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:30:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-28 09:30:00,17.0,17.04,16.94,17.0,1863867.667987879,1.198,1.2008,1.1938,1.198,1863867.668
2005-11-28 10:00:00,17.0,17.05,16.97,16.99,1557111.5149347044,1.198,1.2015,1.1959,1.1973,1557111.5149
2005-11-28 10:30:00,16.99,17.05,16.99,17.02,1100433.6927132886,1.1973,1.2015,1.1973,1.1994,1100433.6927
2005-11-28 11:00:00,17.03,17.03,16.93,16.93,1824118.983366904,1.2001,1.2001,1.1931,1.1931,1824118.9834
2005-11-28 11:30:00,16.93,16.96,16.89,16.89,1522115.3904314549,1.1931,1.1952,1.1903,1.1903,1522115.3904
2005-11-28 12:00:00,16.89,16.9,16.84,16.87,1789986.960703241,1.1903,1.191,1.1867,1.1889,1789986.9607
2005-11-28 12:30:00,16.87,16.93,16.87,16.91,1548902.5474586335,1.1889,1.1931,1.1889,1.1917,1548902.5475
2005-11-28 13:00:00,16.91,16.92,16.87,16.9,1192892.589549034,1.1917,1.1924,1.1889,1.191,1192892.5895
2005-11-28 13:30:00,16.9,16.9,16.83,16.84,1346702.7169954143,1.191,1.191,1.186,1.1867,1346702.717
2005-11-28 14:00:00,16.84,16.86,16.8,16.86,1556247.413095118,1.1867,1.1882,1.1839,1.1882,1556247.4131
2005-11-28 14:30:00,16.86,16.89,16.85,16.85,1634016.5786578946,1.1882,1.1903,1.1875,1.1875,1634016.5787
2005-11-28 15:00:00,16.85,16.88,16.82,16.82,2005148.318760256,1.1875,1.1896,1.1853,1.1853,2005148.3188
2005-11-28 15:30:00,16.82,16.87,16.8,16.87,2994976.9760064846,1.1853,1.1889,1.1839,1.1889,2994976.976
2005-11-29 09:30:00,16.99,17.0,16.92,16.99,2896901.4172134274,1.1973,1.198,1.1924,1.1973,2896901.4172
2005-11-29 10:00:00,16.99,17.01,16.93,16.94,1896271.486972369,1.1973,1.1987,1.1931,1.1938,1896271.487
2005-11-29 10:30:00,16.94,16.99,16.94,16.94,1599020.454154645,1.1938,1.1973,1.1938,1.1938,1599020.4542
2005-11-29 11:00:00,16.94,16.97,16.93,16.95,1671605.008679903,1.1938,1.1959,1.1931,1.1945,1671605.0087
2005-11-29 11:30:00,16.96,16.96,16.91,16.91,1239554.0888867,1.1952,1.1952,1.1917,1.1917,1239554.0889
2005-11-29 12:00:00,16.91,16.91,16.87,16.9,1157896.4650457846,1.1917,1.1917,1.1889,1.191,1157896.465
2005-11-29 12:30:00,16.9,16.92,16.88,16.91,2107112.335831452,1.191,1.1924,1.1896,1.1917,2107112.3358
2005-11-29 13:00:00,16.91,16.92,16.86,16.87,1771840.8220719264,1.1917,1.1924,1.1882,1.1889,1771840.8221
2005-11-29 13:30:00,16.87,16.87,16.81,16.83,1862139.4643087056,1.1889,1.1889,1.1846,1.186,1862139.4643
2005-11-29 14:00:00,16.83,16.86,16.8,16.85,1116851.6276654303,1.186,1.1882,1.1839,1.1875,1116851.6277
2005-11-29 14:30:00,16.85,16.89,16.85,16.87,2032799.577627021,1.1875,1.1903,1.1875,1.1889,2032799.5776
2005-11-29 15:00:00,16.87,16.88,16.86,16.87,1203693.8625438642,1.1889,1.1896,1.1882,1.1889,1203693.8625
2005-11-29 15:30:00,16.88,16.9,16.82,16.89,3127184.557463205,1.1896,1.191,1.1853,1.1903,3127184.5575
2005-11-30 09:30:00,16.96,16.99,16.92,16.96,3391599.720376645,1.1952,1.1973,1.1924,1.1952,3391599.7204
2005-11-30 10:00:00,16.96,17.01,16.9,16.98,2963005.207941788,1.1952,1.1987,1.191,1.1966,2963005.2079
2005-11-30 10:30:00,16.98,17.0,16.96,16.98,1861275.3624691195,1.1966,1.198,1.1952,1.1966,1861275.3625
2005-11-30 11:00:00,16.98,16.99,16.94,16.96,1165241.330682269,1.1966,1.1973,1.1938,1.1952,1165241.3307
2005-11-30 11:30:00,16.96,16.96,16.9,16.92,1182523.3674739972,1.1952,1.1952,1.191,1.1924,1182523.3675
2005-11-30 12:00:00,16.92,16.95,16.91,16.94,791517.2850611483,1.1924,1.1945,1.1917,1.1938,791517.2851
2005-11-30 12:30:00,16.94,16.98,16.94,16.97,1011431.2032358889,1.1938,1.1966,1.1938,1.1959,1011431.2032
2005-11-30 13:00:00,16.97,16.98,16.92,16.95,974706.8750534664,1.1959,1.1966,1.1924,1.1945,974706.8751
2005-11-30 13:30:00,16.95,16.96,16.91,16.93,1802948.488297037,1.1945,1.1952,1.1917,1.1931,1802948.4883
2005-11-30 14:00:00,16.93,16.97,16.93,16.95,2282525.0092674927,1.1931,1.1959,1.1931,1.1945,2282525.0093
2005-11-30 14:30:00,16.95,16.95,16.91,16.93,3204953.7230259813,1.1945,1.1945,1.1917,1.1931,3204953.723
2005-11-30 15:00:00,16.94,16.95,16.91,16.94,1259860.4821169805,1.1938,1.1945,1.1917,1.1938,1259860.4821
2005-11-30 15:30:00,16.94,16.94,16.86,16.86,2482996.636051539,1.1938,1.1938,1.1882,1.1882,2482996.6361
2005-12-01 09:30:00,16.93,17.0,16.92,16.93,3199769.111988463,1.1931,1.198,1.1924,1.1931,3199769.112
2005-12-01 10:00:00,16.93,16.96,16.9,16.95,1579578.1627639509,1.1931,1.1952,1.191,1.1945,1579578.1628
2005-12-01 10:30:00,16.95,16.97,16.92,16.95,46935851.67173463,1.1945,1.1959,1.1924,1.1945,46935851.6717
2005-12-01 11:00:00,16.95,16.97,16.93,16.94,1710057.5405414985,1.1945,1.1959,1.1931,1.1938,1710057.5405
2005-12-01 11:30:00,16.94,16.97,16.93,16.94,2767286.1412754664,1.1938,1.1959,1.1931,1.1938,2767286.1413
2005-12-01 12:00:00,16.94,16.96,16.94,16.95,817008.2893289473,1.1938,1.1952,1.1938,1.1945,817008.2893
2005-12-01 12:30:00,16.95,16.97,16.94,16.96,1497920.5389230356,1.1945,1.1959,1.1938,1.1952,1497920.5389
2005-12-01 13:00:00,16.96,16.97,16.93,16.96,1379538.5868996978,1.1952,1.1959,1.1931,1.1952,1379538.5869
2005-12-01 13:30:00,16.97,16.97,16.95,16.96,2408251.826927315,1.1959,1.1959,1.1945,1.1952,2408251.8269
2005-12-01 14:00:00,16.96,16.97,16.95,16.96,1006678.6431181636,1.1952,1.1959,1.1945,1.1952,1006678.6431
2005-12-01 14:30:00,16.96,16.97,16.94,16.95,1733820.3411301246,1.1952,1.1959,1.1938,1.1945,1733820.3411
2005-12-01 15:00:00,16.94,16.96,16.92,16.94,2015517.540835293,1.1938,1.1952,1.1924,1.1938,2015517.5408
2005-12-01 15:30:00,16.94,16.96,16.92,16.92,4032763.285349759,1.1938,1.1952,1.1924,1.1924,4032763.2853
2005-12-02 09:30:00,16.9,16.97,16.85,16.92,2085509.789841792,1.191,1.1959,1.1875,1.1924,2085509.7898
2005-12-02 10:00:00,16.92,17.0,16.9,16.99,1134133.6644571584,1.1924,1.198,1.191,1.1973,1134133.6645
2005-12-02 10:30:00,16.98,17.0,16.95,16.97,969090.2130961549,1.1966,1.198,1.1945,1.1959,969090.2131
2005-12-02 11:00:00,16.97,16.97,16.91,16.94,1191596.4367896544,1.1959,1.1959,1.1917,1.1938,1191596.4368
2005-12-02 11:30:00,16.94,16.99,16.94,16.96,912059.491683452,1.1938,1.1973,1.1938,1.1952,912059.4917
2005-12-02 12:00:00,16.96,16.99,16.93,16.97,911195.3898438656,1.1952,1.1973,1.1931,1.1959,911195.3898
2005-12-02 12:30:00,16.97,16.99,16.96,16.98,638139.2085345612,1.1959,1.1973,1.1952,1.1966,638139.2085
2005-12-02 13:00:00,16.98,17.01,16.96,17.0,592773.8619562748,1.1966,1.1987,1.1952,1.198,592773.862
2005-12-02 13:30:00,17.0,17.02,16.99,17.01,686528.9115514,1.198,1.1994,1.1973,1.1987,686528.9116
2005-12-02 14:00:00,17.01,17.02,16.97,16.98,715908.3740973377,1.1987,1.1994,1.1959,1.1966,715908.3741
2005-12-02 14:30:00,16.98,17.0,16.96,16.98,502043.1687997021,1.1966,1.198,1.1952,1.1966,502043.1688
2005-12-02 15:00:00,16.98,17.01,16.96,17.01,929341.5284751802,1.1966,1.1987,1.1952,1.1987,929341.5285
2005-12-02 15:30:00,17.01,17.01,16.96,16.97,1546310.2419398744,1.1987,1.1987,1.1952,1.1959,1546310.2419
2005-12-05 09:30:00,17.01,17.01,16.88,16.88,2317521.133770742,1.1987,1.1987,1.1896,1.1896,2317521.1338
2005-12-05 10:00:00,16.88,16.9,16.86,16.87,1477614.145692755,1.1896,1.191,1.1882,1.1889,1477614.1457
2005-12-05 10:30:00,16.88,16.88,16.81,16.83,1789122.8588636543,1.1896,1.1896,1.1846,1.186,1789122.8589
2005-12-05 11:00:00,16.84,16.88,16.83,16.87,1567480.7370097414,1.1867,1.1896,1.186,1.1889,1567480.737
2005-12-05 11:30:00,16.88,16.88,16.85,16.86,551296.9736561273,1.1896,1.1896,1.1875,1.1882,551296.9737
2005-12-05 12:00:00,16.86,16.88,16.86,16.88,642459.7177324932,1.1882,1.1896,1.1882,1.1896,642459.7177
2005-12-05 12:30:00,16.88,16.92,16.88,16.9,711155.8139796125,1.1896,1.1924,1.1896,1.191,711155.814
2005-12-05 13:00:00,16.9,16.9,16.85,16.85,1141910.5810134362,1.191,1.191,1.1875,1.1875,1141910.581
2005-12-05 13:30:00,16.85,16.86,16.83,16.84,942303.0560689762,1.1875,1.1882,1.186,1.1867,942303.0561
2005-12-05 14:00:00,16.84,16.86,16.82,16.86,1370033.4666642474,1.1867,1.1882,1.1853,1.1882,1370033.4667
2005-12-05 14:30:00,16.86,16.88,16.83,16.85,1656051.175567348,1.1882,1.1896,1.186,1.1875,1656051.1756
2005-12-05 15:00:00,16.85,16.87,16.83,16.85,1057228.6007339682,1.1875,1.1889,1.186,1.1875,1057228.6007
2005-12-05 15:30:00,16.85,16.88,16.83,16.85,1896703.537892162,1.1875,1.1896,1.186,1.1875,1896703.5379
2005-12-06 09:30:00,16.87,16.92,16.87,16.9,2768582.294034846,1.1889,1.1924,1.1889,1.191,2768582.294
2005-12-06 10:00:00,16.9,16.91,16.85,16.85,4314460.485054927,1.191,1.1917,1.1875,1.1875,4314460.4851
2005-12-06 10:30:00,16.85,16.85,16.81,16.83,2504167.131121406,1.1875,1.1875,1.1846,1.186,2504167.1311
2005-12-06 11:00:00,16.83,16.84,16.78,16.79,1744189.5632051614,1.186,1.1867,1.1825,1.1832,1744189.5632
2005-12-06 11:30:00,16.79,16.83,16.79,16.82,1796899.775419932,1.1832,1.186,1.1832,1.1853,1796899.7754
2005-12-06 12:00:00,16.83,16.9,16.82,16.87,1295288.657540023,1.186,1.191,1.1853,1.1889,1295288.6575
2005-12-06 12:30:00,16.87,16.88,16.82,16.84,1288375.842823332,1.1889,1.1896,1.1853,1.1867,1288375.8428
2005-12-06 13:00:00,16.84,16.85,16.82,16.84,1223136.1539345584,1.1867,1.1875,1.1853,1.1867,1223136.1539
2005-12-06 13:30:00,16.84,16.86,16.83,16.85,867558.246944752,1.1867,1.1882,1.186,1.1875,867558.2469
2005-12-06 14:00:00,16.85,16.89,16.84,16.84,3092620.4838797487,1.1875,1.1903,1.1867,1.1867,3092620.4839
2005-12-06 14:30:00,16.85,16.85,16.81,16.82,1726907.5264134333,1.1875,1.1875,1.1846,1.1853,1726907.5264
2005-12-06 15:00:00,16.82,16.82,16.77,16.77,3227852.421775021,1.1853,1.1853,1.1818,1.1818,3227852.4218
2005-12-06 15:30:00,16.77,16.8,16.74,16.75,2406955.674167936,1.1818,1.1839,1.1797,1.1804,2406955.6742
2005-12-07 09:30:00,16.71,16.75,16.67,16.69,2630758.0506208143,1.1776,1.1804,1.1748,1.1762,2630758.0506
2005-12-07 10:00:00,16.69,16.72,16.67,16.71,1836216.4091211136,1.1762,1.1783,1.1748,1.1776,1836216.4091
2005-12-07 10:30:00,16.71,16.73,16.65,16.66,2788456.6363453334,1.1776,1.179,1.1734,1.1741,2788456.6363
2005-12-07 11:00:00,16.65,16.72,16.64,16.72,1253811.7692398755,1.1734,1.1783,1.1727,1.1783,1253811.7692
2005-12-07 11:30:00,16.72,16.72,16.69,16.69,960881.245620084,1.1783,1.1783,1.1762,1.1762,960881.2456
2005-12-07 12:00:00,16.69,16.7,16.66,16.7,1107778.558349773,1.1762,1.1769,1.1741,1.1769,1107778.5583
2005-12-07 12:30:00,16.7,16.72,16.69,16.69,855028.7702707492,1.1769,1.1783,1.1762,1.1762,855028.7703
2005-12-07 13:00:00,16.69,16.71,16.63,16.64,1289671.9955827117,1.1762,1.1776,1.1719,1.1727,1289671.9956
2005-12-07 13:30:00,16.64,16.65,16.6,16.63,1807268.997494969,1.1727,1.1734,1.1698,1.1719,1807268.9975
2005-12-07 14:00:00,16.64,16.7,16.63,16.64,1347998.869754794,1.1727,1.1769,1.1719,1.1727,1347998.8698
2005-12-07 14:30:00,16.64,16.66,16.63,16.64,953104.3290638064,1.1727,1.1741,1.1719,1.1727,953104.3291
2005-12-07 15:00:00,16.64,16.69,16.62,16.67,2716736.183659662,1.1727,1.1762,1.1712,1.1748,2716736.1837
2005-12-07 15:30:00,16.67,16.68,16.65,16.67,2829501.473725688,1.1748,1.1755,1.1734,1.1748,2829501.4737
2005-12-08 09:30:00,16.66,16.74,16.66,16.7,1948981.69918714,1.1741,1.1797,1.1741,1.1769,1948981.6992
2005-12-08 10:00:00,16.7,16.78,16.7,16.78,1416694.9660019134,1.1769,1.1825,1.1769,1.1825,1416694.966
2005-12-08 10:30:00,16.78,16.88,16.75,16.82,1636608.8841766538,1.1825,1.1896,1.1804,1.1853,1636608.8842
2005-12-08 11:00:00,16.82,16.84,16.79,16.81,3829699.353046953,1.1853,1.1867,1.1832,1.1846,3829699.353
2005-12-08 11:30:00,16.81,16.82,16.76,16.79,1171722.0944791671,1.1846,1.1853,1.1811,1.1832,1171722.0945
2005-12-08 12:00:00,16.79,16.85,16.78,16.84,1227024.612212697,1.1832,1.1875,1.1825,1.1867,1227024.6122
2005-12-08 12:30:00,16.84,16.85,16.81,16.82,771642.9427506609,1.1867,1.1875,1.1846,1.1853,771642.9428
2005-12-08 13:00:00,16.82,16.82,16.72,16.72,953968.4309033928,1.1853,1.1853,1.1783,1.1783,953968.4309
2005-12-08 13:30:00,16.72,16.78,16.72,16.74,1078831.1467236285,1.1783,1.1825,1.1783,1.1797,1078831.1467
2005-12-08 14:00:00,16.74,16.74,16.66,16.68,1371329.619423627,1.1797,1.1797,1.1741,1.1755,1371329.6194
2005-12-08 14:30:00,16.68,16.69,16.62,16.65,1443914.1739488852,1.1755,1.1762,1.1712,1.1734,1443914.1739
2005-12-08 15:00:00,16.65,16.68,16.6,16.62,1691479.3509903906,1.1734,1.1755,1.1698,1.1712,1691479.351
2005-12-08 15:30:00,16.61,16.68,16.61,16.64,2579343.991165424,1.1705,1.1755,1.1705,1.1727,2579343.9912
2005-12-09 09:30:00,16.64,16.76,16.64,16.7,1840104.8673992525,1.1727,1.1811,1.1727,1.1769,1840104.8674
2005-12-09 10:00:00,16.71,16.72,16.6,16.6,2264810.921555972,1.1776,1.1783,1.1698,1.1698,2264810.9216
2005-12-09 10:30:00,16.6,16.63,16.54,16.62,1666852.448562178,1.1698,1.1719,1.1656,1.1712,1666852.4486
2005-12-09 11:00:00,16.62,16.66,16.6,16.65,898665.9131698627,1.1712,1.1741,1.1698,1.1734,898665.9132
2005-12-09 11:30:00,16.65,16.7,16.64,16.66,923292.8155980752,1.1734,1.1769,1.1727,1.1741,923292.8156
2005-12-09 12:00:00,16.66,16.72,16.64,16.7,1299177.115818162,1.1741,1.1783,1.1727,1.1769,1299177.1158
2005-12-09 12:30:00,16.7,16.72,16.69,16.71,1045131.1749797586,1.1769,1.1783,1.1762,1.1776,1045131.175
2005-12-09 13:00:00,16.71,16.72,16.65,16.66,942303.0560689762,1.1776,1.1783,1.1734,1.1741,942303.0561
2005-12-09 13:30:00,16.66,16.69,16.66,16.67,1516066.67755435,1.1741,1.1762,1.1741,1.1748,1516066.6776
2005-12-09 14:00:00,16.67,16.72,16.67,16.7,912491.5426032452,1.1748,1.1783,1.1748,1.1769,912491.5426
2005-12-09 14:30:00,16.69,16.72,16.69,16.71,734486.5636484455,1.1762,1.1783,1.1762,1.1776,734486.5636
2005-12-09 15:00:00,16.71,16.76,16.7,16.75,972114.5695347072,1.1776,1.1811,1.1769,1.1804,972114.5695
2005-12-09 15:30:00,16.75,16.77,16.7,16.72,3223531.9125770894,1.1804,1.1818,1.1769,1.1783,3223531.9126
2005-12-12 09:30:00,16.72,16.79,16.69,16.75,3590775.194401312,1.1783,1.1832,1.1762,1.1804,3590775.1944
2005-12-12 10:00:00,16.75,16.84,16.73,16.83,2559037.5979351425,1.1804,1.1867,1.179,1.186,2559037.5979
2005-12-12 10:30:00,16.83,16.87,16.81,16.87,1301337.370417128,1.186,1.1889,1.1846,1.1889,1301337.3704
2005-12-12 11:00:00,16.88,16.88,16.81,16.82,936254.3431918714,1.1896,1.1896,1.1846,1.1853,936254.3432
2005-12-12 11:30:00,16.82,16.83,16.79,16.83,907306.9315657268,1.1853,1.186,1.1832,1.186,907306.9316
2005-12-12 12:00:00,16.83,16.83,16.77,16.78,964337.6529784296,1.186,1.186,1.1818,1.1825,964337.653
2005-12-12 12:30:00,16.77,16.79,16.71,16.72,741831.4292849299,1.1818,1.1832,1.1776,1.1783,741831.4293
2005-12-12 13:00:00,16.72,16.74,16.71,16.72,799294.201617426,1.1783,1.1797,1.1776,1.1783,799294.2016
2005-12-12 13:30:00,16.72,16.73,16.69,16.69,881383.8763781346,1.1783,1.179,1.1762,1.1762,881383.8764
2005-12-12 14:00:00,16.69,16.71,16.67,16.69,874039.0107416501,1.1762,1.1776,1.1748,1.1762,874039.0107
2005-12-12 14:30:00,16.69,16.74,16.68,16.73,1208446.4226615897,1.1762,1.1797,1.1755,1.179,1208446.4227
2005-12-12 15:00:00,16.73,16.77,16.73,16.76,1112531.1184674983,1.179,1.1818,1.179,1.1811,1112531.1185
2005-12-12 15:30:00,16.76,16.8,16.75,16.8,2311904.4718134305,1.1811,1.1839,1.1804,1.1839,2311904.4718
2005-12-13 09:30:00,17.2,17.23,17.03,17.1,10193809.401600838,1.2121,1.2142,1.2001,1.2051,10193809.4016
2005-12-13 10:00:00,17.1,17.1,17.01,17.09,10150604.309621517,1.2051,1.2051,1.1987,1.2044,10150604.3096
2005-12-13 10:30:00,17.09,17.11,17.06,17.07,4132567.047821989,1.2044,1.2058,1.2023,1.203,4132567.0478
2005-12-13 11:00:00,17.07,17.07,17.01,17.03,3710453.2991840295,1.203,1.203,1.1987,1.2001,3710453.2992
2005-12-13 11:30:00,17.03,17.04,16.99,16.99,3201929.366587429,1.2001,1.2008,1.1973,1.1973,3201929.3666
2005-12-13 12:00:00,16.99,17.0,16.9,16.91,5425263.399843253,1.1973,1.198,1.191,1.1917,5425263.3998
2005-12-13 12:30:00,16.91,16.94,16.91,16.93,2938810.3564333683,1.1917,1.1938,1.1917,1.1931,2938810.3564
2005-12-13 13:00:00,16.93,16.97,16.93,16.94,2387945.433697034,1.1931,1.1959,1.1931,1.1938,2387945.4337
2005-12-13 13:30:00,16.94,17.07,16.92,17.05,3576949.5649679294,1.1938,1.203,1.1924,1.2015,3576949.565
2005-12-13 14:00:00,17.05,17.13,17.03,17.11,4651460.202493626,1.2015,1.2072,1.2001,1.2058,4651460.2025
2005-12-13 14:30:00,17.11,17.15,17.08,17.11,3803776.297859361,1.2058,1.2086,1.2037,1.2058,3803776.2979
2005-12-13 15:00:00,17.12,17.13,17.08,17.12,3147923.001613279,1.2065,1.2072,1.2037,1.2065,3147923.0016
2005-12-13 15:30:00,17.12,17.19,17.1,17.13,14568324.96450702,1.2065,1.2114,1.2051,1.2072,14568324.9645
2005-12-14 09:30:00,17.27,17.29,17.15,17.28,8240075.1422959715,1.217,1.2185,1.2086,1.2178,8240075.1423
2005-12-14 10:00:00,17.28,17.28,17.16,17.2,6453976.63987087,1.2178,1.2178,1.2093,1.2121,6453976.6399
2005-12-14 10:30:00,17.2,17.2,17.17,17.18,5187635.393956991,1.2121,1.2121,1.21,1.2107,5187635.394
2005-12-14 11:00:00,17.18,17.23,17.18,17.19,2746979.748045186,1.2107,1.2142,1.2107,1.2114,2746979.748
2005-12-14 11:30:00,17.19,17.21,17.14,17.14,3331976.693445184,1.2114,1.2128,1.2079,1.2079,3331976.6934
2005-12-14 12:00:00,17.14,17.19,17.14,17.16,4550792.3381818095,1.2079,1.2114,1.2079,1.2093,4550792.3382
2005-12-14 12:30:00,17.16,17.19,17.15,17.18,3703108.4335475448,1.2093,1.2114,1.2086,1.2107,3703108.4335
2005-12-14 13:00:00,17.18,17.25,17.18,17.24,2776359.210591124,1.2107,1.2156,1.2107,1.2149,2776359.2106
2005-12-14 13:30:00,17.24,17.26,17.2,17.25,2537867.102865276,1.2149,1.2163,1.2121,1.2156,2537867.1029
2005-12-14 14:00:00,17.25,17.26,17.19,17.22,3287043.39778669,1.2156,1.2163,1.2114,1.2135,3287043.3978
2005-12-14 14:30:00,17.22,17.23,17.2,17.22,3982645.378653748,1.2135,1.2142,1.2121,1.2135,3982645.3787
2005-12-14 15:00:00,17.22,17.22,17.14,17.15,4676951.206761424,1.2135,1.2135,1.2079,1.2086,4676951.2068
2005-12-14 15:30:00,17.15,17.16,17.07,17.08,8865252.823236737,1.2086,1.2093,1.203,1.2037,8865252.8232
2005-12-15 09:30:00,17.16,17.53,17.07,17.38,15011177.157295052,1.2093,1.2354,1.203,1.2248,15011177.1573
2005-12-15 10:00:00,17.38,18.21,17.38,18.13,65474292.5382214,1.2248,1.2833,1.2248,1.2777,65474292.5382
2005-12-15 10:30:00,18.13,18.15,17.93,17.94,19665229.66530744,1.2777,1.2791,1.2636,1.2643,19665229.6653
2005-12-15 11:00:00,17.94,17.99,17.83,17.91,15500690.849420752,1.2643,1.2678,1.2565,1.2622,15500690.8494
2005-12-15 11:30:00,17.91,17.95,17.87,17.89,7620514.123312518,1.2622,1.265,1.2593,1.2607,7620514.1233
2005-12-15 12:00:00,17.89,17.89,17.78,17.84,6194314.0370751545,1.2607,1.2607,1.253,1.2572,6194314.0371
2005-12-15 12:30:00,17.83,17.93,17.13,17.91,4444075.760992888,1.2565,1.2636,1.2072,1.2622,4444075.761
2005-12-15 13:00:00,17.91,17.93,17.84,17.89,4345568.151280038,1.2622,1.2636,1.2572,1.2607,4345568.1513
2005-12-15 13:30:00,17.89,17.89,17.8,17.81,3900987.754812832,1.2607,1.2607,1.2544,1.2551,3900987.7548
2005-12-15 14:00:00,17.82,17.84,17.79,17.81,4708922.974826122,1.2558,1.2572,1.2537,1.2551,4708922.9748
2005-12-15 14:30:00,17.81,17.81,17.72,17.75,8672990.163928762,1.2551,1.2551,1.2488,1.2509,8672990.1639
2005-12-15 15:00:00,17.75,17.77,17.69,17.76,6294981.901386971,1.2509,1.2523,1.2466,1.2516,6294981.9014
2005-12-15 15:30:00,17.76,17.8,17.66,17.74,12971032.714031547,1.2516,1.2544,1.2445,1.2502,12971032.714
2005-12-16 09:30:00,17.82,17.88,17.73,17.84,17091502.336099327,1.2558,1.26,1.2495,1.2572,17091502.3361
2005-12-16 10:00:00,17.84,17.96,17.83,17.88,7768707.588801587,1.2572,1.2657,1.2565,1.26,7768707.5888
2005-12-16 10:30:00,17.88,17.89,17.85,17.86,5745413.131410017,1.26,1.2607,1.2579,1.2586,5745413.1314
2005-12-16 11:00:00,17.86,17.87,17.84,17.85,4056526.085938385,1.2586,1.2593,1.2572,1.2579,4056526.0859
2005-12-16 11:30:00,17.85,17.88,17.84,17.85,2739634.882408702,1.2579,1.26,1.2572,1.2579,2739634.8824
2005-12-16 12:00:00,17.85,17.91,17.85,17.9,3417954.8264840306,1.2579,1.2622,1.2579,1.2614,3417954.8265
2005-12-16 12:30:00,17.9,17.91,17.84,17.86,14208426.548319282,1.2614,1.2622,1.2572,1.2586,14208426.5483
2005-12-16 13:00:00,17.86,17.87,17.85,17.87,2228950.695213136,1.2586,1.2593,1.2579,1.2593,2228950.6952
2005-12-16 13:30:00,17.87,17.9,17.87,17.89,3083547.4145640912,1.2593,1.2614,1.2593,1.2607,3083547.4146
2005-12-16 14:00:00,17.89,17.89,17.85,17.86,3006642.350840901,1.2607,1.2607,1.2579,1.2586,3006642.3508
2005-12-16 14:30:00,17.86,17.88,17.86,17.86,2056994.4291354408,1.2586,1.26,1.2586,1.2586,2056994.4291
2005-12-16 15:00:00,17.86,17.87,17.85,17.87,3972708.207498504,1.2586,1.2593,1.2579,1.2593,3972708.2075
2005-12-16 15:30:00,17.87,17.91,17.87,17.89,6095374.376442511,1.2593,1.2622,1.2593,1.2607,6095374.3764
2005-12-19 09:30:00,17.72,17.9,17.71,17.84,4671766.5957239065,1.2488,1.2614,1.2481,1.2572,4671766.5957
2005-12-19 10:00:00,17.84,17.93,17.84,17.91,2769446.3958744328,1.2572,1.2636,1.2572,1.2622,2769446.3959
2005-12-19 10:30:00,17.91,17.91,17.83,17.85,3036885.915226425,1.2622,1.2622,1.2565,1.2579,3036885.9152
2005-12-19 11:00:00,17.85,17.87,17.83,17.85,1692775.50374977,1.2579,1.2593,1.2565,1.2579,1692775.5037
2005-12-19 11:30:00,17.85,17.86,17.82,17.82,1694071.6565091498,1.2579,1.2586,1.2558,1.2558,1694071.6565
2005-12-19 12:00:00,17.82,17.89,17.8,17.86,1997371.4022039785,1.2558,1.2607,1.2544,1.2586,1997371.4022
2005-12-19 12:30:00,17.86,17.87,17.85,17.86,1096545.2344351497,1.2586,1.2593,1.2579,1.2586,1096545.2344
2005-12-19 13:00:00,17.86,17.86,17.83,17.85,1822390.7796877315,1.2586,1.2586,1.2565,1.2579,1822390.7797
2005-12-19 13:30:00,17.85,17.86,17.8,17.8,2066499.549370891,1.2579,1.2586,1.2544,1.2544,2066499.5494
2005-12-19 14:00:00,17.8,17.82,17.74,17.75,2569838.8709299727,1.2544,1.2558,1.2502,1.2509,2569838.8709
2005-12-19 14:30:00,17.75,17.8,17.72,17.75,3906604.416770144,1.2509,1.2544,1.2488,1.2509,3906604.4168
2005-12-19 15:00:00,17.75,17.75,17.72,17.72,4199102.889470142,1.2509,1.2509,1.2488,1.2488,4199102.8895
2005-12-19 15:30:00,17.72,17.78,17.71,17.75,4701578.109189637,1.2488,1.253,1.2481,1.2509,4701578.1092
2005-12-20 09:30:00,17.81,17.85,17.66,17.66,4444075.760992888,1.2551,1.2579,1.2445,1.2445,4444075.761
2005-12-20 10:00:00,17.66,17.73,17.63,17.65,2817404.047971478,1.2445,1.2495,1.2424,1.2438,2817404.048
2005-12-20 10:30:00,17.65,17.68,17.61,17.65,6132530.755544727,1.2438,1.2459,1.241,1.2438,6132530.7555
2005-12-20 11:00:00,17.64,17.7,17.64,17.69,2487317.145249471,1.2431,1.2474,1.2431,1.2466,2487317.1452
2005-12-20 11:30:00,17.69,17.71,17.64,17.64,2668778.531562616,1.2466,1.2481,1.2431,1.2431,2668778.5316
2005-12-20 12:00:00,17.65,17.72,17.64,17.7,2060882.8874135795,1.2438,1.2488,1.2431,1.2474,2060882.8874
2005-12-20 12:30:00,17.7,17.71,17.65,17.69,1506129.5063991065,1.2474,1.2481,1.2438,1.2466,1506129.5064
2005-12-20 13:00:00,17.69,17.71,17.64,17.64,2193954.570709886,1.2466,1.2481,1.2431,1.2431,2193954.5707
2005-12-20 13:30:00,17.64,17.65,17.61,17.63,1502673.099040761,1.2431,1.2438,1.241,1.2424,1502673.099
2005-12-20 14:00:00,17.62,17.63,17.59,17.6,4575419.240610022,1.2417,1.2424,1.2396,1.2403,4575419.2406
2005-12-20 14:30:00,17.59,17.6,17.51,17.53,2268267.328914317,1.2396,1.2403,1.234,1.2354,2268267.3289
2005-12-20 15:00:00,17.53,17.59,17.5,17.55,3575653.4122085497,1.2354,1.2396,1.2333,1.2368,3575653.4122
2005-12-20 15:30:00,17.56,17.6,17.54,17.6,3978756.920375608,1.2375,1.2403,1.2361,1.2403,3978756.9204
2005-12-21 09:30:00,17.69,17.74,17.67,17.68,5373849.340387861,1.2466,1.2502,1.2452,1.2459,5373849.3404
2005-12-21 10:00:00,17.68,17.72,17.66,17.66,2269995.5325934896,1.2459,1.2488,1.2445,1.2445,2269995.5326
2005-12-21 10:30:00,17.66,17.66,17.55,17.62,3568740.5974918585,1.2445,1.2445,1.2368,1.2417,3568740.5975
2005-12-21 11:00:00,17.62,17.66,17.61,17.65,3399808.687852716,1.2417,1.2445,1.241,1.2438,3399808.6879
2005-12-21 11:30:00,17.65,17.67,17.63,17.67,2989792.364968966,1.2438,1.2452,1.2424,1.2452,2989792.365
2005-12-21 12:00:00,17.67,17.7,17.66,17.69,2980719.295653309,1.2452,1.2474,1.2445,1.2466,2980719.2957
2005-12-21 12:30:00,17.69,17.69,17.67,17.67,2400906.9612908303,1.2466,1.2466,1.2452,1.2452,2400906.9613
2005-12-21 13:00:00,17.67,17.68,17.66,17.66,1398116.7764508056,1.2452,1.2459,1.2445,1.2445,1398116.7765
2005-12-21 13:30:00,17.66,17.67,17.64,17.66,2118345.6597460755,1.2445,1.2452,1.2431,1.2445,2118345.6597
2005-12-21 14:00:00,17.66,17.68,17.66,17.67,2470899.2102973294,1.2445,1.2459,1.2445,1.2452,2470899.2103
2005-12-21 14:30:00,17.67,17.68,17.66,17.66,1832327.950842975,1.2452,1.2459,1.2445,1.2445,1832327.9508
2005-12-21 15:00:00,17.66,17.67,17.65,17.66,2400906.9612908303,1.2445,1.2452,1.2438,1.2445,2400906.9613
2005-12-21 15:30:00,17.66,17.68,17.66,17.67,4316188.6887341,1.2445,1.2459,1.2445,1.2452,4316188.6887
2005-12-22 09:30:00,17.73,17.8,17.68,17.69,2634214.45797916,1.2495,1.2544,1.2459,1.2466,2634214.458
2005-12-22 10:00:00,17.68,17.72,17.66,17.68,1912689.4219245107,1.2459,1.2488,1.2445,1.2459,1912689.4219
2005-12-22 10:30:00,17.68,17.78,17.68,17.75,1711785.7442206712,1.2459,1.253,1.2459,1.2509,1711785.7442
2005-12-22 11:00:00,17.75,17.77,17.73,17.74,1983977.8236903893,1.2509,1.2523,1.2495,1.2502,1983977.8237
2005-12-22 11:30:00,17.74,17.76,17.73,17.73,990692.7590858148,1.2502,1.2516,1.2495,1.2495,990692.7591
2005-12-22 12:00:00,17.73,17.75,17.69,17.69,1393364.2163330803,1.2495,1.2509,1.2466,1.2466,1393364.2163
2005-12-22 12:30:00,17.69,17.7,17.67,17.69,6758140.487405284,1.2466,1.2474,1.2452,1.2466,6758140.4874
2005-12-22 13:00:00,17.69,17.73,17.68,17.71,2064771.3456917184,1.2466,1.2495,1.2459,1.2481,2064771.3457
2005-12-22 13:30:00,17.71,17.75,17.7,17.74,1161784.9233239235,1.2481,1.2509,1.2474,1.2502,1161784.9233
2005-12-22 14:00:00,17.74,17.76,17.72,17.73,1428360.34083633,1.2502,1.2516,1.2488,1.2495,1428360.3408
2005-12-22 14:30:00,17.73,17.74,17.71,17.72,1279302.7735076747,1.2495,1.2502,1.2481,1.2488,1279302.7735
2005-12-22 15:00:00,17.72,17.76,17.71,17.76,1345406.5642360349,1.2488,1.2516,1.2481,1.2516,1345406.5642
2005-12-22 15:30:00,17.76,17.81,17.75,17.78,4758176.779682547,1.2516,1.2551,1.2509,1.253,4758176.7797
2005-12-23 09:30:00,17.64,17.66,17.51,17.59,4206447.755106627,1.2562,1.2576,1.2469,1.2526,4206447.7551
2005-12-23 10:00:00,17.59,17.66,17.55,17.62,2672666.9898407552,1.2526,1.2576,1.2498,1.2548,2672666.9898
2005-12-23 10:30:00,17.62,17.63,17.6,17.61,3600712.365556556,1.2548,1.2555,1.2534,1.2541,3600712.3656
2005-12-23 11:00:00,17.61,17.61,17.6,17.61,1665124.2448830053,1.2541,1.2541,1.2534,1.2541,1665124.2449
2005-12-23 11:30:00,17.61,17.63,17.6,17.61,1510017.9646772454,1.2541,1.2555,1.2534,1.2541,1510017.9647
2005-12-23 12:00:00,17.61,17.64,17.59,17.61,867990.2978645453,1.2541,1.2562,1.2526,1.2541,867990.2979
2005-12-23 12:30:00,17.61,17.64,17.6,17.61,417793.2394400275,1.2541,1.2562,1.2534,1.2541,417793.2394
2005-12-23 13:00:00,17.61,17.62,17.6,17.6,683504.5551128475,1.2541,1.2548,1.2534,1.2534,683504.5551
2005-12-23 13:30:00,17.6,17.61,17.6,17.6,701650.693744162,1.2534,1.2541,1.2534,1.2534,701650.6937
2005-12-23 14:00:00,17.6,17.61,17.6,17.6,661037.9072836009,1.2534,1.2541,1.2534,1.2534,661037.9073
2005-12-23 14:30:00,17.6,17.62,17.6,17.6,810095.474612256,1.2534,1.2548,1.2534,1.2534,810095.4746
2005-12-23 15:00:00,17.6,17.61,17.6,17.6,1367873.212065281,1.2534,1.2541,1.2534,1.2534,1367873.2121
2005-12-23 15:30:00,17.6,17.61,17.6,17.6,2947451.374829232,1.2534,1.2541,1.2534,1.2534,2947451.3748
2005-12-27 09:30:00,17.57,17.68,17.57,17.64,1821958.728767938,1.2512,1.259,1.2512,1.2562,1821958.7288
2005-12-27 10:00:00,17.64,17.65,17.59,17.59,1539397.427223183,1.2562,1.2569,1.2526,1.2526,1539397.4272
2005-12-27 10:30:00,17.59,17.64,17.59,17.61,1260724.583956567,1.2526,1.2562,1.2526,1.2541,1260724.584
2005-12-27 11:00:00,17.6,17.61,17.55,17.55,1126356.7479008809,1.2534,1.2541,1.2498,1.2498,1126356.7479
2005-12-27 11:30:00,17.55,17.55,17.48,17.49,1821958.728767938,1.2498,1.2498,1.2448,1.2455,1821958.7288
2005-12-27 12:00:00,17.48,17.5,17.47,17.47,1234369.4778491815,1.2448,1.2462,1.2441,1.2441,1234369.4778
2005-12-27 12:30:00,17.47,17.5,17.47,17.47,951376.1253846335,1.2441,1.2462,1.2441,1.2441,951376.1254
2005-12-27 13:00:00,17.47,17.47,17.39,17.41,1774433.1275906856,1.2441,1.2441,1.2384,1.2398,1774433.1276
2005-12-27 13:30:00,17.41,17.42,17.38,17.4,1947685.54642776,1.2398,1.2405,1.2377,1.2391,1947685.5464
2005-12-27 14:00:00,17.39,17.43,17.39,17.42,1376514.2304611455,1.2384,1.2412,1.2384,1.2405,1376514.2305
2005-12-27 14:30:00,17.42,17.45,17.41,17.41,1394228.3181726667,1.2405,1.2427,1.2398,1.2398,1394228.3182
2005-12-27 15:00:00,17.41,17.44,17.41,17.43,1529460.256067939,1.2398,1.242,1.2398,1.2412,1529460.2561
2005-12-27 15:30:00,17.43,17.43,17.37,17.4,2904678.333769705,1.2412,1.2412,1.237,1.2391,2904678.3338
2005-12-28 09:30:00,17.4,17.45,17.4,17.43,2009468.8279581885,1.2391,1.2427,1.2391,1.2412,2009468.828
2005-12-28 10:00:00,17.43,17.47,17.41,17.41,2198707.130827612,1.2412,1.2441,1.2398,1.2398,2198707.1308
2005-12-28 10:30:00,17.41,17.42,17.39,17.41,1354047.5826318988,1.2398,1.2405,1.2384,1.2398,1354047.5826
2005-12-28 11:00:00,17.41,17.46,17.4,17.41,2950475.7312677847,1.2398,1.2434,1.2391,1.2398,2950475.7313
2005-12-28 11:30:00,17.41,17.42,17.4,17.41,924156.9174376616,1.2398,1.2405,1.2391,1.2398,924156.9174
2005-12-28 12:00:00,17.41,17.43,17.4,17.4,590613.6073573089,1.2398,1.2412,1.2391,1.2391,590613.6074
2005-12-28 12:30:00,17.4,17.4,17.39,17.4,586725.14907917,1.2391,1.2391,1.2384,1.2391,586725.1491
2005-12-28 13:00:00,17.4,17.41,17.39,17.4,915947.9499615908,1.2391,1.2398,1.2384,1.2391,915947.95
2005-12-28 13:30:00,17.4,17.4,17.39,17.39,1074078.5866059032,1.2391,1.2391,1.2384,1.2384,1074078.5866
2005-12-28 14:00:00,17.4,17.4,17.38,17.4,1337629.647679757,1.2391,1.2391,1.2377,1.2391,1337629.6477
2005-12-28 14:30:00,17.4,17.42,17.39,17.41,1187707.9785115155,1.2391,1.2405,1.2384,1.2398,1187707.9785
2005-12-28 15:00:00,17.4,17.42,17.38,17.39,1115987.525825844,1.2391,1.2405,1.2377,1.2384,1115987.5258
2005-12-28 15:30:00,17.39,17.42,17.39,17.4,2761669.479318155,1.2384,1.2405,1.2384,1.2391,2761669.4793
2005-12-29 09:30:00,17.44,17.59,17.44,17.53,3315558.7584930416,1.242,1.2526,1.242,1.2484,3315558.7585
2005-12-29 10:00:00,17.53,17.58,17.49,17.55,2463122.293741052,1.2484,1.2519,1.2455,1.2498,2463122.2937
2005-12-29 10:30:00,17.55,17.57,17.54,17.57,2304559.606176946,1.2498,1.2512,1.2491,1.2512,2304559.6062
2005-12-29 11:00:00,17.57,17.57,17.53,17.53,1410214.202205015,1.2512,1.2512,1.2484,1.2484,1410214.2022
2005-12-29 11:30:00,17.53,17.54,17.51,17.52,708995.5593806464,1.2484,1.2491,1.2469,1.2477,708995.5594
2005-12-29 12:00:00,17.52,17.53,17.46,17.46,876199.2653406161,1.2477,1.2484,1.2434,1.2434,876199.2653
2005-12-29 12:30:00,17.46,17.49,17.43,17.49,978163.282411812,1.2434,1.2455,1.2412,1.2455,978163.2824
2005-12-29 13:00:00,17.49,17.5,17.44,17.44,5075302.154810758,1.2455,1.2462,1.242,1.242,5075302.1548
2005-12-29 13:30:00,17.44,17.45,17.42,17.42,548272.6172175749,1.242,1.2427,1.2405,1.2405,548272.6172
2005-12-29 14:00:00,17.42,17.45,17.41,17.43,772939.0955100405,1.2405,1.2427,1.2398,1.2412,772939.0955
2005-12-29 14:30:00,17.43,17.44,17.38,17.39,1248195.107282564,1.2412,1.242,1.2377,1.2384,1248195.1073
2005-12-29 15:00:00,17.4,17.41,17.36,17.39,1749374.1742426795,1.2391,1.2398,1.2363,1.2384,1749374.1742
2005-12-29 15:30:00,17.39,17.4,17.38,17.39,2111000.794109591,1.2384,1.2391,1.2377,1.2384,2111000.7941
2005-12-30 09:30:00,17.38,17.44,17.37,17.38,1731660.0865311583,1.2377,1.242,1.237,1.2377,1731660.0865
2005-12-30 10:00:00,17.38,17.44,17.35,17.38,2297646.7914602547,1.2377,1.242,1.2355,1.2377,2297646.7915
2005-12-30 10:30:00,17.38,17.39,17.35,17.35,1450826.9886655763,1.2377,1.2384,1.2355,1.2355,1450826.9887
2005-12-30 11:00:00,17.35,17.35,17.31,17.33,1484094.909489653,1.2355,1.2355,1.2327,1.2341,1484094.9095
2005-12-30 11:30:00,17.33,17.35,17.33,17.34,742695.5311245164,1.2341,1.2355,1.2341,1.2348,742695.5311
2005-12-30 12:00:00,17.34,17.34,17.32,17.33,745719.8875630688,1.2348,1.2348,1.2334,1.2341,745719.8876
2005-12-30 12:30:00,17.33,17.35,17.33,17.33,972978.6713742936,1.2341,1.2355,1.2341,1.2341,972978.6714
2005-12-30 13:00:00,17.33,17.36,17.32,17.33,832130.0715217094,1.2341,1.2363,1.2334,1.2341,832130.0715
2005-12-30 13:30:00,17.34,17.35,17.32,17.34,672703.2821180174,1.2348,1.2355,1.2334,1.2348,672703.2821
2005-12-30 14:00:00,17.33,17.38,17.33,17.35,839474.9371581939,1.2341,1.2377,1.2341,1.2355,839474.9372
2005-12-30 14:30:00,17.35,17.38,17.34,17.34,808799.3218528765,1.2355,1.2377,1.2348,1.2348,808799.3219
2005-12-30 15:00:00,17.34,17.35,17.33,17.34,1175178.5018375127,1.2348,1.2355,1.2341,1.2348,1175178.5018
2005-12-30 15:30:00,17.34,17.35,17.3,17.31,3422275.335681963,1.2348,1.2355,1.232,1.2327,3422275.3357
2006-01-03 09:30:00,17.39,17.39,17.29,17.32,4830761.334207805,1.2384,1.2384,1.2313,1.2334,4830761.3342
2006-01-03 10:00:00,17.32,17.34,17.27,17.28,2471763.3121369155,1.2334,1.2348,1.2299,1.2306,2471763.3121
2006-01-03 10:30:00,17.28,17.31,17.26,17.3,3068425.632371329,1.2306,1.2327,1.2291,1.232,3068425.6324
2006-01-03 11:00:00,17.31,17.31,17.2,17.25,3118975.589987134,1.2327,1.2327,1.2249,1.2284,3118975.59
2006-01-03 11:30:00,17.25,17.25,17.21,17.23,1827143.3398054563,1.2284,1.2284,1.2256,1.227,1827143.3398
2006-01-03 12:00:00,17.23,17.27,17.22,17.25,1863003.5661482925,1.227,1.2299,1.2263,1.2284,1863003.5661
2006-01-03 12:30:00,17.25,17.26,17.23,17.24,1434841.104633228,1.2284,1.2291,1.227,1.2277,1434841.1046
2006-01-03 13:00:00,17.24,17.26,17.24,17.24,1144070.835612402,1.2277,1.2291,1.2277,1.2277,1144070.8356
2006-01-03 13:30:00,17.24,17.24,17.2,17.2,1919602.236641202,1.2277,1.2277,1.2249,1.2249,1919602.2366
2006-01-03 14:00:00,17.2,17.31,17.2,17.29,3260688.291679305,1.2249,1.2327,1.2249,1.2313,3260688.2917
2006-01-03 14:30:00,17.29,17.41,17.29,17.39,3401104.840612096,1.2313,1.2398,1.2313,1.2384,3401104.8406
2006-01-03 15:00:00,17.39,17.46,17.34,17.35,3565284.190133513,1.2384,1.2434,1.2348,1.2355,3565284.1901
2006-01-03 15:30:00,17.35,17.38,17.34,17.35,4224593.893737941,1.2355,1.2377,1.2348,1.2355,4224593.8937
2006-01-04 09:30:00,17.42,17.43,17.38,17.43,2727969.507574285,1.2405,1.2412,1.2377,1.2412,2727969.5076
2006-01-04 10:00:00,17.43,17.53,17.43,17.45,3109902.5206714766,1.2412,1.2484,1.2412,1.2427,3109902.5207
2006-01-04 10:30:00,17.46,17.47,17.42,17.43,2410844.132446074,1.2434,1.2441,1.2405,1.2412,2410844.1324
2006-01-04 11:00:00,17.43,17.44,17.41,17.42,1385155.2488570097,1.2412,1.242,1.2398,1.2405,1385155.2489
2006-01-04 11:30:00,17.42,17.48,17.42,17.47,1965831.6850590743,1.2405,1.2448,1.2405,1.2441,1965831.6851
2006-01-04 12:00:00,17.47,17.48,17.45,17.46,1263748.9403951194,1.2441,1.2448,1.2427,1.2434,1263748.9404
2006-01-04 12:30:00,17.46,17.46,17.41,17.42,1324236.069166168,1.2434,1.2434,1.2398,1.2405,1324236.0692
2006-01-04 13:00:00,17.42,17.47,17.41,17.45,1107778.558349773,1.2405,1.2441,1.2398,1.2427,1107778.5583
2006-01-04 13:30:00,17.46,17.47,17.43,17.44,1133701.613537365,1.2434,1.2441,1.2412,1.242,1133701.6135
2006-01-04 14:00:00,17.45,17.49,17.43,17.46,1352319.378952726,1.2427,1.2455,1.2412,1.2434,1352319.379
2006-01-04 14:30:00,17.46,17.54,17.46,17.51,1970584.2451768,1.2434,1.2491,1.2434,1.2469,1970584.2452
2006-01-04 15:00:00,17.51,17.53,17.49,17.52,1816342.0668106263,1.2469,1.2484,1.2455,1.2477,1816342.0668
2006-01-04 15:30:00,17.52,17.52,17.47,17.48,4101891.4325166713,1.2477,1.2477,1.2441,1.2448,4101891.4325
2006-01-05 09:30:00,17.55,17.63,17.51,17.61,3945056.948631739,1.2498,1.2555,1.2469,1.2541,3945056.9486
2006-01-05 10:00:00,17.61,17.62,17.57,17.57,1931699.662395412,1.2541,1.2548,1.2512,1.2512,1931699.6624
2006-01-05 10:30:00,17.57,17.62,17.53,17.58,1315162.9998505106,1.2512,1.2548,1.2484,1.2519,1315162.9999
2006-01-05 11:00:00,17.58,17.6,17.54,17.55,1264613.0422347058,1.2519,1.2534,1.2491,1.2498,1264613.0422
2006-01-05 11:30:00,17.55,17.6,17.54,17.54,860645.4322280608,1.2498,1.2534,1.2491,1.2491,860645.4322
2006-01-05 12:00:00,17.54,17.58,17.53,17.57,1590811.4866785742,1.2491,1.2519,1.2484,1.2512,1590811.4867
2006-01-05 12:30:00,17.57,17.59,17.53,17.54,1449962.88682599,1.2512,1.2526,1.2484,1.2491,1449962.8868
2006-01-05 13:00:00,17.54,17.56,17.52,17.53,695169.929947264,1.2491,1.2505,1.2477,1.2484,695169.9299
2006-01-05 13:30:00,17.53,17.54,17.5,17.52,811823.6782914288,1.2484,1.2491,1.2462,1.2477,811823.6783
2006-01-05 14:00:00,17.52,17.52,17.48,17.48,1586058.926560849,1.2477,1.2477,1.2448,1.2448,1586058.9266
2006-01-05 14:30:00,17.48,17.5,17.45,17.49,1437865.4610717804,1.2448,1.2462,1.2427,1.2455,1437865.4611
2006-01-05 15:00:00,17.49,17.5,17.42,17.43,1268069.449593051,1.2455,1.2462,1.2405,1.2412,1268069.4496
2006-01-05 15:30:00,17.43,17.47,17.42,17.43,2356837.7674719235,1.2412,1.2441,1.2405,1.2412,2356837.7675
2006-01-06 09:30:00,17.61,17.61,17.46,17.53,2983743.652091861,1.2541,1.2541,1.2434,1.2484,2983743.6521
2006-01-06 10:00:00,17.53,17.54,17.48,17.51,1645249.9025725175,1.2484,1.2491,1.2448,1.2469,1645249.9026
2006-01-06 10:30:00,17.53,17.56,17.51,17.54,1241714.343485666,1.2484,1.2505,1.2469,1.2491,1241714.3435
2006-01-06 11:00:00,17.54,17.54,17.44,17.5,1609821.7271494751,1.2491,1.2491,1.242,1.2462,1609821.7271
2006-01-06 11:30:00,17.51,17.54,17.5,17.52,1009702.999556716,1.2469,1.2491,1.2462,1.2477,1009702.9996
2006-01-06 12:00:00,17.52,17.53,17.5,17.5,870582.6033833044,1.2477,1.2484,1.2462,1.2462,870582.6034
2006-01-06 12:30:00,17.5,17.52,17.46,17.48,1522547.4413512482,1.2462,1.2477,1.2434,1.2448,1522547.4414
2006-01-06 13:00:00,17.48,17.48,17.44,17.47,771642.9427506609,1.2448,1.2448,1.242,1.2441,771642.9428
2006-01-06 13:30:00,17.47,17.51,17.45,17.51,1344542.4623964485,1.2441,1.2469,1.2427,1.2469,1344542.4624
2006-01-06 14:00:00,17.51,17.57,17.5,17.55,1129381.1043394331,1.2469,1.2512,1.2462,1.2498,1129381.1043
2006-01-06 14:30:00,17.55,17.55,17.5,17.55,1074942.6884454896,1.2498,1.2498,1.2462,1.2498,1074942.6884
2006-01-06 15:00:00,17.54,17.58,17.54,17.58,1814613.8631314533,1.2491,1.2519,1.2491,1.2519,1814613.8631
2006-01-06 15:30:00,17.58,17.58,17.55,17.58,2126122.576302353,1.2519,1.2519,1.2498,1.2519,2126122.5763
2006-01-09 09:30:00,17.59,17.67,17.58,17.64,2517992.760554788,1.2526,1.2583,1.2519,1.2562,2517992.7606
2006-01-09 10:00:00,17.64,17.64,17.56,17.63,2463554.3446608447,1.2562,1.2562,1.2505,1.2555,2463554.3447
2006-01-09 10:30:00,17.63,17.66,17.63,17.63,1054204.244295416,1.2555,1.2576,1.2555,1.2555,1054204.2443
2006-01-09 11:00:00,17.63,17.65,17.59,17.6,1047723.480498518,1.2555,1.2569,1.2526,1.2534,1047723.4805
2006-01-09 11:30:00,17.61,17.61,17.58,17.58,958720.991021118,1.2541,1.2541,1.2519,1.2519,958720.991
2006-01-09 12:00:00,17.58,17.63,17.58,17.63,746583.9894026552,1.2519,1.2555,1.2519,1.2555,746583.9894
2006-01-09 12:30:00,17.62,17.66,17.61,17.65,897801.8113302763,1.2548,1.2576,1.2541,1.2569,897801.8113
2006-01-09 13:00:00,17.65,17.67,17.65,17.66,872742.8579822705,1.2569,1.2583,1.2569,1.2576,872742.858
2006-01-09 13:30:00,17.66,17.69,17.65,17.69,1375650.1286215591,1.2576,1.2598,1.2569,1.2598,1375650.1286
2006-01-09 14:00:00,17.69,17.69,17.66,17.66,955696.6345825656,1.2598,1.2598,1.2576,1.2576,955696.6346
2006-01-09 14:30:00,17.66,17.67,17.6,17.62,1605069.16703175,1.2576,1.2583,1.2534,1.2548,1605069.167
2006-01-09 15:00:00,17.62,17.65,17.61,17.63,1984841.925529976,1.2548,1.2569,1.2541,1.2555,1984841.9255
2006-01-09 15:30:00,17.63,17.66,17.59,17.63,4014617.146718444,1.2555,1.2576,1.2526,1.2555,4014617.1467
2006-01-10 09:30:00,17.66,17.67,17.56,17.6,3711749.4519434087,1.2576,1.2583,1.2505,1.2534,3711749.4519
2006-01-10 10:00:00,17.6,17.6,17.51,17.52,1690615.2491508042,1.2534,1.2534,1.2469,1.2477,1690615.2492
2006-01-10 10:30:00,17.52,17.57,17.51,17.56,1114259.3221466711,1.2477,1.2512,1.2469,1.2505,1114259.3221
2006-01-10 11:00:00,17.56,17.65,17.55,17.64,1692775.50374977,1.2505,1.2569,1.2498,1.2562,1692775.5037
2006-01-10 11:30:00,17.65,17.66,17.6,17.6,1792147.215302207,1.2569,1.2576,1.2534,1.2534,1792147.2153
2006-01-10 12:00:00,17.6,17.61,17.57,17.58,1845289.4784367708,1.2534,1.2541,1.2512,1.2519,1845289.4784
2006-01-10 12:30:00,17.58,17.59,17.53,17.57,1145366.9883717818,1.2519,1.2526,1.2484,1.2512,1145366.9884
2006-01-10 13:00:00,17.57,17.62,17.56,17.61,925885.1211168343,1.2512,1.2548,1.2505,1.2541,925885.1211
2006-01-10 13:30:00,17.61,17.68,17.6,17.64,1604205.0651921637,1.2541,1.259,1.2534,1.2562,1604205.0652
2006-01-10 14:00:00,17.65,17.65,17.6,17.62,1053772.1933756226,1.2569,1.2569,1.2534,1.2548,1053772.1934
2006-01-10 14:30:00,17.62,17.64,17.61,17.62,1481070.5530511006,1.2548,1.2562,1.2541,1.2548,1481070.5531
2006-01-10 15:00:00,17.62,17.63,17.59,17.61,4515796.21367856,1.2548,1.2555,1.2526,1.2541,4515796.2137
2006-01-10 15:30:00,17.61,17.62,17.58,17.61,1686726.7908726654,1.2541,1.2548,1.2519,1.2541,1686726.7909
2006-01-11 09:30:00,17.66,17.67,17.57,17.58,2780247.6688692626,1.2576,1.2583,1.2512,1.2519,2780247.6689
2006-01-11 10:00:00,17.58,17.61,17.58,17.61,1675925.5178778353,1.2519,1.2541,1.2519,1.2541,1675925.5179
2006-01-11 10:30:00,17.61,17.65,17.6,17.63,1823686.9324471108,1.2541,1.2569,1.2534,1.2555,1823686.9324
2006-01-11 11:00:00,17.63,17.66,17.63,17.64,1683270.3835143198,1.2555,1.2576,1.2555,1.2562,1683270.3835
2006-01-11 11:30:00,17.64,17.66,17.63,17.66,1325100.1710057545,1.2562,1.2576,1.2555,1.2576,1325100.171
2006-01-11 12:00:00,17.66,17.69,17.65,17.67,1461628.2616604066,1.2576,1.2598,1.2569,1.2583,1461628.2617
2006-01-11 12:30:00,17.67,17.71,17.66,17.68,1242146.3944054593,1.2583,1.2612,1.2576,1.259,1242146.3944
2006-01-11 13:00:00,17.68,17.69,17.66,17.66,1219247.6956564195,1.259,1.2598,1.2576,1.2576,1219247.6957
2006-01-11 13:30:00,17.66,17.71,17.65,17.71,1637905.0369360335,1.2576,1.2612,1.2569,1.2612,1637905.0369
2006-01-11 14:00:00,17.7,17.7,17.68,17.69,1046859.3786589314,1.2605,1.2605,1.259,1.2598,1046859.3787
2006-01-11 14:30:00,17.69,17.76,17.69,17.76,2742227.1879274608,1.2598,1.2647,1.2598,1.2647,2742227.1879
2006-01-11 15:00:00,17.76,17.77,17.69,17.72,1644385.8007329314,1.2647,1.2655,1.2598,1.2619,1644385.8007
2006-01-11 15:30:00,17.71,17.72,17.69,17.72,2552556.834138245,1.2612,1.2619,1.2598,1.2619,2552556.8341
2006-01-12 09:30:00,17.74,17.88,17.73,17.8,5144430.301977671,1.2633,1.2733,1.2626,1.2676,5144430.302
2006-01-12 10:00:00,17.79,17.87,17.76,17.87,2922392.4214812266,1.2669,1.2726,1.2647,1.2726,2922392.4215
2006-01-12 10:30:00,17.87,17.91,17.78,17.82,3371293.327146365,1.2726,1.2754,1.2662,1.269,3371293.3271
2006-01-12 11:00:00,17.82,17.82,17.63,17.69,4500242.380566005,1.269,1.269,1.2555,1.2598,4500242.3806
2006-01-12 11:30:00,17.69,17.74,17.69,17.71,1292696.352021264,1.2598,1.2633,1.2598,1.2612,1292696.352
2006-01-12 12:00:00,17.71,17.72,17.69,17.71,958288.9401013248,1.2612,1.2619,1.2598,1.2612,958288.9401
2006-01-12 12:30:00,17.71,17.72,17.68,17.71,631226.39381787,1.2612,1.2619,1.259,1.2612,631226.3938
2006-01-12 13:00:00,17.71,17.72,17.69,17.69,707267.3557014737,1.2612,1.2619,1.2598,1.2598,707267.3557
2006-01-12 13:30:00,17.69,17.71,17.68,17.69,983347.8934493306,1.2598,1.2612,1.259,1.2598,983347.8934
2006-01-12 14:00:00,17.69,17.7,17.67,17.67,1176906.7055166855,1.2598,1.2605,1.2583,1.2583,1176906.7055
2006-01-12 14:30:00,17.67,17.67,17.63,17.64,1300905.319497335,1.2583,1.2583,1.2555,1.2562,1300905.3195
2006-01-12 15:00:00,17.63,17.67,17.62,17.67,1406757.7948466698,1.2555,1.2583,1.2548,1.2583,1406757.7948
2006-01-12 15:30:00,17.67,17.67,17.62,17.67,2312336.522733224,1.2583,1.2583,1.2548,1.2583,2312336.5227
2006-01-13 09:30:00,17.78,17.83,17.73,17.8,3621018.758786836,1.2662,1.2697,1.2626,1.2676,3621018.7588
2006-01-13 10:00:00,17.8,17.82,17.75,17.78,1582602.5192025034,1.2676,1.269,1.264,1.2662,1582602.5192
2006-01-13 10:30:00,17.78,17.8,17.73,17.8,1647410.157171484,1.2662,1.2676,1.2626,1.2676,1647410.1572
2006-01-13 11:00:00,17.8,17.81,17.78,17.8,1096545.2344351497,1.2676,1.2683,1.2662,1.2676,1096545.2344
2006-01-13 11:30:00,17.8,17.82,17.73,17.74,1152279.803088473,1.2676,1.269,1.2626,1.2633,1152279.8031
2006-01-13 12:00:00,17.74,17.75,17.7,17.71,866262.0941853725,1.2633,1.264,1.2605,1.2612,866262.0942
2006-01-13 12:30:00,17.72,17.72,17.66,17.69,1049451.684177691,1.2619,1.2619,1.2576,1.2598,1049451.6842
2006-01-13 13:00:00,17.69,17.71,17.66,17.67,1182955.4183937905,1.2598,1.2612,1.2576,1.2583,1182955.4184
2006-01-13 13:30:00,17.67,17.67,17.64,17.67,860213.3813082676,1.2583,1.2583,1.2562,1.2583,860213.3813
2006-01-13 14:00:00,17.66,17.67,17.63,17.65,833858.2752008822,1.2576,1.2583,1.2555,1.2569,833858.2752
2006-01-13 14:30:00,17.65,17.7,17.64,17.69,1076238.841204869,1.2569,1.2605,1.2562,1.2598,1076238.8412
2006-01-13 15:00:00,17.69,17.7,17.66,17.68,811391.6273716356,1.2598,1.2605,1.2576,1.259,811391.6274
2006-01-13 15:30:00,17.68,17.71,17.67,17.7,1911393.269165131,1.259,1.2612,1.2583,1.2605,1911393.2692
2006-01-17 09:30:00,17.61,17.65,17.57,17.58,2859312.987191419,1.2541,1.2569,1.2512,1.2519,2859312.9872
2006-01-17 10:00:00,17.59,17.63,17.58,17.59,1855658.700511808,1.2526,1.2555,1.2519,1.2526,1855658.7005
2006-01-17 10:30:00,17.59,17.62,17.58,17.59,970386.3658555344,1.2526,1.2548,1.2519,1.2526,970386.3659
2006-01-17 11:00:00,17.59,17.61,17.57,17.57,1081423.4522423877,1.2526,1.2541,1.2512,1.2512,1081423.4522
2006-01-17 11:30:00,17.57,17.6,17.57,17.57,989396.6063264352,1.2512,1.2534,1.2512,1.2512,989396.6063
2006-01-17 12:00:00,17.57,17.58,17.53,17.53,937982.5468710442,1.2512,1.2519,1.2484,1.2484,937982.5469
2006-01-17 12:30:00,17.53,17.54,17.51,17.52,827809.5623237774,1.2484,1.2491,1.2469,1.2477,827809.5623
2006-01-17 13:00:00,17.52,17.55,17.5,17.54,1206286.1680626234,1.2477,1.2498,1.2462,1.2491,1206286.1681
2006-01-17 13:30:00,17.55,17.59,17.53,17.56,928909.477555387,1.2498,1.2526,1.2484,1.2505,928909.4776
2006-01-17 14:00:00,17.55,17.59,17.54,17.54,1040810.6657818266,1.2498,1.2526,1.2491,1.2491,1040810.6658
2006-01-17 14:30:00,17.54,17.57,17.5,17.56,1330284.7820432726,1.2491,1.2512,1.2462,1.2505,1330284.782
2006-01-17 15:00:00,17.57,17.58,17.54,17.57,896505.6585708967,1.2512,1.2519,1.2491,1.2512,896505.6586
2006-01-17 15:30:00,17.57,17.58,17.54,17.55,1970584.2451768,1.2512,1.2519,1.2491,1.2498,1970584.2452
2006-01-18 09:30:00,17.55,17.59,17.5,17.57,2655384.953049027,1.2498,1.2526,1.2462,1.2512,2655384.953
2006-01-18 10:00:00,17.57,17.65,17.57,17.62,1754990.8361999914,1.2512,1.2569,1.2512,1.2548,1754990.8362
2006-01-18 10:30:00,17.62,17.63,17.51,17.63,1179931.061955238,1.2548,1.2555,1.2469,1.2555,1179931.062
2006-01-18 11:00:00,17.63,17.63,17.58,17.6,1169129.788960408,1.2555,1.2555,1.2519,1.2534,1169129.789
2006-01-18 11:30:00,17.6,17.6,17.54,17.54,1009702.999556716,1.2534,1.2534,1.2491,1.2491,1009702.9996
2006-01-18 12:00:00,17.55,17.59,17.54,17.58,988100.4535670558,1.2498,1.2526,1.2491,1.2519,988100.4536
2006-01-18 12:30:00,17.58,17.58,17.53,17.53,804046.7617351512,1.2519,1.2519,1.2484,1.2484,804046.7617
2006-01-18 13:00:00,17.53,17.53,17.5,17.5,807935.2200132901,1.2484,1.2484,1.2462,1.2462,807935.22
2006-01-18 13:30:00,17.5,17.51,17.47,17.48,677455.8422357426,1.2462,1.2469,1.2441,1.2448,677455.8422
2006-01-18 14:00:00,17.48,17.52,17.48,17.51,1735980.5957290905,1.2448,1.2477,1.2448,1.2469,1735980.5957
2006-01-18 14:30:00,17.51,17.52,17.49,17.5,830833.9187623298,1.2469,1.2477,1.2455,1.2462,830833.9188
2006-01-18 15:00:00,17.5,17.58,17.49,17.58,1214927.1864584875,1.2462,1.2519,1.2455,1.2519,1214927.1865
2006-01-18 15:30:00,17.57,17.59,17.51,17.57,2338691.628840609,1.2512,1.2526,1.2469,1.2512,2338691.6288
2006-01-19 09:30:00,17.58,17.62,17.54,17.57,2912887.301245776,1.2519,1.2548,1.2491,1.2512,2912887.3012
2006-01-19 10:00:00,17.57,17.58,17.5,17.53,2145132.816773254,1.2512,1.2519,1.2462,1.2484,2145132.8168
2006-01-19 10:30:00,17.53,17.55,17.47,17.47,2720192.591018008,1.2484,1.2498,1.2441,1.2441,2720192.591
2006-01-19 11:00:00,17.47,17.48,17.42,17.46,3028676.9477503547,1.2441,1.2448,1.2405,1.2434,3028676.9478
2006-01-19 11:30:00,17.46,17.47,17.45,17.46,1491007.7242063442,1.2434,1.2441,1.2427,1.2434,1491007.7242
2006-01-19 12:00:00,17.45,17.47,17.43,17.45,1929107.3568766525,1.2427,1.2441,1.2412,1.2427,1929107.3569
2006-01-19 12:30:00,17.45,17.48,17.44,17.47,1762767.7527562692,1.2427,1.2448,1.242,1.2441,1762767.7528
2006-01-19 13:00:00,17.48,17.51,17.47,17.48,1592539.690357747,1.2448,1.2469,1.2441,1.2448,1592539.6904
2006-01-19 13:30:00,17.48,17.5,17.48,17.49,934958.1904324916,1.2448,1.2462,1.2448,1.2455,934958.1904
2006-01-19 14:00:00,17.49,17.5,17.48,17.49,1459900.0579812336,1.2455,1.2462,1.2448,1.2455,1459900.058
2006-01-19 14:30:00,17.48,17.49,17.45,17.47,1533348.7143460782,1.2448,1.2455,1.2427,1.2441,1533348.7143
2006-01-19 15:00:00,17.47,17.48,17.42,17.44,1546310.2419398744,1.2441,1.2448,1.2405,1.242,1546310.2419
2006-01-19 15:30:00,17.44,17.5,17.43,17.49,3201497.315667636,1.242,1.2462,1.2412,1.2455,3201497.3157
2006-01-20 09:30:00,17.49,17.49,17.4,17.43,5845648.944802039,1.2455,1.2455,1.2391,1.2412,5845648.9448
2006-01-20 10:00:00,17.43,17.46,17.41,17.46,5336260.9103658525,1.2412,1.2434,1.2398,1.2434,5336260.9104
2006-01-20 10:30:00,17.46,17.47,17.38,17.4,1949845.801026726,1.2434,1.2441,1.2377,1.2391,1949845.801
2006-01-20 11:00:00,17.4,17.41,17.36,17.41,2452753.071666015,1.2391,1.2398,1.2363,1.2398,2452753.0717
2006-01-20 11:30:00,17.41,17.41,17.35,17.36,3961906.9345036736,1.2398,1.2398,1.2355,1.2363,3961906.9345
2006-01-20 12:00:00,17.37,17.4,17.35,17.36,5520746.653117551,1.237,1.2391,1.2355,1.2363,5520746.6531
2006-01-20 12:30:00,17.36,17.37,17.34,17.34,1433544.9518738482,1.2363,1.237,1.2348,1.2348,1433544.9519
2006-01-20 13:00:00,17.34,17.35,17.33,17.34,1997803.453123772,1.2348,1.2355,1.2341,1.2348,1997803.4531
2006-01-20 13:30:00,17.34,17.35,17.34,17.34,2019405.999113432,1.2348,1.2355,1.2348,1.2348,2019405.9991
2006-01-20 14:00:00,17.34,17.36,17.34,17.36,1325100.1710057545,1.2348,1.2363,1.2348,1.2363,1325100.171
2006-01-20 14:30:00,17.36,17.36,17.35,17.35,1966695.7868986607,1.2363,1.2363,1.2355,1.2355,1966695.7869
2006-01-20 15:00:00,17.35,17.35,17.34,17.34,5325459.637371023,1.2355,1.2355,1.2348,1.2348,5325459.6374
2006-01-20 15:30:00,17.34,17.34,17.32,17.33,9798914.86090985,1.2348,1.2348,1.2334,1.2341,9798914.8609
2006-01-23 09:30:00,17.32,17.36,17.31,17.35,3363084.359670294,1.2334,1.2363,1.2327,1.2355,3363084.3597
2006-01-23 10:00:00,17.35,17.36,17.32,17.36,2696429.790429381,1.2355,1.2363,1.2334,1.2363,2696429.7904
2006-01-23 10:30:00,17.36,17.39,17.35,17.38,2087237.9935209649,1.2363,1.2384,1.2355,1.2377,2087237.9935
2006-01-23 11:00:00,17.38,17.4,17.35,17.35,1880285.6029400204,1.2377,1.2391,1.2355,1.2355,1880285.6029
2006-01-23 11:30:00,17.35,17.37,17.35,17.36,1096977.285354943,1.2355,1.237,1.2355,1.2363,1096977.2854
2006-01-23 12:00:00,17.36,17.37,17.34,17.35,1199373.3533459322,1.2363,1.237,1.2348,1.2355,1199373.3533
2006-01-23 12:30:00,17.35,17.35,17.31,17.32,1047723.480498518,1.2355,1.2355,1.2327,1.2334,1047723.4805
2006-01-23 13:00:00,17.32,17.35,17.32,17.34,1129813.1552592264,1.2334,1.2355,1.2334,1.2348,1129813.1553
2006-01-23 13:30:00,17.34,17.34,17.3,17.33,1239986.1398064932,1.2348,1.2348,1.232,1.2341,1239986.1398
2006-01-23 14:00:00,17.33,17.34,17.25,17.27,1714810.1006592235,1.2341,1.2348,1.2284,1.2299,1714810.1007
2006-01-23 14:30:00,17.27,17.28,17.25,17.28,1266773.296833672,1.2299,1.2306,1.2284,1.2306,1266773.2968
2006-01-23 15:00:00,17.28,17.3,17.25,17.29,1491007.7242063442,1.2306,1.232,1.2284,1.2313,1491007.7242
2006-01-23 15:30:00,17.29,17.3,17.23,17.26,2727105.4057346988,1.2313,1.232,1.227,1.2291,2727105.4057
2006-01-24 09:30:00,17.3,17.31,17.24,17.28,2784568.1780671948,1.232,1.2327,1.2277,1.2306,2784568.1781
2006-01-24 10:00:00,17.28,17.3,17.23,17.24,1882445.8575389865,1.2306,1.232,1.227,1.2277,1882445.8575
2006-01-24 10:30:00,17.24,17.25,17.19,17.22,3068857.6832911223,1.2277,1.2284,1.2242,1.2263,3068857.6833
2006-01-24 11:00:00,17.22,17.22,17.18,17.2,1655619.1246475547,1.2263,1.2263,1.2234,1.2249,1655619.1246
2006-01-24 11:30:00,17.2,17.21,17.1,17.15,2168031.5155222937,1.2249,1.2256,1.2177,1.2213,2168031.5155
2006-01-24 12:00:00,17.15,17.17,17.1,17.15,1046427.3277391382,1.2213,1.2227,1.2177,1.2213,1046427.3277
2006-01-24 12:30:00,17.15,17.2,17.12,17.2,939278.6996304238,1.2213,1.2249,1.2192,1.2249,939278.6996
2006-01-24 13:00:00,17.19,17.22,17.18,17.22,1128517.0024998467,1.2242,1.2263,1.2234,1.2263,1128517.0025
2006-01-24 13:30:00,17.21,17.22,17.16,17.22,815280.0856497745,1.2256,1.2263,1.222,1.2263,815280.0856
2006-01-24 14:00:00,17.22,17.29,17.22,17.26,1444778.2757884716,1.2263,1.2313,1.2263,1.2291,1444778.2758
2006-01-24 14:30:00,17.26,17.28,17.19,17.19,903850.5242073812,1.2291,1.2306,1.2242,1.2242,903850.5242
2006-01-24 15:00:00,17.19,17.21,17.14,17.19,1463356.4653395794,1.2242,1.2256,1.2206,1.2242,1463356.4653
2006-01-24 15:30:00,17.19,17.21,17.17,17.18,2200435.334506784,1.2242,1.2256,1.2227,1.2234,2200435.3345
2006-01-25 09:30:00,17.2,17.28,17.18,17.22,2808763.0295756143,1.2249,1.2306,1.2234,1.2263,2808763.0296
2006-01-25 10:00:00,17.2,17.25,17.13,17.17,2379736.466220964,1.2249,1.2284,1.2199,1.2227,2379736.4662
2006-01-25 10:30:00,17.17,17.27,17.14,17.25,2006444.471519636,1.2227,1.2299,1.2206,1.2284,2006444.4715
2006-01-25 11:00:00,17.25,17.27,17.2,17.21,1493167.9788053103,1.2284,1.2299,1.2249,1.2256,1493167.9788
2006-01-25 11:30:00,17.22,17.22,17.17,17.2,1274550.2133899494,1.2263,1.2263,1.2227,1.2249,1274550.2134
2006-01-25 12:00:00,17.2,17.2,17.1,17.12,1381266.7905788708,1.2249,1.2249,1.2177,1.2192,1381266.7906
2006-01-25 12:30:00,17.12,17.16,17.1,17.16,1804244.6410564168,1.2192,1.222,1.2177,1.222,1804244.6411
2006-01-25 13:00:00,17.16,17.22,17.16,17.2,963905.6020586364,1.222,1.2263,1.222,1.2249,963905.6021
2006-01-25 13:30:00,17.2,17.21,17.16,17.18,995877.3701233334,1.2249,1.2256,1.222,1.2234,995877.3701
2006-01-25 14:00:00,17.18,17.22,17.16,17.19,1002358.1339202316,1.2234,1.2263,1.222,1.2242,1002358.1339
2006-01-25 14:30:00,17.19,17.21,17.12,17.13,1425768.035317571,1.2242,1.2256,1.2192,1.2199,1425768.0353
2006-01-25 15:00:00,17.12,17.13,17.07,17.09,2365046.7349479944,1.2192,1.2199,1.2156,1.217,2365046.7349
2006-01-25 15:30:00,17.09,17.15,17.08,17.1,6711046.937147826,1.217,1.2213,1.2163,1.2177,6711046.9371
2006-01-26 09:30:00,17.24,17.47,17.17,17.25,3163908.885645627,1.2277,1.2441,1.2227,1.2284,3163908.8856
2006-01-26 10:00:00,17.25,17.27,17.21,17.24,1923922.7458391336,1.2284,1.2299,1.2256,1.2277,1923922.7458
2006-01-26 10:30:00,17.25,17.27,17.13,17.13,2006444.471519636,1.2284,1.2299,1.2199,1.2199,2006444.4715
2006-01-26 11:00:00,17.13,17.15,17.1,17.14,1839240.765559666,1.2199,1.2213,1.2177,1.2206,1839240.7656
2006-01-26 11:30:00,17.14,17.14,17.11,17.11,1769680.5674729603,1.2206,1.2206,1.2185,1.2185,1769680.5675
2006-01-26 12:00:00,17.11,17.16,17.1,17.14,1538101.2744638035,1.2185,1.222,1.2177,1.2206,1538101.2745
2006-01-26 12:30:00,17.14,17.14,17.07,17.07,954400.481823186,1.2206,1.2206,1.2156,1.2156,954400.4818
2006-01-26 13:00:00,17.07,17.08,17.03,17.04,1285783.5373045728,1.2156,1.2163,1.2128,1.2135,1285783.5373
2006-01-26 13:30:00,17.04,17.07,17.03,17.04,1556679.464014911,1.2135,1.2156,1.2128,1.2135,1556679.464
2006-01-26 14:00:00,17.04,17.1,17.04,17.06,1308682.2360536123,1.2135,1.2177,1.2135,1.2149,1308682.2361
2006-01-26 14:30:00,17.05,17.13,17.04,17.1,1350591.1752735532,1.2142,1.2199,1.2135,1.2177,1350591.1753
2006-01-26 15:00:00,17.1,17.13,17.07,17.1,1452123.141424956,1.2177,1.2199,1.2156,1.2177,1452123.1414
2006-01-26 15:30:00,17.1,17.11,17.07,17.08,2174944.330238985,1.2177,1.2185,1.2156,1.2163,2174944.3302
2006-01-27 09:30:00,17.09,17.1,16.94,16.99,2916775.759523915,1.217,1.2177,1.2064,1.2099,2916775.7595
2006-01-27 10:00:00,16.99,17.25,16.99,17.24,2680011.8554772395,1.2099,1.2284,1.2099,1.2277,2680011.8555
2006-01-27 10:30:00,17.24,17.26,17.22,17.23,1722154.966295708,1.2277,1.2291,1.2263,1.227,1722154.9663
2006-01-27 11:00:00,17.23,17.25,17.21,17.25,1171722.0944791671,1.227,1.2284,1.2256,1.2284,1171722.0945
2006-01-27 11:30:00,17.25,17.3,17.22,17.25,1300905.319497335,1.2284,1.232,1.2263,1.2284,1300905.3195
2006-01-27 12:00:00,17.25,17.3,17.25,17.29,1741165.2067666089,1.2284,1.232,1.2284,1.2313,1741165.2068
2006-01-27 12:30:00,17.29,17.34,17.29,17.33,1052476.0406162431,1.2313,1.2348,1.2313,1.2341,1052476.0406
2006-01-27 13:00:00,17.33,17.33,17.31,17.32,1367009.110225695,1.2341,1.2341,1.2327,1.2334,1367009.1102
2006-01-27 13:30:00,17.32,17.32,17.28,17.31,1020504.272551546,1.2334,1.2334,1.2306,1.2327,1020504.2726
2006-01-27 14:00:00,17.31,17.32,17.29,17.29,1295288.657540023,1.2327,1.2334,1.2313,1.2313,1295288.6575
2006-01-27 14:30:00,17.29,17.33,17.27,17.33,1214063.0846189011,1.2313,1.2341,1.2299,1.2341,1214063.0846
2006-01-27 15:00:00,17.32,17.38,17.32,17.35,2473923.566735882,1.2334,1.2377,1.2334,1.2355,2473923.5667
2006-01-27 15:30:00,17.35,17.35,17.29,17.3,2046625.207060404,1.2355,1.2355,1.2313,1.232,2046625.2071
2006-01-30 09:30:00,17.28,17.39,17.2,17.22,2831661.728324654,1.2306,1.2384,1.2249,1.2263,2831661.7283
2006-01-30 10:00:00,17.22,17.3,17.15,17.27,2775495.1087515373,1.2263,1.232,1.2213,1.2299,2775495.1088
2006-01-30 10:30:00,17.28,17.28,17.24,17.26,1755422.8871197847,1.2306,1.2306,1.2277,1.2291,1755422.8871
2006-01-30 11:00:00,17.25,17.25,17.16,17.19,1865595.871667052,1.2284,1.2284,1.222,1.2242,1865595.8717
2006-01-30 11:30:00,17.19,17.2,17.14,17.16,2126986.6781419395,1.2242,1.2249,1.2206,1.222,2126986.6781
2006-01-30 12:00:00,17.16,17.18,17.16,17.17,1420583.424280052,1.222,1.2234,1.222,1.2227,1420583.4243
2006-01-30 12:30:00,17.17,17.21,17.17,17.21,1213631.0336991078,1.2227,1.2256,1.2227,1.2256,1213631.0337
2006-01-30 13:00:00,17.21,17.22,17.17,17.21,1310842.4906525789,1.2256,1.2263,1.2227,1.2256,1310842.4907
2006-01-30 13:30:00,17.21,17.26,17.16,17.22,1173450.29815834,1.2256,1.2291,1.222,1.2263,1173450.2982
2006-01-30 14:00:00,17.22,17.26,17.21,17.25,1104754.2019112206,1.2263,1.2291,1.2256,1.2284,1104754.2019
2006-01-30 14:30:00,17.25,17.26,17.23,17.23,1284919.4354649864,1.2284,1.2291,1.227,1.227,1284919.4355
2006-01-30 15:00:00,17.24,17.24,17.13,17.15,1866459.9735066376,1.2277,1.2277,1.2199,1.2213,1866459.9735
2006-01-30 15:30:00,17.15,17.15,17.09,17.13,3920430.046203526,1.2213,1.2213,1.217,1.2199,3920430.0462
2006-01-31 09:30:00,16.78,17.01,16.78,16.92,10579198.822056374,1.195,1.2113,1.195,1.2049,10579198.8221
2006-01-31 10:00:00,16.92,16.93,16.88,16.91,5752325.946126708,1.2049,1.2056,1.2021,1.2042,5752325.9461
2006-01-31 10:30:00,16.91,16.99,16.91,16.99,3971412.054739124,1.2042,1.2099,1.2042,1.2099,3971412.0547
2006-01-31 11:00:00,16.99,16.99,16.95,16.97,1895407.3851327824,1.2099,1.2099,1.2071,1.2085,1895407.3851
2006-01-31 11:30:00,16.97,16.98,16.95,16.97,1287943.7919035389,1.2085,1.2092,1.2071,1.2085,1287943.7919
2006-01-31 12:00:00,16.97,16.98,16.95,16.96,1226160.5103731109,1.2085,1.2092,1.2071,1.2078,1226160.5104
2006-01-31 12:30:00,16.96,16.97,16.94,16.94,1319483.5090484426,1.2078,1.2085,1.2064,1.2064,1319483.509
2006-01-31 13:00:00,16.94,16.94,16.89,16.9,1808565.1502543488,1.2064,1.2064,1.2028,1.2035,1808565.1503
2006-01-31 13:30:00,16.9,16.91,16.88,16.88,1203693.8625438642,1.2035,1.2042,1.2021,1.2021,1203693.8625
2006-01-31 14:00:00,16.88,16.94,16.82,16.84,3153539.6635705903,1.2021,1.2064,1.1978,1.1992,3153539.6636
2006-01-31 14:30:00,16.84,16.84,16.77,16.83,4435434.742597024,1.1992,1.1992,1.1942,1.1985,4435434.7426
2006-01-31 15:00:00,16.82,16.88,16.81,16.83,3647373.8648942215,1.1978,1.2021,1.1971,1.1985,3647373.8649
2006-01-31 15:30:00,16.83,16.85,16.78,16.78,5199732.819711201,1.1985,1.1999,1.195,1.195,5199732.8197
2006-02-01 09:30:00,16.79,16.91,16.79,16.86,5350950.641638822,1.1957,1.2042,1.1957,1.2007,5350950.6416
2006-02-01 10:00:00,16.85,16.87,16.8,16.85,2431582.576596148,1.1999,1.2014,1.1964,1.1999,2431582.5766
2006-02-01 10:30:00,16.84,16.93,16.83,16.91,2450592.8170670485,1.1992,1.2056,1.1985,1.2042,2450592.8171
2006-02-01 11:00:00,16.9,16.91,16.84,16.88,2781543.8216286423,1.2035,1.2042,1.1992,1.2021,2781543.8216
2006-02-01 11:30:00,16.88,16.96,16.86,16.91,1961943.226780936,1.2021,1.2078,1.2007,1.2042,1961943.2268
2006-02-01 12:00:00,16.91,16.95,16.86,16.88,1876397.1446618813,1.2042,1.2071,1.2007,1.2021,1876397.1447
2006-02-01 12:30:00,16.9,16.93,16.85,16.91,1102161.8963924614,1.2035,1.2056,1.1999,1.2042,1102161.8964
2006-02-01 13:00:00,16.91,16.92,16.86,16.89,1148823.395730127,1.2042,1.2049,1.2007,1.2028,1148823.3957
2006-02-01 13:30:00,16.88,16.89,16.84,16.85,1341518.105957896,1.2021,1.2028,1.1992,1.1999,1341518.106
2006-02-01 14:00:00,16.85,16.94,16.85,16.91,1141478.5300936429,1.1999,1.2064,1.1999,1.2042,1141478.5301
2006-02-01 14:30:00,16.9,16.93,16.86,16.89,1214495.1355386942,1.2035,1.2056,1.2007,1.2028,1214495.1355
2006-02-01 15:00:00,16.89,16.96,16.89,16.95,2759941.275638982,1.2028,1.2078,1.2028,1.2071,2759941.2756
2006-02-01 15:30:00,16.95,16.99,16.85,16.91,5628759.383065851,1.2071,1.2099,1.1999,1.2042,5628759.3831
2006-02-02 09:30:00,16.95,17.0,16.87,16.92,2664025.971444891,1.2071,1.2106,1.2014,1.2049,2664025.9714
2006-02-02 10:00:00,16.93,16.98,16.91,16.95,2209076.352902648,1.2056,1.2092,1.2042,1.2071,2209076.3529
2006-02-02 10:30:00,16.95,16.96,16.91,16.91,2786728.4326661606,1.2071,1.2078,1.2042,1.2042,2786728.4327
2006-02-02 11:00:00,16.92,16.92,16.71,16.71,5097768.802640005,1.2049,1.2049,1.19,1.19,5097768.8026
2006-02-02 11:30:00,16.71,16.76,16.64,16.72,3871176.241347101,1.19,1.1935,1.185,1.1907,3871176.2413
2006-02-02 12:00:00,16.72,16.83,16.72,16.79,2130011.034580492,1.1907,1.1985,1.1907,1.1957,2130011.0346
2006-02-02 12:30:00,16.79,16.8,16.73,16.73,1298745.064898369,1.1957,1.1964,1.1914,1.1914,1298745.0649
2006-02-02 13:00:00,16.73,16.79,16.71,16.78,1376514.2304611455,1.1914,1.1957,1.19,1.195,1376514.2305
2006-02-02 13:30:00,16.78,16.8,16.72,16.76,1678085.7724768014,1.195,1.1964,1.1907,1.1935,1678085.7725
2006-02-02 14:00:00,16.76,16.76,16.69,16.69,1169561.839880201,1.1935,1.1935,1.1885,1.1885,1169561.8399
2006-02-02 14:30:00,16.69,16.73,16.66,16.67,2502006.87652244,1.1885,1.1914,1.1864,1.1871,2502006.8765
2006-02-02 15:00:00,16.67,16.7,16.64,16.69,2375415.957023031,1.1871,1.1893,1.185,1.1885,2375415.957
2006-02-02 15:30:00,16.69,16.69,16.65,16.68,4120037.5711479858,1.1885,1.1885,1.1857,1.1878,4120037.5711
2006-02-03 09:30:00,16.57,16.62,16.46,16.49,3230876.7782135736,1.18,1.1836,1.1722,1.1743,3230876.7782
2006-02-03 10:00:00,16.49,16.58,16.33,16.56,4743919.099329371,1.1743,1.1807,1.1629,1.1793,4743919.0993
2006-02-03 10:30:00,16.56,16.62,16.49,16.62,3169525.547602939,1.1793,1.1836,1.1743,1.1836,3169525.5476
2006-02-03 11:00:00,16.62,16.78,16.61,16.73,2448864.613387876,1.1836,1.195,1.1828,1.1914,2448864.6134
2006-02-03 11:30:00,16.73,16.74,16.66,16.68,1433977.0027936415,1.1914,1.1921,1.1864,1.1878,1433977.0028
2006-02-03 12:00:00,16.68,16.7,16.67,16.7,1362256.5501079697,1.1878,1.1893,1.1871,1.1893,1362256.5501
2006-02-03 12:30:00,16.7,16.71,16.63,16.66,1220111.797496006,1.1893,1.19,1.1843,1.1864,1220111.7975
2006-02-03 13:00:00,16.66,16.69,16.63,16.65,1030441.4437067896,1.1864,1.1885,1.1843,1.1857,1030441.4437
2006-02-03 13:30:00,16.65,16.68,16.63,16.65,756089.1096381056,1.1857,1.1878,1.1843,1.1857,756089.1096
2006-02-03 14:00:00,16.64,16.65,16.55,16.6,1921762.491240168,1.185,1.1857,1.1786,1.1821,1921762.4912
2006-02-03 14:30:00,16.6,16.64,16.57,16.58,1890654.825015057,1.1821,1.185,1.18,1.1807,1890654.825
2006-02-03 15:00:00,16.58,16.6,16.56,16.59,1751966.4797614391,1.1807,1.1821,1.1793,1.1814,1751966.4798
2006-02-03 15:30:00,16.59,16.6,16.52,16.6,3671568.716402641,1.1814,1.1821,1.1764,1.1821,3671568.7164
2006-02-06 09:30:00,16.53,16.66,16.48,16.55,2667914.42972303,1.1772,1.1864,1.1736,1.1786,2667914.4297
2006-02-06 10:00:00,16.55,16.58,16.49,16.5,1905344.5562880265,1.1786,1.1807,1.1743,1.175,1905344.5563
2006-02-06 10:30:00,16.5,16.55,16.5,16.54,1478046.1966125483,1.175,1.1786,1.175,1.1779,1478046.1966
2006-02-06 11:00:00,16.54,16.54,16.49,16.5,1285351.4863847797,1.1779,1.1779,1.1743,1.175,1285351.4864
2006-02-06 11:30:00,16.5,16.5,16.42,16.46,2150317.4278107723,1.175,1.175,1.1693,1.1722,2150317.4278
2006-02-06 12:00:00,16.46,16.53,16.46,16.5,1945957.3427485875,1.1722,1.1772,1.1722,1.175,1945957.3427
2006-02-06 12:30:00,16.5,16.53,16.49,16.5,1152279.803088473,1.175,1.1772,1.1743,1.175,1152279.8031
2006-02-06 13:00:00,16.5,16.51,16.48,16.51,649804.5833689776,1.175,1.1757,1.1736,1.1757,649804.5834
2006-02-06 13:30:00,16.51,16.52,16.49,16.51,961313.2965398772,1.1757,1.1764,1.1743,1.1757,961313.2965
2006-02-06 14:00:00,16.51,16.53,16.48,16.51,1296584.8102994028,1.1757,1.1772,1.1736,1.1757,1296584.8103
2006-02-06 14:30:00,16.51,16.55,16.51,16.52,1954598.361144452,1.1757,1.1786,1.1757,1.1764,1954598.3611
2006-02-06 15:00:00,16.52,16.56,16.52,16.53,1609821.7271494751,1.1764,1.1793,1.1764,1.1772,1609821.7271
2006-02-06 15:30:00,16.53,16.54,16.51,16.52,2962141.106102201,1.1772,1.1779,1.1757,1.1764,2962141.1061
2006-02-07 09:30:00,16.52,16.57,16.49,16.52,2953500.087706337,1.1764,1.18,1.1743,1.1764,2953500.0877
2006-02-07 10:00:00,16.52,16.56,16.48,16.55,2024590.6101509505,1.1764,1.1793,1.1736,1.1786,2024590.6102
2006-02-07 10:30:00,16.55,16.57,16.51,16.55,1873804.8391431223,1.1786,1.18,1.1757,1.1786,1873804.8391
2006-02-07 11:00:00,16.55,16.61,16.54,16.57,1618894.7964651324,1.1786,1.1828,1.1779,1.18,1618894.7965
2006-02-07 11:30:00,16.57,16.6,16.56,16.58,1571801.246207673,1.18,1.1821,1.1793,1.1807,1571801.2462
2006-02-07 12:00:00,16.58,16.58,16.52,16.53,864533.8905061997,1.1807,1.1807,1.1764,1.1772,864533.8905
2006-02-07 12:30:00,16.53,16.54,16.51,16.52,878359.5199395821,1.1772,1.1779,1.1757,1.1764,878359.5199
2006-02-07 13:00:00,16.52,16.53,16.45,16.49,2289005.7730643908,1.1764,1.1772,1.1715,1.1743,2289005.7731
2006-02-07 13:30:00,16.48,16.5,16.47,16.49,1796467.724500139,1.1736,1.175,1.1729,1.1743,1796467.7245
2006-02-07 14:00:00,16.49,16.5,16.44,16.5,1725179.3227342605,1.1743,1.175,1.1707,1.175,1725179.3227
2006-02-07 14:30:00,16.5,16.53,16.44,16.45,1493600.0297251036,1.175,1.1772,1.1707,1.1715,1493600.0297
2006-02-07 15:00:00,16.45,16.47,16.44,16.46,1089200.3687986652,1.1715,1.1729,1.1707,1.1722,1089200.3688
2006-02-07 15:30:00,16.46,16.49,16.44,16.45,3153539.6635705903,1.1722,1.1743,1.1707,1.1715,3153539.6636
2006-02-08 09:30:00,16.39,16.53,16.39,16.47,3685394.3458360233,1.1672,1.1772,1.1672,1.1729,3685394.3458
2006-02-08 10:00:00,16.47,16.55,16.46,16.54,2588849.111400874,1.1729,1.1786,1.1722,1.1779,2588849.1114
2006-02-08 10:30:00,16.55,16.57,16.49,16.54,1751102.3779218527,1.1786,1.18,1.1743,1.1779,1751102.3779
2006-02-08 11:00:00,16.54,16.63,16.53,16.62,2746115.6462056,1.1779,1.1843,1.1772,1.1836,2746115.6462
2006-02-08 11:30:00,16.62,16.65,16.58,16.61,2281660.907427906,1.1836,1.1857,1.1807,1.1828,2281660.9074
2006-02-08 12:00:00,16.61,16.64,16.59,16.64,1626239.6621016169,1.1828,1.185,1.1814,1.185,1626239.6621
2006-02-08 12:30:00,16.64,16.65,16.61,16.61,1799060.0300188982,1.185,1.1857,1.1828,1.1828,1799060.03
2006-02-08 13:00:00,16.61,16.61,16.53,16.54,970386.3658555344,1.1828,1.1828,1.1772,1.1779,970386.3659
2006-02-08 13:30:00,16.54,16.57,16.51,16.52,1587355.079320229,1.1779,1.18,1.1757,1.1764,1587355.0793
2006-02-08 14:00:00,16.52,16.56,16.5,16.52,1440457.7665905396,1.1764,1.1793,1.175,1.1764,1440457.7666
2006-02-08 14:30:00,16.51,16.55,16.51,16.54,1273254.06063057,1.1757,1.1786,1.1757,1.1779,1273254.0606
2006-02-08 15:00:00,16.54,16.6,16.51,16.56,2176672.5339181577,1.1779,1.1821,1.1757,1.1793,2176672.5339
2006-02-08 15:30:00,16.56,16.56,16.49,16.53,3838340.3714428176,1.1793,1.1793,1.1743,1.1772,3838340.3714
2006-02-09 09:30:00,16.59,16.73,16.55,16.67,6396513.867538374,1.1814,1.1914,1.1786,1.1871,6396513.8675
2006-02-09 10:00:00,16.67,16.7,16.64,16.68,3706996.8918256834,1.1871,1.1893,1.185,1.1878,3706996.8918
2006-02-09 10:30:00,16.68,16.71,16.6,16.6,2178832.788517124,1.1878,1.19,1.1821,1.1821,2178832.7885
2006-02-09 11:00:00,16.6,16.66,16.57,16.65,2363750.582188614,1.1821,1.1864,1.18,1.1857,2363750.5822
2006-02-09 11:30:00,16.65,16.66,16.61,16.64,2141676.4094149084,1.1857,1.1864,1.1828,1.185,2141676.4094
2006-02-09 12:00:00,16.64,16.75,16.63,16.71,1834920.256361734,1.185,1.1928,1.1843,1.19,1834920.2564
2006-02-09 12:30:00,16.71,16.76,16.7,16.74,1262020.7367159466,1.19,1.1935,1.1893,1.1921,1262020.7367
2006-02-09 13:00:00,16.75,16.77,16.65,16.66,1891950.9777744368,1.1928,1.1942,1.1857,1.1864,1891950.9778
2006-02-09 13:30:00,16.66,16.7,16.64,16.66,2350789.0545948185,1.1864,1.1893,1.185,1.1864,2350789.0546
2006-02-09 14:00:00,16.66,16.67,16.63,16.66,1416262.91508212,1.1864,1.1871,1.1843,1.1864,1416262.9151
2006-02-09 14:30:00,16.66,16.7,16.66,16.68,1215359.2373782806,1.1864,1.1893,1.1864,1.1878,1215359.2374
2006-02-09 15:00:00,16.68,16.68,16.65,16.66,1348862.9715943804,1.1878,1.1878,1.1857,1.1864,1348862.9716
2006-02-09 15:30:00,16.66,16.67,16.61,16.62,3102557.6550349924,1.1864,1.1871,1.1828,1.1836,3102557.655
2006-02-10 09:30:00,16.65,16.79,16.62,16.69,2660137.513166752,1.1857,1.1957,1.1836,1.1885,2660137.5132
2006-02-10 10:00:00,16.68,16.7,16.61,16.64,1187707.9785115155,1.1878,1.1893,1.1828,1.185,1187707.9785
2006-02-10 10:30:00,16.63,16.64,16.5,16.52,1948549.6482673464,1.1843,1.185,1.175,1.1764,1948549.6483
2006-02-10 11:00:00,16.52,16.61,16.49,16.58,1508721.8119178656,1.1764,1.1828,1.1743,1.1807,1508721.8119
2006-02-10 11:30:00,16.58,16.65,16.56,16.59,1216223.339217867,1.1807,1.1857,1.1793,1.1814,1216223.3392
2006-02-10 12:00:00,16.58,16.65,16.57,16.63,1236961.783367941,1.1807,1.1857,1.18,1.1843,1236961.7834
2006-02-10 12:30:00,16.64,16.65,16.61,16.62,492970.0994840449,1.185,1.1857,1.1828,1.1836,492970.0995
2006-02-10 13:00:00,16.62,16.63,16.57,16.57,779851.9102267318,1.1836,1.1843,1.18,1.18,779851.9102
2006-02-10 13:30:00,16.57,16.63,16.56,16.6,1366145.0083861086,1.18,1.1843,1.1793,1.1821,1366145.0084
2006-02-10 14:00:00,16.6,16.64,16.57,16.62,1008838.8977171296,1.1821,1.185,1.18,1.1836,1008838.8977
2006-02-10 14:30:00,16.62,16.65,16.6,16.6,957424.8382617384,1.1836,1.1857,1.1821,1.1821,957424.8383
2006-02-10 15:00:00,16.6,16.68,16.6,16.65,2335235.2214822634,1.1821,1.1878,1.1821,1.1857,2335235.2215
2006-02-10 15:30:00,16.65,16.7,16.63,16.64,2605267.046353016,1.1857,1.1893,1.1843,1.185,2605267.0464
2006-02-13 09:30:00,16.57,16.63,16.55,16.56,1939044.528031896,1.18,1.1843,1.1786,1.1793,1939044.528
2006-02-13 10:00:00,16.56,16.64,16.55,16.58,1235233.579688768,1.1793,1.185,1.1786,1.1807,1235233.5797
2006-02-13 10:30:00,16.59,16.6,16.5,16.5,1582170.4682827103,1.1814,1.1821,1.175,1.175,1582170.4683
2006-02-13 11:00:00,16.5,16.53,16.5,16.53,1135429.817216538,1.175,1.1772,1.175,1.1772,1135429.8172
2006-02-13 11:30:00,16.53,16.54,16.51,16.51,774667.2991892134,1.1772,1.1779,1.1757,1.1757,774667.2992
2006-02-13 12:00:00,16.51,16.57,16.51,16.56,545680.3116988157,1.1757,1.18,1.1757,1.1793,545680.3117
2006-02-13 12:30:00,16.55,16.56,16.52,16.53,2066067.4984510976,1.1786,1.1793,1.1764,1.1772,2066067.4985
2006-02-13 13:00:00,16.54,16.55,16.51,16.53,1020072.2216317528,1.1779,1.1786,1.1757,1.1772,1020072.2216
2006-02-13 13:30:00,16.53,16.53,16.46,16.5,1103458.049151841,1.1772,1.1772,1.1722,1.175,1103458.0492
2006-02-13 14:00:00,16.5,16.51,16.47,16.51,778987.8083871454,1.175,1.1757,1.1729,1.1757,778987.8084
2006-02-13 14:30:00,16.51,16.53,16.46,16.47,819600.5948477065,1.1757,1.1772,1.1722,1.1729,819600.5948
2006-02-13 15:00:00,16.47,16.51,16.45,16.5,1068893.9755683849,1.1729,1.1757,1.1715,1.175,1068893.9756
2006-02-13 15:30:00,16.5,16.55,16.48,16.5,3347098.4756379453,1.175,1.1786,1.1736,1.175,3347098.4756
2006-02-14 09:30:00,16.6,16.6,16.45,16.58,2116185.405147109,1.1821,1.1821,1.1715,1.1807,2116185.4051
2006-02-14 10:00:00,16.58,16.6,16.56,16.59,1507857.7100782793,1.1807,1.1821,1.1793,1.1814,1507857.7101
2006-02-14 10:30:00,16.59,16.64,16.56,16.62,1324236.069166168,1.1814,1.185,1.1793,1.1836,1324236.0692
2006-02-14 11:00:00,16.62,16.68,16.6,16.66,4969017.628541631,1.1836,1.1878,1.1821,1.1864,4969017.6285
2006-02-14 11:30:00,16.65,16.76,16.65,16.76,2482132.5342119527,1.1857,1.1935,1.1857,1.1935,2482132.5342
2006-02-14 12:00:00,16.76,16.79,16.75,16.75,1762767.7527562692,1.1935,1.1957,1.1928,1.1928,1762767.7528
2006-02-14 12:30:00,16.75,16.76,16.7,16.74,795405.7433392871,1.1928,1.1935,1.1893,1.1921,795405.7433
2006-02-14 13:00:00,16.74,16.74,16.67,16.68,1419719.3224404657,1.1921,1.1921,1.1871,1.1878,1419719.3224
2006-02-14 13:30:00,16.68,16.71,16.64,16.66,1185979.7748323428,1.1878,1.19,1.185,1.1864,1185979.7748
2006-02-14 14:00:00,16.66,16.74,16.66,16.73,1304361.7268556806,1.1864,1.1921,1.1864,1.1914,1304361.7269
2006-02-14 14:30:00,16.72,16.83,16.72,16.8,2442383.8495909777,1.1907,1.1985,1.1907,1.1964,2442383.8496
2006-02-14 15:00:00,16.8,16.8,16.74,16.77,1474589.7892542025,1.1964,1.1964,1.1921,1.1942,1474589.7893
2006-02-14 15:30:00,16.77,16.81,16.75,16.8,3515598.3343572947,1.1942,1.1971,1.1928,1.1964,3515598.3344
2006-02-15 09:30:00,16.83,16.9,16.8,16.8,2543483.7648225874,1.1985,1.2035,1.1964,1.1964,2543483.7648
2006-02-15 10:00:00,16.8,16.91,16.76,16.8,2816971.997051685,1.1964,1.2042,1.1935,1.1964,2816971.9971
2006-02-15 10:30:00,16.8,16.84,16.79,16.79,1278870.7225878816,1.1964,1.1992,1.1957,1.1957,1278870.7226
2006-02-15 11:00:00,16.79,16.83,16.77,16.81,1453419.2941843355,1.1957,1.1985,1.1942,1.1971,1453419.2942
2006-02-15 11:30:00,16.81,16.86,16.79,16.85,2347764.6981562665,1.1971,1.2007,1.1957,1.1999,2347764.6982
2006-02-15 12:00:00,16.86,16.88,16.84,16.87,846387.751874885,1.2007,1.2021,1.1992,1.2014,846387.7519
2006-02-15 12:30:00,16.88,16.94,16.86,16.93,1395092.420012253,1.2021,1.2064,1.2007,1.2056,1395092.42
2006-02-15 13:00:00,16.92,17.0,16.91,16.97,2151613.580570152,1.2049,1.2106,1.2042,1.2085,2151613.5806
2006-02-15 13:30:00,16.97,16.98,16.9,16.93,1479342.3493719278,1.2085,1.2092,1.2035,1.2056,1479342.3494
2006-02-15 14:00:00,16.93,16.93,16.88,16.93,1051179.8878568634,1.2056,1.2056,1.2021,1.2056,1051179.8879
2006-02-15 14:30:00,16.93,16.94,16.9,16.92,1192028.4877094475,1.2056,1.2064,1.2035,1.2049,1192028.4877
2006-02-15 15:00:00,16.92,16.96,16.88,16.96,1286647.6391441592,1.2049,1.2078,1.2021,1.2078,1286647.6391
2006-02-15 15:30:00,16.97,16.99,16.94,16.99,2632918.3052197807,1.2085,1.2099,1.2064,1.2099,2632918.3052
2006-02-16 09:30:00,16.95,17.05,16.93,17.04,2999297.485204417,1.2071,1.2142,1.2056,1.2135,2999297.4852
2006-02-16 10:00:00,17.03,17.03,16.92,16.93,1448666.7340666105,1.2128,1.2128,1.2049,1.2056,1448666.7341
2006-02-16 10:30:00,16.93,16.94,16.86,16.87,1901024.047090094,1.2056,1.2064,1.2007,1.2014,1901024.0471
2006-02-16 11:00:00,16.87,16.97,16.87,16.97,1726475.4754936402,1.2014,1.2085,1.2014,1.2085,1726475.4755
2006-02-16 11:30:00,16.97,17.19,16.92,16.92,1570505.0934482936,1.2085,1.2242,1.2049,1.2049,1570505.0934
2006-02-16 12:00:00,16.92,16.92,16.87,16.88,2072548.262247996,1.2049,1.2049,1.2014,1.2021,2072548.2622
2006-02-16 12:30:00,16.88,16.89,16.85,16.89,1506129.5063991065,1.2021,1.2028,1.1999,1.2028,1506129.5064
2006-02-16 13:00:00,16.89,16.91,16.87,16.87,826945.460484191,1.2028,1.2042,1.2014,1.2014,826945.4605
2006-02-16 13:30:00,16.87,16.9,16.86,16.89,790221.1323017686,1.2014,1.2035,1.2007,1.2028,790221.1323
2006-02-16 14:00:00,16.89,16.9,16.88,16.9,944895.3615877356,1.2028,1.2035,1.2021,1.2035,944895.3616
2006-02-16 14:30:00,16.9,16.93,16.88,16.92,925021.019277248,1.2035,1.2056,1.2021,1.2049,925021.0193
2006-02-16 15:00:00,16.92,16.94,16.9,16.9,1762767.7527562692,1.2049,1.2064,1.2035,1.2035,1762767.7528
2006-02-16 15:30:00,16.9,16.94,16.9,16.94,3444309.932591416,1.2035,1.2064,1.2035,1.2064,3444309.9326
2006-02-17 09:30:00,16.97,16.98,16.87,16.93,5281390.443552116,1.2085,1.2092,1.2014,1.2056,5281390.4436
2006-02-17 10:00:00,16.93,17.05,16.93,17.0,1613710.185427614,1.2056,1.2142,1.2056,1.2106,1613710.1854
2006-02-17 10:30:00,17.01,17.04,16.98,17.03,1295288.657540023,1.2113,1.2135,1.2092,1.2128,1295288.6575
2006-02-17 11:00:00,17.03,17.08,17.01,17.01,1789554.9097834476,1.2128,1.2163,1.2113,1.2113,1789554.9098
2006-02-17 11:30:00,17.01,17.01,16.94,16.94,999765.8284014724,1.2113,1.2113,1.2064,1.2064,999765.8284
2006-02-17 12:00:00,16.94,16.98,16.91,16.91,1333309.1384818251,1.2064,1.2092,1.2042,1.2042,1333309.1385
2006-02-17 12:30:00,16.91,16.95,16.87,16.95,972546.6204545004,1.2042,1.2071,1.2014,1.2071,972546.6205
2006-02-17 13:00:00,16.95,16.97,16.94,16.94,1302633.5231765078,1.2071,1.2085,1.2064,1.2064,1302633.5232
2006-02-17 13:30:00,16.94,16.95,16.9,16.92,1078831.1467236285,1.2064,1.2071,1.2035,1.2049,1078831.1467
2006-02-17 14:00:00,16.93,16.96,16.92,16.95,900394.1168490355,1.2056,1.2078,1.2049,1.2071,900394.1168
2006-02-17 14:30:00,16.95,16.95,16.9,16.91,1226160.5103731109,1.2071,1.2071,1.2035,1.2042,1226160.5104
2006-02-17 15:00:00,16.91,16.94,16.87,16.87,1963671.430460109,1.2042,1.2064,1.2014,1.2014,1963671.4305
2006-02-17 15:30:00,16.87,16.89,16.84,16.87,2673531.0916803414,1.2014,1.2028,1.1992,1.2014,2673531.0917
2006-02-21 09:30:00,16.82,16.88,16.82,16.85,2805738.6731370618,1.1978,1.2021,1.1978,1.1999,2805738.6731
2006-02-21 10:00:00,16.85,16.87,16.73,16.78,1986570.1292091485,1.1999,1.2014,1.1914,1.195,1986570.1292
2006-02-21 10:30:00,16.77,16.82,16.77,16.79,1599452.5050744384,1.1942,1.1978,1.1942,1.1957,1599452.5051
2006-02-21 11:00:00,16.79,16.83,16.77,16.82,1863867.667987879,1.1957,1.1985,1.1942,1.1978,1863867.668
2006-02-21 11:30:00,16.82,16.83,16.76,16.76,1610253.7780692684,1.1978,1.1985,1.1935,1.1935,1610253.7781
2006-02-21 12:00:00,16.76,16.81,16.76,16.79,831265.969682123,1.1935,1.1971,1.1935,1.1957,831265.9697
2006-02-21 12:30:00,16.79,16.82,16.78,16.8,563826.4503301302,1.1957,1.1978,1.195,1.1964,563826.4503
2006-02-21 13:00:00,16.8,16.81,16.79,16.79,922428.7137584888,1.1964,1.1971,1.1957,1.1957,922428.7138
2006-02-21 13:30:00,16.79,16.81,16.79,16.8,969090.2130961549,1.1957,1.1971,1.1957,1.1964,969090.2131
2006-02-21 14:00:00,16.8,16.82,16.77,16.8,1259860.4821169805,1.1964,1.1978,1.1942,1.1964,1259860.4821
2006-02-21 14:30:00,16.79,16.82,16.77,16.77,1598156.3523150587,1.1957,1.1978,1.1942,1.1942,1598156.3523
2006-02-21 15:00:00,16.77,16.83,16.74,16.76,2712415.67446173,1.1942,1.1985,1.1921,1.1935,2712415.6745
2006-02-21 15:30:00,16.76,16.76,16.7,16.71,2919800.115962467,1.1935,1.1935,1.1893,1.19,2919800.116
2006-02-22 09:30:00,16.82,16.89,16.78,16.86,2671802.8880011686,1.1978,1.2028,1.195,1.2007,2671802.888
2006-02-22 10:00:00,16.86,16.93,16.85,16.88,1964103.4813799013,1.2007,1.2056,1.1999,1.2021,1964103.4814
2006-02-22 10:30:00,16.88,16.94,16.88,16.94,1399412.9292101853,1.2021,1.2064,1.2021,1.2064,1399412.9292
2006-02-22 11:00:00,16.94,16.95,16.88,16.93,1658643.4810861072,1.2064,1.2071,1.2021,1.2056,1658643.4811
2006-02-22 11:30:00,16.93,16.93,16.86,16.89,2096743.1137564152,1.2056,1.2056,1.2007,1.2028,2096743.1138
2006-02-22 12:00:00,16.89,16.93,16.89,16.91,1256836.1256784282,1.2028,1.2056,1.2028,1.2042,1256836.1257
2006-02-22 12:30:00,16.91,16.92,16.89,16.91,953968.4309033928,1.2042,1.2049,1.2028,1.2042,953968.4309
2006-02-22 13:00:00,16.91,16.96,16.91,16.96,1262452.78763574,1.2042,1.2078,1.2042,1.2078,1262452.7876
2006-02-22 13:30:00,16.96,16.96,16.9,16.91,1528164.10330856,1.2078,1.2078,1.2035,1.2042,1528164.1033
2006-02-22 14:00:00,16.91,16.96,16.9,16.94,976867.1296524324,1.2042,1.2078,1.2035,1.2064,976867.1297
2006-02-22 14:30:00,16.94,16.95,16.93,16.94,1160056.7196447507,1.2064,1.2071,1.2056,1.2064,1160056.7196
2006-02-22 15:00:00,16.94,16.98,16.93,16.97,1697960.1147872887,1.2064,1.2092,1.2056,1.2085,1697960.1148
2006-02-22 15:30:00,16.97,17.01,16.97,16.99,3586454.68520338,1.2085,1.2113,1.2085,1.2099,3586454.6852
2006-02-23 09:30:00,16.99,16.99,16.92,16.94,3239517.7966094376,1.2099,1.2099,1.2049,1.2064,3239517.7966
2006-02-23 10:00:00,16.94,16.94,16.88,16.92,1866459.9735066376,1.2064,1.2064,1.2021,1.2049,1866459.9735
2006-02-23 10:30:00,16.93,16.95,16.9,16.9,1720426.7626165352,1.2056,1.2071,1.2035,1.2035,1720426.7626
2006-02-23 11:00:00,16.91,16.97,16.89,16.95,1485823.113168826,1.2042,1.2085,1.2028,1.2071,1485823.1132
2006-02-23 11:30:00,16.95,16.96,16.92,16.94,793677.5396601143,1.2071,1.2078,1.2049,1.2064,793677.5397
2006-02-23 12:00:00,16.94,16.97,16.94,16.94,765594.2298735561,1.2064,1.2085,1.2064,1.2064,765594.2299
2006-02-23 12:30:00,16.94,17.0,16.94,16.96,1039082.4621026536,1.2064,1.2106,1.2064,1.2078,1039082.4621
2006-02-23 13:00:00,16.96,17.01,16.94,16.96,607031.5423094506,1.2078,1.2113,1.2064,1.2078,607031.5423
2006-02-23 13:30:00,16.96,16.99,16.94,16.99,784172.4194246639,1.2078,1.2099,1.2064,1.2099,784172.4194
2006-02-23 14:00:00,16.99,17.0,16.94,16.99,1075374.7393652827,1.2099,1.2106,1.2064,1.2099,1075374.7394
2006-02-23 14:30:00,16.99,17.03,16.98,17.01,1112531.1184674983,1.2099,1.2128,1.2092,1.2113,1112531.1185
2006-02-23 15:00:00,17.01,17.08,17.01,17.02,1694071.6565091498,1.2113,1.2163,1.2113,1.212,1694071.6565
2006-02-23 15:30:00,17.02,17.04,16.97,16.98,2522745.320672513,1.212,1.2135,1.2085,1.2092,2522745.3207
2006-02-24 09:30:00,17.07,17.07,16.86,16.9,3074474.345248434,1.2156,1.2156,1.2007,1.2035,3074474.3452
2006-02-24 10:00:00,16.91,16.95,16.88,16.88,1483230.807650067,1.2042,1.2071,1.2021,1.2021,1483230.8077
2006-02-24 10:30:00,16.88,16.89,16.8,16.8,1963671.430460109,1.2021,1.2028,1.1964,1.1964,1963671.4305
2006-02-24 11:00:00,16.8,16.86,16.79,16.84,1444346.2248686785,1.1964,1.2007,1.1957,1.1992,1444346.2249
2006-02-24 11:30:00,16.84,16.86,16.81,16.82,995877.3701233334,1.1992,1.2007,1.1971,1.1978,995877.3701
2006-02-24 12:00:00,16.82,16.84,16.8,16.83,2533978.644587137,1.1978,1.1992,1.1964,1.1985,2533978.6446
2006-02-24 12:30:00,16.83,16.85,16.82,16.83,648076.3796898049,1.1985,1.1999,1.1978,1.1985,648076.3797
2006-02-24 13:00:00,16.83,16.84,16.81,16.82,926317.1720366277,1.1985,1.1992,1.1971,1.1978,926317.172
2006-02-24 13:30:00,16.82,16.84,16.81,16.83,729301.952610927,1.1978,1.1992,1.1971,1.1985,729301.9526
2006-02-24 14:00:00,16.83,17.08,16.8,16.8,1867756.1262660176,1.1985,1.2163,1.1964,1.1964,1867756.1263
2006-02-24 14:30:00,16.8,16.86,16.79,16.84,1504833.3536397268,1.1964,1.2007,1.1957,1.1992,1504833.3536
2006-02-24 15:00:00,16.84,16.85,16.8,16.81,2683036.211915792,1.1992,1.1999,1.1964,1.1971,2683036.2119
2006-02-24 15:30:00,16.81,16.82,16.77,16.77,3725143.0304569984,1.1971,1.1978,1.1942,1.1942,3725143.0305
2006-02-27 09:30:00,16.85,16.88,16.78,16.83,2142972.562174288,1.1999,1.2021,1.195,1.1985,2142972.5622
2006-02-27 10:00:00,16.83,16.85,16.8,16.83,2464850.4974202244,1.1985,1.1999,1.1964,1.1985,2464850.4974
2006-02-27 10:30:00,16.83,16.86,16.83,16.83,1375650.1286215591,1.1985,1.2007,1.1985,1.1985,1375650.1286
2006-02-27 11:00:00,16.84,16.88,16.84,16.87,1480638.5021313075,1.1992,1.2021,1.1992,1.2014,1480638.5021
2006-02-27 11:30:00,16.88,16.88,16.82,16.83,808799.3218528765,1.2021,1.2021,1.1978,1.1985,808799.3219
2006-02-27 12:00:00,16.83,16.84,16.82,16.83,1163945.1779228896,1.1985,1.1992,1.1978,1.1985,1163945.1779
2006-02-27 12:30:00,16.83,16.84,16.82,16.83,774667.2991892134,1.1985,1.1992,1.1978,1.1985,774667.2992
2006-02-27 13:00:00,16.83,16.84,16.82,16.82,686528.9115514,1.1985,1.1992,1.1978,1.1978,686528.9116
2006-02-27 13:30:00,16.82,16.83,16.8,16.81,945327.4125075288,1.1978,1.1985,1.1964,1.1971,945327.4125
2006-02-27 14:00:00,16.81,16.84,16.8,16.83,2562494.0052934885,1.1971,1.1992,1.1964,1.1985,2562494.0053
2006-02-27 14:30:00,16.83,16.85,16.82,16.83,1171290.0435593738,1.1985,1.1999,1.1978,1.1985,1171290.0436
2006-02-27 15:00:00,16.83,16.85,16.83,16.84,1111667.016627912,1.1985,1.1999,1.1985,1.1992,1111667.0166
2006-02-27 15:30:00,16.84,16.86,16.8,16.82,2492069.7053671964,1.1992,1.2007,1.1964,1.1978,2492069.7054
2006-02-28 09:30:00,16.73,16.73,16.65,16.71,4312732.281375755,1.1914,1.1914,1.1857,1.19,4312732.2814
2006-02-28 10:00:00,16.71,16.74,16.69,16.7,4130406.793223023,1.19,1.1921,1.1885,1.1893,4130406.7932
2006-02-28 10:30:00,16.7,16.7,16.63,16.65,2823452.760848583,1.1893,1.1893,1.1843,1.1857,2823452.7608
2006-02-28 11:00:00,16.65,16.66,16.61,16.61,2464850.4974202244,1.1857,1.1864,1.1828,1.1828,2464850.4974
2006-02-28 11:30:00,16.61,16.7,16.61,16.63,1527732.0523887663,1.1828,1.1893,1.1828,1.1843,1527732.0524
2006-02-28 12:00:00,16.63,16.67,16.61,16.64,1385155.2488570097,1.1843,1.1871,1.1828,1.185,1385155.2489
2006-02-28 12:30:00,16.64,16.68,16.64,16.65,2282957.0601872858,1.185,1.1878,1.185,1.1857,2282957.0602
2006-02-28 13:00:00,16.65,16.68,16.64,16.66,1263316.8894753263,1.1857,1.1878,1.185,1.1864,1263316.8895
2006-02-28 13:30:00,16.66,16.68,16.65,16.66,2514968.404116236,1.1864,1.1878,1.1857,1.1864,2514968.4041
2006-02-28 14:00:00,16.66,16.66,16.63,16.65,955264.5836627724,1.1864,1.1864,1.1843,1.1857,955264.5837
2006-02-28 14:30:00,16.65,16.68,16.64,16.67,1748942.1233228866,1.1857,1.1878,1.185,1.1871,1748942.1233
2006-02-28 15:00:00,16.67,16.67,16.64,16.66,2645879.8328135763,1.1871,1.1871,1.185,1.1864,2645879.8328
2006-02-28 15:30:00,16.66,16.67,16.64,16.65,3735944.303451828,1.1864,1.1871,1.185,1.1857,3735944.3035
2006-03-01 09:30:00,16.71,16.78,16.71,16.73,2862337.343629971,1.19,1.195,1.19,1.1914,2862337.3436
2006-03-01 10:00:00,16.73,16.75,16.69,16.71,1613278.1345078207,1.1914,1.1928,1.1885,1.19,1613278.1345
2006-03-01 10:30:00,16.71,16.75,16.7,16.73,1216223.339217867,1.19,1.1928,1.1893,1.1914,1216223.3392
2006-03-01 11:00:00,16.73,16.75,16.73,16.73,1433544.9518738482,1.1914,1.1928,1.1914,1.1914,1433544.9519
2006-03-01 11:30:00,16.73,16.75,16.73,16.74,1335037.342160998,1.1914,1.1928,1.1914,1.1921,1335037.3422
2006-03-01 12:00:00,16.74,16.75,16.69,16.69,1409782.151285222,1.1921,1.1928,1.1885,1.1885,1409782.1513
2006-03-01 12:30:00,16.69,16.73,16.69,16.73,702082.7446639552,1.1885,1.1914,1.1885,1.1914,702082.7447
2006-03-01 13:00:00,16.73,16.73,16.7,16.72,1099137.5399539089,1.1914,1.1914,1.1893,1.1907,1099137.54
2006-03-01 13:30:00,16.72,16.73,16.7,16.71,709427.6103004396,1.1907,1.1914,1.1893,1.19,709427.6103
2006-03-01 14:00:00,16.71,16.72,16.69,16.72,1160056.7196447507,1.19,1.1907,1.1885,1.1907,1160056.7196
2006-03-01 14:30:00,16.72,16.72,16.7,16.71,1329852.7311234795,1.1907,1.1907,1.1893,1.19,1329852.7311
2006-03-01 15:00:00,16.71,16.72,16.69,16.69,983779.9443691238,1.19,1.1907,1.1885,1.1885,983779.9444
2006-03-01 15:30:00,16.69,16.7,16.64,16.68,2986768.0085304137,1.1885,1.1893,1.185,1.1878,2986768.0085
2006-03-02 09:30:00,16.64,16.65,16.57,16.6,2435903.08579408,1.185,1.1857,1.18,1.1821,2435903.0858
2006-03-02 10:00:00,16.6,16.62,16.55,16.62,1810725.4048533144,1.1821,1.1836,1.1786,1.1836,1810725.4049
2006-03-02 10:30:00,16.62,16.66,16.59,16.62,1812885.6594522807,1.1836,1.1864,1.1814,1.1836,1812885.6595
2006-03-02 11:00:00,16.62,16.64,16.6,16.6,2109272.590430418,1.1836,1.185,1.1821,1.1821,2109272.5904
2006-03-02 11:30:00,16.61,16.61,16.5,16.53,2957820.5969042694,1.1828,1.1828,1.175,1.1772,2957820.5969
2006-03-02 12:00:00,16.53,16.62,16.51,16.55,2179696.89035671,1.1772,1.1836,1.1757,1.1786,2179696.8904
2006-03-02 12:30:00,16.54,16.56,16.52,16.56,1077967.044884042,1.1779,1.1793,1.1764,1.1793,1077967.0449
2006-03-02 13:00:00,16.56,16.59,16.54,16.57,1086176.012360113,1.1793,1.1814,1.1779,1.18,1086176.0124
2006-03-02 13:30:00,16.57,16.58,16.54,16.57,1584762.7738014697,1.18,1.1807,1.1779,1.18,1584762.7738
2006-03-02 14:00:00,16.57,16.59,16.54,16.54,1374786.0267819727,1.18,1.1814,1.1779,1.1779,1374786.0268
2006-03-02 14:30:00,16.54,16.55,16.52,16.55,1388179.605295562,1.1779,1.1786,1.1764,1.1786,1388179.6053
2006-03-02 15:00:00,16.54,16.61,16.54,16.61,1757583.1417187506,1.1779,1.1828,1.1779,1.1828,1757583.1417
2006-03-02 15:30:00,16.6,16.61,16.57,16.58,3316422.860332628,1.1821,1.1828,1.18,1.1807,3316422.8603
2006-03-03 09:30:00,16.5,16.56,16.49,16.55,2155502.0388482907,1.175,1.1793,1.1743,1.1786,2155502.0388
2006-03-03 10:00:00,16.55,16.64,16.54,16.63,1814181.8122116604,1.1786,1.185,1.1779,1.1843,1814181.8122
2006-03-03 10:30:00,16.63,16.66,16.57,16.59,2115753.354227316,1.1843,1.1864,1.18,1.1814,2115753.3542
2006-03-03 11:00:00,16.59,16.6,16.52,16.58,1184251.57115317,1.1814,1.1821,1.1764,1.1807,1184251.5712
2006-03-03 11:30:00,16.58,16.63,16.56,16.61,1049883.7350974835,1.1807,1.1843,1.1793,1.1828,1049883.7351
2006-03-03 12:00:00,16.61,16.66,16.58,16.65,1706601.1331831526,1.1828,1.1864,1.1807,1.1857,1706601.1332
2006-03-03 12:30:00,16.65,16.69,16.65,16.67,1217087.4410574534,1.1857,1.1885,1.1857,1.1871,1217087.4411
2006-03-03 13:00:00,16.67,16.75,16.65,16.73,1391636.0126539075,1.1871,1.1928,1.1857,1.1914,1391636.0127
2006-03-03 13:30:00,16.73,16.76,16.73,16.74,1543717.9364211152,1.1914,1.1935,1.1914,1.1921,1543717.9364
2006-03-03 14:00:00,16.74,16.75,16.71,16.73,799726.2525372192,1.1921,1.1928,1.19,1.1914,799726.2525
2006-03-03 14:30:00,16.73,16.74,16.72,16.74,3226988.319935435,1.1914,1.1921,1.1907,1.1921,3226988.3199
2006-03-03 15:00:00,16.74,16.75,16.7,16.73,1389907.8089747347,1.1921,1.1928,1.1893,1.1914,1389907.809
2006-03-03 15:30:00,16.73,16.74,16.69,16.69,2391401.84105538,1.1914,1.1921,1.1885,1.1885,2391401.8411
2006-03-06 09:30:00,16.69,16.71,16.6,16.65,2139084.103896149,1.1885,1.19,1.1821,1.1857,2139084.1039
2006-03-06 10:00:00,16.65,16.75,16.63,16.68,2093286.7063980696,1.1857,1.1928,1.1843,1.1878,2093286.7064
2006-03-06 10:30:00,16.68,16.68,16.63,16.65,2416460.794403386,1.1878,1.1878,1.1843,1.1857,2416460.7944
2006-03-06 11:00:00,16.65,16.67,16.64,16.67,2573295.2782883183,1.1857,1.1871,1.185,1.1871,2573295.2783
2006-03-06 11:30:00,16.67,16.67,16.64,16.64,1120740.0859435692,1.1871,1.1871,1.185,1.185,1120740.0859
2006-03-06 12:00:00,16.64,16.65,16.63,16.64,836450.5807196414,1.185,1.1857,1.1843,1.185,836450.5807
2006-03-06 12:30:00,16.64,16.65,16.62,16.62,879223.6217791686,1.185,1.1857,1.1836,1.1836,879223.6218
2006-03-06 13:00:00,16.62,16.65,16.58,16.58,1179931.061955238,1.1836,1.1857,1.1807,1.1807,1179931.062
2006-03-06 13:30:00,16.58,16.59,16.55,16.58,1535508.9689450443,1.1807,1.1814,1.1786,1.1807,1535508.9689
2006-03-06 14:00:00,16.58,16.59,16.54,16.56,2057858.530975027,1.1807,1.1814,1.1779,1.1793,2057858.531
2006-03-06 14:30:00,16.56,16.66,16.53,16.56,1592971.7412775403,1.1793,1.1864,1.1772,1.1793,1592971.7413
2006-03-06 15:00:00,16.56,16.58,16.55,16.57,1427496.2389967437,1.1793,1.1807,1.1786,1.18,1427496.239
2006-03-06 15:30:00,16.57,16.58,16.54,16.55,2975102.6336959973,1.18,1.1807,1.1779,1.1786,2975102.6337
2006-03-07 09:30:00,16.55,16.57,16.54,16.56,2861905.292710178,1.1786,1.18,1.1779,1.1793,2861905.2927
2006-03-07 10:00:00,16.56,16.61,16.54,16.6,1869052.279025397,1.1793,1.1828,1.1779,1.1821,1869052.279
2006-03-07 10:30:00,16.6,16.65,16.58,16.63,1933427.8660745844,1.1821,1.1857,1.1807,1.1843,1933427.8661
2006-03-07 11:00:00,16.63,16.72,16.62,16.72,3745881.474607072,1.1843,1.1907,1.1836,1.1907,3745881.4746
2006-03-07 11:30:00,16.72,16.72,16.66,16.68,1538101.2744638035,1.1907,1.1907,1.1864,1.1878,1538101.2745
2006-03-07 12:00:00,16.69,16.71,16.64,16.65,1166105.4325218557,1.1885,1.19,1.185,1.1857,1166105.4325
2006-03-07 12:30:00,16.65,16.66,16.57,16.59,1228752.81589187,1.1857,1.1864,1.18,1.1814,1228752.8159
2006-03-07 13:00:00,16.59,16.62,16.56,16.6,1580874.3155233306,1.1814,1.1836,1.1793,1.1821,1580874.3155
2006-03-07 13:30:00,16.6,16.62,16.6,16.61,1273686.111550363,1.1821,1.1836,1.1821,1.1828,1273686.1116
2006-03-07 14:00:00,16.62,16.62,16.56,16.57,1279734.824427468,1.1836,1.1836,1.1793,1.18,1279734.8244
2006-03-07 14:30:00,16.58,16.66,16.56,16.65,1269797.6532722244,1.1807,1.1864,1.1793,1.1857,1269797.6533
2006-03-07 15:00:00,16.65,16.66,16.61,16.63,1217951.5428970398,1.1857,1.1864,1.1828,1.1843,1217951.5429
2006-03-07 15:30:00,16.63,16.67,16.61,16.62,2655384.953049027,1.1843,1.1871,1.1828,1.1836,2655384.953
2006-03-08 09:30:00,16.62,16.62,16.57,16.6,1837080.5109607,1.1836,1.1836,1.18,1.1821,1837080.511
2006-03-08 10:00:00,16.59,16.61,16.58,16.6,1457307.7524624744,1.1814,1.1828,1.1807,1.1821,1457307.7525
2006-03-08 10:30:00,16.6,16.65,16.59,16.63,2458369.7336233263,1.1821,1.1857,1.1814,1.1843,2458369.7336
2006-03-08 11:00:00,16.62,16.63,16.57,16.59,784604.4703444571,1.1836,1.1843,1.18,1.1814,784604.4703
2006-03-08 11:30:00,16.59,16.59,16.55,16.56,1361392.4482683833,1.1814,1.1814,1.1786,1.1793,1361392.4483
2006-03-08 12:00:00,16.56,16.6,16.56,16.58,1182523.3674739972,1.1793,1.1821,1.1793,1.1807,1182523.3675
2006-03-08 12:30:00,16.58,16.62,16.57,16.61,1737708.7994082633,1.1807,1.1836,1.18,1.1828,1737708.7994
2006-03-08 13:00:00,16.6,16.62,16.59,16.6,1282759.1808660205,1.1821,1.1836,1.1814,1.1821,1282759.1809
2006-03-08 13:30:00,16.6,16.63,16.59,16.62,1411942.405884188,1.1821,1.1843,1.1814,1.1836,1411942.4059
2006-03-08 14:00:00,16.62,16.73,16.6,16.72,1980521.416332044,1.1836,1.1914,1.1821,1.1907,1980521.4163
2006-03-08 14:30:00,16.71,16.85,16.71,16.83,2704206.706985659,1.19,1.1999,1.19,1.1985,2704206.707
2006-03-08 15:00:00,16.83,16.85,16.8,16.83,2656681.1058084066,1.1985,1.1999,1.1964,1.1985,2656681.1058
2006-03-08 15:30:00,16.83,16.83,16.77,16.82,4207311.856946213,1.1985,1.1985,1.1942,1.1978,4207311.8569
2006-03-09 09:30:00,16.83,17.03,16.83,17.0,4942230.471514451,1.1985,1.2128,1.1985,1.2106,4942230.4715
2006-03-09 10:00:00,17.0,17.03,16.91,17.02,2623845.235904123,1.2106,1.2128,1.2042,1.212,2623845.2359
2006-03-09 10:30:00,17.02,17.06,16.86,16.87,2906838.5883686715,1.212,1.2149,1.2007,1.2014,2906838.5884
2006-03-09 11:00:00,16.88,16.91,16.66,16.84,4010296.637520512,1.2021,1.2042,1.1864,1.1992,4010296.6375
2006-03-09 11:30:00,16.84,16.88,16.83,16.86,1676357.5687976284,1.1992,1.2021,1.1985,1.2007,1676357.5688
2006-03-09 12:00:00,16.86,16.86,16.78,16.78,1297880.9630587825,1.2007,1.2007,1.195,1.195,1297880.9631
2006-03-09 12:30:00,16.78,16.81,16.77,16.79,1386019.350696596,1.195,1.1971,1.1942,1.1957,1386019.3507
2006-03-09 13:00:00,16.79,16.8,16.78,16.79,2264810.921555972,1.1957,1.1964,1.195,1.1957,2264810.9216
2006-03-09 13:30:00,16.79,16.79,16.75,16.76,1141046.4791738498,1.1957,1.1957,1.1928,1.1935,1141046.4792
2006-03-09 14:00:00,16.76,16.78,16.75,16.78,1183819.5202333769,1.1935,1.195,1.1928,1.195,1183819.5202
2006-03-09 14:30:00,16.78,16.8,16.75,16.77,1413238.5586435678,1.195,1.1964,1.1928,1.1942,1413238.5586
2006-03-09 15:00:00,16.77,16.78,16.72,16.77,2080757.2297240668,1.1942,1.195,1.1907,1.1942,2080757.2297
2006-03-09 15:30:00,16.77,16.88,16.75,16.85,4779779.325672207,1.1942,1.2021,1.1928,1.1999,4779779.3257
2006-03-10 09:30:00,16.91,16.97,16.9,16.94,2989360.314049173,1.2042,1.2085,1.2035,1.2064,2989360.314
2006-03-10 10:00:00,16.94,16.95,16.9,16.91,2302831.402497773,1.2064,1.2071,1.2035,1.2042,2302831.4025
2006-03-10 10:30:00,16.91,16.95,16.85,16.94,3892346.736416968,1.2042,1.2071,1.1999,1.2064,3892346.7364
2006-03-10 11:00:00,16.94,16.95,16.89,16.92,1816342.0668106263,1.2064,1.2071,1.2028,1.2049,1816342.0668
2006-03-10 11:30:00,16.93,16.94,16.9,16.91,4743054.997489785,1.2056,1.2064,1.2035,1.2042,4743054.9975
2006-03-10 12:00:00,16.91,16.94,16.91,16.94,1284055.3336254,1.2042,1.2064,1.2042,1.2064,1284055.3336
2006-03-10 12:30:00,16.94,16.95,16.89,16.95,898665.9131698627,1.2064,1.2071,1.2028,1.2071,898665.9132
2006-03-10 13:00:00,16.95,16.96,16.93,16.94,1169993.8907999943,1.2071,1.2078,1.2056,1.2064,1169993.8908
2006-03-10 13:30:00,16.94,16.97,16.93,16.95,878791.5708593753,1.2064,1.2085,1.2056,1.2071,878791.5709
2006-03-10 14:00:00,16.95,17.0,16.95,16.99,1709625.4896217051,1.2071,1.2106,1.2071,1.2099,1709625.4896
2006-03-10 14:30:00,16.98,17.02,16.98,17.0,3121999.9464256866,1.2092,1.212,1.2092,1.2106,3121999.9464
2006-03-10 15:00:00,17.0,17.04,16.99,17.03,2234999.4080902403,1.2106,1.2135,1.2099,1.2128,2234999.4081
2006-03-10 15:30:00,17.03,17.1,17.03,17.09,4373219.410146803,1.2128,1.2177,1.2128,1.217,4373219.4101
2006-03-13 09:30:00,17.01,17.02,16.92,16.97,3357035.646793189,1.2245,1.2252,1.218,1.2216,3357035.6468
2006-03-13 10:00:00,16.97,16.99,16.96,16.97,1791715.1643824135,1.2216,1.2231,1.2209,1.2216,1791715.1644
2006-03-13 10:30:00,16.97,16.99,16.95,16.96,1392500.114493494,1.2216,1.2231,1.2202,1.2209,1392500.1145
2006-03-13 11:00:00,16.97,16.99,16.96,16.98,1782210.0441469634,1.2216,1.2231,1.2209,1.2224,1782210.0441
2006-03-13 11:30:00,16.98,17.0,16.97,16.97,2113593.09962835,1.2224,1.2238,1.2216,1.2216,2113593.0996
2006-03-13 12:00:00,16.97,16.99,16.96,16.99,899962.0659292423,1.2216,1.2231,1.2209,1.2231,899962.0659
2006-03-13 12:30:00,16.99,16.99,16.96,16.96,1078399.0958038352,1.2231,1.2231,1.2209,1.2209,1078399.0958
2006-03-13 13:00:00,16.96,16.96,16.94,16.95,1605501.2179515432,1.2209,1.2209,1.2195,1.2202,1605501.218
2006-03-13 13:30:00,16.95,16.97,16.95,16.96,983347.8934493306,1.2202,1.2216,1.2202,1.2209,983347.8934
2006-03-13 14:00:00,16.95,16.97,16.95,16.96,864533.8905061997,1.2202,1.2216,1.2202,1.2209,864533.8905
2006-03-13 14:30:00,16.96,16.98,16.96,16.98,1368737.3139048675,1.2209,1.2224,1.2209,1.2224,1368737.3139
2006-03-13 15:00:00,16.98,17.0,16.97,17.0,2193522.519790093,1.2224,1.2238,1.2216,1.2238,2193522.5198
2006-03-13 15:30:00,17.0,17.02,16.98,17.01,2635078.5598187465,1.2238,1.2252,1.2224,1.2245,2635078.5598
2006-03-14 09:30:00,17.0,17.05,16.99,17.05,2490341.501688024,1.2238,1.2274,1.2231,1.2274,2490341.5017
2006-03-14 10:00:00,17.05,17.14,17.04,17.05,3561395.7318553743,1.2274,1.2339,1.2267,1.2274,3561395.7319
2006-03-14 10:30:00,17.05,17.13,17.04,17.05,2134763.594698217,1.2274,1.2332,1.2267,1.2274,2134763.5947
2006-03-14 11:00:00,17.06,17.1,17.06,17.08,2306719.860775912,1.2281,1.231,1.2281,1.2296,2306719.8608
2006-03-14 11:30:00,17.08,17.1,17.06,17.1,1583034.5701222967,1.2296,1.231,1.2281,1.231,1583034.5701
2006-03-14 12:00:00,17.1,17.13,17.1,17.1,1624943.5093422374,1.231,1.2332,1.231,1.231,1624943.5093
2006-03-14 12:30:00,17.1,17.1,17.07,17.08,960881.245620084,1.231,1.231,1.2288,1.2296,960881.2456
2006-03-14 13:00:00,17.08,17.11,17.07,17.11,1528596.154228353,1.2296,1.2317,1.2288,1.2317,1528596.1542
2006-03-14 13:30:00,17.11,17.13,17.1,17.13,1268933.551432638,1.2317,1.2332,1.231,1.2332,1268933.5514
2006-03-14 14:00:00,17.13,17.19,17.12,17.18,2124826.4235429736,1.2332,1.2375,1.2324,1.2368,2124826.4235
2006-03-14 14:30:00,17.18,17.18,17.15,17.18,1489711.5714469648,1.2368,1.2368,1.2346,1.2368,1489711.5714
2006-03-14 15:00:00,17.18,17.2,17.18,17.19,1944229.1390694145,1.2368,1.2382,1.2368,1.2375,1944229.1391
2006-03-14 15:30:00,17.19,17.25,17.18,17.24,5821454.09329362,1.2375,1.2418,1.2368,1.2411,5821454.0933
2006-03-15 09:30:00,17.23,17.23,17.08,17.13,3568308.546572065,1.2404,1.2404,1.2296,1.2332,3568308.5466
2006-03-15 10:00:00,17.14,17.18,17.12,17.14,2033663.6794666075,1.2339,1.2368,1.2324,1.2339,2033663.6795
2006-03-15 10:30:00,17.14,17.18,17.14,17.16,1072782.4338465235,1.2339,1.2368,1.2339,1.2353,1072782.4338
2006-03-15 11:00:00,17.16,17.19,17.13,17.18,1471133.381895857,1.2353,1.2375,1.2332,1.2368,1471133.3819
2006-03-15 11:30:00,17.19,17.19,17.15,17.17,1033897.8510651352,1.2375,1.2375,1.2346,1.236,1033897.8511
2006-03-15 12:00:00,17.17,17.17,17.12,17.12,706835.3047816805,1.236,1.236,1.2324,1.2324,706835.3048
2006-03-15 12:30:00,17.12,17.12,17.07,17.1,1089200.3687986652,1.2324,1.2324,1.2288,1.231,1089200.3688
2006-03-15 13:00:00,17.1,17.13,17.08,17.12,744423.7348036892,1.231,1.2332,1.2296,1.2324,744423.7348
2006-03-15 13:30:00,17.11,17.15,17.08,17.13,1048587.5823381045,1.2317,1.2346,1.2296,1.2332,1048587.5823
2006-03-15 14:00:00,17.13,17.2,17.12,17.18,1468541.0763770978,1.2332,1.2382,1.2324,1.2368,1468541.0764
2006-03-15 14:30:00,17.18,17.2,17.11,17.11,1324668.1200859612,1.2368,1.2382,1.2317,1.2317,1324668.1201
2006-03-15 15:00:00,17.11,17.12,17.04,17.11,2097607.2155960016,1.2317,1.2324,1.2267,1.2317,2097607.2156
2006-03-15 15:30:00,17.11,17.13,17.07,17.1,3320311.318610767,1.2317,1.2332,1.2288,1.231,3320311.3186
2006-03-16 09:30:00,17.17,17.2,17.14,17.16,5050675.252382546,1.236,1.2382,1.2339,1.2353,5050675.2524
2006-03-16 10:00:00,17.16,17.19,17.14,17.14,2367206.98954696,1.2353,1.2375,1.2339,1.2339,2367206.9895
2006-03-16 10:30:00,17.15,17.16,17.07,17.09,3231740.88005316,1.2346,1.2353,1.2288,1.2303,3231740.8801
2006-03-16 11:00:00,17.09,17.13,17.08,17.12,3049415.391900428,1.2303,1.2332,1.2296,1.2324,3049415.3919
2006-03-16 11:30:00,17.12,17.13,17.07,17.08,1365280.9065465222,1.2324,1.2332,1.2288,1.2296,1365280.9065
2006-03-16 12:00:00,17.08,17.09,17.03,17.08,2393562.095654346,1.2296,1.2303,1.226,1.2296,2393562.0957
2006-03-16 12:30:00,17.08,17.11,17.07,17.09,1787826.7061042748,1.2296,1.2317,1.2288,1.2303,1787826.7061
2006-03-16 13:00:00,17.09,17.09,17.04,17.09,1421879.5770394318,1.2303,1.2303,1.2267,1.2303,1421879.577
2006-03-16 13:30:00,17.09,17.1,17.08,17.09,879655.6726989618,1.2303,1.231,1.2296,1.2303,879655.6727
2006-03-16 14:00:00,17.1,17.11,17.09,17.1,1361824.4991881766,1.231,1.2317,1.2303,1.231,1361824.4992
2006-03-16 14:30:00,17.1,17.13,17.09,17.11,1375218.0777017658,1.231,1.2332,1.2303,1.2317,1375218.0777
2006-03-16 15:00:00,17.11,17.12,17.1,17.1,1341086.055038103,1.2317,1.2324,1.231,1.231,1341086.055
2006-03-16 15:30:00,17.1,17.12,17.09,17.1,3713909.706542375,1.231,1.2324,1.2303,1.231,3713909.7065
2006-03-17 09:30:00,17.09,17.11,17.01,17.09,15012905.360974226,1.2303,1.2317,1.2245,1.2303,15012905.361
2006-03-17 10:00:00,17.09,17.13,17.05,17.09,2218149.422218305,1.2303,1.2332,1.2274,1.2303,2218149.4222
2006-03-17 10:30:00,17.09,17.12,17.06,17.1,1719562.6607769488,1.2303,1.2324,1.2281,1.231,1719562.6608
2006-03-17 11:00:00,17.1,17.12,17.09,17.1,1808565.1502543488,1.231,1.2324,1.2303,1.231,1808565.1503
2006-03-17 11:30:00,17.1,17.1,17.05,17.07,788924.979542389,1.231,1.231,1.2274,1.2288,788924.9795
2006-03-17 12:00:00,17.07,17.1,17.06,17.1,829969.8169227433,1.2288,1.231,1.2281,1.231,829969.8169
2006-03-17 12:30:00,17.1,17.12,17.1,17.11,1599884.5559942315,1.231,1.2324,1.231,1.2317,1599884.556
2006-03-17 13:00:00,17.11,17.12,17.1,17.1,1316891.2035296834,1.2317,1.2324,1.231,1.231,1316891.2035
2006-03-17 13:30:00,17.11,17.11,17.08,17.08,964337.6529784296,1.2317,1.2317,1.2296,1.2296,964337.653
2006-03-17 14:00:00,17.08,17.09,17.05,17.06,1336765.5458401707,1.2296,1.2303,1.2274,1.2281,1336765.5458
2006-03-17 14:30:00,17.07,17.09,17.05,17.06,964769.7038982228,1.2288,1.2303,1.2274,1.2281,964769.7039
2006-03-17 15:00:00,17.05,17.06,17.03,17.03,3252047.2732834406,1.2274,1.2281,1.226,1.226,3252047.2733
2006-03-17 15:30:00,17.03,17.05,17.0,17.04,2526633.7789506526,1.226,1.2274,1.2238,1.2267,2526633.779
2006-03-20 09:30:00,17.01,17.01,16.97,16.99,1980521.416332044,1.2245,1.2245,1.2216,1.2231,1980521.4163
2006-03-20 10:00:00,16.99,17.04,16.87,16.87,3679777.683878712,1.2231,1.2267,1.2144,1.2144,3679777.6839
2006-03-20 10:30:00,16.87,16.92,16.85,16.89,3084411.516403678,1.2144,1.218,1.213,1.2159,3084411.5164
2006-03-20 11:00:00,16.9,16.95,16.89,16.94,1895407.3851327824,1.2166,1.2202,1.2159,1.2195,1895407.3851
2006-03-20 11:30:00,16.94,16.96,16.93,16.96,2074276.4659271687,1.2195,1.2209,1.2188,1.2209,2074276.4659
2006-03-20 12:00:00,16.96,16.97,16.94,16.94,2064339.294771925,1.2209,1.2216,1.2195,1.2195,2064339.2948
2006-03-20 12:30:00,16.94,16.98,16.94,16.95,2016381.64267488,1.2195,1.2224,1.2195,1.2202,2016381.6427
2006-03-20 13:00:00,16.95,16.95,16.91,16.94,1379970.637819491,1.2202,1.2202,1.2173,1.2195,1379970.6378
2006-03-20 13:30:00,16.93,16.96,16.92,16.96,1511314.1174366248,1.2188,1.2209,1.218,1.2209,1511314.1174
2006-03-20 14:00:00,16.96,17.01,16.96,16.99,1043835.022220379,1.2209,1.2245,1.2209,1.2231,1043835.0222
2006-03-20 14:30:00,16.99,17.02,16.97,17.02,2432446.678435734,1.2231,1.2252,1.2216,1.2252,2432446.6784
2006-03-20 15:00:00,17.02,17.03,17.0,17.02,2223334.033255824,1.2252,1.226,1.2238,1.2252,2223334.0333
2006-03-20 15:30:00,17.02,17.06,17.01,17.03,3519486.7926354334,1.2252,1.2281,1.2245,1.226,3519486.7926
2006-03-21 09:30:00,16.98,17.01,16.94,16.99,1942500.9353902417,1.2224,1.2245,1.2195,1.2231,1942500.9354
2006-03-21 10:00:00,16.98,17.03,16.98,17.01,1129813.1552592264,1.2224,1.226,1.2224,1.2245,1129813.1553
2006-03-21 10:30:00,17.0,17.03,16.94,16.94,1458603.905221854,1.2238,1.226,1.2195,1.2195,1458603.9052
2006-03-21 11:00:00,16.94,16.98,16.94,16.96,1061549.1099319004,1.2195,1.2224,1.2195,1.2209,1061549.1099
2006-03-21 11:30:00,16.96,17.05,16.94,17.04,1271525.8569513971,1.2209,1.2274,1.2195,1.2267,1271525.857
2006-03-21 12:00:00,17.04,17.06,17.03,17.06,1206718.218982417,1.2267,1.2281,1.226,1.2281,1206718.219
2006-03-21 12:30:00,17.06,17.1,17.04,17.06,1323371.9673265817,1.2281,1.231,1.2267,1.2281,1323371.9673
2006-03-21 13:00:00,17.06,17.06,16.94,16.95,1476750.0438531686,1.2281,1.2281,1.2195,1.2202,1476750.0439
2006-03-21 13:30:00,16.95,16.96,16.84,16.87,1753262.6325208186,1.2202,1.2209,1.2123,1.2144,1753262.6325
2006-03-21 14:00:00,16.87,16.87,16.73,16.79,3933823.6247171154,1.2144,1.2144,1.2044,1.2087,3933823.6247
2006-03-21 14:30:00,16.79,16.83,16.76,16.77,2818700.200730858,1.2087,1.2116,1.2065,1.2072,2818700.2007
2006-03-21 15:00:00,16.77,16.78,16.72,16.72,2933193.694476057,1.2072,1.208,1.2036,1.2036,2933193.6945
2006-03-21 15:30:00,16.72,16.78,16.72,16.77,3906172.3658503504,1.2036,1.208,1.2036,1.2072,3906172.3659
2006-03-22 09:30:00,16.81,16.92,16.77,16.91,3198040.90830929,1.2101,1.218,1.2072,1.2173,3198040.9083
2006-03-22 10:00:00,16.91,17.03,16.91,17.0,2806170.724056855,1.2173,1.226,1.2173,1.2238,2806170.7241
2006-03-22 10:30:00,17.0,17.0,16.92,16.92,3188535.78807384,1.2238,1.2238,1.218,1.218,3188535.7881
2006-03-22 11:00:00,16.92,16.98,16.92,16.96,1463788.5162593725,1.218,1.2224,1.218,1.2209,1463788.5163
2006-03-22 11:30:00,16.96,16.99,16.94,16.99,1750238.2760822664,1.2209,1.2231,1.2195,1.2231,1750238.2761
2006-03-22 12:00:00,16.98,17.0,16.97,16.99,807071.1181737037,1.2224,1.2238,1.2216,1.2231,807071.1182
2006-03-22 12:30:00,16.99,17.0,16.97,17.0,972546.6204545004,1.2231,1.2238,1.2216,1.2238,972546.6205
2006-03-22 13:00:00,17.0,17.01,16.97,16.98,1338061.6985995504,1.2238,1.2245,1.2216,1.2224,1338061.6986
2006-03-22 13:30:00,16.97,16.99,16.95,16.96,1128084.9515800537,1.2216,1.2231,1.2202,1.2209,1128084.9516
2006-03-22 14:00:00,16.96,16.97,16.93,16.95,1417127.0169217065,1.2209,1.2216,1.2188,1.2202,1417127.0169
2006-03-22 14:30:00,16.95,16.95,16.93,16.95,807503.1690934969,1.2202,1.2202,1.2188,1.2202,807503.1691
2006-03-22 15:00:00,16.95,16.95,16.91,16.94,1807268.997494969,1.2202,1.2202,1.2173,1.2195,1807268.9975
2006-03-22 15:30:00,16.94,16.97,16.93,16.96,2659705.462246959,1.2195,1.2216,1.2188,1.2209,2659705.4622
2006-03-23 09:30:00,17.04,17.04,16.93,16.96,2329618.559524952,1.2267,1.2267,1.2188,1.2209,2329618.5595
2006-03-23 10:00:00,16.96,16.98,16.9,16.91,2686060.5683543445,1.2209,1.2224,1.2166,1.2173,2686060.5684
2006-03-23 10:30:00,16.91,16.94,16.85,16.86,2367206.98954696,1.2173,1.2195,1.213,1.2137,2367206.9895
2006-03-23 11:00:00,16.85,16.9,16.82,16.85,1582170.4682827103,1.213,1.2166,1.2108,1.213,1582170.4683
2006-03-23 11:30:00,16.85,16.86,16.83,16.83,1142342.6319332293,1.213,1.2137,1.2116,1.2116,1142342.6319
2006-03-23 12:00:00,16.83,16.88,16.83,16.85,1328124.5274443068,1.2116,1.2152,1.2116,1.213,1328124.5274
2006-03-23 12:30:00,16.85,16.9,16.82,16.87,2155069.9879284976,1.213,1.2166,1.2108,1.2144,2155069.9879
2006-03-23 13:00:00,16.87,16.88,16.84,16.84,696466.0827066436,1.2144,1.2152,1.2123,1.2123,696466.0827
2006-03-23 13:30:00,16.85,16.87,16.83,16.86,806207.0163341172,1.213,1.2144,1.2116,1.2137,806207.0163
2006-03-23 14:00:00,16.86,16.87,16.83,16.87,851140.3119926103,1.2137,1.2144,1.2116,1.2144,851140.312
2006-03-23 14:30:00,16.86,16.88,16.84,16.84,872742.8579822705,1.2137,1.2152,1.2123,1.2123,872742.858
2006-03-23 15:00:00,16.84,16.86,16.84,16.85,1415830.864162327,1.2123,1.2137,1.2123,1.213,1415830.8642
2006-03-23 15:30:00,16.85,16.86,16.84,16.84,1829735.6453242155,1.213,1.2137,1.2123,1.2123,1829735.6453
2006-03-24 09:30:00,16.72,16.84,16.72,16.82,2070820.058568823,1.2036,1.2123,1.2036,1.2108,2070820.0586
2006-03-24 10:00:00,16.82,16.93,16.82,16.92,1411942.405884188,1.2108,1.2188,1.2108,1.218,1411942.4059
2006-03-24 10:30:00,16.92,16.93,16.88,16.92,1218383.593816833,1.218,1.2188,1.2152,1.218,1218383.5938
2006-03-24 11:00:00,16.92,16.97,16.9,16.97,1048587.5823381045,1.218,1.2216,1.2166,1.2216,1048587.5823
2006-03-24 11:30:00,16.97,17.01,16.97,16.99,1476317.9929333753,1.2216,1.2245,1.2216,1.2231,1476317.9929
2006-03-24 12:00:00,16.99,17.0,16.94,16.96,1088336.2669590788,1.2231,1.2238,1.2195,1.2209,1088336.267
2006-03-24 12:30:00,16.96,16.96,16.91,16.91,553025.1773353001,1.2209,1.2209,1.2173,1.2173,553025.1773
2006-03-24 13:00:00,16.92,16.93,16.85,16.91,1118579.831344603,1.218,1.2188,1.213,1.2173,1118579.8313
2006-03-24 13:30:00,16.91,16.93,16.9,16.91,1062413.2117714868,1.2173,1.2188,1.2166,1.2173,1062413.2118
2006-03-24 14:00:00,16.91,16.93,16.88,16.9,1058092.7025735546,1.2173,1.2188,1.2152,1.2166,1058092.7026
2006-03-24 14:30:00,16.91,16.93,16.88,16.9,881383.8763781346,1.2173,1.2188,1.2152,1.2166,881383.8764
2006-03-24 15:00:00,16.91,16.91,16.87,16.89,907738.98248552,1.2173,1.2173,1.2144,1.2159,907738.9825
2006-03-24 15:30:00,16.9,16.91,16.85,16.88,2112728.997788764,1.2166,1.2173,1.213,1.2152,2112728.9978
2006-03-27 09:30:00,16.87,16.9,16.84,16.87,2681308.008236619,1.2144,1.2166,1.2123,1.2144,2681308.0082
2006-03-27 10:00:00,16.87,16.95,16.79,16.83,2889124.50065715,1.2144,1.2202,1.2087,1.2116,2889124.5007
2006-03-27 10:30:00,16.83,16.84,16.79,16.79,1354911.6844714852,1.2116,1.2123,1.2087,1.2087,1354911.6845
2006-03-27 11:00:00,16.79,16.85,16.77,16.78,1666420.3976423847,1.2087,1.213,1.2072,1.208,1666420.3976
2006-03-27 11:30:00,16.77,16.82,16.76,16.76,875335.1635010297,1.2072,1.2108,1.2065,1.2065,875335.1635
2006-03-27 12:00:00,16.76,16.78,16.73,16.74,1284919.4354649864,1.2065,1.208,1.2044,1.2051,1284919.4355
2006-03-27 12:30:00,16.75,16.77,16.73,16.75,1001061.981160852,1.2058,1.2072,1.2044,1.2058,1001061.9812
2006-03-27 13:00:00,16.75,16.78,16.73,16.76,1093520.8779965974,1.2058,1.208,1.2044,1.2065,1093520.878
2006-03-27 13:30:00,16.76,16.76,16.72,16.73,2027614.9665895028,1.2065,1.2065,1.2036,1.2044,2027614.9666
2006-03-27 14:00:00,16.73,16.77,16.72,16.77,788492.9286225958,1.2044,1.2072,1.2036,1.2072,788492.9286
2006-03-27 14:30:00,16.77,16.8,16.73,16.73,1042106.8185412062,1.2072,1.2094,1.2044,1.2044,1042106.8185
2006-03-27 15:00:00,16.73,16.76,16.72,16.72,1493600.0297251036,1.2044,1.2065,1.2036,1.2036,1493600.0297
2006-03-27 15:30:00,16.72,16.73,16.66,16.68,4050045.322141487,1.2036,1.2044,1.1993,1.2008,4050045.3221
2006-03-28 09:30:00,16.66,16.84,16.65,16.68,4348592.50771859,1.1993,1.2123,1.1986,1.2008,4348592.5077
2006-03-28 10:00:00,16.68,16.76,16.66,16.72,2698590.0450283475,1.2008,1.2065,1.1993,1.2036,2698590.045
2006-03-28 10:30:00,16.72,16.81,16.68,16.74,3849573.695357441,1.2036,1.2101,1.2008,1.2051,3849573.6954
2006-03-28 11:00:00,16.75,16.77,16.7,16.72,1402869.3365685309,1.2058,1.2072,1.2022,1.2036,1402869.3366
2006-03-28 11:30:00,16.72,16.73,16.7,16.71,1192460.5386292408,1.2036,1.2044,1.2022,1.2029,1192460.5386
2006-03-28 12:00:00,16.71,16.72,16.7,16.72,5028208.604553299,1.2029,1.2036,1.2022,1.2036,5028208.6046
2006-03-28 12:30:00,16.72,16.75,16.72,16.75,1411078.3040446015,1.2036,1.2058,1.2036,1.2058,1411078.304
2006-03-28 13:00:00,16.75,16.75,16.73,16.74,1764928.007355235,1.2058,1.2058,1.2044,1.2051,1764928.0074
2006-03-28 13:30:00,16.75,16.76,16.71,16.75,1891086.8759348504,1.2058,1.2065,1.2029,1.2058,1891086.8759
2006-03-28 14:00:00,16.75,16.79,16.68,16.71,2177104.584837951,1.2058,1.2087,1.2008,1.2029,2177104.5848
2006-03-28 14:30:00,16.71,16.73,16.66,16.68,2419053.099922145,1.2029,1.2044,1.1993,1.2008,2419053.0999
2006-03-28 15:00:00,16.68,16.7,16.66,16.69,2428990.2710773884,1.2008,1.2022,1.1993,1.2015,2428990.2711
2006-03-28 15:30:00,16.69,16.7,16.66,16.67,4408215.534650053,1.2015,1.2022,1.1993,1.2,4408215.5347
2006-03-29 09:30:00,16.67,16.71,16.66,16.66,3069289.734210916,1.2,1.2029,1.1993,1.1993,3069289.7342
2006-03-29 10:00:00,16.66,16.7,16.64,16.69,2461826.140981672,1.1993,1.2022,1.1979,1.2015,2461826.141
2006-03-29 10:30:00,16.7,16.74,16.66,16.66,1664260.1430434189,1.2022,1.2051,1.1993,1.1993,1664260.143
2006-03-29 11:00:00,16.66,16.7,16.66,16.68,2151613.580570152,1.1993,1.2022,1.1993,1.2008,2151613.5806
2006-03-29 11:30:00,16.68,16.8,16.68,16.78,1936884.27343293,1.2008,1.2094,1.2008,1.208,1936884.2734
2006-03-29 12:00:00,16.78,16.79,16.66,16.77,804046.7617351512,1.208,1.2087,1.1993,1.2072,804046.7617
2006-03-29 12:30:00,16.77,16.79,16.76,16.78,594502.0656354476,1.2072,1.2087,1.2065,1.208,594502.0656
2006-03-29 13:00:00,16.78,16.82,16.78,16.8,1597724.3013952656,1.208,1.2108,1.208,1.2094,1597724.3014
2006-03-29 13:30:00,16.8,16.81,16.78,16.81,784172.4194246639,1.2094,1.2101,1.208,1.2101,784172.4194
2006-03-29 14:00:00,16.81,16.85,16.8,16.8,1433112.9009540551,1.2101,1.213,1.2094,1.2094,1433112.901
2006-03-29 14:30:00,16.8,16.81,16.78,16.81,654125.0925669096,1.2094,1.2101,1.208,1.2101,654125.0926
2006-03-29 15:00:00,16.8,16.84,16.79,16.84,1056364.4988943818,1.2094,1.2123,1.2087,1.2123,1056364.4989
2006-03-29 15:30:00,16.83,16.88,16.82,16.85,2655817.00396882,1.2116,1.2152,1.2108,1.213,2655817.004
2006-03-30 09:30:00,16.76,16.85,16.71,16.85,2681740.0591564123,1.2065,1.213,1.2029,1.213,2681740.0592
2006-03-30 10:00:00,16.85,16.88,16.82,16.82,2105816.1830720725,1.213,1.2152,1.2108,1.2108,2105816.1831
2006-03-30 10:30:00,16.81,16.83,16.72,16.75,1958054.768502797,1.2101,1.2116,1.2036,1.2058,1958054.7685
2006-03-30 11:00:00,16.75,16.76,16.68,16.7,2403931.317729383,1.2058,1.2065,1.2008,1.2022,2403931.3177
2006-03-30 11:30:00,16.7,16.71,16.68,16.68,1565320.4824107753,1.2022,1.2029,1.2008,1.2008,1565320.4824
2006-03-30 12:00:00,16.68,16.68,16.65,16.66,1448666.7340666105,1.2008,1.2008,1.1986,1.1993,1448666.7341
2006-03-30 12:30:00,16.66,16.66,16.56,16.61,2292462.1804227363,1.1993,1.1993,1.1921,1.1957,2292462.1804
2006-03-30 13:00:00,16.61,16.63,16.58,16.61,2114025.150548144,1.1957,1.1972,1.1936,1.1957,2114025.1505
2006-03-30 13:30:00,16.61,16.61,16.54,16.56,2648904.189252129,1.1957,1.1957,1.1907,1.1921,2648904.1893
2006-03-30 14:00:00,16.57,16.61,16.55,16.6,4074672.2245697,1.1928,1.1957,1.1914,1.195,4074672.2246
2006-03-30 14:30:00,16.6,16.64,16.6,16.61,2720624.6419378007,1.195,1.1979,1.195,1.1957,2720624.6419
2006-03-30 15:00:00,16.61,16.63,16.6,16.63,4827304.926849459,1.1957,1.1972,1.195,1.1972,4827304.9268
2006-03-30 15:30:00,16.63,16.65,16.61,16.61,5084807.275046209,1.1972,1.1986,1.1957,1.1957,5084807.275
2006-03-31 09:30:00,16.6,16.63,16.58,16.61,2400906.9612908303,1.195,1.1972,1.1936,1.1957,2400906.9613
2006-03-31 10:00:00,16.62,16.64,16.57,16.57,2042304.697862472,1.1964,1.1979,1.1928,1.1928,2042304.6979
2006-03-31 10:30:00,16.57,16.6,16.57,16.57,1493167.9788053103,1.1928,1.195,1.1928,1.1928,1493167.9788
2006-03-31 11:00:00,16.58,16.59,16.55,16.57,1583466.6210420898,1.1936,1.1943,1.1914,1.1928,1583466.621
2006-03-31 11:30:00,16.58,16.58,16.55,16.57,998037.6247222994,1.1936,1.1936,1.1914,1.1928,998037.6247
2006-03-31 12:00:00,16.56,16.57,16.52,16.53,1440457.7665905396,1.1921,1.1928,1.1892,1.19,1440457.7666
2006-03-31 12:30:00,16.53,16.54,16.53,16.53,920700.510079316,1.19,1.1907,1.19,1.19,920700.5101
2006-03-31 13:00:00,16.53,16.54,16.48,16.49,1540693.5799825627,1.19,1.1907,1.1864,1.1871,1540693.58
2006-03-31 13:30:00,16.49,16.49,16.42,16.44,3449062.492709141,1.1871,1.1871,1.182,1.1835,3449062.4927
2006-03-31 14:00:00,16.43,16.46,16.43,16.43,1873372.7882233288,1.1828,1.1849,1.1828,1.1828,1873372.7882
2006-03-31 14:30:00,16.43,16.44,16.39,16.41,3236925.4910906786,1.1828,1.1835,1.1799,1.1813,3236925.4911
2006-03-31 15:00:00,16.41,16.43,16.38,16.4,3319015.165851387,1.1813,1.1828,1.1792,1.1806,3319015.1659
2006-03-31 15:30:00,16.4,16.43,16.39,16.4,4661829.424568662,1.1806,1.1828,1.1799,1.1806,4661829.4246
2006-04-03 09:30:00,16.43,16.5,16.43,16.49,3014419.267397179,1.1828,1.1878,1.1828,1.1871,3014419.2674
2006-04-03 10:00:00,16.49,16.63,16.49,16.61,3068425.632371329,1.1871,1.1972,1.1871,1.1957,3068425.6324
2006-04-03 10:30:00,16.61,16.61,16.56,16.56,2724081.0492961463,1.1957,1.1957,1.1921,1.1921,2724081.0493
2006-04-03 11:00:00,16.56,16.61,16.56,16.61,1670308.8559205236,1.1921,1.1957,1.1921,1.1957,1670308.8559
2006-04-03 11:30:00,16.61,16.61,16.58,16.58,2543483.7648225874,1.1957,1.1957,1.1936,1.1936,2543483.7648
2006-04-03 12:00:00,16.58,16.61,16.56,16.6,1596860.199555679,1.1936,1.1957,1.1921,1.195,1596860.1996
2006-04-03 12:30:00,16.6,16.6,16.57,16.59,1393796.2672528736,1.195,1.195,1.1928,1.1943,1393796.2673
2006-04-03 13:00:00,16.59,16.61,16.58,16.6,1484959.0113292397,1.1943,1.1957,1.1936,1.195,1484959.0113
2006-04-03 13:30:00,16.6,16.6,16.58,16.6,1364416.8047069358,1.195,1.195,1.1936,1.195,1364416.8047
2006-04-03 14:00:00,16.59,16.6,16.59,16.59,1839240.765559666,1.1943,1.195,1.1943,1.1943,1839240.7656
2006-04-03 14:30:00,16.59,16.6,16.58,16.58,1246466.9036033913,1.1943,1.195,1.1936,1.1936,1246466.9036
2006-04-03 15:00:00,16.59,16.6,16.57,16.58,2255305.8013205207,1.1943,1.195,1.1928,1.1936,2255305.8013
2006-04-03 15:30:00,16.58,16.59,16.5,16.51,4574987.189690229,1.1936,1.1943,1.1878,1.1885,4574987.1897
2006-04-04 09:30:00,16.5,16.6,16.49,16.55,3572629.0557699976,1.1878,1.195,1.1871,1.1914,3572629.0558
2006-04-04 10:00:00,16.55,16.55,16.49,16.5,1465948.7708583386,1.1914,1.1914,1.1871,1.1878,1465948.7709
2006-04-04 10:30:00,16.5,16.51,16.45,16.48,1468541.0763770978,1.1878,1.1885,1.1842,1.1864,1468541.0764
2006-04-04 11:00:00,16.47,16.48,16.44,16.45,1295288.657540023,1.1856,1.1864,1.1835,1.1842,1295288.6575
2006-04-04 11:30:00,16.45,16.51,16.42,16.49,1481502.603970894,1.1842,1.1885,1.182,1.1871,1481502.604
2006-04-04 12:00:00,16.5,16.55,16.49,16.52,1770112.6183927536,1.1878,1.1914,1.1871,1.1892,1770112.6184
2006-04-04 12:30:00,16.53,16.53,16.46,16.48,1005814.5412785772,1.19,1.19,1.1849,1.1864,1005814.5413
2006-04-04 13:00:00,16.48,16.53,16.43,16.43,1317323.2544494767,1.1864,1.19,1.1828,1.1828,1317323.2544
2006-04-04 13:30:00,16.43,16.48,16.43,16.45,1212766.9318595214,1.1828,1.1864,1.1828,1.1842,1212766.9319
2006-04-04 14:00:00,16.45,16.49,16.43,16.45,2146861.0204524267,1.1842,1.1871,1.1828,1.1842,2146861.0205
2006-04-04 14:30:00,16.45,16.47,16.4,16.43,1937316.3243527235,1.1842,1.1856,1.1806,1.1828,1937316.3244
2006-04-04 15:00:00,16.43,16.46,16.41,16.44,4108804.2472333615,1.1828,1.1849,1.1813,1.1835,4108804.2472
2006-04-04 15:30:00,16.44,16.46,16.43,16.45,2318385.2356103286,1.1835,1.1849,1.1828,1.1842,2318385.2356
2006-04-05 09:30:00,16.43,16.52,16.41,16.43,2279932.7037487333,1.1828,1.1892,1.1813,1.1828,2279932.7037
2006-04-05 10:00:00,16.43,16.45,16.39,16.39,2891716.806175909,1.1828,1.1842,1.1799,1.1799,2891716.8062
2006-04-05 10:30:00,16.4,16.43,16.38,16.39,1867756.1262660176,1.1806,1.1828,1.1792,1.1799,1867756.1263
2006-04-05 11:00:00,16.39,16.43,16.38,16.41,1961943.226780936,1.1799,1.1828,1.1792,1.1813,1961943.2268
2006-04-05 11:30:00,16.41,16.41,16.38,16.4,1541125.630902356,1.1813,1.1813,1.1792,1.1806,1541125.6309
2006-04-05 12:00:00,16.41,16.41,16.38,16.4,1076670.8921246624,1.1813,1.1813,1.1792,1.1806,1076670.8921
2006-04-05 12:30:00,16.4,16.42,16.4,16.41,1512178.2192762112,1.1806,1.182,1.1806,1.1813,1512178.2193
2006-04-05 13:00:00,16.41,16.43,16.41,16.42,906010.7788063472,1.1813,1.1828,1.1813,1.182,906010.7788
2006-04-05 13:30:00,16.42,16.44,16.41,16.43,1274118.1624701563,1.182,1.1835,1.1813,1.1828,1274118.1625
2006-04-05 14:00:00,16.43,16.45,16.41,16.42,1101729.8454726683,1.1828,1.1842,1.1813,1.182,1101729.8455
2006-04-05 14:30:00,16.43,16.43,16.39,16.42,1112963.1693872914,1.1828,1.1828,1.1799,1.182,1112963.1694
2006-04-05 15:00:00,16.42,16.44,16.39,16.41,1597724.3013952656,1.182,1.1835,1.1799,1.1813,1597724.3014
2006-04-05 15:30:00,16.41,16.49,16.4,16.48,3018307.725675318,1.1813,1.1871,1.1806,1.1864,3018307.7257
2006-04-06 09:30:00,16.46,16.49,16.42,16.42,2261354.5141976257,1.1849,1.1871,1.182,1.182,2261354.5142
2006-04-06 10:00:00,16.42,16.43,16.33,16.35,2460529.988222292,1.182,1.1828,1.1756,1.177,2460529.9882
2006-04-06 10:30:00,16.35,16.41,16.34,16.38,1934724.018833964,1.177,1.1813,1.1763,1.1792,1934724.0188
2006-04-06 11:00:00,16.38,16.43,16.36,16.38,2662729.818685512,1.1792,1.1828,1.1777,1.1792,2662729.8187
2006-04-06 11:30:00,16.38,16.39,16.32,16.35,1809429.2520939352,1.1792,1.1799,1.1748,1.177,1809429.2521
2006-04-06 12:00:00,16.35,16.36,16.31,16.32,2258330.157759073,1.177,1.1777,1.1741,1.1748,2258330.1578
2006-04-06 12:30:00,16.32,16.39,16.31,16.31,1313002.7452515443,1.1748,1.1799,1.1741,1.1741,1313002.7453
2006-04-06 13:00:00,16.31,16.34,16.3,16.33,1790419.0116230345,1.1741,1.1763,1.1734,1.1756,1790419.0116
2006-04-06 13:30:00,16.33,16.35,16.31,16.35,2362454.4294292354,1.1756,1.177,1.1741,1.177,2362454.4294
2006-04-06 14:00:00,16.35,16.36,16.32,16.33,1893679.1814536096,1.177,1.1777,1.1748,1.1756,1893679.1815
2006-04-06 14:30:00,16.33,16.33,16.3,16.32,1134565.7153769515,1.1756,1.1756,1.1734,1.1748,1134565.7154
2006-04-06 15:00:00,16.32,16.32,16.3,16.32,1242146.3944054593,1.1748,1.1748,1.1734,1.1748,1242146.3944
2006-04-06 15:30:00,16.31,16.32,16.29,16.3,4206879.80602642,1.1741,1.1748,1.1727,1.1734,4206879.806
2006-04-07 09:30:00,16.33,16.4,16.31,16.32,3004914.147161728,1.1756,1.1806,1.1741,1.1748,3004914.1472
2006-04-07 10:00:00,16.31,16.33,16.26,16.27,2928873.1852781246,1.1741,1.1756,1.1705,1.1712,2928873.1853
2006-04-07 10:30:00,16.26,16.32,16.23,16.26,1843993.325677392,1.1705,1.1748,1.1684,1.1705,1843993.3257
2006-04-07 11:00:00,16.26,16.28,16.2,16.21,1532484.6125064918,1.1705,1.172,1.1662,1.1669,1532484.6125
2006-04-07 11:30:00,16.21,16.22,16.09,16.2,4991484.2763708765,1.1669,1.1676,1.1583,1.1662,4991484.2764
2006-04-07 12:00:00,16.2,16.26,16.2,16.26,1446938.5303874377,1.1662,1.1705,1.1662,1.1705,1446938.5304
2006-04-07 12:30:00,16.26,16.29,16.2,16.2,1542853.8345815288,1.1705,1.1727,1.1662,1.1662,1542853.8346
2006-04-07 13:00:00,16.21,16.25,16.2,16.23,1146231.0902113682,1.1669,1.1698,1.1662,1.1684,1146231.0902
2006-04-07 13:30:00,16.23,16.23,16.19,16.2,1088768.3178788722,1.1684,1.1684,1.1655,1.1662,1088768.3179
2006-04-07 14:00:00,16.2,16.24,16.16,16.18,1368737.3139048675,1.1662,1.1691,1.1633,1.1648,1368737.3139
2006-04-07 14:30:00,16.18,16.22,16.18,16.19,1247763.056362771,1.1648,1.1676,1.1648,1.1655,1247763.0564
2006-04-07 15:00:00,16.19,16.2,16.14,16.15,1573961.5008066394,1.1655,1.1662,1.1619,1.1626,1573961.5008
2006-04-07 15:30:00,16.15,16.19,16.14,16.15,3980053.073134988,1.1626,1.1655,1.1619,1.1626,3980053.0731
2006-04-10 09:30:00,16.23,16.25,16.16,16.2,2918936.014122881,1.1684,1.1698,1.1633,1.1662,2918936.0141
2006-04-10 10:00:00,16.21,16.28,16.17,16.24,2308016.0135352914,1.1669,1.172,1.164,1.1691,2308016.0135
2006-04-10 10:30:00,16.24,16.26,16.2,16.21,1148823.395730127,1.1691,1.1705,1.1662,1.1669,1148823.3957
2006-04-10 11:00:00,16.21,16.28,16.2,16.27,1153143.904928059,1.1669,1.172,1.1662,1.1712,1153143.9049
2006-04-10 11:30:00,16.26,16.28,16.26,16.27,1070622.1792475577,1.1705,1.172,1.1705,1.1712,1070622.1792
2006-04-10 12:00:00,16.28,16.28,16.25,16.28,1236961.783367941,1.172,1.172,1.1698,1.172,1236961.7834
2006-04-10 12:30:00,16.27,16.28,16.21,16.21,1401573.1838091512,1.1712,1.172,1.1669,1.1669,1401573.1838
2006-04-10 13:00:00,16.21,16.24,16.2,16.2,1058092.7025735546,1.1669,1.1691,1.1662,1.1662,1058092.7026
2006-04-10 13:30:00,16.2,16.2,16.17,16.18,898233.8622500695,1.1662,1.1662,1.164,1.1648,898233.8623
2006-04-10 14:00:00,16.18,16.22,16.18,16.2,1016615.8142734072,1.1648,1.1676,1.1648,1.1662,1016615.8143
2006-04-10 14:30:00,16.19,16.2,16.16,16.18,913787.6953626248,1.1655,1.1662,1.1633,1.1648,913787.6954
2006-04-10 15:00:00,16.18,16.21,16.18,16.2,1201965.6588646914,1.1648,1.1669,1.1648,1.1662,1201965.6589
2006-04-10 15:30:00,16.2,16.22,16.19,16.2,2204755.843704716,1.1662,1.1676,1.1655,1.1662,2204755.8437
2006-04-11 09:30:00,16.22,16.28,16.22,16.25,2604402.944513429,1.1676,1.172,1.1676,1.1698,2604402.9445
2006-04-11 10:00:00,16.25,16.28,16.11,16.11,3310806.1983753163,1.1698,1.172,1.1597,1.1597,3310806.1984
2006-04-11 10:30:00,16.11,16.16,16.09,16.14,1711785.7442206712,1.1597,1.1633,1.1583,1.1619,1711785.7442
2006-04-11 11:00:00,16.14,16.14,16.02,16.02,2000827.809562324,1.1619,1.1619,1.1533,1.1533,2000827.8096
2006-04-11 11:30:00,16.02,16.02,15.92,15.97,3278834.430310619,1.1533,1.1533,1.1461,1.1497,3278834.4303
2006-04-11 12:00:00,15.97,16.04,15.97,16.03,1888494.5704160912,1.1497,1.1547,1.1497,1.154,1888494.5704
2006-04-11 12:30:00,16.03,16.04,15.98,15.98,1072350.3829267304,1.154,1.1547,1.1504,1.1504,1072350.3829
2006-04-11 13:00:00,15.98,16.03,15.97,15.97,1393796.2672528736,1.1504,1.154,1.1497,1.1497,1393796.2673
2006-04-11 13:30:00,15.97,15.99,15.94,15.94,1878557.399260848,1.1497,1.1511,1.1475,1.1475,1878557.3993
2006-04-11 14:00:00,15.95,15.97,15.9,15.91,2210804.556581821,1.1482,1.1497,1.1446,1.1453,2210804.5566
2006-04-11 14:30:00,15.91,16.01,15.91,15.97,2449728.7152274624,1.1453,1.1525,1.1453,1.1497,2449728.7152
2006-04-11 15:00:00,15.97,16.0,15.97,15.99,2821724.5571694104,1.1497,1.1518,1.1497,1.1511,2821724.5572
2006-04-11 15:30:00,15.99,16.04,15.98,16.04,3747177.627366452,1.1511,1.1547,1.1504,1.1547,3747177.6274
2006-04-12 09:30:00,16.11,16.14,16.06,16.09,2927144.981598952,1.1597,1.1619,1.1561,1.1583,2927144.9816
2006-04-12 10:00:00,16.1,16.1,16.04,16.04,1311706.592492165,1.159,1.159,1.1547,1.1547,1311706.5925
2006-04-12 10:30:00,16.04,16.08,15.99,16.08,1327692.4765245134,1.1547,1.1576,1.1511,1.1576,1327692.4765
2006-04-12 11:00:00,16.08,16.19,16.08,16.11,3019603.878434697,1.1576,1.1655,1.1576,1.1597,3019603.8784
2006-04-12 11:30:00,16.11,16.16,16.11,16.13,1043402.9713005858,1.1597,1.1633,1.1597,1.1612,1043402.9713
2006-04-12 12:00:00,16.13,16.13,16.11,16.13,902554.3714480016,1.1612,1.1612,1.1597,1.1612,902554.3714
2006-04-12 12:30:00,16.13,16.14,16.1,16.13,820896.7476070861,1.1612,1.1619,1.159,1.1612,820896.7476
2006-04-12 13:00:00,16.13,16.15,16.11,16.12,639867.412213734,1.1612,1.1626,1.1597,1.1605,639867.4122
2006-04-12 13:30:00,16.12,16.13,16.11,16.12,927181.2738762142,1.1605,1.1612,1.1597,1.1605,927181.2739
2006-04-12 14:00:00,16.13,16.13,16.12,16.13,754360.9059589328,1.1612,1.1612,1.1605,1.1612,754360.906
2006-04-12 14:30:00,16.13,16.15,16.11,16.12,905578.727886554,1.1612,1.1626,1.1597,1.1605,905578.7279
2006-04-12 15:00:00,16.12,16.14,16.12,16.13,891321.0475333782,1.1605,1.1619,1.1605,1.1612,891321.0475
2006-04-12 15:30:00,16.13,16.13,16.1,16.11,1809429.2520939352,1.1612,1.1612,1.159,1.1597,1809429.2521
2006-04-13 09:30:00,16.11,16.18,16.07,16.12,2509351.742158924,1.1597,1.1648,1.1569,1.1605,2509351.7422
2006-04-13 10:00:00,16.13,16.16,16.1,16.13,1776593.3821896515,1.1612,1.1633,1.159,1.1612,1776593.3822
2006-04-13 10:30:00,16.13,16.17,16.12,16.13,2773766.9050723645,1.1612,1.164,1.1605,1.1612,2773766.9051
2006-04-13 11:00:00,16.13,16.13,16.1,16.12,2154637.9370087045,1.1612,1.1612,1.159,1.1605,2154637.937
2006-04-13 11:30:00,16.11,16.12,16.09,16.1,833426.224281089,1.1597,1.1605,1.1583,1.159,833426.2243
2006-04-13 12:00:00,16.1,16.11,16.04,16.07,951808.1763044267,1.159,1.1597,1.1547,1.1569,951808.1763
2006-04-13 12:30:00,16.07,16.08,16.01,16.02,883976.1818968938,1.1569,1.1576,1.1525,1.1533,883976.1819
2006-04-13 13:00:00,16.02,16.03,15.97,15.97,953968.4309033928,1.1533,1.154,1.1497,1.1497,953968.4309
2006-04-13 13:30:00,15.97,16.05,15.97,16.02,1190732.334950068,1.1497,1.1554,1.1497,1.1533,1190732.335
2006-04-13 14:00:00,16.02,16.02,15.96,15.99,1353615.5317121055,1.1533,1.1533,1.1489,1.1511,1353615.5317
2006-04-13 14:30:00,16.0,16.01,15.93,15.93,1269797.6532722244,1.1518,1.1525,1.1468,1.1468,1269797.6533
2006-04-13 15:00:00,15.93,15.95,15.89,15.95,2530954.2881485843,1.1468,1.1482,1.1439,1.1482,2530954.2881
2006-04-13 15:30:00,15.95,15.98,15.95,15.97,2143404.613094081,1.1482,1.1504,1.1482,1.1497,2143404.6131
2006-04-17 09:30:00,15.97,16.0,15.89,15.92,2356405.7165521304,1.1497,1.1518,1.1439,1.1461,2356405.7166
2006-04-17 10:00:00,15.91,15.97,15.91,15.94,1554519.2094159452,1.1453,1.1497,1.1453,1.1475,1554519.2094
2006-04-17 10:30:00,15.94,15.99,15.94,15.99,1639633.2406152063,1.1475,1.1511,1.1475,1.1511,1639633.2406
2006-04-17 11:00:00,15.98,15.99,15.95,15.99,1205854.1171428305,1.1504,1.1511,1.1482,1.1511,1205854.1171
2006-04-17 11:30:00,15.99,16.03,15.98,15.99,1283191.2317858136,1.1511,1.154,1.1504,1.1511,1283191.2318
2006-04-17 12:00:00,15.99,16.01,15.96,15.96,989828.6572462284,1.1511,1.1525,1.1489,1.1489,989828.6572
2006-04-17 12:30:00,15.97,15.99,15.94,15.94,1377378.332300732,1.1497,1.1511,1.1475,1.1475,1377378.3323
2006-04-17 13:00:00,15.95,15.95,15.89,15.95,1902320.1998494733,1.1482,1.1482,1.1439,1.1482,1902320.1998
2006-04-17 13:30:00,15.94,15.98,15.91,15.93,2065635.4475313048,1.1475,1.1504,1.1453,1.1468,2065635.4475
2006-04-17 14:00:00,15.93,15.95,15.82,15.89,2499414.5710036806,1.1468,1.1482,1.1389,1.1439,2499414.571
2006-04-17 14:30:00,15.9,15.92,15.86,15.88,1258996.380277394,1.1446,1.1461,1.1417,1.1432,1258996.3803
2006-04-17 15:00:00,15.88,15.89,15.86,15.87,1497920.5389230356,1.1432,1.1439,1.1417,1.1425,1497920.5389
2006-04-17 15:30:00,15.87,15.92,15.86,15.9,2080325.1788042733,1.1425,1.1461,1.1417,1.1446,2080325.1788
2006-04-18 09:30:00,15.9,15.97,15.83,15.87,2649768.2910917155,1.1446,1.1497,1.1396,1.1425,2649768.2911
2006-04-18 10:00:00,15.87,15.88,15.83,15.85,1578714.0609243645,1.1425,1.1432,1.1396,1.141,1578714.0609
2006-04-18 10:30:00,15.85,15.92,15.84,15.89,4040540.2019060366,1.141,1.1461,1.1403,1.1439,4040540.2019
2006-04-18 11:00:00,15.89,16.13,15.88,15.89,5706960.599548422,1.1439,1.1612,1.1432,1.1439,5706960.5995
2006-04-18 11:30:00,15.89,15.92,15.87,15.89,3775260.9371530097,1.1439,1.1461,1.1425,1.1439,3775260.9372
2006-04-18 12:00:00,15.89,15.93,15.88,15.92,3318151.0640118006,1.1439,1.1468,1.1432,1.1461,3318151.064
2006-04-18 12:30:00,15.92,15.97,15.91,15.97,1641793.4952141722,1.1461,1.1497,1.1453,1.1497,1641793.4952
2006-04-18 13:00:00,15.97,15.97,15.94,15.95,1377810.383220525,1.1497,1.1497,1.1475,1.1482,1377810.3832
2006-04-18 13:30:00,15.95,15.97,15.93,15.94,2319681.3883697083,1.1482,1.1497,1.1468,1.1475,2319681.3884
2006-04-18 14:00:00,15.94,16.02,15.94,16.0,4061278.64605611,1.1475,1.1533,1.1475,1.1518,4061278.6461
2006-04-18 14:30:00,15.99,16.0,15.95,16.0,2116617.4560669027,1.1511,1.1518,1.1482,1.1518,2116617.4561
2006-04-18 15:00:00,15.99,16.09,15.98,16.06,3057192.308456706,1.1511,1.1583,1.1504,1.1561,3057192.3085
2006-04-18 15:30:00,16.06,16.09,16.04,16.07,2702910.55422628,1.1561,1.1583,1.1547,1.1569,2702910.5542
2006-04-19 09:30:00,16.02,16.09,16.01,16.05,3242542.15304799,1.1533,1.1583,1.1525,1.1554,3242542.153
2006-04-19 10:00:00,16.05,16.08,15.97,15.99,2050513.6653385423,1.1554,1.1576,1.1497,1.1511,2050513.6653
2006-04-19 10:30:00,15.99,16.01,15.95,15.99,1831463.8490033883,1.1511,1.1525,1.1482,1.1511,1831463.849
2006-04-19 11:00:00,15.98,16.0,15.97,15.99,1794307.469901173,1.1504,1.1518,1.1497,1.1511,1794307.4699
2006-04-19 11:30:00,15.98,15.99,15.97,15.97,1230481.0195710429,1.1504,1.1511,1.1497,1.1497,1230481.0196
2006-04-19 12:00:00,15.97,16.02,15.96,15.98,1030009.3927869964,1.1497,1.1533,1.1489,1.1504,1030009.3928
2006-04-19 12:30:00,15.99,15.99,15.92,15.93,985076.0971285034,1.1511,1.1511,1.1461,1.1468,985076.0971
2006-04-19 13:00:00,15.94,15.97,15.91,15.92,887864.6401750327,1.1475,1.1497,1.1453,1.1461,887864.6402
2006-04-19 13:30:00,15.92,15.95,15.91,15.91,1008838.8977171296,1.1461,1.1482,1.1453,1.1453,1008838.8977
2006-04-19 14:00:00,15.91,15.97,15.9,15.97,1954598.361144452,1.1453,1.1497,1.1446,1.1497,1954598.3611
2006-04-19 14:30:00,15.97,16.01,15.95,15.96,10765844.819407038,1.1497,1.1525,1.1482,1.1489,10765844.8194
2006-04-19 15:00:00,15.97,15.99,15.96,15.99,2098471.317435588,1.1497,1.1511,1.1489,1.1511,2098471.3174
2006-04-19 15:30:00,15.99,16.01,15.96,15.97,3594231.6017596577,1.1511,1.1525,1.1489,1.1497,3594231.6018
2006-04-20 09:30:00,16.09,16.1,16.01,16.1,3301301.078139866,1.1583,1.159,1.1525,1.159,3301301.0781
2006-04-20 10:00:00,16.1,16.25,16.1,16.23,4638066.623980037,1.159,1.1698,1.159,1.1684,4638066.624
2006-04-20 10:30:00,16.23,16.28,16.17,16.19,3385983.058419334,1.1684,1.172,1.164,1.1655,3385983.0584
2006-04-20 11:00:00,16.19,16.22,16.14,16.16,3263712.648117857,1.1655,1.1676,1.1619,1.1633,3263712.6481
2006-04-20 11:30:00,16.16,16.18,16.12,16.13,1408485.9985258426,1.1633,1.1648,1.1605,1.1612,1408485.9985
2006-04-20 12:00:00,16.14,16.18,16.11,16.15,1314730.9489307173,1.1619,1.1648,1.1597,1.1626,1314730.9489
2006-04-20 12:30:00,16.15,16.2,16.12,16.2,2167167.413682708,1.1626,1.1662,1.1605,1.1662,2167167.4137
2006-04-20 13:00:00,16.2,16.2,16.14,16.16,1252515.6164804962,1.1662,1.1662,1.1619,1.1633,1252515.6165
2006-04-20 13:30:00,16.16,16.19,16.16,16.18,1754126.734360405,1.1633,1.1655,1.1633,1.1648,1754126.7344
2006-04-20 14:00:00,16.18,16.2,16.16,16.2,1601180.7087536112,1.1648,1.1662,1.1633,1.1662,1601180.7088
2006-04-20 14:30:00,16.2,16.24,16.19,16.22,2238887.866368379,1.1662,1.1691,1.1655,1.1676,2238887.8664
2006-04-20 15:00:00,16.22,16.23,16.21,16.23,2810059.182334994,1.1676,1.1684,1.1669,1.1684,2810059.1823
2006-04-20 15:30:00,16.23,16.23,16.2,16.21,2638967.018096885,1.1684,1.1684,1.1662,1.1669,2638967.0181
2006-04-21 09:30:00,16.31,16.37,16.27,16.36,10805161.45310822,1.1741,1.1784,1.1712,1.1777,10805161.4531
2006-04-21 10:00:00,16.36,16.38,16.34,16.35,4250948.999845327,1.1777,1.1792,1.1763,1.177,4250948.9998
2006-04-21 10:30:00,16.35,16.35,16.32,16.33,2863633.496389351,1.177,1.177,1.1748,1.1756,2863633.4964
2006-04-21 11:00:00,16.32,16.37,16.32,16.35,1630560.171299549,1.1748,1.1784,1.1748,1.177,1630560.1713
2006-04-21 11:30:00,16.35,16.36,16.29,16.29,1255972.0238388418,1.177,1.1777,1.1727,1.1727,1255972.0238
2006-04-21 12:00:00,16.3,16.32,16.27,16.31,1098705.4890341158,1.1734,1.1748,1.1712,1.1741,1098705.489
2006-04-21 12:30:00,16.31,16.34,16.3,16.32,656717.3980856689,1.1741,1.1763,1.1734,1.1748,656717.3981
2006-04-21 13:00:00,16.32,16.35,16.32,16.33,902986.4223677948,1.1748,1.177,1.1748,1.1756,902986.4224
2006-04-21 13:30:00,16.33,16.37,16.33,16.35,1963239.379540316,1.1756,1.1784,1.1756,1.177,1963239.3795
2006-04-21 14:00:00,16.35,16.37,16.33,16.35,3077930.75260678,1.177,1.1784,1.1756,1.177,3077930.7526
2006-04-21 14:30:00,16.35,16.35,16.26,16.26,4519684.671956699,1.177,1.177,1.1705,1.1705,4519684.672
2006-04-21 15:00:00,16.26,16.28,16.2,16.26,4527461.588512977,1.1705,1.172,1.1662,1.1705,4527461.5885
2006-04-21 15:30:00,16.26,16.35,16.26,16.33,3991718.447969405,1.1705,1.177,1.1705,1.1756,3991718.448
2006-04-24 09:30:00,16.29,16.32,16.24,16.24,2209940.4547422347,1.1727,1.1748,1.1691,1.1691,2209940.4547
2006-04-24 10:00:00,16.24,16.32,16.22,16.3,2526201.728030859,1.1691,1.1748,1.1676,1.1734,2526201.728
2006-04-24 10:30:00,16.3,16.35,16.27,16.3,1564024.3296513956,1.1734,1.177,1.1712,1.1734,1564024.3297
2006-04-24 11:00:00,16.3,16.36,16.29,16.29,1769680.5674729603,1.1734,1.1777,1.1727,1.1727,1769680.5675
2006-04-24 11:30:00,16.29,16.35,16.28,16.35,1161784.9233239235,1.1727,1.177,1.172,1.177,1161784.9233
2006-04-24 12:00:00,16.35,16.39,16.34,16.37,944463.3106679424,1.177,1.1799,1.1763,1.1784,944463.3107
2006-04-24 12:30:00,16.37,16.41,16.34,16.38,926317.1720366277,1.1784,1.1813,1.1763,1.1792,926317.172
2006-04-24 13:00:00,16.38,16.43,16.38,16.42,3004050.045322142,1.1792,1.1828,1.1792,1.182,3004050.0453
2006-04-24 13:30:00,16.42,16.45,16.41,16.45,1202829.7607042778,1.182,1.1842,1.1813,1.1842,1202829.7607
2006-04-24 14:00:00,16.45,16.49,16.44,16.48,2247960.9356840365,1.1842,1.1871,1.1835,1.1864,2247960.9357
2006-04-24 14:30:00,16.48,16.49,16.45,16.46,2060450.8364937864,1.1864,1.1871,1.1842,1.1849,2060450.8365
2006-04-24 15:00:00,16.46,16.48,16.45,16.47,1131109.308018606,1.1849,1.1864,1.1842,1.1856,1131109.308
2006-04-24 15:30:00,16.47,16.52,16.47,16.5,3335433.100803529,1.1856,1.1892,1.1856,1.1878,3335433.1008
2006-04-25 09:30:00,16.48,16.62,16.47,16.62,4242740.032369256,1.1864,1.1964,1.1856,1.1964,4242740.0324
2006-04-25 10:00:00,16.62,16.62,16.58,16.59,3767484.020596732,1.1964,1.1964,1.1936,1.1943,3767484.0206
2006-04-25 10:30:00,16.59,16.64,16.59,16.61,2118345.6597460755,1.1943,1.1979,1.1943,1.1957,2118345.6597
2006-04-25 11:00:00,16.61,16.66,16.61,16.64,2023294.4573915708,1.1957,1.1993,1.1957,1.1979,2023294.4574
2006-04-25 11:30:00,16.63,16.64,16.57,16.59,1585626.875641056,1.1972,1.1979,1.1928,1.1943,1585626.8756
2006-04-25 12:00:00,16.59,16.61,16.57,16.59,898665.9131698627,1.1943,1.1957,1.1928,1.1943,898665.9132
2006-04-25 12:30:00,16.59,16.6,16.58,16.58,805774.965414324,1.1943,1.195,1.1936,1.1936,805774.9654
2006-04-25 13:00:00,16.58,16.62,16.57,16.61,991556.8609254014,1.1936,1.1964,1.1928,1.1957,991556.8609
2006-04-25 13:30:00,16.61,16.65,16.6,16.64,1945957.3427485875,1.1957,1.1986,1.195,1.1979,1945957.3427
2006-04-25 14:00:00,16.64,16.65,16.6,16.6,1459035.9561416472,1.1979,1.1986,1.195,1.195,1459035.9561
2006-04-25 14:30:00,16.6,16.6,16.54,16.57,2076436.7205261344,1.195,1.195,1.1907,1.1928,2076436.7205
2006-04-25 15:00:00,16.57,16.59,16.53,16.54,1604205.0651921637,1.1928,1.1943,1.19,1.1907,1604205.0652
2006-04-25 15:30:00,16.54,16.58,16.54,16.58,2111432.8450293844,1.1907,1.1936,1.1907,1.1936,2111432.845
2006-04-26 09:30:00,16.65,16.74,16.62,16.73,3288339.5505460696,1.1986,1.2051,1.1964,1.2044,3288339.5505
2006-04-26 10:00:00,16.73,16.77,16.7,16.72,2584528.6022029417,1.2044,1.2072,1.2022,1.2036,2584528.6022
2006-04-26 10:30:00,16.73,16.74,16.57,16.58,2104952.0812324863,1.2044,1.2051,1.1928,1.1936,2104952.0812
2006-04-26 11:00:00,16.58,16.61,16.52,16.53,2029775.2211884689,1.1936,1.1957,1.1892,1.19,2029775.2212
2006-04-26 11:30:00,16.53,16.63,16.53,16.6,1576985.8572451917,1.19,1.1972,1.19,1.195,1576985.8572
2006-04-26 12:00:00,16.59,16.59,16.55,16.55,1134997.7662967448,1.1943,1.1943,1.1914,1.1914,1134997.7663
2006-04-26 12:30:00,16.55,16.57,16.53,16.53,603575.1349511049,1.1914,1.1928,1.19,1.19,603575.135
2006-04-26 13:00:00,16.53,16.57,16.53,16.53,920268.4591595228,1.19,1.1928,1.19,1.19,920268.4592
2006-04-26 13:30:00,16.57,16.57,16.53,16.56,766890.3826329358,1.1928,1.1928,1.19,1.1921,766890.3826
2006-04-26 14:00:00,16.56,16.57,16.53,16.56,821328.7985268793,1.1921,1.1928,1.19,1.1921,821328.7985
2006-04-26 14:30:00,16.56,16.59,16.55,16.59,1541557.681822149,1.1921,1.1943,1.1914,1.1943,1541557.6818
2006-04-26 15:00:00,16.59,16.59,16.49,16.49,1885038.1630577457,1.1943,1.1943,1.1871,1.1871,1885038.1631
2006-04-26 15:30:00,16.49,16.59,16.48,16.52,2274316.041791422,1.1871,1.1943,1.1864,1.1892,2274316.0418
2006-04-27 09:30:00,16.36,16.5,16.32,16.47,2794937.4001422315,1.1777,1.1878,1.1748,1.1856,2794937.4001
2006-04-27 10:00:00,16.47,16.64,16.47,16.5,2142972.562174288,1.1856,1.1979,1.1856,1.1878,2142972.5622
2006-04-27 10:30:00,16.5,16.64,16.47,16.6,2070820.058568823,1.1878,1.1979,1.1856,1.195,2070820.0586
2006-04-27 11:00:00,16.59,16.72,16.59,16.69,4524437.232074424,1.1943,1.2036,1.1943,1.2015,4524437.2321
2006-04-27 11:30:00,16.69,16.75,16.56,16.73,2981583.3974928954,1.2015,1.2058,1.1921,1.2044,2981583.3975
2006-04-27 12:00:00,16.72,16.78,16.72,16.74,2307151.9116957053,1.2036,1.208,1.2036,1.2051,2307151.9117
2006-04-27 12:30:00,16.74,16.77,16.69,16.75,1556247.413095118,1.2051,1.2072,1.2015,1.2058,1556247.4131
2006-04-27 13:00:00,16.75,16.75,16.64,16.68,2021566.2537123973,1.2058,1.2058,1.1979,1.2008,2021566.2537
2006-04-27 13:30:00,16.68,16.69,16.65,16.66,1808565.1502543488,1.2008,1.2015,1.1986,1.1993,1808565.1503
2006-04-27 14:00:00,16.66,16.7,16.65,16.69,1182523.3674739972,1.1993,1.2022,1.1986,1.2015,1182523.3675
2006-04-27 14:30:00,16.69,16.74,16.66,16.71,1456011.599703095,1.2015,1.2051,1.1993,1.2029,1456011.5997
2006-04-27 15:00:00,16.71,16.76,16.71,16.73,1575689.7044858122,1.2029,1.2065,1.2029,1.2044,1575689.7045
2006-04-27 15:30:00,16.73,16.73,16.59,16.65,5322867.331852264,1.2044,1.2044,1.1943,1.1986,5322867.3319
2006-04-28 09:30:00,16.69,16.69,16.65,16.67,2111000.794109591,1.2015,1.2015,1.1986,1.2,2111000.7941
2006-04-28 10:00:00,16.67,16.75,16.66,16.71,2034959.8322259872,1.2,1.2058,1.1993,1.2029,2034959.8322
2006-04-28 10:30:00,16.71,16.75,16.69,16.72,1579146.1118441578,1.2029,1.2058,1.2015,1.2036,1579146.1118
2006-04-28 11:00:00,16.72,16.77,16.71,16.76,1792579.266222,1.2036,1.2072,1.2029,1.2065,1792579.2662
2006-04-28 11:30:00,16.76,16.83,16.76,16.83,1691047.300070597,1.2065,1.2116,1.2065,1.2116,1691047.3001
2006-04-28 12:00:00,16.83,16.86,16.8,16.81,2463554.3446608447,1.2116,1.2137,1.2094,1.2101,2463554.3447
2006-04-28 12:30:00,16.81,16.89,16.81,16.88,1932995.815154791,1.2101,1.2159,1.2101,1.2152,1932995.8152
2006-04-28 13:00:00,16.88,16.93,16.88,16.91,2898629.6208926006,1.2152,1.2188,1.2152,1.2173,2898629.6209
2006-04-28 13:30:00,16.91,16.91,16.85,16.88,1602044.8105931976,1.2173,1.2173,1.213,1.2152,1602044.8106
2006-04-28 14:00:00,16.88,16.89,16.82,16.84,1436569.3083124007,1.2152,1.2159,1.2108,1.2123,1436569.3083
2006-04-28 14:30:00,16.83,16.84,16.78,16.83,1634880.680497481,1.2116,1.2123,1.208,1.2116,1634880.6805
2006-04-28 15:00:00,16.84,16.91,16.84,16.91,1870348.4317847767,1.2123,1.2173,1.2123,1.2173,1870348.4318
2006-04-28 15:30:00,16.91,16.95,16.88,16.94,4337791.234723761,1.2173,1.2202,1.2152,1.2195,4337791.2347
2006-05-01 09:30:00,16.92,16.97,16.88,16.92,2591873.467839426,1.218,1.2216,1.2152,1.218,2591873.4678
2006-05-01 10:00:00,16.92,16.94,16.83,16.85,2010764.980717568,1.218,1.2195,1.2116,1.213,2010764.9807
2006-05-01 10:30:00,16.85,16.89,16.78,16.89,2134763.594698217,1.213,1.2159,1.208,1.2159,2134763.5947
2006-05-01 11:00:00,16.9,16.92,16.84,16.88,1211470.7791001415,1.2166,1.218,1.2123,1.2152,1211470.7791
2006-05-01 11:30:00,16.88,16.9,16.83,16.84,737942.9710067911,1.2152,1.2166,1.2116,1.2123,737942.971
2006-05-01 12:00:00,16.84,16.85,16.8,16.82,888296.6910948259,1.2123,1.213,1.2094,1.2108,888296.6911
2006-05-01 12:30:00,16.82,16.82,16.79,16.81,997605.5738025062,1.2108,1.2108,1.2087,1.2101,997605.5738
2006-05-01 13:00:00,16.81,16.87,16.8,16.86,648508.430609598,1.2101,1.2144,1.2094,1.2137,648508.4306
2006-05-01 13:30:00,16.86,16.87,16.83,16.87,1580010.2136837442,1.2137,1.2144,1.2116,1.2144,1580010.2137
2006-05-01 14:00:00,16.87,16.9,16.85,16.89,1201101.557025105,1.2144,1.2166,1.213,1.2159,1201101.557
2006-05-01 14:30:00,16.88,16.92,16.88,16.89,1589947.3848389878,1.2152,1.218,1.2152,1.2159,1589947.3848
2006-05-01 15:00:00,16.9,16.9,16.76,16.84,2270859.6344330763,1.2166,1.2166,1.2065,1.2123,2270859.6344
2006-05-01 15:30:00,16.83,16.84,16.72,16.76,3666384.105365122,1.2116,1.2123,1.2036,1.2065,3666384.1054
2006-05-02 09:30:00,16.73,16.84,16.69,16.82,2418621.049002352,1.2044,1.2123,1.2015,1.2108,2418621.049
2006-05-02 10:00:00,16.81,16.88,16.79,16.87,2626869.592342676,1.2101,1.2152,1.2087,1.2144,2626869.5923
2006-05-02 10:30:00,16.87,16.88,16.83,16.84,1742461.3595259886,1.2144,1.2152,1.2116,1.2123,1742461.3595
2006-05-02 11:00:00,16.84,16.88,16.84,16.88,1645681.953492311,1.2123,1.2152,1.2123,1.2152,1645681.9535
2006-05-02 11:30:00,16.88,16.89,16.85,16.87,850276.210153024,1.2152,1.2159,1.213,1.2144,850276.2102
2006-05-02 12:00:00,16.87,16.87,16.84,16.85,970386.3658555344,1.2144,1.2144,1.2123,1.213,970386.3659
2006-05-02 12:30:00,16.86,16.89,16.84,16.89,725413.4943327882,1.2137,1.2159,1.2123,1.2159,725413.4943
2006-05-02 13:00:00,16.89,16.89,16.85,16.86,910331.2880042793,1.2159,1.2159,1.213,1.2137,910331.288
2006-05-02 13:30:00,16.86,16.87,16.84,16.85,880951.8254583414,1.2137,1.2144,1.2123,1.213,880951.8255
2006-05-02 14:00:00,16.84,16.86,16.84,16.85,745719.8875630688,1.2123,1.2137,1.2123,1.213,745719.8876
2006-05-02 14:30:00,16.85,16.87,16.84,16.86,1053340.1424558295,1.213,1.2144,1.2123,1.2137,1053340.1425
2006-05-02 15:00:00,16.86,16.88,16.86,16.86,1568776.8897691208,1.2137,1.2152,1.2137,1.2137,1568776.8898
2006-05-02 15:30:00,16.87,16.91,16.87,16.88,3259824.1898397184,1.2144,1.2173,1.2144,1.2152,3259824.1898
2006-05-03 09:30:00,16.87,16.9,16.8,16.82,1303497.6250160942,1.2144,1.2166,1.2094,1.2108,1303497.625
2006-05-03 10:00:00,16.82,16.85,16.78,16.8,1419287.2715206726,1.2108,1.213,1.208,1.2094,1419287.2715
2006-05-03 10:30:00,16.8,16.85,16.76,16.85,1377378.332300732,1.2094,1.213,1.2065,1.213,1377378.3323
2006-05-03 11:00:00,16.84,16.85,16.8,16.83,1015319.6615140276,1.2123,1.213,1.2094,1.2116,1015319.6615
2006-05-03 11:30:00,16.83,16.83,16.78,16.79,897801.8113302763,1.2116,1.2116,1.208,1.2087,897801.8113
2006-05-03 12:00:00,16.79,16.85,16.79,16.83,792813.4378205279,1.2087,1.213,1.2087,1.2116,792813.4378
2006-05-03 12:30:00,16.83,16.83,16.79,16.82,486489.3356871468,1.2116,1.2116,1.2087,1.2108,486489.3357
2006-05-03 13:00:00,16.82,16.84,16.81,16.83,455381.66946203617,1.2108,1.2123,1.2101,1.2116,455381.6695
2006-05-03 13:30:00,16.83,16.86,16.82,16.85,855028.7702707492,1.2116,1.2137,1.2108,1.213,855028.7703
2006-05-03 14:00:00,16.85,16.88,16.83,16.87,1159624.6687249574,1.213,1.2152,1.2116,1.2144,1159624.6687
2006-05-03 14:30:00,16.88,16.91,16.86,16.9,1248627.1582023574,1.2152,1.2173,1.2137,1.2166,1248627.1582
2006-05-03 15:00:00,16.9,16.93,16.87,16.9,1690183.198231011,1.2166,1.2188,1.2144,1.2166,1690183.1982
2006-05-03 15:30:00,16.9,16.93,16.85,16.92,2310608.319054051,1.2166,1.2188,1.213,1.218,2310608.3191
2006-05-04 09:30:00,17.01,17.03,16.93,16.99,3233901.134652126,1.2245,1.226,1.2188,1.2231,3233901.1347
2006-05-04 10:00:00,16.99,17.01,16.96,16.99,1795603.6226605526,1.2231,1.2245,1.2209,1.2231,1795603.6227
2006-05-04 10:30:00,16.99,17.0,16.87,16.89,2407819.7760075214,1.2231,1.2238,1.2144,1.2159,2407819.776
2006-05-04 11:00:00,16.88,17.01,16.87,16.92,2530090.186308998,1.2152,1.2245,1.2144,1.218,2530090.1863
2006-05-04 11:30:00,16.92,16.97,16.92,16.95,1425335.9843977774,1.218,1.2216,1.218,1.2202,1425335.9844
2006-05-04 12:00:00,16.96,16.97,16.9,16.93,1041674.767621413,1.2209,1.2216,1.2166,1.2188,1041674.7676
2006-05-04 12:30:00,16.93,16.96,16.88,16.94,1394660.36909246,1.2188,1.2209,1.2152,1.2195,1394660.3691
2006-05-04 13:00:00,16.95,16.96,16.94,16.95,1300473.2685775417,1.2202,1.2209,1.2195,1.2202,1300473.2686
2006-05-04 13:30:00,16.95,17.01,16.95,17.0,2028479.0684290887,1.2202,1.2245,1.2202,1.2238,2028479.0684
2006-05-04 14:00:00,17.0,17.02,16.99,17.01,1420151.373360259,1.2238,1.2252,1.2231,1.2245,1420151.3734
2006-05-04 14:30:00,17.01,17.02,16.97,17.01,2057426.4800552337,1.2245,1.2252,1.2216,1.2245,2057426.4801
2006-05-04 15:00:00,17.01,17.06,16.99,17.05,2067795.702130271,1.2245,1.2281,1.2231,1.2274,2067795.7021
2006-05-04 15:30:00,17.05,17.07,17.04,17.05,3389007.4148578863,1.2274,1.2288,1.2267,1.2274,3389007.4149
2006-05-05 09:30:00,17.1,17.1,17.02,17.07,2552124.783218452,1.231,1.231,1.2252,1.2288,2552124.7832
2006-05-05 10:00:00,17.07,17.07,17.04,17.05,3217483.1996999844,1.2288,1.2288,1.2267,1.2274,3217483.1997
2006-05-05 10:30:00,17.04,17.05,17.02,17.04,1511314.1174366248,1.2267,1.2274,1.2252,1.2267,1511314.1174
2006-05-05 11:00:00,17.04,17.21,17.04,17.19,6282884.475632762,1.2267,1.2389,1.2267,1.2375,6282884.4756
2006-05-05 11:30:00,17.19,17.22,17.1,17.14,2988496.2122095865,1.2375,1.2396,1.231,1.2339,2988496.2122
2006-05-05 12:00:00,17.14,17.15,17.08,17.09,1303929.6759358873,1.2339,1.2346,1.2296,1.2303,1303929.6759
2006-05-05 12:30:00,17.09,17.1,17.03,17.04,1269797.6532722244,1.2303,1.231,1.226,1.2267,1269797.6533
2006-05-05 13:00:00,17.04,17.05,17.0,17.04,1329852.7311234795,1.2267,1.2274,1.2238,1.2267,1329852.7311
2006-05-05 13:30:00,17.04,17.11,17.02,17.08,1134997.7662967448,1.2267,1.2317,1.2252,1.2296,1134997.7663
2006-05-05 14:00:00,17.08,17.14,17.08,17.1,1823254.8815273177,1.2296,1.2339,1.2296,1.231,1823254.8815
2006-05-05 14:30:00,17.1,17.19,17.1,17.15,1302633.5231765078,1.231,1.2375,1.231,1.2346,1302633.5232
2006-05-05 15:00:00,17.15,17.15,17.09,17.1,1106914.456510187,1.2346,1.2346,1.2303,1.231,1106914.4565
2006-05-05 15:30:00,17.1,17.13,17.08,17.09,2056994.4291354408,1.231,1.2332,1.2296,1.2303,2056994.4291
2006-05-08 09:30:00,17.1,17.13,16.96,16.98,2753892.562761877,1.231,1.2332,1.2209,1.2224,2753892.5628
2006-05-08 10:00:00,16.98,17.09,16.96,17.08,1515202.5757147635,1.2224,1.2303,1.2209,1.2296,1515202.5757
2006-05-08 10:30:00,17.08,17.1,17.01,17.02,1639201.189695413,1.2296,1.231,1.2245,1.2252,1639201.1897
2006-05-08 11:00:00,17.02,17.05,17.0,17.05,1027417.0872682373,1.2252,1.2274,1.2238,1.2274,1027417.0873
2006-05-08 11:30:00,17.05,17.08,17.03,17.04,1072782.4338465235,1.2274,1.2296,1.226,1.2267,1072782.4338
2006-05-08 12:00:00,17.04,17.07,17.02,17.04,792813.4378205279,1.2267,1.2288,1.2252,1.2267,792813.4378
2006-05-08 12:30:00,17.04,17.06,17.04,17.04,780716.0120663182,1.2267,1.2281,1.2267,1.2267,780716.0121
2006-05-08 13:00:00,17.04,17.05,17.0,17.01,526238.0203081216,1.2267,1.2274,1.2238,1.2245,526238.0203
2006-05-08 13:30:00,17.02,17.06,17.02,17.02,573331.5705655806,1.2252,1.2281,1.2252,1.2252,573331.5706
2006-05-08 14:00:00,17.03,17.04,17.01,17.02,661037.9072836009,1.226,1.2267,1.2245,1.2252,661037.9073
2006-05-08 14:30:00,17.02,17.02,16.98,16.99,828673.6641633637,1.2252,1.2252,1.2224,1.2231,828673.6642
2006-05-08 15:00:00,16.98,17.03,16.97,17.01,1439593.6647509532,1.2224,1.226,1.2216,1.2245,1439593.6648
2006-05-08 15:30:00,17.02,17.06,17.0,17.03,2216853.269458926,1.2252,1.2281,1.2238,1.226,2216853.2695
2006-05-09 09:30:00,17.04,17.04,16.97,17.01,1836216.4091211136,1.2267,1.2267,1.2216,1.2245,1836216.4091
2006-05-09 10:00:00,17.0,17.03,16.97,16.98,1042970.9203807926,1.2238,1.226,1.2216,1.2224,1042970.9204
2006-05-09 10:30:00,16.99,17.01,16.98,16.98,1151415.7012488863,1.2231,1.2245,1.2224,1.2224,1151415.7012
2006-05-09 11:00:00,16.98,17.0,16.97,16.99,1493600.0297251036,1.2224,1.2238,1.2216,1.2231,1493600.0297
2006-05-09 11:30:00,16.99,17.02,16.97,16.98,1021800.4253109256,1.2231,1.2252,1.2216,1.2224,1021800.4253
2006-05-09 12:00:00,16.98,17.0,16.97,16.98,830833.9187623298,1.2224,1.2238,1.2216,1.2224,830833.9188
2006-05-09 12:30:00,16.98,17.02,16.98,17.02,943167.1579085628,1.2224,1.2252,1.2224,1.2252,943167.1579
2006-05-09 13:00:00,17.02,17.06,17.02,17.04,669678.9256794649,1.2252,1.2281,1.2252,1.2267,669678.9257
2006-05-09 13:30:00,17.04,17.04,17.03,17.04,573763.6214853738,1.2267,1.2267,1.226,1.2267,573763.6215
2006-05-09 14:00:00,17.04,17.08,17.04,17.07,923724.8665178684,1.2267,1.2296,1.2267,1.2288,923724.8665
2006-05-09 14:30:00,17.07,17.11,17.05,17.08,1654322.9718881752,1.2288,1.2317,1.2274,1.2296,1654322.9719
2006-05-09 15:00:00,17.08,17.13,17.07,17.13,1887198.417656712,1.2296,1.2332,1.2288,1.2332,1887198.4177
2006-05-09 15:30:00,17.13,17.13,17.07,17.1,3171253.751282112,1.2332,1.2332,1.2288,1.231,3171253.7513
2006-05-10 09:30:00,17.07,17.09,17.0,17.04,2363318.5312688216,1.2288,1.2303,1.2238,1.2267,2363318.5313
2006-05-10 10:00:00,17.03,17.05,16.97,16.97,1620623.0001443052,1.226,1.2274,1.2216,1.2216,1620623.0001
2006-05-10 10:30:00,16.97,17.01,16.97,17.0,1647842.2080912772,1.2216,1.2245,1.2216,1.2238,1647842.2081
2006-05-10 11:00:00,17.0,17.0,16.98,16.99,1001494.0320806452,1.2238,1.2238,1.2224,1.2231,1001494.0321
2006-05-10 11:30:00,16.99,17.01,16.98,17.0,747880.1421620348,1.2231,1.2245,1.2224,1.2238,747880.1422
2006-05-10 12:00:00,17.0,17.01,17.0,17.01,477416.2663714896,1.2238,1.2245,1.2238,1.2245,477416.2664
2006-05-10 12:30:00,17.01,17.05,17.01,17.03,608327.6950688302,1.2245,1.2274,1.2245,1.226,608327.6951
2006-05-10 13:00:00,17.02,17.09,17.02,17.04,1563592.2787316025,1.2252,1.2303,1.2252,1.2267,1563592.2787
2006-05-10 13:30:00,17.04,17.07,17.01,17.01,1229616.9177314565,1.2267,1.2288,1.2245,1.2245,1229616.9177
2006-05-10 14:00:00,17.01,17.01,16.81,16.84,5176834.120962161,1.2245,1.2245,1.2101,1.2123,5176834.121
2006-05-10 14:30:00,16.84,16.93,16.83,16.91,2880051.4313414926,1.2123,1.2188,1.2116,1.2173,2880051.4313
2006-05-10 15:00:00,16.9,16.91,16.83,16.83,3087003.821922437,1.2166,1.2173,1.2116,1.2116,3087003.8219
2006-05-10 15:30:00,16.83,16.84,16.78,16.82,4048317.1184623134,1.2116,1.2123,1.208,1.2108,4048317.1185
2006-05-11 09:30:00,16.83,16.86,16.69,16.69,5196708.463272648,1.2116,1.2137,1.2015,1.2015,5196708.4633
2006-05-11 10:00:00,16.69,16.69,16.56,16.68,5384218.562462899,1.2015,1.2015,1.1921,1.2008,5384218.5625
2006-05-11 10:30:00,16.68,16.69,16.6,16.61,4257429.7636422245,1.2008,1.2015,1.195,1.1957,4257429.7636
2006-05-11 11:00:00,16.61,16.65,16.49,16.5,3050711.544659808,1.1957,1.1986,1.1871,1.1878,3050711.5447
2006-05-11 11:30:00,16.5,16.59,16.5,16.58,2075572.618686548,1.1878,1.1943,1.1878,1.1936,2075572.6187
2006-05-11 12:00:00,16.58,16.59,16.55,16.57,1177338.7564364788,1.1936,1.1943,1.1914,1.1928,1177338.7564
2006-05-11 12:30:00,16.57,16.59,16.55,16.58,1224000.2557741448,1.1928,1.1943,1.1914,1.1936,1224000.2558
2006-05-11 13:00:00,16.58,16.59,16.53,16.56,1372625.7721830066,1.1936,1.1943,1.19,1.1921,1372625.7722
2006-05-11 13:30:00,16.55,16.6,16.54,16.6,1552791.0057367724,1.1914,1.195,1.1907,1.195,1552791.0057
2006-05-11 14:00:00,16.6,16.63,16.57,16.6,957856.8891815316,1.195,1.1972,1.1928,1.195,957856.8892
2006-05-11 14:30:00,16.59,16.64,16.57,16.63,1240418.1907262865,1.1943,1.1979,1.1928,1.1972,1240418.1907
2006-05-11 15:00:00,16.63,16.65,16.59,16.61,1733820.3411301246,1.1972,1.1986,1.1943,1.1957,1733820.3411
2006-05-11 15:30:00,16.6,16.61,16.46,16.52,5256763.541123903,1.195,1.1957,1.1849,1.1892,5256763.5411
2006-05-12 09:30:00,16.61,16.63,16.55,16.57,2924984.726999986,1.1957,1.1972,1.1914,1.1928,2924984.727
2006-05-12 10:00:00,16.58,16.61,16.56,16.56,2686060.5683543445,1.1936,1.1957,1.1921,1.1921,2686060.5684
2006-05-12 10:30:00,16.56,16.57,16.47,16.48,2336963.425161436,1.1921,1.1928,1.1856,1.1864,2336963.4252
2006-05-12 11:00:00,16.48,16.49,16.37,16.39,4475615.478137792,1.1864,1.1871,1.1784,1.1799,4475615.4781
2006-05-12 11:30:00,16.38,16.43,16.37,16.42,1983977.8236903893,1.1792,1.1828,1.1784,1.182,1983977.8237
2006-05-12 12:00:00,16.42,16.47,16.42,16.43,1983113.721850803,1.182,1.1856,1.182,1.1828,1983113.7219
2006-05-12 12:30:00,16.43,16.43,16.34,16.35,2576319.634726871,1.1828,1.1828,1.1763,1.177,2576319.6347
2006-05-12 13:00:00,16.35,16.37,16.3,16.32,1717402.4061779827,1.177,1.1784,1.1734,1.1748,1717402.4062
2006-05-12 13:30:00,16.32,16.35,16.3,16.31,1443050.0721092988,1.1748,1.177,1.1734,1.1741,1443050.0721
2006-05-12 14:00:00,16.31,16.41,16.3,16.33,1791283.1134626206,1.1741,1.1813,1.1734,1.1756,1791283.1135
2006-05-12 14:30:00,16.33,16.35,16.21,16.24,2410412.081526281,1.1756,1.177,1.1669,1.1691,2410412.0815
2006-05-12 15:00:00,16.24,16.33,16.21,16.29,3010962.860038833,1.1691,1.1756,1.1669,1.1727,3010962.86
2006-05-12 15:30:00,16.29,16.31,16.23,16.27,5413165.974089043,1.1727,1.1741,1.1684,1.1712,5413165.9741
2006-05-15 09:30:00,16.29,16.37,16.27,16.37,3564420.088293927,1.1727,1.1784,1.1712,1.1784,3564420.0883
2006-05-15 10:00:00,16.38,16.53,16.34,16.46,2400042.859451244,1.1792,1.19,1.1763,1.1849,2400042.8595
2006-05-15 10:30:00,16.45,16.56,16.44,16.53,2645447.7818937832,1.1842,1.1921,1.1835,1.19,2645447.7819
2006-05-15 11:00:00,16.53,16.61,16.52,16.54,2351653.156434405,1.19,1.1957,1.1892,1.1907,2351653.1564
2006-05-15 11:30:00,16.54,16.54,16.46,16.5,1230481.0195710429,1.1907,1.1907,1.1849,1.1878,1230481.0196
2006-05-15 12:00:00,16.5,16.51,16.47,16.5,611352.0515073825,1.1878,1.1885,1.1856,1.1878,611352.0515
2006-05-15 12:30:00,16.5,16.51,16.48,16.5,628202.0373793175,1.1878,1.1885,1.1864,1.1878,628202.0374
2006-05-15 13:00:00,16.5,16.5,16.37,16.37,1370033.4666642474,1.1878,1.1878,1.1784,1.1784,1370033.4667
2006-05-15 13:30:00,16.37,16.41,16.34,16.4,1195052.844148,1.1784,1.1813,1.1763,1.1806,1195052.8441
2006-05-15 14:00:00,16.4,16.45,16.37,16.42,1682406.2816747334,1.1806,1.1842,1.1784,1.182,1682406.2817
2006-05-15 14:30:00,16.43,16.45,16.4,16.42,1432248.7991144687,1.1828,1.1842,1.1806,1.182,1432248.7991
2006-05-15 15:00:00,16.41,16.49,16.41,16.48,2088102.0953605515,1.1813,1.1871,1.1813,1.1864,2088102.0954
2006-05-15 15:30:00,16.48,16.55,16.48,16.53,3152243.5108112106,1.1864,1.1914,1.1864,1.19,3152243.5108
2006-05-16 09:30:00,16.57,16.63,16.48,16.56,2852400.1724747275,1.1928,1.1972,1.1864,1.1921,2852400.1725
2006-05-16 10:00:00,16.56,16.71,16.54,16.65,2532682.491827757,1.1921,1.2029,1.1907,1.1986,2532682.4918
2006-05-16 10:30:00,16.66,16.68,16.6,16.6,1099569.5908737022,1.1993,1.2008,1.195,1.195,1099569.5909
2006-05-16 11:00:00,16.61,16.68,16.6,16.66,1479774.400291721,1.1957,1.2008,1.195,1.1993,1479774.4003
2006-05-16 11:30:00,16.66,16.69,16.64,16.67,2502870.978362026,1.1993,1.2015,1.1979,1.2,2502870.9784
2006-05-16 12:00:00,16.67,16.68,16.64,16.66,1608093.5234703023,1.2,1.2008,1.1979,1.1993,1608093.5235
2006-05-16 12:30:00,16.66,16.67,16.65,16.66,853732.6175113695,1.1993,1.2,1.1986,1.1993,853732.6175
2006-05-16 13:00:00,16.66,16.66,16.64,16.66,1110802.9147883256,1.1993,1.1993,1.1979,1.1993,1110802.9148
2006-05-16 13:30:00,16.66,16.66,16.61,16.63,1068893.9755683849,1.1993,1.1993,1.1957,1.1972,1068893.9756
2006-05-16 14:00:00,16.63,16.65,16.63,16.64,1019208.1197921664,1.1972,1.1986,1.1972,1.1979,1019208.1198
2006-05-16 14:30:00,16.64,16.65,16.61,16.62,1650866.5645298294,1.1979,1.1986,1.1957,1.1964,1650866.5645
2006-05-16 15:00:00,16.62,16.64,16.59,16.59,1289239.9446629183,1.1964,1.1979,1.1943,1.1943,1289239.9447
2006-05-16 15:30:00,16.59,16.6,16.56,16.59,1778321.5858688245,1.1943,1.195,1.1921,1.1943,1778321.5859
2006-05-17 09:30:00,16.6,16.65,16.57,16.61,2740066.933328495,1.195,1.1986,1.1928,1.1957,2740066.9333
2006-05-17 10:00:00,16.61,16.66,16.6,16.65,2123962.321703387,1.1957,1.1993,1.195,1.1986,2123962.3217
2006-05-17 10:30:00,16.65,16.7,16.63,16.66,1745485.715964541,1.1986,1.2022,1.1972,1.1993,1745485.716
2006-05-17 11:00:00,16.66,16.66,16.55,16.59,2706366.961584625,1.1993,1.1993,1.1914,1.1943,2706366.9616
2006-05-17 11:30:00,16.58,16.61,16.55,16.56,2233703.2553308606,1.1936,1.1957,1.1914,1.1921,2233703.2553
2006-05-17 12:00:00,16.56,16.61,16.55,16.56,2029343.1702686755,1.1921,1.1957,1.1914,1.1921,2029343.1703
2006-05-17 12:30:00,16.56,16.59,16.47,16.51,2114025.150548144,1.1921,1.1943,1.1856,1.1885,2114025.1505
2006-05-17 13:00:00,16.5,16.53,16.43,16.43,1581738.417362917,1.1878,1.19,1.1828,1.1828,1581738.4174
2006-05-17 13:30:00,16.43,16.46,16.42,16.45,1044267.0731401722,1.1828,1.1849,1.182,1.1842,1044267.0731
2006-05-17 14:00:00,16.44,16.45,16.31,16.37,2436335.136713873,1.1835,1.1842,1.1741,1.1784,2436335.1367
2006-05-17 14:30:00,16.37,16.4,16.31,16.4,3313830.554813869,1.1784,1.1806,1.1741,1.1806,3313830.5548
2006-05-17 15:00:00,16.4,16.53,16.37,16.5,3568308.546572065,1.1806,1.19,1.1784,1.1878,3568308.5466
2006-05-17 15:30:00,16.5,16.54,16.42,16.43,4218977.23178063,1.1878,1.1907,1.182,1.1828,4218977.2318
2006-05-18 09:30:00,16.45,16.51,16.44,16.49,2893445.009855082,1.1842,1.1885,1.1835,1.1871,2893445.0099
2006-05-18 10:00:00,16.48,16.54,16.47,16.52,2728833.6094138715,1.1864,1.1907,1.1856,1.1892,2728833.6094
2006-05-18 10:30:00,16.52,16.56,16.5,16.53,2498118.418244301,1.1892,1.1921,1.1878,1.19,2498118.4182
2006-05-18 11:00:00,16.53,16.59,16.46,16.58,3400672.7896923027,1.19,1.1943,1.1849,1.1936,3400672.7897
2006-05-18 11:30:00,16.58,16.63,16.56,16.59,2027182.9156697087,1.1936,1.1972,1.1921,1.1943,2027182.9157
2006-05-18 12:00:00,16.59,16.6,16.54,16.55,2198707.130827612,1.1943,1.195,1.1907,1.1914,2198707.1308
2006-05-18 12:30:00,16.55,16.59,16.53,16.57,1669012.703161144,1.1914,1.1943,1.19,1.1928,1669012.7032
2006-05-18 13:00:00,16.57,16.57,16.5,16.5,937550.495951251,1.1928,1.1928,1.1878,1.1878,937550.496
2006-05-18 13:30:00,16.5,16.53,16.47,16.48,1214495.1355386942,1.1878,1.19,1.1856,1.1864,1214495.1355
2006-05-18 14:00:00,16.48,16.48,16.44,16.45,1248195.107282564,1.1864,1.1864,1.1835,1.1842,1248195.1073
2006-05-18 14:30:00,16.45,16.52,16.44,16.46,1384291.147017423,1.1842,1.1892,1.1835,1.1849,1384291.147
2006-05-18 15:00:00,16.47,16.47,16.36,16.38,2698157.994108554,1.1856,1.1856,1.1777,1.1792,2698157.9941
2006-05-18 15:30:00,16.38,16.41,16.31,16.32,4512771.857240007,1.1792,1.1813,1.1741,1.1748,4512771.8572
2006-05-19 09:30:00,16.34,16.37,16.26,16.26,8555040.262825217,1.1763,1.1784,1.1705,1.1705,8555040.2628
2006-05-19 10:00:00,16.26,16.39,16.22,16.33,2709391.3180231773,1.1705,1.1799,1.1676,1.1756,2709391.318
2006-05-19 10:30:00,16.34,16.43,16.31,16.4,2365478.7858677874,1.1763,1.1828,1.1741,1.1806,2365478.7859
2006-05-19 11:00:00,16.4,16.53,16.35,16.47,3411906.113606926,1.1806,1.19,1.177,1.1856,3411906.1136
2006-05-19 11:30:00,16.47,16.5,16.36,16.44,1829735.6453242155,1.1856,1.1878,1.1777,1.1835,1829735.6453
2006-05-19 12:00:00,16.44,16.44,16.39,16.41,1952870.1574652784,1.1835,1.1835,1.1799,1.1813,1952870.1575
2006-05-19 12:30:00,16.41,16.48,16.39,16.43,1587355.079320229,1.1813,1.1864,1.1799,1.1828,1587355.0793
2006-05-19 13:00:00,16.43,16.47,16.41,16.46,1415398.8132425337,1.1828,1.1856,1.1813,1.1849,1415398.8132
2006-05-19 13:30:00,16.46,16.54,16.43,16.52,1843993.325677392,1.1849,1.1907,1.1828,1.1892,1843993.3257
2006-05-19 14:00:00,16.52,16.55,16.43,16.45,863237.7377468201,1.1892,1.1914,1.1828,1.1842,863237.7377
2006-05-19 14:30:00,16.45,16.49,16.43,16.45,1133269.562617572,1.1842,1.1871,1.1828,1.1842,1133269.5626
2006-05-19 15:00:00,16.44,16.46,16.4,16.41,2110136.6922700047,1.1835,1.1849,1.1806,1.1813,2110136.6923
2006-05-19 15:30:00,16.41,16.44,16.38,16.43,4794469.056945176,1.1813,1.1835,1.1792,1.1828,4794469.0569
2006-05-22 09:30:00,16.41,16.5,16.38,16.39,3666816.156284916,1.1813,1.1878,1.1792,1.1799,3666816.1563
2006-05-22 10:00:00,16.39,16.41,16.32,16.4,1645249.9025725175,1.1799,1.1813,1.1748,1.1806,1645249.9026
2006-05-22 10:30:00,16.41,16.48,16.39,16.42,1656051.175567348,1.1813,1.1864,1.1799,1.182,1656051.1756
2006-05-22 11:00:00,16.43,16.43,16.39,16.41,1811157.455773108,1.1828,1.1828,1.1799,1.1813,1811157.4558
2006-05-22 11:30:00,16.41,16.47,16.35,16.45,3924750.555401458,1.1813,1.1856,1.177,1.1842,3924750.5554
2006-05-22 12:00:00,16.46,16.5,16.4,16.4,2655817.00396882,1.1849,1.1878,1.1806,1.1806,2655817.004
2006-05-22 12:30:00,16.41,16.45,16.4,16.41,2484292.7888109186,1.1813,1.1842,1.1806,1.1813,2484292.7888
2006-05-22 13:00:00,16.42,16.43,16.4,16.42,1536805.1217044238,1.182,1.1828,1.1806,1.182,1536805.1217
2006-05-22 13:30:00,16.42,16.43,16.41,16.41,1631856.3240589283,1.182,1.1828,1.1813,1.1813,1631856.3241
2006-05-22 14:00:00,16.41,16.45,16.36,16.45,1802948.488297037,1.1813,1.1842,1.1777,1.1842,1802948.4883
2006-05-22 14:30:00,16.44,16.44,16.39,16.4,1344542.4623964485,1.1835,1.1835,1.1799,1.1806,1344542.4624
2006-05-22 15:00:00,16.41,16.44,16.39,16.44,2363750.582188614,1.1813,1.1835,1.1799,1.1835,2363750.5822
2006-05-22 15:30:00,16.44,16.45,16.39,16.41,3384254.854740161,1.1835,1.1842,1.1799,1.1813,3384254.8547
2006-05-23 09:30:00,16.48,16.54,16.44,16.5,2786296.381746368,1.1864,1.1907,1.1835,1.1878,2786296.3817
2006-05-23 10:00:00,16.5,16.54,16.47,16.5,1332012.9857224454,1.1878,1.1907,1.1856,1.1878,1332012.9857
2006-05-23 10:30:00,16.5,16.51,16.49,16.49,996309.4210431266,1.1878,1.1885,1.1871,1.1871,996309.421
2006-05-23 11:00:00,16.49,16.53,16.49,16.5,1312570.6943317514,1.1871,1.19,1.1871,1.1878,1312570.6943
2006-05-23 11:30:00,16.49,16.54,16.49,16.49,2362454.4294292354,1.1871,1.1907,1.1871,1.1871,2362454.4294
2006-05-23 12:00:00,16.49,16.51,16.48,16.49,1220543.8484157992,1.1871,1.1885,1.1864,1.1871,1220543.8484
2006-05-23 12:30:00,16.49,16.5,16.48,16.49,881815.9272979278,1.1871,1.1878,1.1864,1.1871,881815.9273
2006-05-23 13:00:00,16.49,16.53,16.49,16.51,983779.9443691238,1.1871,1.19,1.1871,1.1885,983779.9444
2006-05-23 13:30:00,16.51,16.52,16.49,16.5,1284919.4354649864,1.1885,1.1892,1.1871,1.1878,1284919.4355
2006-05-23 14:00:00,16.5,16.51,16.48,16.5,1112531.1184674983,1.1878,1.1885,1.1864,1.1878,1112531.1185
2006-05-23 14:30:00,16.5,16.53,16.5,16.51,1743325.461365575,1.1878,1.19,1.1878,1.1885,1743325.4614
2006-05-23 15:00:00,16.51,16.53,16.5,16.52,1781777.99322717,1.1885,1.19,1.1878,1.1892,1781777.9932
2006-05-23 15:30:00,16.52,16.53,16.41,16.41,3691875.1096329214,1.1892,1.19,1.1813,1.1813,3691875.1096
2006-05-24 09:30:00,16.43,16.51,16.42,16.47,2857584.7835122463,1.1828,1.1885,1.182,1.1856,2857584.7835
2006-05-24 10:00:00,16.48,16.59,16.45,16.57,2437199.23855346,1.1864,1.1943,1.1842,1.1928,2437199.2386
2006-05-24 10:30:00,16.57,16.59,16.48,16.53,2425101.81279925,1.1928,1.1943,1.1864,1.19,2425101.8128
2006-05-24 11:00:00,16.53,16.6,16.53,16.56,1491439.7751261375,1.19,1.195,1.19,1.1921,1491439.7751
2006-05-24 11:30:00,16.55,16.66,16.5,16.66,2552556.834138245,1.1914,1.1993,1.1878,1.1993,2552556.8341
2006-05-24 12:00:00,16.66,16.66,16.52,16.55,1515634.6266345568,1.1993,1.1993,1.1892,1.1914,1515634.6266
2006-05-24 12:30:00,16.54,16.62,16.51,16.57,1912689.4219245107,1.1907,1.1964,1.1885,1.1928,1912689.4219
2006-05-24 13:00:00,16.57,16.58,16.5,16.52,2059154.6837344065,1.1928,1.1936,1.1878,1.1892,2059154.6837
2006-05-24 13:30:00,16.51,16.61,16.5,16.59,2306287.809856118,1.1885,1.1957,1.1878,1.1943,2306287.8099
2006-05-24 14:00:00,16.58,16.63,16.55,16.56,2781111.770708849,1.1936,1.1972,1.1914,1.1921,2781111.7707
2006-05-24 14:30:00,16.56,16.66,16.55,16.65,3118975.589987134,1.1921,1.1993,1.1914,1.1986,3118975.59
2006-05-24 15:00:00,16.65,16.69,16.63,16.66,4108804.2472333615,1.1986,1.2015,1.1972,1.1993,4108804.2472
2006-05-24 15:30:00,16.66,16.82,16.66,16.7,5753190.047966294,1.1993,1.2108,1.1993,1.2022,5753190.048
2006-05-25 09:30:00,16.64,16.72,16.63,16.65,4605230.7540757535,1.1979,1.2036,1.1972,1.1986,4605230.7541
2006-05-25 10:00:00,16.65,16.65,16.56,16.57,2387513.382777241,1.1986,1.1986,1.1921,1.1928,2387513.3828
2006-05-25 10:30:00,16.57,16.62,16.53,16.61,2516696.607795409,1.1928,1.1964,1.19,1.1957,2516696.6078
2006-05-25 11:00:00,16.61,16.61,16.52,16.55,1497056.4370834492,1.1957,1.1957,1.1892,1.1914,1497056.4371
2006-05-25 11:30:00,16.55,16.56,16.49,16.51,1607661.4725505093,1.1914,1.1921,1.1871,1.1885,1607661.4726
2006-05-25 12:00:00,16.52,16.52,16.5,16.5,1664692.193963212,1.1892,1.1892,1.1878,1.1878,1664692.194
2006-05-25 12:30:00,16.5,16.54,16.49,16.53,1545878.191020081,1.1878,1.1907,1.1871,1.19,1545878.191
2006-05-25 13:00:00,16.53,16.55,16.51,16.55,1258996.380277394,1.19,1.1914,1.1885,1.1914,1258996.3803
2006-05-25 13:30:00,16.55,16.58,16.53,16.58,1825415.136126284,1.1914,1.1936,1.19,1.1936,1825415.1361
2006-05-25 14:00:00,16.58,16.6,16.55,16.56,2443247.9514305643,1.1936,1.195,1.1914,1.1921,2443247.9514
2006-05-25 14:30:00,16.56,16.63,16.55,16.61,2368935.193226133,1.1921,1.1972,1.1914,1.1957,2368935.1932
2006-05-25 15:00:00,16.61,16.63,16.58,16.62,2086373.8916813785,1.1957,1.1972,1.1936,1.1964,2086373.8917
2006-05-25 15:30:00,16.61,16.69,16.6,16.69,4417720.654885503,1.1957,1.2015,1.195,1.2015,4417720.6549
2006-05-26 09:30:00,16.69,16.76,16.66,16.69,2442815.900510771,1.2015,1.2065,1.1993,1.2015,2442815.9005
2006-05-26 10:00:00,16.69,16.71,16.66,16.66,1220543.8484157992,1.2015,1.2029,1.1993,1.1993,1220543.8484
2006-05-26 10:30:00,16.66,16.67,16.62,16.66,1405893.6930070834,1.1993,1.2,1.1964,1.1993,1405893.693
2006-05-26 11:00:00,16.66,16.69,16.64,16.67,1155736.2104468185,1.1993,1.2015,1.1979,1.2,1155736.2104
2006-05-26 11:30:00,16.68,16.7,16.65,16.67,1105186.252831014,1.2008,1.2022,1.1986,1.2,1105186.2528
2006-05-26 12:00:00,16.67,16.69,16.66,16.68,585861.0472395836,1.2,1.2015,1.1993,1.2008,585861.0472
2006-05-26 12:30:00,16.68,16.71,16.67,16.71,670975.0784388446,1.2008,1.2029,1.2,1.2029,670975.0784
2006-05-26 13:00:00,16.71,16.72,16.7,16.72,645484.0741710456,1.2029,1.2036,1.2022,1.2036,645484.0742
2006-05-26 13:30:00,16.72,16.73,16.71,16.72,982051.7406899508,1.2036,1.2044,1.2029,1.2036,982051.7407
2006-05-26 14:00:00,16.72,16.76,16.72,16.74,1077102.9430444555,1.2036,1.2065,1.2036,1.2051,1077102.943
2006-05-26 14:30:00,16.74,16.76,16.72,16.73,1631856.3240589283,1.2051,1.2065,1.2036,1.2044,1631856.3241
2006-05-26 15:00:00,16.73,16.73,16.69,16.72,4927108.689321689,1.2044,1.2044,1.2015,1.2036,4927108.6893
2006-05-26 15:30:00,16.72,16.78,16.71,16.77,4514500.0609191805,1.2036,1.208,1.2029,1.2072,4514500.0609
2006-05-30 09:30:00,16.76,16.89,16.72,16.85,3091756.382040162,1.2065,1.2159,1.2036,1.213,3091756.382
2006-05-30 10:00:00,16.85,16.92,16.76,16.76,3194152.4500311515,1.213,1.218,1.2065,1.2065,3194152.45
2006-05-30 10:30:00,16.76,16.77,16.7,16.72,2252281.444881968,1.2065,1.2072,1.2022,1.2036,2252281.4449
2006-05-30 11:00:00,16.72,16.72,16.64,16.65,1263316.8894753263,1.2036,1.2036,1.1979,1.1986,1263316.8895
2006-05-30 11:30:00,16.65,16.7,16.64,16.66,876199.2653406161,1.1986,1.2022,1.1979,1.1993,876199.2653
2006-05-30 12:00:00,16.67,16.71,16.65,16.7,780283.961146525,1.2,1.2029,1.1986,1.2022,780283.9611
2006-05-30 12:30:00,16.7,16.71,16.64,16.64,716340.4250171309,1.2022,1.2029,1.1979,1.1979,716340.425
2006-05-30 13:00:00,16.64,16.7,16.63,16.69,4697689.650911499,1.1979,1.2022,1.1972,1.2015,4697689.6509
2006-05-30 13:30:00,16.69,16.69,16.63,16.64,1108642.6601893594,1.2015,1.2015,1.1972,1.1979,1108642.6602
2006-05-30 14:00:00,16.65,16.69,16.64,16.66,1061981.1608516937,1.1986,1.2015,1.1979,1.1993,1061981.1609
2006-05-30 14:30:00,16.66,16.67,16.63,16.63,1363984.7537871425,1.1993,1.2,1.1972,1.1972,1363984.7538
2006-05-30 15:00:00,16.63,16.63,16.56,16.58,1774001.0766708923,1.1972,1.1972,1.1921,1.1936,1774001.0767
2006-05-30 15:30:00,16.58,16.59,16.53,16.53,3561395.7318553743,1.1936,1.1943,1.19,1.19,3561395.7319
2006-05-31 09:30:00,16.63,16.72,16.61,16.64,3526831.658271918,1.1972,1.2036,1.1957,1.1979,3526831.6583
2006-05-31 10:00:00,16.65,16.71,16.62,16.69,1213631.0336991078,1.1986,1.2029,1.1964,1.2015,1213631.0337
2006-05-31 10:30:00,16.69,16.77,16.68,16.71,1830167.6962440088,1.2015,1.2072,1.2008,1.2029,1830167.6962
2006-05-31 11:00:00,16.7,16.71,16.66,16.67,1143206.7337728157,1.2022,1.2029,1.1993,1.2,1143206.7338
2006-05-31 11:30:00,16.67,16.69,16.64,16.68,1082287.554081974,1.2,1.2015,1.1979,1.2008,1082287.5541
2006-05-31 12:00:00,16.68,16.72,16.66,16.71,1010999.1523160957,1.2008,1.2036,1.1993,1.2029,1010999.1523
2006-05-31 12:30:00,16.71,16.71,16.65,16.65,750904.4986005872,1.2029,1.2029,1.1986,1.1986,750904.4986
2006-05-31 13:00:00,16.66,16.66,16.61,16.62,588453.3527583427,1.1993,1.1993,1.1957,1.1964,588453.3528
2006-05-31 13:30:00,16.61,16.64,16.57,16.59,989828.6572462284,1.1957,1.1979,1.1928,1.1943,989828.6572
2006-05-31 14:00:00,16.59,16.61,16.48,16.56,2587552.958641494,1.1943,1.1957,1.1864,1.1921,2587552.9586
2006-05-31 14:30:00,16.56,16.65,16.55,16.63,1835784.3582013205,1.1921,1.1986,1.1914,1.1972,1835784.3582
2006-05-31 15:00:00,16.63,16.65,16.6,16.63,1901024.047090094,1.1972,1.1986,1.195,1.1972,1901024.0471
2006-05-31 15:30:00,16.64,16.74,16.62,16.73,4061278.64605611,1.1979,1.2051,1.1964,1.2044,4061278.6461
2006-06-01 09:30:00,16.79,16.87,16.73,16.85,3732487.8960934826,1.2087,1.2144,1.2044,1.213,3732487.8961
2006-06-01 10:00:00,16.84,16.89,16.79,16.88,2680011.8554772395,1.2123,1.2159,1.2087,1.2152,2680011.8555
2006-06-01 10:30:00,16.88,16.89,16.8,16.8,1585194.8247212626,1.2152,1.2159,1.2094,1.2094,1585194.8247
2006-06-01 11:00:00,16.8,16.81,16.73,16.75,1883742.010298366,1.2094,1.2101,1.2044,1.2058,1883742.0103
2006-06-01 11:30:00,16.75,16.79,16.74,16.75,605303.3386302777,1.2058,1.2087,1.2051,1.2058,605303.3386
2006-06-01 12:00:00,16.75,16.78,16.74,16.78,690417.3698295387,1.2058,1.208,1.2051,1.208,690417.3698
2006-06-01 12:30:00,16.78,16.79,16.74,16.74,789357.0304621822,1.208,1.2087,1.2051,1.2051,789357.0305
2006-06-01 13:00:00,16.74,16.76,16.71,16.74,800590.3543768056,1.2051,1.2065,1.2029,1.2051,800590.3544
2006-06-01 13:30:00,16.74,16.75,16.72,16.73,1109506.7620289458,1.2051,1.2058,1.2036,1.2044,1109506.762
2006-06-01 14:00:00,16.73,16.76,16.71,16.75,1063277.3136110732,1.2044,1.2065,1.2029,1.2058,1063277.3136
2006-06-01 14:30:00,16.75,16.77,16.74,16.76,1083151.6559215605,1.2058,1.2072,1.2051,1.2065,1083151.6559
2006-06-01 15:00:00,16.76,16.78,16.74,16.76,1013591.4578348548,1.2065,1.208,1.2051,1.2065,1013591.4578
2006-06-01 15:30:00,16.76,16.79,16.7,16.75,4801813.922581661,1.2065,1.2087,1.2022,1.2058,4801813.9226
2006-06-02 09:30:00,16.71,16.76,16.66,16.73,3237357.542010472,1.2029,1.2065,1.1993,1.2044,3237357.542
2006-06-02 10:00:00,16.72,16.74,16.67,16.71,2028047.017509296,1.2036,1.2051,1.2,1.2029,2028047.0175
2006-06-02 10:30:00,16.71,16.73,16.68,16.72,2364614.6840282013,1.2029,1.2044,1.2008,1.2036,2364614.684
2006-06-02 11:00:00,16.72,16.73,16.69,16.7,1009270.9486369228,1.2036,1.2044,1.2015,1.2022,1009270.9486
2006-06-02 11:30:00,16.7,16.72,16.68,16.7,1172154.1453989604,1.2022,1.2036,1.2008,1.2022,1172154.1454
2006-06-02 12:00:00,16.69,16.73,16.68,16.73,920700.510079316,1.2015,1.2044,1.2008,1.2044,920700.5101
2006-06-02 12:30:00,16.73,16.8,16.73,16.76,1072782.4338465235,1.2044,1.2094,1.2044,1.2065,1072782.4338
2006-06-02 13:00:00,16.77,16.77,16.74,16.76,902122.3205282084,1.2072,1.2072,1.2051,1.2065,902122.3205
2006-06-02 13:30:00,16.76,16.76,16.72,16.75,807503.1690934969,1.2065,1.2065,1.2036,1.2058,807503.1691
2006-06-02 14:00:00,16.75,16.77,16.73,16.74,963905.6020586364,1.2058,1.2072,1.2044,1.2051,963905.6021
2006-06-02 14:30:00,16.74,16.81,16.73,16.8,1389043.7071351483,1.2051,1.2101,1.2044,1.2094,1389043.7071
2006-06-02 15:00:00,16.8,16.85,16.78,16.85,1589515.3339191948,1.2094,1.213,1.208,1.213,1589515.3339
2006-06-02 15:30:00,16.85,16.88,16.83,16.87,2686060.5683543445,1.213,1.2152,1.2116,1.2144,2686060.5684
2006-06-05 09:30:00,16.81,16.83,16.74,16.74,1649570.41177045,1.2101,1.2116,1.2051,1.2051,1649570.4118
2006-06-05 10:00:00,16.75,16.82,16.72,16.82,1034329.9019849284,1.2058,1.2108,1.2036,1.2108,1034329.902
2006-06-05 10:30:00,16.82,16.82,16.78,16.79,1052476.0406162431,1.2108,1.2108,1.208,1.2087,1052476.0406
2006-06-05 11:00:00,16.8,16.82,16.78,16.79,468775.2479756255,1.2094,1.2108,1.208,1.2087,468775.248
2006-06-05 11:30:00,16.79,16.79,16.73,16.75,536607.2423831584,1.2087,1.2087,1.2044,1.2058,536607.2424
2006-06-05 12:00:00,16.75,16.79,16.73,16.76,517164.95099246426,1.2058,1.2087,1.2044,1.2065,517164.951
2006-06-05 12:30:00,16.75,16.78,16.74,16.76,981619.6897701576,1.2058,1.208,1.2051,1.2065,981619.6898
2006-06-05 13:00:00,16.76,16.78,16.75,16.76,688689.166150366,1.2065,1.208,1.2058,1.2065,688689.1662
2006-06-05 13:30:00,16.76,16.77,16.72,16.73,1134565.7153769515,1.2065,1.2072,1.2036,1.2044,1134565.7154
2006-06-05 14:00:00,16.73,16.74,16.66,16.69,1867756.1262660176,1.2044,1.2051,1.1993,1.2015,1867756.1263
2006-06-05 14:30:00,16.69,16.74,16.64,16.69,1888926.6213358848,1.2015,1.2051,1.1979,1.2015,1888926.6213
2006-06-05 15:00:00,16.69,16.69,16.61,16.63,1935588.1206735503,1.2015,1.2015,1.1957,1.1972,1935588.1207
2006-06-05 15:30:00,16.63,16.66,16.57,16.59,4233234.912133805,1.1972,1.1993,1.1928,1.1943,4233234.9121
2006-06-06 09:30:00,16.72,16.75,16.68,16.69,3071882.039729675,1.2036,1.2058,1.2008,1.2015,3071882.0397
2006-06-06 10:00:00,16.69,16.77,16.64,16.74,1907072.759967199,1.2015,1.2072,1.1979,1.2051,1907072.76
2006-06-06 10:30:00,16.74,16.76,16.7,16.71,1684134.4853539062,1.2051,1.2065,1.2022,1.2029,1684134.4854
2006-06-06 11:00:00,16.71,16.74,16.57,16.58,2203891.7418651297,1.2029,1.2051,1.1928,1.1936,2203891.7419
2006-06-06 11:30:00,16.58,16.6,16.48,16.51,2901653.9773311527,1.1936,1.195,1.1864,1.1885,2901653.9773
2006-06-06 12:00:00,16.51,16.6,16.51,16.53,2253577.597641348,1.1885,1.195,1.1885,1.19,2253577.5976
2006-06-06 12:30:00,16.53,16.68,16.53,16.67,1599020.454154645,1.19,1.2008,1.19,1.2,1599020.4542
2006-06-06 13:00:00,16.67,16.67,16.62,16.63,880951.8254583414,1.2,1.2,1.1964,1.1972,880951.8255
2006-06-06 13:30:00,16.63,16.66,16.58,16.61,939278.6996304238,1.1972,1.1993,1.1936,1.1957,939278.6996
2006-06-06 14:00:00,16.6,16.62,16.55,16.58,918540.25548035,1.195,1.1964,1.1914,1.1936,918540.2555
2006-06-06 14:30:00,16.59,16.62,16.56,16.58,1078399.0958038352,1.1943,1.1964,1.1921,1.1936,1078399.0958
2006-06-06 15:00:00,16.58,16.59,16.54,16.57,1354479.633551692,1.1936,1.1943,1.1907,1.1928,1354479.6336
2006-06-06 15:30:00,16.58,16.68,16.57,16.66,2292030.129502944,1.1936,1.2008,1.1928,1.1993,2292030.1295
2006-06-07 09:30:00,16.72,16.72,16.62,16.66,2269131.4307539035,1.2036,1.2036,1.1964,1.1993,2269131.4308
2006-06-07 10:00:00,16.66,16.7,16.63,16.66,1911393.269165131,1.1993,1.2022,1.1972,1.1993,1911393.2692
2006-06-07 10:30:00,16.66,16.67,16.62,16.64,1799924.1318584846,1.1993,1.2,1.1964,1.1979,1799924.1319
2006-06-07 11:00:00,16.63,16.68,16.59,16.61,1853066.3949930489,1.1972,1.2008,1.1943,1.1957,1853066.395
2006-06-07 11:30:00,16.61,16.67,16.6,16.67,1165241.330682269,1.1957,1.2,1.195,1.2,1165241.3307
2006-06-07 12:00:00,16.67,16.71,16.67,16.69,1299609.1667379553,1.2,1.2029,1.2,1.2015,1299609.1667
2006-06-07 12:30:00,16.69,16.69,16.64,16.65,3579973.921406482,1.2015,1.2015,1.1979,1.1986,3579973.9214
2006-06-07 13:00:00,16.65,16.66,16.62,16.62,1061117.059012107,1.1986,1.1993,1.1964,1.1964,1061117.059
2006-06-07 13:30:00,16.62,16.63,16.6,16.62,840339.0389977803,1.1964,1.1972,1.195,1.1964,840339.039
2006-06-07 14:00:00,16.61,16.62,16.51,16.55,1508721.8119178656,1.1957,1.1964,1.1885,1.1914,1508721.8119
2006-06-07 14:30:00,16.55,16.58,16.53,16.55,1547606.3946992538,1.1914,1.1936,1.19,1.1914,1547606.3947
2006-06-07 15:00:00,16.55,16.57,16.49,16.52,2508055.5893995445,1.1914,1.1928,1.1871,1.1892,2508055.5894
2006-06-07 15:30:00,16.52,16.52,16.41,16.41,5098200.853559798,1.1892,1.1892,1.1813,1.1813,5098200.8536
2006-06-08 09:30:00,16.5,16.58,16.44,16.56,4807430.584538972,1.1878,1.1936,1.1835,1.1921,4807430.5845
2006-06-08 10:00:00,16.56,16.58,16.48,16.54,4333470.725525828,1.1921,1.1936,1.1864,1.1907,4333470.7255
2006-06-08 10:30:00,16.54,16.57,16.49,16.52,3326792.082407665,1.1907,1.1928,1.1871,1.1892,3326792.0824
2006-06-08 11:00:00,16.52,16.56,16.38,16.38,4877854.884465264,1.1892,1.1921,1.1792,1.1792,4877854.8845
2006-06-08 11:30:00,16.37,16.41,16.22,16.3,5761399.015442365,1.1784,1.1813,1.1676,1.1734,5761399.0154
2006-06-08 12:00:00,16.29,16.4,16.29,16.4,3188967.838993633,1.1727,1.1806,1.1727,1.1806,3188967.839
2006-06-08 12:30:00,16.4,16.43,16.38,16.41,1716106.2534186032,1.1806,1.1828,1.1792,1.1813,1716106.2534
2006-06-08 13:00:00,16.41,16.41,16.33,16.35,1635312.731417274,1.1813,1.1813,1.1756,1.177,1635312.7314
2006-06-08 13:30:00,16.35,16.43,16.34,16.43,2447136.409708703,1.177,1.1828,1.1763,1.1828,2447136.4097
2006-06-08 14:00:00,16.43,16.45,16.4,16.43,2818268.149811065,1.1828,1.1842,1.1806,1.1828,2818268.1498
2006-06-08 14:30:00,16.43,16.49,16.39,16.41,1961943.226780936,1.1828,1.1871,1.1799,1.1813,1961943.2268
2006-06-08 15:00:00,16.41,16.49,16.41,16.47,3459431.7147841784,1.1813,1.1871,1.1813,1.1856,3459431.7148
2006-06-08 15:30:00,16.47,16.52,16.45,16.49,4374947.613825976,1.1856,1.1892,1.1842,1.1871,4374947.6138
2006-06-09 09:30:00,16.5,16.54,16.34,16.47,2695133.637670001,1.1878,1.1907,1.1763,1.1856,2695133.6377
2006-06-09 10:00:00,16.47,16.48,16.39,16.44,2039280.3414239192,1.1856,1.1864,1.1799,1.1835,2039280.3414
2006-06-09 10:30:00,16.43,16.46,16.39,16.41,2257466.055919487,1.1828,1.1849,1.1799,1.1813,2257466.0559
2006-06-09 11:00:00,16.41,16.49,16.4,16.49,1477182.094772962,1.1813,1.1871,1.1806,1.1871,1477182.0948
2006-06-09 11:30:00,16.48,16.5,16.43,16.45,1570073.0425285003,1.1864,1.1878,1.1828,1.1842,1570073.0425
2006-06-09 12:00:00,16.45,16.47,16.43,16.45,998469.6756420926,1.1842,1.1856,1.1828,1.1842,998469.6756
2006-06-09 12:30:00,16.45,16.46,16.39,16.41,902554.3714480016,1.1842,1.1849,1.1799,1.1813,902554.3714
2006-06-09 13:00:00,16.4,16.42,16.38,16.4,1009270.9486369228,1.1806,1.182,1.1792,1.1806,1009270.9486
2006-06-09 13:30:00,16.4,16.45,16.4,16.43,780283.961146525,1.1806,1.1842,1.1806,1.1828,780283.9611
2006-06-09 14:00:00,16.43,16.48,16.43,16.48,1015751.7124338208,1.1828,1.1864,1.1828,1.1864,1015751.7124
2006-06-09 14:30:00,16.48,16.54,16.47,16.52,1554519.2094159452,1.1864,1.1907,1.1856,1.1892,1554519.2094
2006-06-09 15:00:00,16.52,16.52,16.47,16.51,1356639.8881506582,1.1892,1.1892,1.1856,1.1885,1356639.8882
2006-06-09 15:30:00,16.51,16.51,16.44,16.44,2756484.8682806366,1.1885,1.1885,1.1835,1.1835,2756484.8683
2006-06-12 09:30:00,16.53,16.63,16.52,16.56,2902518.07917074,1.19,1.1972,1.1892,1.1921,2902518.0792
2006-06-12 10:00:00,16.56,16.62,16.53,16.6,2395290.299333519,1.1921,1.1964,1.19,1.195,2395290.2993
2006-06-12 10:30:00,16.6,16.62,16.58,16.6,2770310.497714019,1.195,1.1964,1.1936,1.195,2770310.4977
2006-06-12 11:00:00,16.59,16.63,16.57,16.61,1842697.172918012,1.1943,1.1972,1.1928,1.1957,1842697.1729
2006-06-12 11:30:00,16.61,16.66,16.61,16.66,1934291.9679141708,1.1957,1.1993,1.1957,1.1993,1934291.9679
2006-06-12 12:00:00,16.66,16.66,16.6,16.6,1368305.262985075,1.1993,1.1993,1.195,1.195,1368305.263
2006-06-12 12:30:00,16.6,16.6,16.55,16.58,1099137.5399539089,1.195,1.195,1.1914,1.1936,1099137.54
2006-06-12 13:00:00,16.58,16.66,16.57,16.64,1207150.2699022098,1.1936,1.1993,1.1928,1.1979,1207150.2699
2006-06-12 13:30:00,16.64,16.65,16.57,16.58,914651.7972022112,1.1979,1.1986,1.1928,1.1936,914651.7972
2006-06-12 14:00:00,16.58,16.6,16.51,16.52,1090064.4706382516,1.1936,1.195,1.1885,1.1892,1090064.4706
2006-06-12 14:30:00,16.52,16.65,16.46,16.5,1806404.895655383,1.1892,1.1986,1.1849,1.1878,1806404.8957
2006-06-12 15:00:00,16.5,16.5,16.48,16.49,1771840.8220719264,1.1878,1.1878,1.1864,1.1871,1771840.8221
2006-06-12 15:30:00,16.49,16.49,16.45,16.46,4055229.9331790055,1.1871,1.1871,1.1842,1.1849,4055229.9332
2006-06-13 09:30:00,16.31,16.37,16.28,16.28,4928836.893000863,1.1876,1.192,1.1854,1.1854,4928836.893
2006-06-13 10:00:00,16.28,16.29,16.16,16.2,4006840.230162167,1.1854,1.1862,1.1767,1.1796,4006840.2302
2006-06-13 10:30:00,16.2,16.23,16.12,16.17,3789518.6175061855,1.1796,1.1818,1.1738,1.1774,3789518.6175
2006-06-13 11:00:00,16.17,16.22,16.16,16.21,3511277.8251593625,1.1774,1.1811,1.1767,1.1803,3511277.8252
2006-06-13 11:30:00,16.21,16.29,16.2,16.23,2284253.212946665,1.1803,1.1862,1.1796,1.1818,2284253.2129
2006-06-13 12:00:00,16.23,16.23,16.14,16.16,1409350.100365429,1.1818,1.1818,1.1753,1.1767,1409350.1004
2006-06-13 12:30:00,16.16,16.21,16.16,16.19,1099569.5908737022,1.1767,1.1803,1.1767,1.1789,1099569.5909
2006-06-13 13:00:00,16.19,16.2,16.16,16.2,2225062.2369349967,1.1789,1.1796,1.1767,1.1796,2225062.2369
2006-06-13 13:30:00,16.2,16.27,16.19,16.26,2399610.8085314506,1.1796,1.1847,1.1789,1.184,2399610.8085
2006-06-13 14:00:00,16.26,16.28,16.22,16.27,2233271.2044110675,1.184,1.1854,1.1811,1.1847,2233271.2044
2006-06-13 14:30:00,16.27,16.28,16.15,16.17,2428558.220157596,1.1847,1.1854,1.176,1.1774,2428558.2202
2006-06-13 15:00:00,16.17,16.28,16.15,16.23,3100397.4004360265,1.1774,1.1854,1.176,1.1818,3100397.4004
2006-06-13 15:30:00,16.23,16.26,16.1,16.1,5430880.061800565,1.1818,1.184,1.1723,1.1723,5430880.0618
2006-06-14 09:30:00,16.11,16.21,16.07,16.17,2985039.804851241,1.1731,1.1803,1.1702,1.1774,2985039.8049
2006-06-14 10:00:00,16.17,16.24,16.15,16.21,4295018.193664233,1.1774,1.1825,1.176,1.1803,4295018.1937
2006-06-14 10:30:00,16.21,16.23,16.13,16.14,2404795.419568969,1.1803,1.1818,1.1745,1.1753,2404795.4196
2006-06-14 11:00:00,16.14,16.2,16.11,16.18,1516066.67755435,1.1753,1.1796,1.1731,1.1782,1516066.6776
2006-06-14 11:30:00,16.17,16.19,16.14,16.16,1580874.3155233306,1.1774,1.1789,1.1753,1.1767,1580874.3155
2006-06-14 12:00:00,16.16,16.18,16.13,16.14,1119443.9331841895,1.1767,1.1782,1.1745,1.1753,1119443.9332
2006-06-14 12:30:00,16.14,16.18,16.11,16.12,1211902.830019935,1.1753,1.1782,1.1731,1.1738,1211902.83
2006-06-14 13:00:00,16.12,16.15,16.08,16.15,1672469.1105194895,1.1738,1.176,1.1709,1.176,1672469.1105
2006-06-14 13:30:00,16.14,16.17,16.1,16.15,1373489.874022593,1.1753,1.1774,1.1723,1.176,1373489.874
2006-06-14 14:00:00,16.15,16.18,16.11,16.12,1998235.504043565,1.176,1.1782,1.1731,1.1738,1998235.504
2006-06-14 14:30:00,16.12,16.16,16.05,16.14,1700120.3693862546,1.1738,1.1767,1.1687,1.1753,1700120.3694
2006-06-14 15:00:00,16.14,16.18,16.1,16.16,1759743.3963177167,1.1753,1.1782,1.1723,1.1767,1759743.3963
2006-06-14 15:30:00,16.16,16.21,16.14,16.2,2879187.3295019064,1.1767,1.1803,1.1753,1.1796,2879187.3295
2006-06-15 09:30:00,16.24,16.32,16.22,16.3,3966227.443701606,1.1825,1.1884,1.1811,1.1869,3966227.4437
2006-06-15 10:00:00,16.29,16.32,16.26,16.3,1914417.6256036835,1.1862,1.1884,1.184,1.1869,1914417.6256
2006-06-15 10:30:00,16.3,16.33,16.26,16.28,2428990.2710773884,1.1869,1.1891,1.184,1.1854,2428990.2711
2006-06-15 11:00:00,16.28,16.29,16.26,16.27,1947253.495507967,1.1854,1.1862,1.184,1.1847,1947253.4955
2006-06-15 11:30:00,16.28,16.29,16.27,16.29,1115987.525825844,1.1854,1.1862,1.1847,1.1862,1115987.5258
2006-06-15 12:00:00,16.29,16.29,16.24,16.24,1053340.1424558295,1.1862,1.1862,1.1825,1.1825,1053340.1425
2006-06-15 12:30:00,16.24,16.24,16.22,16.23,1059388.8553329343,1.1825,1.1825,1.1811,1.1818,1059388.8553
2006-06-15 13:00:00,16.23,16.23,16.2,16.21,3153107.612650797,1.1818,1.1818,1.1796,1.1803,3153107.6127
2006-06-15 13:30:00,16.21,16.22,16.19,16.2,1958054.768502797,1.1803,1.1811,1.1789,1.1796,1958054.7685
2006-06-15 14:00:00,16.2,16.23,16.2,16.22,1427928.2899165363,1.1796,1.1818,1.1796,1.1811,1427928.2899
2006-06-15 14:30:00,16.22,16.26,16.2,16.25,1745485.715964541,1.1811,1.184,1.1796,1.1833,1745485.716
2006-06-15 15:00:00,16.25,16.29,16.25,16.27,2442815.900510771,1.1833,1.1862,1.1833,1.1847,2442815.9005
2006-06-15 15:30:00,16.27,16.36,16.26,16.31,4720156.2987407455,1.1847,1.1913,1.184,1.1876,4720156.2987
2006-06-16 09:30:00,16.34,16.36,16.27,16.3,11943183.575843517,1.1898,1.1913,1.1847,1.1869,11943183.5758
2006-06-16 10:00:00,16.31,16.31,16.23,16.24,2212532.7602609936,1.1876,1.1876,1.1818,1.1825,2212532.7603
2006-06-16 10:30:00,16.24,16.3,16.24,16.29,2874866.820303974,1.1825,1.1869,1.1825,1.1862,2874866.8203
2006-06-16 11:00:00,16.29,16.34,16.27,16.27,1775297.229430272,1.1862,1.1898,1.1847,1.1847,1775297.2294
2006-06-16 11:30:00,16.27,16.33,16.27,16.31,2130443.085500285,1.1847,1.1891,1.1847,1.1876,2130443.0855
2006-06-16 12:00:00,16.31,16.33,16.26,16.31,1321211.7127276154,1.1876,1.1891,1.184,1.1876,1321211.7127
2006-06-16 12:30:00,16.31,16.34,16.28,16.34,1383427.045177837,1.1876,1.1898,1.1854,1.1898,1383427.0452
2006-06-16 13:00:00,16.34,16.39,16.32,16.38,2338691.628840609,1.1898,1.1935,1.1884,1.1927,2338691.6288
2006-06-16 13:30:00,16.38,16.39,16.33,16.36,3130640.9648215505,1.1927,1.1935,1.1891,1.1913,3130640.9648
2006-06-16 14:00:00,16.36,16.44,16.35,16.43,1951141.9537861056,1.1913,1.1971,1.1905,1.1964,1951141.9538
2006-06-16 14:30:00,16.43,16.48,16.39,16.47,1642225.5461339655,1.1964,1.2,1.1935,1.1993,1642225.5461
2006-06-16 15:00:00,16.47,16.54,16.45,16.45,2446704.35878891,1.1993,1.2044,1.1978,1.1978,2446704.3588
2006-06-16 15:30:00,16.45,16.46,16.39,16.41,4179660.598079448,1.1978,1.1986,1.1935,1.1949,4179660.5981
2006-06-19 09:30:00,16.49,16.55,16.48,16.55,2301103.1988186003,1.2007,1.2051,1.2,1.2051,2301103.1988
2006-06-19 10:00:00,16.55,16.55,16.47,16.5,1217519.4919772467,1.2051,1.2051,1.1993,1.2015,1217519.492
2006-06-19 10:30:00,16.5,16.57,16.49,16.55,2381032.618980343,1.2015,1.2066,1.2007,1.2051,2381032.619
2006-06-19 11:00:00,16.55,16.56,16.47,16.48,1414102.6604831542,1.2051,1.2058,1.1993,1.2,1414102.6605
2006-06-19 11:30:00,16.48,16.58,16.48,16.55,1950709.9028663123,1.2,1.2073,1.2,1.2051,1950709.9029
2006-06-19 12:00:00,16.54,16.56,16.5,16.52,1145799.0392915749,1.2044,1.2058,1.2015,1.2029,1145799.0393
2006-06-19 12:30:00,16.53,16.53,16.5,16.51,1726475.4754936402,1.2037,1.2037,1.2015,1.2022,1726475.4755
2006-06-19 13:00:00,16.51,16.51,16.48,16.51,1294424.555700437,1.2022,1.2022,1.2,1.2022,1294424.5557
2006-06-19 13:30:00,16.51,16.54,16.48,16.48,1607229.421630716,1.2022,1.2044,1.2,1.2,1607229.4216
2006-06-19 14:00:00,16.48,16.54,16.46,16.5,3554050.8662188896,1.2,1.2044,1.1986,1.2015,3554050.8662
2006-06-19 14:30:00,16.5,16.5,16.43,16.44,2691245.179391863,1.2015,1.2015,1.1964,1.1971,2691245.1794
2006-06-19 15:00:00,16.44,16.58,16.44,16.56,4806998.533619179,1.1971,1.2073,1.1971,1.2058,4806998.5336
2006-06-19 15:30:00,16.57,16.57,16.48,16.51,3169525.547602939,1.2066,1.2066,1.2,1.2022,3169525.5476
2006-06-20 09:30:00,16.63,16.71,16.61,16.68,5035121.41926999,1.2109,1.2168,1.2095,1.2146,5035121.4193
2006-06-20 10:00:00,16.68,16.77,16.66,16.68,2943130.8656313005,1.2146,1.2211,1.2131,1.2146,2943130.8656
2006-06-20 10:30:00,16.68,16.74,16.67,16.68,1891086.8759348504,1.2146,1.2189,1.2138,1.2146,1891086.8759
2006-06-20 11:00:00,16.68,16.71,16.66,16.68,1749374.1742426795,1.2146,1.2168,1.2131,1.2146,1749374.1742
2006-06-20 11:30:00,16.68,16.69,16.66,16.68,1253379.7183200826,1.2146,1.2153,1.2131,1.2146,1253379.7183
2006-06-20 12:00:00,16.68,16.7,16.66,16.67,734486.5636484455,1.2146,1.216,1.2131,1.2138,734486.5636
2006-06-20 12:30:00,16.67,16.69,16.63,16.66,1179499.011035445,1.2138,1.2153,1.2109,1.2131,1179499.011
2006-06-20 13:00:00,16.66,16.67,16.64,16.66,1175610.552757306,1.2131,1.2138,1.2117,1.2131,1175610.5528
2006-06-20 13:30:00,16.66,16.67,16.62,16.63,1374353.9758621794,1.2131,1.2138,1.2102,1.2109,1374353.9759
2006-06-20 14:00:00,16.63,16.68,16.59,16.59,1476317.9929333753,1.2109,1.2146,1.208,1.208,1476317.9929
2006-06-20 14:30:00,16.59,16.67,16.57,16.66,1527732.0523887663,1.208,1.2138,1.2066,1.2131,1527732.0524
2006-06-20 15:00:00,16.66,16.69,16.66,16.66,1774001.0766708923,1.2131,1.2153,1.2131,1.2131,1774001.0767
2006-06-20 15:30:00,16.66,16.67,16.6,16.64,4134727.302420954,1.2131,1.2138,1.2087,1.2117,4134727.3024
2006-06-21 09:30:00,16.64,16.74,16.64,16.71,2750004.1044837385,1.2117,1.2189,1.2117,1.2168,2750004.1045
2006-06-21 10:00:00,16.72,16.76,16.71,16.73,1869052.279025397,1.2175,1.2204,1.2168,1.2182,1869052.279
2006-06-21 10:30:00,16.73,16.76,16.59,16.61,2996705.1796856574,1.2182,1.2204,1.208,1.2095,2996705.1797
2006-06-21 11:00:00,16.61,16.68,16.6,16.65,1547174.3437794608,1.2095,1.2146,1.2087,1.2124,1547174.3438
2006-06-21 11:30:00,16.65,16.68,16.63,16.66,1432680.8500342618,1.2124,1.2146,1.2109,1.2131,1432680.85
2006-06-21 12:00:00,16.66,16.69,16.63,16.65,2027182.9156697087,1.2131,1.2153,1.2109,1.2124,2027182.9157
2006-06-21 12:30:00,16.65,16.67,16.61,16.66,801454.456216392,1.2124,1.2138,1.2095,1.2131,801454.4562
2006-06-21 13:00:00,16.66,16.68,16.65,16.66,1179931.061955238,1.2131,1.2146,1.2124,1.2131,1179931.062
2006-06-21 13:30:00,16.66,16.71,16.66,16.67,1019208.1197921664,1.2131,1.2168,1.2131,1.2138,1019208.1198
2006-06-21 14:00:00,16.67,16.69,16.67,16.68,843363.3954363327,1.2138,1.2153,1.2138,1.2146,843363.3954
2006-06-21 14:30:00,16.68,16.71,16.66,16.66,1128949.05341964,1.2146,1.2168,1.2131,1.2131,1128949.0534
2006-06-21 15:00:00,16.66,16.69,16.64,16.68,1857386.9041909808,1.2131,1.2153,1.2117,1.2146,1857386.9042
2006-06-21 15:30:00,16.68,16.71,16.63,16.67,4037947.896387277,1.2146,1.2168,1.2109,1.2138,4037947.8964
2006-06-22 09:30:00,16.6,16.78,16.6,16.77,2765125.886676501,1.2087,1.2219,1.2087,1.2211,2765125.8867
2006-06-22 10:00:00,16.77,16.77,16.68,16.69,1746349.8178041277,1.2211,1.2211,1.2146,1.2153,1746349.8178
2006-06-22 10:30:00,16.69,16.74,16.68,16.73,1534644.867105458,1.2153,1.2189,1.2146,1.2182,1534644.8671
2006-06-22 11:00:00,16.73,16.73,16.65,16.67,1761471.5999968897,1.2182,1.2182,1.2124,1.2138,1761471.6
2006-06-22 11:30:00,16.68,16.69,16.64,16.68,1323804.0182463746,1.2146,1.2153,1.2117,1.2146,1323804.0182
2006-06-22 12:00:00,16.68,16.69,16.65,16.66,1495760.2843240695,1.2146,1.2153,1.2124,1.2131,1495760.2843
2006-06-22 12:30:00,16.66,16.67,16.62,16.66,977299.1805722256,1.2131,1.2138,1.2102,1.2131,977299.1806
2006-06-22 13:00:00,16.66,16.72,16.64,16.72,1372625.7721830066,1.2131,1.2175,1.2117,1.2175,1372625.7722
2006-06-22 13:30:00,16.72,16.72,16.65,16.69,1058092.7025735546,1.2175,1.2175,1.2124,1.2153,1058092.7026
2006-06-22 14:00:00,16.69,16.71,16.65,16.7,981619.6897701576,1.2153,1.2168,1.2124,1.216,981619.6898
2006-06-22 14:30:00,16.7,16.71,16.63,16.69,882680.0291375142,1.216,1.2168,1.2109,1.2153,882680.0291
2006-06-22 15:00:00,16.7,16.75,16.67,16.71,1614142.236347407,1.216,1.2197,1.2138,1.2168,1614142.2363
2006-06-22 15:30:00,16.71,16.75,16.67,16.71,2383192.873579309,1.2168,1.2197,1.2138,1.2168,2383192.8736
2006-06-23 09:30:00,16.62,16.63,16.54,16.6,3016147.471076352,1.2102,1.2109,1.2044,1.2087,3016147.4711
2006-06-23 10:00:00,16.6,16.62,16.54,16.59,1642225.5461339655,1.2087,1.2102,1.2044,1.208,1642225.5461
2006-06-23 10:30:00,16.59,16.64,16.57,16.59,1937316.3243527235,1.208,1.2117,1.2066,1.208,1937316.3244
2006-06-23 11:00:00,16.58,16.59,16.5,16.53,1824983.0852064905,1.2073,1.208,1.2015,1.2037,1824983.0852
2006-06-23 11:30:00,16.53,16.56,16.48,16.55,859781.3303884744,1.2037,1.2058,1.2,1.2051,859781.3304
2006-06-23 12:00:00,16.54,16.66,16.53,16.63,1158328.515965578,1.2044,1.2131,1.2037,1.2109,1158328.516
2006-06-23 12:30:00,16.63,16.66,16.61,16.64,1081423.4522423877,1.2109,1.2131,1.2095,1.2117,1081423.4522
2006-06-23 13:00:00,16.64,16.65,16.6,16.61,705971.2029420941,1.2117,1.2124,1.2087,1.2095,705971.2029
2006-06-23 13:30:00,16.61,16.7,16.61,16.66,1821526.677848145,1.2095,1.216,1.2095,1.2131,1821526.6778
2006-06-23 14:00:00,16.66,16.66,16.61,16.62,708995.5593806464,1.2131,1.2131,1.2095,1.2102,708995.5594
2006-06-23 14:30:00,16.62,16.62,16.56,16.56,831698.0206019162,1.2102,1.2102,1.2058,1.2058,831698.0206
2006-06-23 15:00:00,16.56,16.57,16.53,16.54,1311274.5415723715,1.2058,1.2066,1.2037,1.2044,1311274.5416
2006-06-23 15:30:00,16.54,16.55,16.49,16.5,2983311.601172068,1.2044,1.2051,1.2007,1.2015,2983311.6012
2006-06-26 09:30:00,16.6,16.66,16.56,16.6,3013123.114637799,1.2087,1.2131,1.2058,1.2087,3013123.1146
2006-06-26 10:00:00,16.61,16.66,16.58,16.64,2475651.770415054,1.2095,1.2131,1.2073,1.2117,2475651.7704
2006-06-26 10:30:00,16.64,16.65,16.6,16.6,1161352.8724041302,1.2117,1.2124,1.2087,1.2087,1161352.8724
2006-06-26 11:00:00,16.6,16.65,16.6,16.63,859349.2794686812,1.2087,1.2124,1.2087,1.2109,859349.2795
2006-06-26 11:30:00,16.63,16.66,16.63,16.65,1204990.015303244,1.2109,1.2131,1.2109,1.2124,1204990.0153
2006-06-26 12:00:00,16.65,16.66,16.63,16.63,969522.264015948,1.2124,1.2131,1.2109,1.2109,969522.264
2006-06-26 12:30:00,16.63,16.66,16.62,16.65,839906.9880779871,1.2109,1.2131,1.2102,1.2124,839906.9881
2006-06-26 13:00:00,16.66,16.67,16.65,16.65,906010.7788063472,1.2131,1.2138,1.2124,1.2124,906010.7788
2006-06-26 13:30:00,16.65,16.66,16.64,16.65,489513.6921256993,1.2124,1.2131,1.2117,1.2124,489513.6921
2006-06-26 14:00:00,16.65,16.67,16.64,16.66,937550.495951251,1.2124,1.2138,1.2117,1.2131,937550.496
2006-06-26 14:30:00,16.66,16.68,16.66,16.66,1300041.2176577484,1.2131,1.2146,1.2131,1.2131,1300041.2177
2006-06-26 15:00:00,16.66,16.68,16.65,16.66,940142.8014700102,1.2131,1.2146,1.2124,1.2131,940142.8015
2006-06-26 15:30:00,16.66,16.71,16.66,16.7,2299374.9951394275,1.2131,1.2168,1.2131,1.216,2299374.9951
2006-06-27 09:30:00,16.78,16.82,16.75,16.76,2872274.514785215,1.2219,1.2248,1.2197,1.2204,2872274.5148
2006-06-27 10:00:00,16.76,16.82,16.75,16.82,2133899.4928586306,1.2204,1.2248,1.2197,1.2248,2133899.4929
2006-06-27 10:30:00,16.82,16.88,16.81,16.87,2577183.7365664574,1.2248,1.2291,1.224,1.2284,2577183.7366
2006-06-27 11:00:00,16.87,16.9,16.74,16.79,2502870.978362026,1.2284,1.2306,1.2189,1.2226,2502870.9784
2006-06-27 11:30:00,16.78,16.79,16.73,16.76,1106050.3546706005,1.2219,1.2226,1.2182,1.2204,1106050.3547
2006-06-27 12:00:00,16.76,16.76,16.73,16.76,967362.009416982,1.2204,1.2204,1.2182,1.2204,967362.0094
2006-06-27 12:30:00,16.76,16.78,16.75,16.78,885704.3855760666,1.2204,1.2219,1.2197,1.2219,885704.3856
2006-06-27 13:00:00,16.77,16.79,16.77,16.77,725413.4943327882,1.2211,1.2226,1.2211,1.2211,725413.4943
2006-06-27 13:30:00,16.77,16.78,16.73,16.74,1155736.2104468185,1.2211,1.2219,1.2182,1.2189,1155736.2104
2006-06-27 14:00:00,16.74,16.75,16.64,16.64,1526003.8487095938,1.2189,1.2197,1.2117,1.2117,1526003.8487
2006-06-27 14:30:00,16.64,16.65,16.59,16.65,3370861.276226572,1.2117,1.2124,1.208,1.2124,3370861.2762
2006-06-27 15:00:00,16.65,16.72,16.65,16.69,2201731.487266164,1.2124,1.2175,1.2124,1.2153,2201731.4873
2006-06-27 15:30:00,16.69,16.78,16.65,16.78,6406451.038693617,1.2153,1.2219,1.2124,1.2219,6406451.0387
2006-06-28 09:30:00,16.8,16.91,16.8,16.86,2973806.4809366176,1.2233,1.2313,1.2233,1.2277,2973806.4809
2006-06-28 10:00:00,16.86,16.86,16.79,16.83,1966263.735978868,1.2277,1.2277,1.2226,1.2255,1966263.736
2006-06-28 10:30:00,16.83,16.86,16.82,16.82,1654322.9718881752,1.2255,1.2277,1.2248,1.2248,1654322.9719
2006-06-28 11:00:00,16.82,16.85,16.8,16.81,1132837.511697779,1.2248,1.227,1.2233,1.224,1132837.5117
2006-06-28 11:30:00,16.8,16.81,16.78,16.81,1065869.6191298324,1.2233,1.224,1.2219,1.224,1065869.6191
2006-06-28 12:00:00,16.81,16.82,16.77,16.78,1328988.6292838932,1.224,1.2248,1.2211,1.2219,1328988.6293
2006-06-28 12:30:00,16.78,16.79,16.77,16.78,657149.4490054621,1.2219,1.2226,1.2211,1.2219,657149.449
2006-06-28 13:00:00,16.78,16.81,16.78,16.81,2786296.381746368,1.2219,1.224,1.2219,1.224,2786296.3817
2006-06-28 13:30:00,16.81,16.82,16.78,16.81,1446074.4285478513,1.224,1.2248,1.2219,1.224,1446074.4285
2006-06-28 14:00:00,16.81,16.87,16.8,16.87,1389043.7071351483,1.224,1.2284,1.2233,1.2284,1389043.7071
2006-06-28 14:30:00,16.87,16.89,16.85,16.88,1287943.7919035389,1.2284,1.2299,1.227,1.2291,1287943.7919
2006-06-28 15:00:00,16.88,16.9,16.85,16.85,1680678.0779955606,1.2291,1.2306,1.227,1.227,1680678.078
2006-06-28 15:30:00,16.85,16.91,16.85,16.91,2792345.0946234725,1.227,1.2313,1.227,1.2313,2792345.0946
2006-06-29 09:30:00,17.01,17.01,16.92,16.98,3939440.286674427,1.2386,1.2386,1.232,1.2364,3939440.2867
2006-06-29 10:00:00,16.98,17.03,16.94,16.97,7426955.311245163,1.2364,1.2401,1.2335,1.2357,7426955.3112
2006-06-29 10:30:00,16.97,17.05,16.97,17.0,2469171.006618157,1.2357,1.2415,1.2357,1.2379,2469171.0066
2006-06-29 11:00:00,17.0,17.0,16.89,16.95,2709823.3689429704,1.2379,1.2379,1.2299,1.2342,2709823.3689
2006-06-29 11:30:00,16.95,16.95,16.89,16.89,1272389.9587909835,1.2342,1.2342,1.2299,1.2299,1272389.9588
2006-06-29 12:00:00,16.89,16.89,16.85,16.87,1327692.4765245134,1.2299,1.2299,1.227,1.2284,1327692.4765
2006-06-29 12:30:00,16.87,16.88,16.86,16.88,721525.0360546494,1.2284,1.2291,1.2277,1.2291,721525.0361
2006-06-29 13:00:00,16.88,16.92,16.85,16.9,567714.9086082691,1.2291,1.232,1.227,1.2306,567714.9086
2006-06-29 13:30:00,16.91,16.95,16.9,16.95,807503.1690934969,1.2313,1.2342,1.2306,1.2342,807503.1691
2006-06-29 14:00:00,16.95,17.08,16.94,17.02,2455777.428104567,1.2342,1.2437,1.2335,1.2393,2455777.4281
2006-06-29 14:30:00,17.02,17.13,17.0,17.1,3032997.4569482864,1.2393,1.2473,1.2379,1.2452,3032997.4569
2006-06-29 15:00:00,17.1,17.11,17.02,17.05,2273451.939951835,1.2452,1.2459,1.2393,1.2415,2273451.94
2006-06-29 15:30:00,17.04,17.13,17.04,17.12,3794271.177623911,1.2408,1.2473,1.2408,1.2466,3794271.1776
2006-06-30 09:30:00,17.1,17.17,17.09,17.16,2910294.995727017,1.2452,1.2503,1.2444,1.2495,2910294.9957
2006-06-30 10:00:00,17.16,17.16,17.11,17.12,2188769.959672368,1.2495,1.2495,1.2459,1.2466,2188769.9597
2006-06-30 10:30:00,17.12,17.13,17.06,17.11,1544582.0382607016,1.2466,1.2473,1.2422,1.2459,1544582.0383
2006-06-30 11:00:00,17.11,17.13,17.08,17.09,1931699.662395412,1.2459,1.2473,1.2437,1.2444,1931699.6624
2006-06-30 11:30:00,17.09,17.12,17.08,17.1,972114.5695347072,1.2444,1.2466,1.2437,1.2452,972114.5695
2006-06-30 12:00:00,17.11,17.12,17.09,17.11,1455147.4978635083,1.2459,1.2466,1.2444,1.2459,1455147.4979
2006-06-30 12:30:00,17.11,17.11,17.09,17.1,465750.89153707307,1.2459,1.2459,1.2444,1.2452,465750.8915
2006-06-30 13:00:00,17.09,17.1,17.07,17.07,535311.0896237788,1.2444,1.2452,1.243,1.243,535311.0896
2006-06-30 13:30:00,17.07,17.07,17.02,17.05,1592107.639437954,1.243,1.243,1.2393,1.2415,1592107.6394
2006-06-30 14:00:00,17.05,17.05,16.99,16.99,1658643.4810861072,1.2415,1.2415,1.2371,1.2371,1658643.4811
2006-06-30 14:30:00,16.99,16.99,16.94,16.95,1760175.44723751,1.2371,1.2371,1.2335,1.2342,1760175.4472
2006-06-30 15:00:00,16.95,16.97,16.94,16.95,1981817.5690914232,1.2342,1.2357,1.2335,1.2342,1981817.5691
2006-06-30 15:30:00,16.95,17.06,16.94,17.01,3092620.4838797487,1.2342,1.2422,1.2335,1.2386,3092620.4839
2006-07-03 09:30:00,17.0,17.11,16.97,17.09,1666420.3976423847,1.2379,1.2459,1.2357,1.2444,1666420.3976
2006-07-03 10:00:00,17.09,17.11,17.06,17.07,1198509.2515063458,1.2444,1.2459,1.2422,1.243,1198509.2515
2006-07-03 10:30:00,17.07,17.08,16.96,16.97,1784370.2987459293,1.243,1.2437,1.235,1.2357,1784370.2987
2006-07-03 11:00:00,16.97,17.05,16.96,17.03,1348430.9206745871,1.2357,1.2415,1.235,1.2401,1348430.9207
2006-07-03 11:30:00,17.03,17.06,17.03,17.06,800590.3543768056,1.2401,1.2422,1.2401,1.2422,800590.3544
2006-07-03 12:00:00,17.06,17.1,17.04,17.09,1112531.1184674983,1.2422,1.2452,1.2408,1.2444,1112531.1185
2006-07-03 12:30:00,17.09,17.15,17.07,17.13,2455345.377184774,1.2444,1.2488,1.243,1.2473,2455345.3772
2006-07-03 13:00:00,17.13,17.14,17.11,17.14,515868.7982330847,1.2473,1.2481,1.2459,1.2481,515868.7982
2006-07-03 13:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:00:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:00:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-05 09:30:00,17.07,17.12,17.01,17.09,3062376.919494224,1.243,1.2466,1.2386,1.2444,3062376.9195
2006-07-05 10:00:00,17.09,17.09,17.03,17.07,2257898.10683928,1.2444,1.2444,1.2401,1.243,2257898.1068
2006-07-05 10:30:00,17.07,17.08,17.01,17.07,1224432.306693938,1.243,1.2437,1.2386,1.243,1224432.3067
2006-07-05 11:00:00,17.06,17.07,17.03,17.05,1319051.4581286495,1.2422,1.243,1.2401,1.2415,1319051.4581
2006-07-05 11:30:00,17.05,17.06,17.02,17.02,1255972.0238388418,1.2415,1.2422,1.2393,1.2393,1255972.0238
2006-07-05 12:00:00,17.02,17.03,16.92,16.97,1171722.0944791671,1.2393,1.2401,1.232,1.2357,1171722.0945
2006-07-05 12:30:00,16.96,17.0,16.95,16.98,725845.5452525814,1.235,1.2379,1.2342,1.2364,725845.5453
2006-07-05 13:00:00,16.98,16.99,16.94,16.97,811823.6782914288,1.2364,1.2371,1.2335,1.2357,811823.6783
2006-07-05 13:30:00,16.97,17.01,16.97,16.98,924156.9174376616,1.2357,1.2386,1.2357,1.2364,924156.9174
2006-07-05 14:00:00,16.98,17.0,16.95,16.95,584564.894480204,1.2364,1.2379,1.2342,1.2342,584564.8945
2006-07-05 14:30:00,16.96,17.05,16.95,17.01,928477.4266355938,1.235,1.2415,1.2342,1.2386,928477.4266
2006-07-05 15:00:00,17.01,17.01,16.92,16.93,1903184.30168906,1.2386,1.2386,1.232,1.2328,1903184.3017
2006-07-05 15:30:00,16.93,16.98,16.91,16.97,2647175.985572956,1.2328,1.2364,1.2313,1.2357,2647175.9856
2006-07-06 09:30:00,17.01,17.07,17.0,17.06,3545409.8478230257,1.2386,1.243,1.2379,1.2422,3545409.8478
2006-07-06 10:00:00,17.06,17.07,16.98,16.98,2063907.243852132,1.2422,1.243,1.2364,1.2364,2063907.2439
2006-07-06 10:30:00,16.98,17.82,16.81,17.81,9364271.635597888,1.2364,1.2976,1.224,1.2969,9364271.6356
2006-07-06 11:00:00,17.82,18.25,17.59,18.23,53191948.99034022,1.2976,1.3289,1.2808,1.3274,53191948.9903
2006-07-06 11:30:00,18.23,18.31,18.03,18.04,32059474.401415057,1.3274,1.3333,1.3129,1.3136,32059474.4014
2006-07-06 12:00:00,18.04,18.13,17.85,17.98,16540205.3624432,1.3136,1.3202,1.2998,1.3092,16540205.3624
2006-07-06 12:30:00,17.98,18.0,17.82,17.85,11336152.033534069,1.3092,1.3107,1.2976,1.2998,11336152.0335
2006-07-06 13:00:00,17.85,17.91,17.81,17.82,11547856.984232737,1.2998,1.3041,1.2969,1.2976,11547856.9842
2006-07-06 13:30:00,17.82,17.9,17.8,17.87,13774647.424846904,1.2976,1.3034,1.2961,1.3012,13774647.4248
2006-07-06 14:00:00,17.87,17.91,17.72,17.84,14268913.67709033,1.3012,1.3041,1.2903,1.299,14268913.6771
2006-07-06 14:30:00,17.84,18.0,17.83,17.93,12303946.09387084,1.299,1.3107,1.2983,1.3056,12303946.0939
2006-07-06 15:00:00,17.93,17.99,17.82,17.86,10558892.428826094,1.3056,1.31,1.2976,1.3005,10558892.4288
2006-07-06 15:30:00,17.87,18.03,17.83,18.0,18471472.97391881,1.3012,1.3129,1.2983,1.3107,18471472.9739
2006-07-07 09:30:00,17.95,18.0,17.84,17.91,10901508.808222104,1.307,1.3107,1.299,1.3041,10901508.8082
2006-07-07 10:00:00,17.91,17.91,17.8,17.85,5957982.183948273,1.3041,1.3041,1.2961,1.2998,5957982.1839
2006-07-07 10:30:00,17.85,17.87,17.77,17.83,4883039.495502783,1.2998,1.3012,1.2939,1.2983,4883039.4955
2006-07-07 11:00:00,17.84,17.88,17.82,17.85,4835945.945245324,1.299,1.302,1.2976,1.2998,4835945.9452
2006-07-07 11:30:00,17.85,17.89,17.85,17.88,4267366.934797469,1.2998,1.3027,1.2998,1.302,4267366.9348
2006-07-07 12:00:00,17.88,17.95,17.88,17.94,4053501.7294998327,1.302,1.307,1.302,1.3063,4053501.7295
2006-07-07 12:30:00,17.94,17.98,17.94,17.96,4995372.734649016,1.3063,1.3092,1.3063,1.3078,4995372.7346
2006-07-07 13:00:00,17.96,17.96,17.91,17.93,2351221.105514612,1.3078,1.3078,1.3041,1.3056,2351221.1055
2006-07-07 13:30:00,17.93,17.93,17.9,17.91,1391636.0126539075,1.3056,1.3056,1.3034,1.3041,1391636.0127
2006-07-07 14:00:00,17.91,17.98,17.9,17.97,3847845.491678268,1.3041,1.3092,1.3034,1.3085,3847845.4917
2006-07-07 14:30:00,17.97,17.99,17.89,17.9,4419880.909484469,1.3085,1.31,1.3027,1.3034,4419880.9095
2006-07-07 15:00:00,17.9,17.94,17.88,17.92,2577183.7365664574,1.3034,1.3063,1.302,1.3049,2577183.7366
2006-07-07 15:30:00,17.92,18.01,17.9,18.0,7995534.321693019,1.3049,1.3114,1.3034,1.3107,7995534.3217
2006-07-10 09:30:00,18.05,18.11,18.01,18.05,6311831.887258906,1.3143,1.3187,1.3114,1.3143,6311831.8873
2006-07-10 10:00:00,18.06,18.15,18.06,18.1,5428287.756281805,1.3151,1.3216,1.3151,1.318,5428287.7563
2006-07-10 10:30:00,18.11,18.11,18.06,18.08,2585392.7040425283,1.3187,1.3187,1.3151,1.3165,2585392.704
2006-07-10 11:00:00,18.08,18.11,18.08,18.09,3518622.690795847,1.3165,1.3187,1.3165,1.3172,3518622.6908
2006-07-10 11:30:00,18.1,18.14,18.07,18.13,3888458.278138829,1.318,1.3209,1.3158,1.3202,3888458.2781
2006-07-10 12:00:00,18.13,18.13,18.07,18.08,1267205.347753465,1.3202,1.3202,1.3158,1.3165,1267205.3478
2006-07-10 12:30:00,18.08,18.09,18.07,18.08,1812021.5576126943,1.3165,1.3172,1.3158,1.3165,1812021.5576
2006-07-10 13:00:00,18.08,18.13,18.05,18.1,1466380.8217781316,1.3165,1.3202,1.3143,1.318,1466380.8218
2006-07-10 13:30:00,18.1,18.13,18.07,18.12,1316459.1526098903,1.318,1.3202,1.3158,1.3194,1316459.1526
2006-07-10 14:00:00,18.12,18.14,18.08,18.1,2120073.8634252483,1.3194,1.3209,1.3165,1.318,2120073.8634
2006-07-10 14:30:00,18.09,18.1,18.06,18.07,1572665.3480472595,1.3172,1.318,1.3151,1.3158,1572665.348
2006-07-10 15:00:00,18.07,18.07,18.0,18.0,2807466.8768162346,1.3158,1.3158,1.3107,1.3107,2807466.8768
2006-07-10 15:30:00,18.0,18.02,17.91,17.92,5418350.585126562,1.3107,1.3121,1.3041,1.3049,5418350.5851
2006-07-11 09:30:00,18.0,18.09,17.97,18.05,5140109.792779739,1.3107,1.3172,1.3085,1.3143,5140109.7928
2006-07-11 10:00:00,18.05,18.09,17.98,18.07,3786926.311987426,1.3143,1.3172,1.3092,1.3158,3786926.312
2006-07-11 10:30:00,18.07,18.1,18.02,18.03,4496785.973207659,1.3158,1.318,1.3121,1.3129,4496785.9732
2006-07-11 11:00:00,18.03,18.06,18.02,18.06,2448000.5115482896,1.3129,1.3151,1.3121,1.3151,2448000.5115
2006-07-11 11:30:00,18.06,18.07,18.03,18.04,1338061.6985995504,1.3151,1.3158,1.3129,1.3136,1338061.6986
2006-07-11 12:00:00,18.04,18.04,18.01,18.02,1544582.0382607016,1.3136,1.3136,1.3114,1.3121,1544582.0383
2006-07-11 12:30:00,18.02,18.02,17.94,17.94,1962375.277700729,1.3121,1.3121,1.3063,1.3063,1962375.2777
2006-07-11 13:00:00,17.94,17.95,17.85,17.9,1715242.1515790168,1.3063,1.307,1.2998,1.3034,1715242.1516
2006-07-11 13:30:00,17.9,17.98,17.88,17.97,1471997.483735443,1.3034,1.3092,1.302,1.3085,1471997.4837
2006-07-11 14:00:00,17.97,18.03,17.97,18.01,1748510.072403093,1.3085,1.3129,1.3085,1.3114,1748510.0724
2006-07-11 14:30:00,18.01,18.06,18.0,18.05,1909233.014566165,1.3114,1.3151,1.3107,1.3143,1909233.0146
2006-07-11 15:00:00,18.05,18.07,18.02,18.04,2965597.5134605467,1.3143,1.3158,1.3121,1.3136,2965597.5135
2006-07-11 15:30:00,18.04,18.07,18.03,18.04,3500044.501244739,1.3136,1.3158,1.3129,1.3136,3500044.5012
2006-07-12 09:30:00,18.05,18.08,18.03,18.04,2778519.46519009,1.3143,1.3165,1.3129,1.3136,2778519.4652
2006-07-12 10:00:00,18.04,18.13,18.03,18.12,2273883.9908716287,1.3136,1.3202,1.3129,1.3194,2273883.9909
2006-07-12 10:30:00,18.12,18.12,18.05,18.09,1808133.099334556,1.3194,1.3194,1.3143,1.3172,1808133.0993
2006-07-12 11:00:00,18.09,18.14,18.09,18.13,1666852.448562178,1.3172,1.3209,1.3172,1.3202,1666852.4486
2006-07-12 11:30:00,18.13,18.2,18.12,18.2,3011394.9109586263,1.3202,1.3253,1.3194,1.3253,3011394.911
2006-07-12 12:00:00,18.2,18.22,18.15,18.17,2803578.418538096,1.3253,1.3267,1.3216,1.3231,2803578.4185
2006-07-12 12:30:00,18.17,18.19,18.14,18.19,3601576.467396142,1.3231,1.3245,1.3209,1.3245,3601576.4674
2006-07-12 13:00:00,18.19,18.19,18.06,18.06,2706366.961584625,1.3245,1.3245,1.3151,1.3151,2706366.9616
2006-07-12 13:30:00,18.06,18.07,17.99,18.04,2030639.323028055,1.3151,1.3158,1.31,1.3136,2030639.323
2006-07-12 14:00:00,18.04,18.05,18.01,18.02,2649768.2910917155,1.3136,1.3143,1.3114,1.3121,2649768.2911
2006-07-12 14:30:00,18.03,18.04,17.87,17.91,2650632.3929313016,1.3129,1.3136,1.3012,1.3041,2650632.3929
2006-07-12 15:00:00,17.91,17.93,17.88,17.9,3591639.2962408983,1.3041,1.3056,1.302,1.3034,3591639.2962
2006-07-12 15:30:00,17.89,17.91,17.84,17.89,4907666.397930996,1.3027,1.3041,1.299,1.3027,4907666.3979
2006-07-13 09:30:00,17.81,17.88,17.8,17.84,3261120.342599098,1.2969,1.302,1.2961,1.299,3261120.3426
2006-07-13 10:00:00,17.84,17.85,17.78,17.79,2476083.821334848,1.299,1.2998,1.2947,1.2954,2476083.8213
2006-07-13 10:30:00,17.79,17.88,17.78,17.83,2441087.6968315984,1.2954,1.302,1.2947,1.2983,2441087.6968
2006-07-13 11:00:00,17.82,17.84,17.8,17.82,1895407.3851327824,1.2976,1.299,1.2961,1.2976,1895407.3851
2006-07-13 11:30:00,17.82,17.83,17.8,17.82,1863867.667987879,1.2976,1.2983,1.2961,1.2976,1863867.668
2006-07-13 12:00:00,17.82,17.83,17.8,17.81,1373921.9249423863,1.2976,1.2983,1.2961,1.2969,1373921.9249
2006-07-13 12:30:00,17.82,17.83,17.8,17.81,1053772.1933756226,1.2976,1.2983,1.2961,1.2969,1053772.1934
2006-07-13 13:00:00,17.82,17.82,17.78,17.78,1630992.222219342,1.2976,1.2976,1.2947,1.2947,1630992.2222
2006-07-13 13:30:00,17.78,17.79,17.75,17.76,1330284.7820432726,1.2947,1.2954,1.2925,1.2932,1330284.782
2006-07-13 14:00:00,17.76,17.77,17.75,17.76,1629264.018540169,1.2932,1.2939,1.2925,1.2932,1629264.0185
2006-07-13 14:30:00,17.76,17.78,17.73,17.74,1511746.168356418,1.2932,1.2947,1.291,1.2918,1511746.1684
2006-07-13 15:00:00,17.74,17.75,17.72,17.75,2138220.002056563,1.2918,1.2925,1.2903,1.2925,2138220.0021
2006-07-13 15:30:00,17.75,17.78,17.75,17.77,3884137.7689408967,1.2925,1.2947,1.2925,1.2939,3884137.7689
2006-07-14 09:30:00,17.81,17.82,17.73,17.77,2629893.948781228,1.2969,1.2976,1.291,1.2939,2629893.9488
2006-07-14 10:00:00,17.77,17.83,17.76,17.82,1990026.536567494,1.2939,1.2983,1.2932,1.2976,1990026.5366
2006-07-14 10:30:00,17.82,17.83,17.76,17.76,1674197.3141986623,1.2976,1.2983,1.2932,1.2932,1674197.3142
2006-07-14 11:00:00,17.76,17.79,17.73,17.75,1682838.3325945265,1.2932,1.2954,1.291,1.2925,1682838.3326
2006-07-14 11:30:00,17.75,17.76,17.72,17.73,3531152.16746985,1.2925,1.2932,1.2903,1.291,3531152.1675
2006-07-14 12:00:00,17.73,17.77,17.72,17.76,1402869.3365685309,1.291,1.2939,1.2903,1.2932,1402869.3366
2006-07-14 12:30:00,17.76,17.82,17.76,17.78,1182523.3674739972,1.2932,1.2976,1.2932,1.2947,1182523.3675
2006-07-14 13:00:00,17.78,17.82,17.73,17.8,1129813.1552592264,1.2947,1.2976,1.291,1.2961,1129813.1553
2006-07-14 13:30:00,17.8,17.82,17.76,17.79,1320779.6618078223,1.2961,1.2976,1.2932,1.2954,1320779.6618
2006-07-14 14:00:00,17.79,17.82,17.77,17.8,1934291.9679141708,1.2954,1.2976,1.2939,1.2961,1934291.9679
2006-07-14 14:30:00,17.81,17.82,17.78,17.82,1124628.544221708,1.2969,1.2976,1.2947,1.2976,1124628.5442
2006-07-14 15:00:00,17.82,17.97,17.82,17.88,2817404.047971478,1.2976,1.3085,1.2976,1.302,2817404.048
2006-07-14 15:30:00,17.88,17.95,17.84,17.93,3712181.502863202,1.302,1.307,1.299,1.3056,3712181.5029
2006-07-17 09:30:00,17.87,17.89,17.7,17.86,3074042.2943286407,1.3012,1.3027,1.2888,1.3005,3074042.2943
2006-07-17 10:00:00,17.85,17.87,17.8,17.8,2155069.9879284976,1.2998,1.3012,1.2961,1.2961,2155069.9879
2006-07-17 10:30:00,17.8,17.89,17.77,17.89,1373489.874022593,1.2961,1.3027,1.2939,1.3027,1373489.874
2006-07-17 11:00:00,17.89,17.94,17.88,17.93,1456011.599703095,1.3027,1.3063,1.302,1.3056,1456011.5997
2006-07-17 11:30:00,17.93,18.0,17.92,17.93,1723451.1190550877,1.3056,1.3107,1.3049,1.3056,1723451.1191
2006-07-17 12:00:00,17.93,17.96,17.87,17.94,1606365.3197911296,1.3056,1.3078,1.3012,1.3063,1606365.3198
2006-07-17 12:30:00,17.94,17.94,17.87,17.89,1021368.3743911324,1.3063,1.3063,1.3012,1.3027,1021368.3744
2006-07-17 13:00:00,17.89,17.94,17.87,17.9,3099101.247676647,1.3027,1.3063,1.3012,1.3034,3099101.2477
2006-07-17 13:30:00,17.9,17.92,17.88,17.9,688689.166150366,1.3034,1.3049,1.302,1.3034,688689.1662
2006-07-17 14:00:00,17.89,17.93,17.89,17.9,977299.1805722256,1.3027,1.3056,1.3027,1.3034,977299.1806
2006-07-17 14:30:00,17.9,17.92,17.89,17.89,708563.5084608532,1.3034,1.3049,1.3027,1.3027,708563.5085
2006-07-17 15:00:00,17.89,17.89,17.86,17.88,1495760.2843240695,1.3027,1.3027,1.3005,1.302,1495760.2843
2006-07-17 15:30:00,17.88,17.88,17.81,17.81,3021764.1330336635,1.302,1.302,1.2969,1.2969,3021764.133
2006-07-18 09:30:00,17.75,17.89,17.75,17.87,2847647.612357002,1.2925,1.3027,1.2925,1.3012,2847647.6124
2006-07-18 10:00:00,17.87,17.9,17.84,17.86,1656051.175567348,1.3012,1.3034,1.299,1.3005,1656051.1756
2006-07-18 10:30:00,17.86,17.88,17.73,17.73,2966893.6662199264,1.3005,1.302,1.291,1.291,2966893.6662
2006-07-18 11:00:00,17.73,17.84,17.71,17.83,1891518.926854644,1.291,1.299,1.2896,1.2983,1891518.9269
2006-07-18 11:30:00,17.83,17.84,17.78,17.79,740103.2256057571,1.2983,1.299,1.2947,1.2954,740103.2256
2006-07-18 12:00:00,17.79,17.8,17.74,17.76,756521.1605578988,1.2954,1.2961,1.2918,1.2932,756521.1606
2006-07-18 12:30:00,17.76,17.78,17.71,17.73,1023528.6289900984,1.2932,1.2947,1.2896,1.291,1023528.629
2006-07-18 13:00:00,17.73,17.73,17.67,17.69,1750670.3270020594,1.291,1.291,1.2867,1.2881,1750670.327
2006-07-18 13:30:00,17.69,17.71,17.66,17.69,1771840.8220719264,1.2881,1.2896,1.2859,1.2881,1771840.8221
2006-07-18 14:00:00,17.69,17.76,17.67,17.75,1799924.1318584846,1.2881,1.2932,1.2867,1.2925,1799924.1319
2006-07-18 14:30:00,17.75,17.83,17.73,17.82,1750670.3270020594,1.2925,1.2983,1.291,1.2976,1750670.327
2006-07-18 15:00:00,17.82,17.82,17.75,17.76,1643089.647973552,1.2976,1.2976,1.2925,1.2932,1643089.648
2006-07-18 15:30:00,17.76,17.95,17.76,17.94,4012456.8921194784,1.2932,1.307,1.2932,1.3063,4012456.8921
2006-07-19 09:30:00,17.94,17.96,17.88,17.96,3567012.3938126857,1.3063,1.3078,1.302,1.3078,3567012.3938
2006-07-19 10:00:00,17.96,18.03,17.95,17.99,3678049.480199539,1.3078,1.3129,1.307,1.31,3678049.4802
2006-07-19 10:30:00,18.0,18.04,17.94,17.96,3354443.3412744296,1.3107,1.3136,1.3063,1.3078,3354443.3413
2006-07-19 11:00:00,17.96,17.97,17.9,17.93,2164575.108163948,1.3078,1.3085,1.3034,1.3056,2164575.1082
2006-07-19 11:30:00,17.92,17.95,17.83,17.84,2064339.294771925,1.3049,1.307,1.2983,1.299,2064339.2948
2006-07-19 12:00:00,17.84,17.89,17.83,17.89,2266107.074315351,1.299,1.3027,1.2983,1.3027,2266107.0743
2006-07-19 12:30:00,17.89,17.9,17.82,17.85,1621487.1019838918,1.3027,1.3034,1.2976,1.2998,1621487.102
2006-07-19 13:00:00,17.85,17.92,17.84,17.9,2556013.2414965904,1.2998,1.3049,1.299,1.3034,2556013.2415
2006-07-19 13:30:00,17.9,17.94,17.89,17.93,2561197.852534109,1.3034,1.3063,1.3027,1.3056,2561197.8525
2006-07-19 14:00:00,17.93,17.97,17.92,17.97,5029936.808232472,1.3056,1.3085,1.3049,1.3085,5029936.8082
2006-07-19 14:30:00,17.96,17.99,17.95,17.96,1699688.3184664615,1.3078,1.31,1.307,1.3078,1699688.3185
2006-07-19 15:00:00,17.96,18.01,17.95,18.0,2591441.416919633,1.3078,1.3114,1.307,1.3107,2591441.4169
2006-07-19 15:30:00,18.0,18.02,17.93,17.93,3664223.850766156,1.3107,1.3121,1.3056,1.3056,3664223.8508
2006-07-20 09:30:00,18.05,18.16,18.02,18.1,6252640.911247237,1.3143,1.3223,1.3121,1.318,6252640.9112
2006-07-20 10:00:00,18.1,18.14,18.09,18.12,4952167.642669695,1.318,1.3209,1.3172,1.3194,4952167.6427
2006-07-20 10:30:00,18.12,18.15,18.11,18.15,2334803.1705624703,1.3194,1.3216,1.3187,1.3216,2334803.1706
2006-07-20 11:00:00,18.15,18.27,18.15,18.26,3325927.9805680783,1.3216,1.3304,1.3216,1.3296,3325927.9806
2006-07-20 11:30:00,18.26,18.27,18.21,18.23,4443643.710073095,1.3296,1.3304,1.326,1.3274,4443643.7101
2006-07-20 12:00:00,18.23,18.25,18.18,18.19,1636608.8841766538,1.3274,1.3289,1.3238,1.3245,1636608.8842
2006-07-20 12:30:00,18.18,18.22,18.18,18.22,982483.791609744,1.3238,1.3267,1.3238,1.3267,982483.7916
2006-07-20 13:00:00,18.22,18.26,18.22,18.26,1490143.6223667578,1.3267,1.3296,1.3267,1.3296,1490143.6224
2006-07-20 13:30:00,18.26,18.3,18.23,18.26,1882445.8575389865,1.3296,1.3325,1.3274,1.3296,1882445.8575
2006-07-20 14:00:00,18.27,18.37,18.25,18.31,4387477.0904999785,1.3304,1.3376,1.3289,1.3333,4387477.0905
2006-07-20 14:30:00,18.32,18.38,18.28,18.29,2452321.0207462213,1.334,1.3384,1.3311,1.3318,2452321.0207
2006-07-20 15:00:00,18.29,18.33,18.25,18.28,3495291.941127014,1.3318,1.3347,1.3289,1.3311,3495291.9411
2006-07-20 15:30:00,18.28,18.29,18.19,18.28,5216150.754663343,1.3311,1.3318,1.3245,1.3311,5216150.7547
2006-07-21 09:30:00,18.34,18.34,18.23,18.26,8715331.154068496,1.3354,1.3354,1.3274,1.3296,8715331.1541
2006-07-21 10:00:00,18.26,18.42,18.25,18.4,4287241.277107956,1.3296,1.3413,1.3289,1.3398,4287241.2771
2006-07-21 10:30:00,18.41,18.42,18.3,18.31,3410609.9608475463,1.3405,1.3413,1.3325,1.3333,3410609.9608
2006-07-21 11:00:00,18.31,18.33,18.31,18.31,2166735.362762914,1.3333,1.3347,1.3333,1.3333,2166735.3628
2006-07-21 11:30:00,18.31,18.39,18.31,18.35,2226358.3896943764,1.3333,1.3391,1.3333,1.3362,2226358.3897
2006-07-21 12:00:00,18.35,18.39,18.31,18.38,1248195.107282564,1.3362,1.3391,1.3333,1.3384,1248195.1073
2006-07-21 12:30:00,18.38,18.39,18.34,18.39,1249491.2600419438,1.3384,1.3391,1.3354,1.3391,1249491.26
2006-07-21 13:00:00,18.4,18.42,18.38,18.41,2592737.5696790125,1.3398,1.3413,1.3384,1.3405,2592737.5697
2006-07-21 13:30:00,18.41,18.44,18.38,18.42,2813947.6406131326,1.3405,1.3427,1.3384,1.3413,2813947.6406
2006-07-21 14:00:00,18.42,18.44,18.4,18.43,1831031.7980835952,1.3413,1.3427,1.3398,1.342,1831031.7981
2006-07-21 14:30:00,18.43,18.44,18.41,18.42,1797763.8772595185,1.342,1.3427,1.3405,1.3413,1797763.8773
2006-07-21 15:00:00,18.42,18.45,18.41,18.44,2869250.1583466628,1.3413,1.3435,1.3405,1.3427,2869250.1583
2006-07-21 15:30:00,18.44,18.46,18.4,18.44,3439557.3724736907,1.3427,1.3442,1.3398,1.3427,3439557.3725
2006-07-24 09:30:00,18.44,18.45,18.4,18.45,4797925.464303521,1.3427,1.3435,1.3398,1.3435,4797925.4643
2006-07-24 10:00:00,18.44,18.47,18.38,18.39,6895964.730819317,1.3427,1.3449,1.3384,1.3391,6895964.7308
2006-07-24 10:30:00,18.39,18.42,18.36,18.39,2632486.254299987,1.3391,1.3413,1.3369,1.3391,2632486.2543
2006-07-24 11:00:00,18.39,18.4,18.3,18.36,3114655.080789202,1.3391,1.3398,1.3325,1.3369,3114655.0808
2006-07-24 11:30:00,18.36,18.37,18.25,18.26,2215125.065779753,1.3369,1.3376,1.3289,1.3296,2215125.0658
2006-07-24 12:00:00,18.26,18.33,18.25,18.31,1523843.5941106277,1.3296,1.3347,1.3289,1.3333,1523843.5941
2006-07-24 12:30:00,18.31,18.33,18.28,18.33,1667716.5504017645,1.3333,1.3347,1.3311,1.3347,1667716.5504
2006-07-24 13:00:00,18.33,18.37,18.32,18.36,1576985.8572451917,1.3347,1.3376,1.334,1.3369,1576985.8572
2006-07-24 13:30:00,18.35,18.39,18.34,18.35,1426632.137157157,1.3362,1.3391,1.3354,1.3362,1426632.1372
2006-07-24 14:00:00,18.35,18.39,18.31,18.36,2304991.6570967394,1.3362,1.3391,1.3333,1.3369,2304991.6571
2006-07-24 14:30:00,18.36,18.4,18.35,18.39,1912689.4219245107,1.3369,1.3398,1.3362,1.3391,1912689.4219
2006-07-24 15:00:00,18.39,18.42,18.37,18.4,3008802.605439868,1.3391,1.3413,1.3376,1.3398,3008802.6054
2006-07-24 15:30:00,18.4,18.41,18.38,18.39,3238221.6438500583,1.3398,1.3405,1.3384,1.3391,3238221.6439
2006-07-25 09:30:00,18.44,18.47,18.25,18.42,5105977.770116076,1.3427,1.3449,1.3289,1.3413,5105977.7701
2006-07-25 10:00:00,18.42,18.51,18.4,18.48,3926046.7081608376,1.3413,1.3478,1.3398,1.3456,3926046.7082
2006-07-25 10:30:00,18.48,18.48,18.39,18.44,3079658.9562859526,1.3456,1.3456,1.3391,1.3427,3079658.9563
2006-07-25 11:00:00,18.44,18.45,18.35,18.43,1714378.0497394304,1.3427,1.3435,1.3362,1.342,1714378.0497
2006-07-25 11:30:00,18.43,18.46,18.38,18.4,1683270.3835143198,1.342,1.3442,1.3384,1.3398,1683270.3835
2006-07-25 12:00:00,18.4,18.41,18.35,18.39,1725611.3736540535,1.3398,1.3405,1.3362,1.3391,1725611.3737
2006-07-25 12:30:00,18.39,18.44,18.37,18.42,1445642.377628058,1.3391,1.3427,1.3376,1.3413,1445642.3776
2006-07-25 13:00:00,18.42,18.44,18.4,18.44,1225728.4594533176,1.3413,1.3427,1.3398,1.3427,1225728.4595
2006-07-25 13:30:00,18.44,18.47,18.41,18.46,1906208.658127613,1.3427,1.3449,1.3405,1.3442,1906208.6581
2006-07-25 14:00:00,18.46,18.49,18.46,18.49,1417991.118761293,1.3442,1.3464,1.3442,1.3464,1417991.1188
2006-07-25 14:30:00,18.49,18.5,18.46,18.48,1836216.4091211136,1.3464,1.3471,1.3442,1.3456,1836216.4091
2006-07-25 15:00:00,18.48,18.52,18.47,18.5,4697689.650911499,1.3456,1.3486,1.3449,1.3471,4697689.6509
2006-07-25 15:30:00,18.5,18.61,18.49,18.56,5167329.00072671,1.3471,1.3551,1.3464,1.3515,5167329.0007
2006-07-26 09:30:00,18.5,18.7,18.45,18.7,4008568.4338413393,1.3471,1.3617,1.3435,1.3617,4008568.4338
2006-07-26 10:00:00,18.69,18.74,18.55,18.61,3470232.987779008,1.3609,1.3646,1.3507,1.3551,3470232.9878
2006-07-26 10:30:00,18.61,18.63,18.53,18.53,7778212.709037038,1.3551,1.3566,1.3493,1.3493,7778212.709
2006-07-26 11:00:00,18.53,18.54,18.48,18.5,2311904.4718134305,1.3493,1.35,1.3456,1.3471,2311904.4718
2006-07-26 11:30:00,18.5,18.57,18.48,18.57,1594267.8940369198,1.3471,1.3522,1.3456,1.3522,1594267.894
2006-07-26 12:00:00,18.57,18.57,18.52,18.55,1693639.6055893567,1.3522,1.3522,1.3486,1.3507,1693639.6056
2006-07-26 12:30:00,18.55,18.55,18.48,18.5,2002988.0641612904,1.3507,1.3507,1.3456,1.3471,2002988.0642
2006-07-26 13:00:00,18.5,18.53,18.48,18.52,1063277.3136110732,1.3471,1.3493,1.3456,1.3486,1063277.3136
2006-07-26 13:30:00,18.52,18.54,18.51,18.51,2734882.3222909765,1.3486,1.35,1.3478,1.3478,2734882.3223
2006-07-26 14:00:00,18.51,18.52,18.46,18.49,2004716.267840463,1.3478,1.3486,1.3442,1.3464,2004716.2678
2006-07-26 14:30:00,18.49,18.54,18.48,18.53,1849609.987634703,1.3464,1.35,1.3456,1.3493,1849609.9876
2006-07-26 15:00:00,18.52,18.55,18.49,18.51,1564456.3805711889,1.3486,1.3507,1.3464,1.3478,1564456.3806
2006-07-26 15:30:00,18.51,18.53,18.47,18.48,2364614.6840282013,1.3478,1.3493,1.3449,1.3456,2364614.684
2006-07-27 09:30:00,18.56,18.57,18.52,18.53,3920430.046203526,1.3515,1.3522,1.3486,1.3493,3920430.0462
2006-07-27 10:00:00,18.53,18.54,18.47,18.52,1869052.279025397,1.3493,1.35,1.3449,1.3486,1869052.279
2006-07-27 10:30:00,18.52,18.56,18.5,18.55,2825180.964527756,1.3486,1.3515,1.3471,1.3507,2825180.9645
2006-07-27 11:00:00,18.56,18.65,18.55,18.63,3966659.494621399,1.3515,1.358,1.3507,1.3566,3966659.4946
2006-07-27 11:30:00,18.63,18.64,18.57,18.59,1399844.9801299784,1.3566,1.3573,1.3522,1.3537,1399844.9801
2006-07-27 12:00:00,18.59,18.64,18.59,18.64,1528164.10330856,1.3537,1.3573,1.3537,1.3573,1528164.1033
2006-07-27 12:30:00,18.64,18.64,18.58,18.6,1675493.466958042,1.3573,1.3573,1.3529,1.3544,1675493.467
2006-07-27 13:00:00,18.61,18.65,18.59,18.63,1110802.9147883256,1.3551,1.358,1.3537,1.3566,1110802.9148
2006-07-27 13:30:00,18.63,18.63,18.56,18.57,1665124.2448830053,1.3566,1.3566,1.3515,1.3522,1665124.2449
2006-07-27 14:00:00,18.56,18.56,18.52,18.54,1296584.8102994028,1.3515,1.3515,1.3486,1.35,1296584.8103
2006-07-27 14:30:00,18.54,18.55,18.45,18.47,2224630.186015204,1.35,1.3507,1.3435,1.3449,2224630.186
2006-07-27 15:00:00,18.47,18.51,18.44,18.5,1617166.5927859596,1.3449,1.3478,1.3427,1.3471,1617166.5928
2006-07-27 15:30:00,18.5,18.52,18.46,18.48,2408251.826927315,1.3471,1.3486,1.3442,1.3456,2408251.8269
2006-07-28 09:30:00,18.58,18.64,18.53,18.62,2237159.662689206,1.3529,1.3573,1.3493,1.3558,2237159.6627
2006-07-28 10:00:00,18.62,18.65,18.6,18.62,2323137.795728054,1.3558,1.358,1.3544,1.3558,2323137.7957
2006-07-28 10:30:00,18.62,18.69,18.61,18.65,4668310.188365561,1.3558,1.3609,1.3551,1.358,4668310.1884
2006-07-28 11:00:00,18.65,18.65,18.62,18.63,3787790.4138270128,1.358,1.358,1.3558,1.3566,3787790.4138
2006-07-28 11:30:00,18.63,18.67,18.62,18.63,1555383.3112555316,1.3566,1.3595,1.3558,1.3566,1555383.3113
2006-07-28 12:00:00,18.63,18.67,18.62,18.63,842931.3445165395,1.3566,1.3595,1.3558,1.3566,842931.3445
2006-07-28 12:30:00,18.63,18.64,18.63,18.63,1375218.0777017658,1.3566,1.3573,1.3566,1.3566,1375218.0777
2006-07-28 13:00:00,18.63,18.64,18.62,18.63,1810725.4048533144,1.3566,1.3573,1.3558,1.3566,1810725.4049
2006-07-28 13:30:00,18.63,18.63,18.61,18.62,1543717.9364211152,1.3566,1.3566,1.3551,1.3558,1543717.9364
2006-07-28 14:00:00,18.63,18.66,18.62,18.66,968658.1621763617,1.3566,1.3587,1.3558,1.3587,968658.1622
2006-07-28 14:30:00,18.65,18.67,18.63,18.65,1539829.4781429763,1.358,1.3595,1.3566,1.358,1539829.4781
2006-07-28 15:00:00,18.65,18.68,18.61,18.62,1895407.3851327824,1.358,1.3602,1.3551,1.3558,1895407.3851
2006-07-28 15:30:00,18.62,18.69,18.61,18.67,3093052.534799542,1.3558,1.3609,1.3551,1.3595,3093052.5348
2006-07-31 09:30:00,18.68,18.68,18.52,18.59,3115951.2335485816,1.3602,1.3602,1.3486,1.3537,3115951.2335
2006-07-31 10:00:00,18.58,18.6,18.53,18.56,1752398.5306812322,1.3529,1.3544,1.3493,1.3515,1752398.5307
2006-07-31 10:30:00,18.56,18.57,18.52,18.54,1272822.0097107766,1.3515,1.3522,1.3486,1.35,1272822.0097
2006-07-31 11:00:00,18.54,18.57,18.54,18.55,1142342.6319332293,1.35,1.3522,1.35,1.3507,1142342.6319
2006-07-31 11:30:00,18.54,18.56,18.54,18.54,801022.4052965988,1.35,1.3515,1.35,1.35,801022.4053
2006-07-31 12:00:00,18.54,18.57,18.54,18.56,542655.9552602633,1.35,1.3522,1.35,1.3515,542655.9553
2006-07-31 12:30:00,18.56,18.56,18.52,18.52,1026120.9345088576,1.3515,1.3515,1.3486,1.3486,1026120.9345
2006-07-31 13:00:00,18.53,18.53,18.5,18.52,1544149.9873409085,1.3493,1.3493,1.3471,1.3486,1544149.9873
2006-07-31 13:30:00,18.52,18.54,18.51,18.51,1683270.3835143198,1.3486,1.35,1.3478,1.3478,1683270.3835
2006-07-31 14:00:00,18.51,18.53,18.49,18.5,1363984.7537871425,1.3478,1.3493,1.3464,1.3471,1363984.7538
2006-07-31 14:30:00,18.5,18.52,18.48,18.51,907738.98248552,1.3471,1.3486,1.3456,1.3478,907738.9825
2006-07-31 15:00:00,18.51,18.52,18.5,18.51,1323804.0182463746,1.3478,1.3486,1.3471,1.3478,1323804.0182
2006-07-31 15:30:00,18.51,18.52,18.48,18.49,2963005.207941788,1.3478,1.3486,1.3456,1.3464,2963005.2079
2006-08-01 09:30:00,18.51,18.52,18.45,18.49,2483428.686971332,1.3478,1.3486,1.3435,1.3464,2483428.687
2006-08-01 10:00:00,18.49,18.53,18.47,18.51,1934724.018833964,1.3464,1.3493,1.3449,1.3478,1934724.0188
2006-08-01 10:30:00,18.51,18.53,18.5,18.51,1595996.0977160926,1.3478,1.3493,1.3471,1.3478,1595996.0977
2006-08-01 11:00:00,18.51,18.57,18.51,18.55,1697528.0638674954,1.3478,1.3522,1.3478,1.3507,1697528.0639
2006-08-01 11:30:00,18.55,18.56,18.5,18.54,1289671.9955827117,1.3507,1.3515,1.3471,1.35,1289671.9956
2006-08-01 12:00:00,18.55,18.58,18.54,18.57,883112.0800573074,1.3507,1.3529,1.35,1.3522,883112.0801
2006-08-01 12:30:00,18.57,18.58,18.53,18.58,1405893.6930070834,1.3522,1.3529,1.3493,1.3529,1405893.693
2006-08-01 13:00:00,18.58,18.59,18.52,18.52,1681974.23075494,1.3529,1.3537,1.3486,1.3486,1681974.2308
2006-08-01 13:30:00,18.52,18.54,18.5,18.53,5785593.866950784,1.3486,1.35,1.3471,1.3493,5785593.867
2006-08-01 14:00:00,18.53,18.55,18.51,18.51,929773.5793949732,1.3493,1.3507,1.3478,1.3478,929773.5794
2006-08-01 14:30:00,18.52,18.52,18.45,18.47,1299609.1667379553,1.3486,1.3486,1.3435,1.3449,1299609.1667
2006-08-01 15:00:00,18.47,18.5,18.45,18.47,1353615.5317121055,1.3449,1.3471,1.3435,1.3449,1353615.5317
2006-08-01 15:30:00,18.47,18.51,18.45,18.47,2395722.350253312,1.3449,1.3478,1.3435,1.3449,2395722.3503
2006-08-02 09:30:00,18.47,18.53,18.46,18.49,1563160.2278118092,1.3449,1.3493,1.3442,1.3464,1563160.2278
2006-08-02 10:00:00,18.49,18.53,18.47,18.53,1497488.4880032423,1.3464,1.3493,1.3449,1.3493,1497488.488
2006-08-02 10:30:00,18.53,18.57,18.52,18.56,958720.991021118,1.3493,1.3522,1.3486,1.3515,958720.991
2006-08-02 11:00:00,18.56,18.58,18.55,18.57,1212334.8809397283,1.3515,1.3529,1.3507,1.3522,1212334.8809
2006-08-02 11:30:00,18.56,18.57,18.53,18.56,1030873.4946265828,1.3515,1.3522,1.3493,1.3515,1030873.4946
2006-08-02 12:00:00,18.57,18.57,18.52,18.54,779419.8593069386,1.3522,1.3522,1.3486,1.35,779419.8593
2006-08-02 12:30:00,18.54,18.56,18.54,18.56,4054365.831339419,1.35,1.3515,1.35,1.3515,4054365.8313
2006-08-02 13:00:00,18.56,18.57,18.52,18.52,1122900.340542535,1.3515,1.3522,1.3486,1.3486,1122900.3405
2006-08-02 13:30:00,18.52,18.53,18.51,18.51,877063.3671802025,1.3486,1.3493,1.3478,1.3478,877063.3672
2006-08-02 14:00:00,18.51,18.53,18.49,18.5,1353183.4807923124,1.3478,1.3493,1.3464,1.3471,1353183.4808
2006-08-02 14:30:00,18.5,18.51,18.47,18.5,1244738.6999242185,1.3471,1.3478,1.3449,1.3471,1244738.6999
2006-08-02 15:00:00,18.5,18.52,18.48,18.48,1000629.9302410588,1.3471,1.3486,1.3456,1.3456,1000629.9302
2006-08-02 15:30:00,18.49,18.53,18.49,18.52,2238887.866368379,1.3464,1.3493,1.3464,1.3486,2238887.8664
2006-08-03 09:30:00,18.34,18.57,18.33,18.56,2273451.939951835,1.3354,1.3522,1.3347,1.3515,2273451.94
2006-08-03 10:00:00,18.56,18.63,18.53,18.63,2333074.966883297,1.3515,1.3566,1.3493,1.3566,2333074.9669
2006-08-03 10:30:00,18.63,18.64,18.57,18.62,1317323.2544494767,1.3566,1.3573,1.3522,1.3558,1317323.2544
2006-08-03 11:00:00,18.62,18.63,18.56,18.57,1034761.9529047216,1.3558,1.3566,1.3515,1.3522,1034761.9529
2006-08-03 11:30:00,18.57,18.57,18.52,18.52,739671.1746859639,1.3522,1.3522,1.3486,1.3486,739671.1747
2006-08-03 12:00:00,18.52,18.53,18.52,18.53,502907.2706392885,1.3486,1.3493,1.3486,1.3493,502907.2706
2006-08-03 12:30:00,18.53,18.56,18.53,18.54,759545.5169964513,1.3493,1.3515,1.3493,1.35,759545.517
2006-08-03 13:00:00,18.54,18.62,18.54,18.6,1126788.798820674,1.35,1.3558,1.35,1.3544,1126788.7988
2006-08-03 13:30:00,18.61,18.65,18.61,18.63,3234333.185571919,1.3551,1.358,1.3551,1.3566,3234333.1856
2006-08-03 14:00:00,18.64,18.66,18.58,18.6,1485823.113168826,1.3573,1.3587,1.3529,1.3544,1485823.1132
2006-08-03 14:30:00,18.6,18.62,18.59,18.61,1763199.8036760625,1.3544,1.3558,1.3537,1.3551,1763199.8037
2006-08-03 15:00:00,18.62,18.62,18.55,18.55,1034329.9019849284,1.3558,1.3558,1.3507,1.3507,1034329.902
2006-08-03 15:30:00,18.55,18.56,18.54,18.56,2123530.270783594,1.3507,1.3515,1.35,1.3515,2123530.2708
2006-08-04 09:30:00,18.69,18.69,18.53,18.54,2205619.9455443025,1.3609,1.3609,1.3493,1.35,2205619.9455
2006-08-04 10:00:00,18.54,18.59,18.52,18.55,1728635.730092606,1.35,1.3537,1.3486,1.3507,1728635.7301
2006-08-04 10:30:00,18.55,18.58,18.54,18.55,1145799.0392915749,1.3507,1.3529,1.35,1.3507,1145799.0393
2006-08-04 11:00:00,18.55,18.58,18.54,18.57,1128949.05341964,1.3507,1.3529,1.35,1.3522,1128949.0534
2006-08-04 11:30:00,18.58,18.59,18.57,18.57,735350.6654880319,1.3529,1.3537,1.3522,1.3522,735350.6655
2006-08-04 12:00:00,18.57,18.61,18.54,18.58,1257700.2275180146,1.3522,1.3551,1.35,1.3529,1257700.2275
2006-08-04 12:30:00,18.57,18.62,18.57,18.61,744423.7348036892,1.3522,1.3558,1.3522,1.3551,744423.7348
2006-08-04 13:00:00,18.61,18.62,18.5,18.5,1103025.9982320478,1.3551,1.3558,1.3471,1.3471,1103025.9982
2006-08-04 13:30:00,18.5,18.5,18.46,18.47,983779.9443691238,1.3471,1.3471,1.3442,1.3449,983779.9444
2006-08-04 14:00:00,18.47,18.49,18.46,18.46,964337.6529784296,1.3449,1.3464,1.3442,1.3442,964337.653
2006-08-04 14:30:00,18.46,18.49,18.46,18.46,1077102.9430444555,1.3442,1.3464,1.3442,1.3442,1077102.943
2006-08-04 15:00:00,18.46,18.5,18.45,18.49,1229616.9177314565,1.3442,1.3471,1.3435,1.3464,1229616.9177
2006-08-04 15:30:00,18.49,18.52,18.47,18.5,1574825.6026462258,1.3464,1.3486,1.3449,1.3471,1574825.6026
2006-08-07 09:30:00,18.39,18.49,18.39,18.49,2084213.6370824124,1.3391,1.3464,1.3391,1.3464,2084213.6371
2006-08-07 10:00:00,18.48,18.53,18.46,18.49,1395092.420012253,1.3456,1.3493,1.3442,1.3464,1395092.42
2006-08-07 10:30:00,18.49,18.5,18.44,18.45,1809429.2520939352,1.3464,1.3471,1.3427,1.3435,1809429.2521
2006-08-07 11:00:00,18.46,18.46,18.4,18.41,1408485.9985258426,1.3442,1.3442,1.3398,1.3405,1408485.9985
2006-08-07 11:30:00,18.41,18.43,18.4,18.42,1141910.5810134362,1.3405,1.342,1.3398,1.3413,1141910.581
2006-08-07 12:00:00,18.42,18.49,18.41,18.46,1163081.076083303,1.3413,1.3464,1.3405,1.3442,1163081.0761
2006-08-07 12:30:00,18.46,18.49,18.44,18.45,588453.3527583427,1.3442,1.3464,1.3427,1.3435,588453.3528
2006-08-07 13:00:00,18.44,18.46,18.44,18.46,705107.1011025077,1.3427,1.3442,1.3427,1.3442,705107.1011
2006-08-07 13:30:00,18.46,18.48,18.42,18.42,550864.9227363341,1.3442,1.3456,1.3413,1.3413,550864.9227
2006-08-07 14:00:00,18.43,18.43,18.36,18.37,1024392.7308296848,1.342,1.342,1.3369,1.3376,1024392.7308
2006-08-07 14:30:00,18.37,18.38,18.35,18.37,997605.5738025062,1.3376,1.3384,1.3362,1.3376,997605.5738
2006-08-07 15:00:00,18.37,18.37,18.28,18.28,2366774.938627167,1.3376,1.3376,1.3311,1.3311,2366774.9386
2006-08-07 15:30:00,18.28,18.36,18.28,18.31,3948513.355990085,1.3311,1.3369,1.3311,1.3333,3948513.356
2006-08-08 09:30:00,18.44,18.48,18.4,18.43,2233271.2044110675,1.3427,1.3456,1.3398,1.342,2233271.2044
2006-08-08 10:00:00,18.43,18.46,18.35,18.35,1198077.2005865525,1.342,1.3442,1.3362,1.3362,1198077.2006
2006-08-08 10:30:00,18.35,18.44,18.34,18.43,935822.2922720782,1.3362,1.3427,1.3354,1.342,935822.2923
2006-08-08 11:00:00,18.43,18.45,18.4,18.4,732758.3599692726,1.342,1.3435,1.3398,1.3398,732758.36
2006-08-08 11:30:00,18.4,18.41,18.38,18.39,478280.368211076,1.3398,1.3405,1.3384,1.3391,478280.3682
2006-08-08 12:00:00,18.4,18.45,18.39,18.42,565554.654009303,1.3398,1.3435,1.3391,1.3413,565554.654
2006-08-08 12:30:00,18.42,18.44,18.41,18.44,296818.9818979306,1.3413,1.3427,1.3405,1.3427,296818.9819
2006-08-08 13:00:00,18.44,18.47,18.41,18.46,632090.4956574563,1.3427,1.3449,1.3405,1.3442,632090.4957
2006-08-08 13:30:00,18.45,18.48,18.44,18.47,1144502.8865321954,1.3435,1.3456,1.3427,1.3449,1144502.8865
2006-08-08 14:00:00,18.48,18.51,18.41,18.44,2711983.6235419367,1.3456,1.3478,1.3405,1.3427,2711983.6235
2006-08-08 14:30:00,18.44,18.51,18.43,18.45,2744819.49344622,1.3427,1.3478,1.342,1.3435,2744819.4934
2006-08-08 15:00:00,18.44,18.48,18.44,18.47,2033231.6285468144,1.3427,1.3456,1.3427,1.3449,2033231.6285
2006-08-08 15:30:00,18.47,18.59,18.43,18.58,4161514.4594481336,1.3449,1.3537,1.342,1.3529,4161514.4594
2006-08-09 09:30:00,18.58,18.6,18.52,18.58,1940340.680791276,1.3529,1.3544,1.3486,1.3529,1940340.6808
2006-08-09 10:00:00,18.58,18.62,18.55,18.59,1275414.3152295358,1.3529,1.3558,1.3507,1.3537,1275414.3152
2006-08-09 10:30:00,18.59,18.66,18.58,18.65,1595131.9958765062,1.3537,1.3587,1.3529,1.358,1595131.9959
2006-08-09 11:00:00,18.65,18.66,18.58,18.59,1207150.2699022098,1.358,1.3587,1.3529,1.3537,1207150.2699
2006-08-09 11:30:00,18.59,18.63,18.54,18.55,1259860.4821169805,1.3537,1.3566,1.35,1.3507,1259860.4821
2006-08-09 12:00:00,18.55,18.64,18.54,18.64,732758.3599692726,1.3507,1.3573,1.35,1.3573,732758.36
2006-08-09 12:30:00,18.63,18.66,18.59,18.59,1118579.831344603,1.3566,1.3587,1.3537,1.3537,1118579.8313
2006-08-09 13:00:00,18.59,18.62,18.53,18.53,969090.2130961549,1.3537,1.3558,1.3493,1.3493,969090.2131
2006-08-09 13:30:00,18.53,18.59,18.52,18.54,691713.5225889183,1.3493,1.3537,1.3486,1.35,691713.5226
2006-08-09 14:00:00,18.54,18.59,18.54,18.56,1190300.284030275,1.35,1.3537,1.35,1.3515,1190300.284
2006-08-09 14:30:00,18.56,18.57,18.54,18.56,1179931.061955238,1.3515,1.3522,1.35,1.3515,1179931.062
2006-08-09 15:00:00,18.55,18.57,18.53,18.56,1125924.6969810876,1.3507,1.3522,1.3493,1.3515,1125924.697
2006-08-09 15:30:00,18.56,18.59,18.52,18.56,2915047.5558447423,1.3515,1.3537,1.3486,1.3515,2915047.5558
2006-08-10 09:30:00,18.6,18.62,18.55,18.6,1832327.950842975,1.3544,1.3558,1.3507,1.3544,1832327.9508
2006-08-10 10:00:00,18.6,18.63,18.58,18.63,1374786.0267819727,1.3544,1.3566,1.3529,1.3566,1374786.0268
2006-08-10 10:30:00,18.62,18.68,18.62,18.67,1478046.1966125483,1.3558,1.3602,1.3558,1.3595,1478046.1966
2006-08-10 11:00:00,18.67,18.67,18.62,18.62,1306521.9814546464,1.3595,1.3595,1.3558,1.3558,1306521.9815
2006-08-10 11:30:00,18.62,18.64,18.6,18.64,1030441.4437067896,1.3558,1.3573,1.3544,1.3573,1030441.4437
2006-08-10 12:00:00,18.63,18.68,18.61,18.67,782444.215745491,1.3566,1.3602,1.3551,1.3595,782444.2157
2006-08-10 12:30:00,18.67,18.67,18.6,18.63,857189.0248697152,1.3595,1.3595,1.3544,1.3566,857189.0249
2006-08-10 13:00:00,18.63,18.63,18.6,18.61,1260292.5330367738,1.3566,1.3566,1.3544,1.3551,1260292.533
2006-08-10 13:30:00,18.61,18.63,18.61,18.62,1438729.5629113668,1.3551,1.3566,1.3551,1.3558,1438729.5629
2006-08-10 14:00:00,18.62,18.66,18.62,18.63,1096113.1835153566,1.3558,1.3587,1.3558,1.3566,1096113.1835
2006-08-10 14:30:00,18.63,18.63,18.59,18.6,1459900.0579812336,1.3566,1.3566,1.3537,1.3544,1459900.058
2006-08-10 15:00:00,18.61,18.64,18.59,18.62,2123962.321703387,1.3551,1.3573,1.3537,1.3558,2123962.3217
2006-08-10 15:30:00,18.62,18.66,18.61,18.64,2206051.9964640955,1.3558,1.3587,1.3551,1.3573,2206051.9965
2006-08-11 09:30:00,18.65,18.65,18.59,18.62,1280598.9262670544,1.358,1.358,1.3537,1.3558,1280598.9263
2006-08-11 10:00:00,18.61,18.68,18.6,18.65,1038218.3602630672,1.3551,1.3602,1.3544,1.358,1038218.3603
2006-08-11 10:30:00,18.65,18.67,18.64,18.66,899962.0659292423,1.358,1.3595,1.3573,1.3587,899962.0659
2006-08-11 11:00:00,18.66,18.68,18.65,18.67,918108.2045605568,1.3587,1.3602,1.358,1.3595,918108.2046
2006-08-11 11:30:00,18.67,18.68,18.66,18.67,828673.6641633637,1.3595,1.3602,1.3587,1.3595,828673.6642
2006-08-11 12:00:00,18.67,18.68,18.67,18.68,577652.0797635127,1.3595,1.3602,1.3595,1.3602,577652.0798
2006-08-11 12:30:00,18.68,18.69,18.67,18.67,654557.1434867029,1.3602,1.3609,1.3595,1.3595,654557.1435
2006-08-11 13:00:00,18.67,18.69,18.66,18.67,1335037.342160998,1.3595,1.3609,1.3587,1.3595,1335037.3422
2006-08-11 13:30:00,18.67,18.68,18.65,18.65,1016183.763353614,1.3595,1.3602,1.358,1.358,1016183.7634
2006-08-11 14:00:00,18.65,18.66,18.63,18.66,750472.4476807939,1.358,1.3587,1.3566,1.3587,750472.4477
2006-08-11 14:30:00,18.66,18.69,18.66,18.68,747880.1421620348,1.3587,1.3609,1.3587,1.3602,747880.1422
2006-08-11 15:00:00,18.68,18.7,18.66,18.69,1514770.5247949704,1.3602,1.3617,1.3587,1.3609,1514770.5248
2006-08-11 15:30:00,18.69,18.74,18.68,18.71,2417756.947162765,1.3609,1.3646,1.3602,1.3624,2417756.9472
2006-08-14 09:30:00,18.74,18.78,18.66,18.77,2668778.531562616,1.3646,1.3675,1.3587,1.3668,2668778.5316
2006-08-14 10:00:00,18.76,18.82,18.73,18.8,1289671.9955827117,1.366,1.3704,1.3638,1.3689,1289671.9956
2006-08-14 10:30:00,18.8,18.85,18.78,18.81,1387315.5034559756,1.3689,1.3726,1.3675,1.3697,1387315.5035
2006-08-14 11:00:00,18.81,18.89,18.81,18.87,2106248.233991865,1.3697,1.3755,1.3697,1.374,2106248.234
2006-08-14 11:30:00,18.87,18.91,18.86,18.86,1461196.2107406133,1.374,1.377,1.3733,1.3733,1461196.2107
2006-08-14 12:00:00,18.86,18.89,18.85,18.88,1004518.3885191976,1.3733,1.3755,1.3726,1.3748,1004518.3885
2006-08-14 12:30:00,18.88,18.88,18.83,18.84,707699.4066212669,1.3748,1.3748,1.3711,1.3719,707699.4066
2006-08-14 13:00:00,18.84,18.85,18.83,18.85,400079.1517285062,1.3719,1.3726,1.3711,1.3726,400079.1517
2006-08-14 13:30:00,18.85,18.87,18.76,18.76,1046427.3277391382,1.3726,1.374,1.366,1.366,1046427.3277
2006-08-14 14:00:00,18.76,18.77,18.66,18.69,2027614.9665895028,1.366,1.3668,1.3587,1.3609,2027614.9666
2006-08-14 14:30:00,18.69,18.72,18.67,18.69,2613043.962909293,1.3609,1.3631,1.3595,1.3609,2613043.9629
2006-08-14 15:00:00,18.69,18.7,18.64,18.66,1790851.062542827,1.3609,1.3617,1.3573,1.3587,1790851.0625
2006-08-14 15:30:00,18.66,18.68,18.64,18.64,2514968.404116236,1.3587,1.3602,1.3573,1.3573,2514968.4041
2006-08-15 09:30:00,18.8,18.81,18.74,18.78,2208644.301982855,1.3689,1.3697,1.3646,1.3675,2208644.302
2006-08-15 10:00:00,18.78,18.8,18.71,18.72,1457739.8033822677,1.3675,1.3689,1.3624,1.3631,1457739.8034
2006-08-15 10:30:00,18.72,18.77,18.69,18.71,1965831.6850590743,1.3631,1.3668,1.3609,1.3624,1965831.6851
2006-08-15 11:00:00,18.71,18.72,18.69,18.71,1822390.7796877315,1.3624,1.3631,1.3609,1.3624,1822390.7797
2006-08-15 11:30:00,18.71,18.71,18.68,18.68,2281228.856508113,1.3624,1.3624,1.3602,1.3602,2281228.8565
2006-08-15 12:00:00,18.68,18.7,18.68,18.7,838178.7843988142,1.3602,1.3617,1.3602,1.3617,838178.7844
2006-08-15 12:30:00,18.7,18.72,18.7,18.71,387549.6750545033,1.3617,1.3631,1.3617,1.3624,387549.6751
2006-08-15 13:00:00,18.71,18.71,18.67,18.69,700786.5919045756,1.3624,1.3624,1.3595,1.3609,700786.5919
2006-08-15 13:30:00,18.69,18.73,18.66,18.71,657581.4999252553,1.3609,1.3638,1.3587,1.3624,657581.4999
2006-08-15 14:00:00,18.71,18.73,18.69,18.71,659309.7036044281,1.3624,1.3638,1.3609,1.3624,659309.7036
2006-08-15 14:30:00,18.71,18.75,18.7,18.74,626041.7827803515,1.3624,1.3653,1.3617,1.3646,626041.7828
2006-08-15 15:00:00,18.75,18.77,18.72,18.75,1378242.4341403183,1.3653,1.3668,1.3631,1.3653,1378242.4341
2006-08-15 15:30:00,18.75,18.76,18.74,18.74,3233469.083732333,1.3653,1.366,1.3646,1.3646,3233469.0837
2006-08-16 09:30:00,18.75,18.75,18.65,18.67,2222037.880496444,1.3653,1.3653,1.358,1.3595,2222037.8805
2006-08-16 10:00:00,18.67,18.67,18.65,18.65,2186609.7050734013,1.3595,1.3595,1.358,1.358,2186609.7051
2006-08-16 10:30:00,18.65,18.66,18.64,18.65,1336333.4949203776,1.358,1.3587,1.3573,1.358,1336333.4949
2006-08-16 11:00:00,18.65,18.66,18.61,18.62,2241912.2228069315,1.358,1.3587,1.3551,1.3558,2241912.2228
2006-08-16 11:30:00,18.62,18.64,18.62,18.63,1100001.6417934955,1.3558,1.3573,1.3558,1.3566,1100001.6418
2006-08-16 12:00:00,18.63,18.65,18.63,18.63,1287079.6900639525,1.3566,1.358,1.3566,1.3566,1287079.6901
2006-08-16 12:30:00,18.64,18.65,18.63,18.64,1128517.0024998467,1.3573,1.358,1.3566,1.3573,1128517.0025
2006-08-16 13:00:00,18.64,18.65,18.63,18.64,1169129.788960408,1.3573,1.358,1.3566,1.3573,1169129.789
2006-08-16 13:30:00,18.64,18.66,18.63,18.64,1017479.9161129936,1.3573,1.3587,1.3566,1.3573,1017479.9161
2006-08-16 14:00:00,18.64,18.65,18.63,18.64,1772272.8729917195,1.3573,1.358,1.3566,1.3573,1772272.873
2006-08-16 14:30:00,18.64,18.67,18.64,18.66,1213198.9827793147,1.3573,1.3595,1.3573,1.3587,1213198.9828
2006-08-16 15:00:00,18.66,18.68,18.66,18.66,1804676.6919762096,1.3587,1.3602,1.3587,1.3587,1804676.692
2006-08-16 15:30:00,18.66,18.69,18.66,18.68,3252047.2732834406,1.3587,1.3609,1.3587,1.3602,3252047.2733
2006-08-17 09:30:00,18.67,18.68,18.66,18.67,1395524.4709320464,1.3595,1.3602,1.3587,1.3595,1395524.4709
2006-08-17 10:00:00,18.67,18.73,18.67,18.7,2633782.407059367,1.3595,1.3638,1.3595,1.3617,2633782.4071
2006-08-17 10:30:00,18.7,18.73,18.68,18.7,1402005.2347289445,1.3617,1.3638,1.3602,1.3617,1402005.2347
2006-08-17 11:00:00,18.7,18.76,18.68,18.74,1419287.2715206726,1.3617,1.366,1.3602,1.3646,1419287.2715
2006-08-17 11:30:00,18.74,18.75,18.7,18.72,1611117.8799088548,1.3646,1.3653,1.3617,1.3631,1611117.8799
2006-08-17 12:00:00,18.73,18.77,18.71,18.76,1502673.099040761,1.3638,1.3668,1.3624,1.366,1502673.099
2006-08-17 12:30:00,18.76,18.78,18.76,18.77,686096.8606316067,1.366,1.3675,1.366,1.3668,686096.8606
2006-08-17 13:00:00,18.77,18.77,18.71,18.71,1211470.7791001415,1.3668,1.3668,1.3624,1.3624,1211470.7791
2006-08-17 13:30:00,18.71,18.74,18.7,18.72,1242146.3944054593,1.3624,1.3646,1.3617,1.3631,1242146.3944
2006-08-17 14:00:00,18.73,18.79,18.63,18.63,4811751.093736905,1.3638,1.3682,1.3566,1.3566,4811751.0937
2006-08-17 14:30:00,18.64,18.83,18.49,18.8,6824244.278133645,1.3573,1.3711,1.3464,1.3689,6824244.2781
2006-08-17 15:00:00,18.8,18.87,18.78,18.79,5795531.038106028,1.3689,1.374,1.3675,1.3682,5795531.0381
2006-08-17 15:30:00,18.79,18.79,18.63,18.71,10087524.87533171,1.3682,1.3682,1.3566,1.3624,10087524.8753
2006-08-18 09:30:00,19.33,19.55,19.25,19.29,24248857.87339353,1.4075,1.4236,1.4017,1.4046,24248857.8734
2006-08-18 10:00:00,19.29,19.41,19.19,19.22,22329687.687672123,1.4046,1.4134,1.3973,1.3995,22329687.6877
2006-08-18 10:30:00,19.22,19.37,19.22,19.32,5180722.5792403,1.3995,1.4104,1.3995,1.4068,5180722.5792
2006-08-18 11:00:00,19.32,19.38,19.3,19.31,6814739.157898194,1.4068,1.4112,1.4054,1.4061,6814739.1579
2006-08-18 11:30:00,19.31,19.33,19.29,19.31,1500944.895361588,1.4061,1.4075,1.4046,1.4061,1500944.8954
2006-08-18 12:00:00,19.31,19.32,19.28,19.29,1443482.123029092,1.4061,1.4068,1.4039,1.4046,1443482.123
2006-08-18 12:30:00,19.29,19.33,19.29,19.31,1713945.998819637,1.4046,1.4075,1.4046,1.4061,1713945.9988
2006-08-18 13:00:00,19.31,19.33,19.29,19.3,2513672.2513568564,1.4061,1.4075,1.4046,1.4054,2513672.2514
2006-08-18 13:30:00,19.3,19.31,19.29,19.3,2794505.3492224384,1.4054,1.4061,1.4046,1.4054,2794505.3492
2006-08-18 14:00:00,19.3,19.36,19.29,19.36,4128678.58954385,1.4054,1.4097,1.4046,1.4097,4128678.5895
2006-08-18 14:30:00,19.36,19.41,19.31,19.31,4236259.2685723575,1.4097,1.4134,1.4061,1.4061,4236259.2686
2006-08-18 15:00:00,19.31,19.34,19.3,19.34,2502438.927442233,1.4061,1.4083,1.4054,1.4083,2502438.9274
2006-08-18 15:30:00,19.33,19.44,19.33,19.43,7621810.276071898,1.4075,1.4155,1.4075,1.4148,7621810.2761
2006-08-21 09:30:00,19.33,19.56,19.32,19.46,6108767.9549561,1.4075,1.4243,1.4068,1.417,6108767.955
2006-08-21 10:00:00,19.46,19.47,19.4,19.43,3255503.680641786,1.417,1.4177,1.4126,1.4148,3255503.6806
2006-08-21 10:30:00,19.43,19.44,19.4,19.41,2052673.9199375084,1.4148,1.4155,1.4126,1.4134,2052673.9199
2006-08-21 11:00:00,19.41,19.42,19.39,19.39,3033861.558787873,1.4134,1.4141,1.4119,1.4119,3033861.5588
2006-08-21 11:30:00,19.39,19.4,19.33,19.33,2656681.1058084066,1.4119,1.4126,1.4075,1.4075,2656681.1058
2006-08-21 12:00:00,19.33,19.38,19.32,19.38,1369601.415744454,1.4075,1.4112,1.4068,1.4112,1369601.4157
2006-08-21 12:30:00,19.38,19.42,19.38,19.41,1069326.026488178,1.4112,1.4141,1.4112,1.4134,1069326.0265
2006-08-21 13:00:00,19.41,19.45,19.4,19.44,1091360.623397631,1.4134,1.4163,1.4126,1.4155,1091360.6234
2006-08-21 13:30:00,19.44,19.45,19.39,19.41,1217087.4410574534,1.4155,1.4163,1.4119,1.4134,1217087.4411
2006-08-21 14:00:00,19.41,19.42,19.38,19.39,1817206.1686502127,1.4134,1.4141,1.4112,1.4119,1817206.1687
2006-08-21 14:30:00,19.39,19.39,19.36,19.36,3271921.615593928,1.4119,1.4119,1.4097,1.4097,3271921.6156
2006-08-21 15:00:00,19.36,19.41,19.33,19.38,3007506.452680488,1.4097,1.4134,1.4075,1.4112,3007506.4527
2006-08-21 15:30:00,19.38,19.43,19.38,19.39,4000791.517285062,1.4112,1.4148,1.4112,1.4119,4000791.5173
2006-08-22 09:30:00,19.39,19.45,19.35,19.38,1945957.3427485875,1.4119,1.4163,1.409,1.4112,1945957.3427
2006-08-22 10:00:00,19.38,19.4,19.33,19.39,2042304.697862472,1.4112,1.4126,1.4075,1.4119,2042304.6979
2006-08-22 10:30:00,19.39,19.41,19.37,19.41,1412806.5077237743,1.4119,1.4134,1.4104,1.4134,1412806.5077
2006-08-22 11:00:00,19.41,19.46,19.4,19.46,2461394.090061879,1.4134,1.417,1.4126,1.417,2461394.0901
2006-08-22 11:30:00,19.46,19.5,19.45,19.47,1747213.919643714,1.417,1.4199,1.4163,1.4177,1747213.9196
2006-08-22 12:00:00,19.47,19.48,19.44,19.44,1198941.302426139,1.4177,1.4185,1.4155,1.4155,1198941.3024
2006-08-22 12:30:00,19.44,19.45,19.4,19.4,1154008.0067676457,1.4155,1.4163,1.4126,1.4126,1154008.0068
2006-08-22 13:00:00,19.4,19.41,19.34,19.36,1652162.7172892091,1.4126,1.4134,1.4083,1.4097,1652162.7173
2006-08-22 13:30:00,19.36,19.37,19.3,19.33,1926515.0513578933,1.4097,1.4104,1.4054,1.4075,1926515.0514
2006-08-22 14:00:00,19.33,19.36,19.31,19.32,1866892.0244264312,1.4075,1.4097,1.4061,1.4068,1866892.0244
2006-08-22 14:30:00,19.32,19.34,19.3,19.34,1933859.9169943773,1.4068,1.4083,1.4054,1.4083,1933859.917
2006-08-22 15:00:00,19.34,19.4,19.34,19.37,2118777.7106658686,1.4083,1.4126,1.4083,1.4104,2118777.7107
2006-08-22 15:30:00,19.37,19.38,19.35,19.36,1853930.496832635,1.4104,1.4112,1.409,1.4097,1853930.4968
2006-08-23 09:30:00,19.36,19.43,19.35,19.39,1546742.2928596674,1.4097,1.4148,1.409,1.4119,1546742.2929
2006-08-23 10:00:00,19.39,19.4,19.33,19.39,1307386.0832942328,1.4119,1.4126,1.4075,1.4119,1307386.0833
2006-08-23 10:30:00,19.39,19.4,19.34,19.35,887432.5892552395,1.4119,1.4126,1.4083,1.409,887432.5893
2006-08-23 11:00:00,19.35,19.35,19.33,19.34,1806404.895655383,1.409,1.409,1.4075,1.4083,1806404.8957
2006-08-23 11:30:00,19.34,19.41,19.34,19.39,1174314.3999979263,1.4083,1.4134,1.4083,1.4119,1174314.4
2006-08-23 12:00:00,19.38,19.41,19.37,19.38,968226.1112565683,1.4112,1.4134,1.4104,1.4112,968226.1113
2006-08-23 12:30:00,19.38,19.38,19.34,19.34,563826.4503301302,1.4112,1.4112,1.4083,1.4083,563826.4503
2006-08-23 13:00:00,19.34,19.37,19.34,19.37,784172.4194246639,1.4083,1.4104,1.4083,1.4104,784172.4194
2006-08-23 13:30:00,19.37,19.37,19.34,19.34,967794.0603367751,1.4104,1.4104,1.4083,1.4083,967794.0603
2006-08-23 14:00:00,19.34,19.35,19.33,19.34,763866.0261943833,1.4083,1.409,1.4075,1.4083,763866.0262
2006-08-23 14:30:00,19.34,19.36,19.34,19.34,580676.4362020651,1.4083,1.4097,1.4083,1.4083,580676.4362
2006-08-23 15:00:00,19.34,19.36,19.33,19.33,705971.2029420941,1.4083,1.4097,1.4075,1.4075,705971.2029
2006-08-23 15:30:00,19.33,19.35,19.32,19.35,1694503.7074289431,1.4075,1.409,1.4068,1.409,1694503.7074
2006-08-24 09:30:00,19.44,19.44,19.4,19.44,1678517.8233965945,1.4155,1.4155,1.4126,1.4155,1678517.8234
2006-08-24 10:00:00,19.44,19.46,19.41,19.43,1075806.790285076,1.4155,1.417,1.4134,1.4148,1075806.7903
2006-08-24 10:30:00,19.43,19.43,19.37,19.39,1002790.1848400248,1.4148,1.4148,1.4104,1.4119,1002790.1848
2006-08-24 11:00:00,19.39,19.45,19.38,19.44,1018776.0688723732,1.4119,1.4163,1.4112,1.4155,1018776.0689
2006-08-24 11:30:00,19.44,19.48,19.43,19.44,1581306.366443124,1.4155,1.4185,1.4148,1.4155,1581306.3664
2006-08-24 12:00:00,19.44,19.46,19.43,19.45,962609.4492992568,1.4155,1.417,1.4148,1.4163,962609.4493
2006-08-24 12:30:00,19.45,19.46,19.44,19.44,510684.1871955662,1.4163,1.417,1.4155,1.4155,510684.1872
2006-08-24 13:00:00,19.44,19.5,19.44,19.48,1009270.9486369228,1.4155,1.4199,1.4155,1.4185,1009270.9486
2006-08-24 13:30:00,19.48,19.5,19.46,19.46,2076868.771445928,1.4185,1.4199,1.417,1.417,2076868.7714
2006-08-24 14:00:00,19.46,19.5,19.45,19.47,708131.45754106,1.417,1.4199,1.4163,1.4177,708131.4575
2006-08-24 14:30:00,19.47,19.49,19.46,19.49,1094817.030755977,1.4177,1.4192,1.417,1.4192,1094817.0308
2006-08-24 15:00:00,19.49,19.5,19.47,19.5,1593835.8431171267,1.4192,1.4199,1.4177,1.4199,1593835.8431
2006-08-24 15:30:00,19.5,19.56,19.49,19.55,4763361.390720066,1.4199,1.4243,1.4192,1.4236,4763361.3907
2006-08-25 09:30:00,19.47,19.53,19.43,19.5,1875100.991902502,1.4177,1.4221,1.4148,1.4199,1875100.9919
2006-08-25 10:00:00,19.49,19.55,19.48,19.5,1489711.5714469648,1.4192,1.4236,1.4185,1.4199,1489711.5714
2006-08-25 10:30:00,19.5,19.52,19.49,19.51,732758.3599692726,1.4199,1.4214,1.4192,1.4206,732758.36
2006-08-25 11:00:00,19.52,19.52,19.49,19.49,1770544.6693125467,1.4214,1.4214,1.4192,1.4192,1770544.6693
2006-08-25 11:30:00,19.49,19.52,19.48,19.52,1058524.753493348,1.4192,1.4214,1.4185,1.4214,1058524.7535
2006-08-25 12:00:00,19.52,19.54,19.51,19.53,654989.1944064961,1.4214,1.4228,1.4206,1.4221,654989.1944
2006-08-25 12:30:00,19.54,19.55,19.53,19.53,538335.4460623312,1.4228,1.4236,1.4221,1.4221,538335.4461
2006-08-25 13:00:00,19.53,19.54,19.49,19.5,575059.7742447535,1.4221,1.4228,1.4192,1.4199,575059.7742
2006-08-25 13:30:00,19.5,19.52,19.49,19.51,352121.49963146064,1.4199,1.4214,1.4192,1.4206,352121.4996
2006-08-25 14:00:00,19.5,19.53,19.5,19.52,737942.9710067911,1.4199,1.4221,1.4199,1.4214,737942.971
2006-08-25 14:30:00,19.51,19.53,19.51,19.52,807935.2200132901,1.4206,1.4221,1.4206,1.4214,807935.22
2006-08-25 15:00:00,19.52,19.53,19.49,19.5,704242.9992629213,1.4214,1.4221,1.4192,1.4199,704242.9993
2006-08-25 15:30:00,19.49,19.51,19.46,19.48,2091558.5027188968,1.4192,1.4206,1.417,1.4185,2091558.5027
2006-08-28 09:30:00,19.55,19.64,19.51,19.6,3063241.021333811,1.4236,1.4301,1.4206,1.4272,3063241.0213
2006-08-28 10:00:00,19.6,19.64,19.58,19.64,2441087.6968315984,1.4272,1.4301,1.4257,1.4301,2441087.6968
2006-08-28 10:30:00,19.64,19.67,19.62,19.67,2950475.7312677847,1.4301,1.4323,1.4287,1.4323,2950475.7313
2006-08-28 11:00:00,19.67,19.67,19.54,19.54,2360726.2257500626,1.4323,1.4323,1.4228,1.4228,2360726.2258
2006-08-28 11:30:00,19.54,19.56,19.5,19.54,1863435.6170680856,1.4228,1.4243,1.4199,1.4228,1863435.6171
2006-08-28 12:00:00,19.53,19.54,19.5,19.51,1565752.5333305686,1.4221,1.4228,1.4199,1.4206,1565752.5333
2006-08-28 12:30:00,19.51,19.53,19.47,19.48,1814181.8122116604,1.4206,1.4221,1.4177,1.4185,1814181.8122
2006-08-28 13:00:00,19.47,19.51,19.46,19.46,1512178.2192762112,1.4177,1.4206,1.417,1.417,1512178.2193
2006-08-28 13:30:00,19.46,19.49,19.45,19.49,1022664.527150512,1.417,1.4192,1.4163,1.4192,1022664.5272
2006-08-28 14:00:00,19.49,19.56,19.49,19.53,1894111.232373403,1.4192,1.4243,1.4192,1.4221,1894111.2324
2006-08-28 14:30:00,19.53,19.53,19.45,19.47,1504833.3536397268,1.4221,1.4221,1.4163,1.4177,1504833.3536
2006-08-28 15:00:00,19.47,19.48,19.44,19.45,1266773.296833672,1.4177,1.4185,1.4155,1.4163,1266773.2968
2006-08-28 15:30:00,19.45,19.48,19.45,19.46,11003472.8252933,1.4163,1.4185,1.4163,1.417,11003472.8253
2006-08-29 09:30:00,19.47,19.52,19.44,19.47,7136617.093144131,1.4177,1.4214,1.4155,1.4177,7136617.0931
2006-08-29 10:00:00,19.47,19.47,19.43,19.43,2269995.5325934896,1.4177,1.4177,1.4148,1.4148,2269995.5326
2006-08-29 10:30:00,19.43,19.49,19.42,19.47,2172352.024720226,1.4148,1.4192,1.4141,1.4177,2172352.0247
2006-08-29 11:00:00,19.48,19.5,19.47,19.48,2169759.7192014665,1.4185,1.4199,1.4177,1.4185,2169759.7192
2006-08-29 11:30:00,19.48,19.49,19.43,19.43,1365712.9574663157,1.4185,1.4192,1.4148,1.4148,1365712.9575
2006-08-29 12:00:00,19.43,19.44,19.42,19.43,867558.246944752,1.4148,1.4155,1.4141,1.4148,867558.2469
2006-08-29 12:30:00,19.43,19.47,19.43,19.45,708563.5084608532,1.4148,1.4177,1.4148,1.4163,708563.5085
2006-08-29 13:00:00,19.45,19.46,19.43,19.46,789357.0304621822,1.4163,1.417,1.4148,1.417,789357.0305
2006-08-29 13:30:00,19.46,19.46,19.43,19.43,1051611.9387766568,1.417,1.417,1.4148,1.4148,1051611.9388
2006-08-29 14:00:00,19.43,19.47,19.41,19.41,2504167.131121406,1.4148,1.4177,1.4134,1.4134,2504167.1311
2006-08-29 14:30:00,19.41,19.42,19.33,19.34,2670506.735241789,1.4134,1.4141,1.4075,1.4083,2670506.7352
2006-08-29 15:00:00,19.34,19.35,19.24,19.32,5284414.799990669,1.4083,1.409,1.401,1.4068,5284414.8
2006-08-29 15:30:00,19.32,19.34,19.24,19.33,5391995.479019176,1.4068,1.4083,1.401,1.4075,5391995.479
2006-08-30 09:30:00,19.44,19.47,19.33,19.35,3588182.8888825527,1.4155,1.4177,1.4075,1.409,3588182.8889
2006-08-30 10:00:00,19.36,19.48,19.31,19.48,2131739.2382596647,1.4097,1.4185,1.4061,1.4185,2131739.2383
2006-08-30 10:30:00,19.48,19.5,19.3,19.34,4807430.584538972,1.4185,1.4199,1.4054,1.4083,4807430.5845
2006-08-30 11:00:00,19.34,19.36,19.24,19.32,4408647.5855698455,1.4083,1.4097,1.401,1.4068,4408647.5856
2006-08-30 11:30:00,19.32,19.34,19.22,19.22,3458999.663864385,1.4068,1.4083,1.3995,1.3995,3458999.6639
2006-08-30 12:00:00,19.22,19.27,19.22,19.26,2641991.3745354377,1.3995,1.4032,1.3995,1.4024,2641991.3745
2006-08-30 12:30:00,19.26,19.31,19.26,19.31,1799060.0300188982,1.4024,1.4061,1.4024,1.4061,1799060.03
2006-08-30 13:00:00,19.31,19.35,19.3,19.33,1466812.872697925,1.4061,1.409,1.4054,1.4075,1466812.8727
2006-08-30 13:30:00,19.33,19.4,19.33,19.4,1818070.270489799,1.4075,1.4126,1.4075,1.4126,1818070.2705
2006-08-30 14:00:00,19.4,19.45,19.38,19.44,3112494.826190236,1.4126,1.4163,1.4112,1.4155,3112494.8262
2006-08-30 14:30:00,19.44,19.49,19.43,19.48,2678283.6517980667,1.4155,1.4192,1.4148,1.4185,2678283.6518
2006-08-30 15:00:00,19.48,19.58,19.48,19.51,4253973.356283879,1.4185,1.4257,1.4185,1.4206,4253973.3563
2006-08-30 15:30:00,19.51,19.56,19.49,19.56,4755584.474163787,1.4206,1.4243,1.4192,1.4243,4755584.4742
2006-08-31 09:30:00,19.56,19.56,19.45,19.5,2602242.689914463,1.4243,1.4243,1.4163,1.4199,2602242.6899
2006-08-31 10:00:00,19.5,19.52,19.42,19.42,2488181.247089057,1.4199,1.4214,1.4141,1.4141,2488181.2471
2006-08-31 10:30:00,19.42,19.42,19.36,19.42,2282525.0092674927,1.4141,1.4141,1.4097,1.4141,2282525.0093
2006-08-31 11:00:00,19.42,19.42,19.38,19.38,1522547.4413512482,1.4141,1.4141,1.4112,1.4112,1522547.4414
2006-08-31 11:30:00,19.38,19.43,19.38,19.42,1131109.308018606,1.4112,1.4148,1.4112,1.4141,1131109.308
2006-08-31 12:00:00,19.42,19.48,19.41,19.47,956992.7873419452,1.4141,1.4185,1.4134,1.4177,956992.7873
2006-08-31 12:30:00,19.47,19.47,19.44,19.45,849412.1083134376,1.4177,1.4177,1.4155,1.4163,849412.1083
2006-08-31 13:00:00,19.45,19.47,19.43,19.45,1035194.0038245148,1.4163,1.4177,1.4148,1.4163,1035194.0038
2006-08-31 13:30:00,19.45,19.45,19.41,19.42,772074.9936704541,1.4163,1.4163,1.4134,1.4141,772074.9937
2006-08-31 14:00:00,19.42,19.43,19.4,19.4,759113.4660766581,1.4141,1.4148,1.4126,1.4126,759113.4661
2006-08-31 14:30:00,19.4,19.4,19.37,19.37,1084015.7577611469,1.4126,1.4126,1.4104,1.4104,1084015.7578
2006-08-31 15:00:00,19.38,19.38,19.35,19.37,1591675.5885181606,1.4112,1.4112,1.409,1.4104,1591675.5885
2006-08-31 15:30:00,19.37,19.37,19.34,19.34,2659705.462246959,1.4104,1.4104,1.4083,1.4083,2659705.4622
2006-09-01 09:30:00,19.45,19.46,19.36,19.43,2475651.770415054,1.4163,1.417,1.4097,1.4148,2475651.7704
2006-09-01 10:00:00,19.43,19.46,19.39,19.45,1263748.9403951194,1.4148,1.417,1.4119,1.4163,1263748.9404
2006-09-01 10:30:00,19.46,19.48,19.41,19.45,1247331.0054429777,1.417,1.4185,1.4134,1.4163,1247331.0054
2006-09-01 11:00:00,19.45,19.48,19.44,19.48,1252947.667400289,1.4163,1.4185,1.4155,1.4185,1252947.6674
2006-09-01 11:30:00,19.48,19.48,19.43,19.44,786332.6740236299,1.4185,1.4185,1.4148,1.4155,786332.674
2006-09-01 12:00:00,19.44,19.44,19.4,19.4,610487.9496677961,1.4155,1.4155,1.4126,1.4126,610487.9497
2006-09-01 12:30:00,19.4,19.41,19.38,19.39,680048.1477545019,1.4126,1.4134,1.4112,1.4119,680048.1478
2006-09-01 13:00:00,19.39,19.39,19.38,19.38,684800.7078722271,1.4119,1.4119,1.4112,1.4112,684800.7079
2006-09-01 13:30:00,19.38,19.38,19.37,19.38,741399.3783651367,1.4112,1.4112,1.4104,1.4112,741399.3784
2006-09-01 14:00:00,19.38,19.4,19.37,19.4,713316.0685785785,1.4112,1.4126,1.4104,1.4126,713316.0686
2006-09-01 14:30:00,19.4,19.41,19.37,19.38,711155.8139796125,1.4126,1.4134,1.4104,1.4112,711155.814
2006-09-01 15:00:00,19.38,19.38,19.35,19.35,782876.2666652843,1.4112,1.4112,1.409,1.409,782876.2667
2006-09-01 15:30:00,19.35,19.42,19.35,19.4,2165439.2100035343,1.409,1.4141,1.409,1.4126,2165439.21
2006-09-05 09:30:00,19.38,19.4,19.23,19.25,3303029.2818190386,1.4112,1.4126,1.4003,1.4017,3303029.2818
2006-09-05 10:00:00,19.25,19.3,19.25,19.28,1698392.1657070818,1.4017,1.4054,1.4017,1.4039,1698392.1657
2006-09-05 10:30:00,19.28,19.28,19.12,19.18,4801381.871661867,1.4039,1.4039,1.3922,1.3966,4801381.8717
2006-09-05 11:00:00,19.18,19.19,19.16,19.18,1149687.4975697135,1.3966,1.3973,1.3952,1.3966,1149687.4976
2006-09-05 11:30:00,19.18,19.2,19.13,19.15,2081189.28064386,1.3966,1.3981,1.393,1.3944,2081189.2806
2006-09-05 12:00:00,19.15,19.17,19.14,19.16,1997371.4022039785,1.3944,1.3959,1.3937,1.3952,1997371.4022
2006-09-05 12:30:00,19.15,19.16,19.15,19.16,981187.6388503644,1.3944,1.3952,1.3944,1.3952,981187.6389
2006-09-05 13:00:00,19.15,19.16,19.15,19.16,1192460.5386292408,1.3944,1.3952,1.3944,1.3952,1192460.5386
2006-09-05 13:30:00,19.16,19.16,19.1,19.13,1929971.4587162388,1.3952,1.3952,1.3908,1.393,1929971.4587
2006-09-05 14:00:00,19.13,19.16,19.12,19.15,1998667.5549633584,1.393,1.3952,1.3922,1.3944,1998667.555
2006-09-05 14:30:00,19.16,19.16,19.11,19.13,1789122.8588636543,1.3952,1.3952,1.3915,1.393,1789122.8589
2006-09-05 15:00:00,19.13,19.14,19.1,19.13,1863003.5661482925,1.393,1.3937,1.3908,1.393,1863003.5661
2006-09-05 15:30:00,19.13,19.15,19.12,19.13,3263280.597198064,1.393,1.3944,1.3922,1.393,3263280.5972
2006-09-06 09:30:00,19.0,19.08,19.0,19.04,3068857.6832911223,1.3835,1.3893,1.3835,1.3864,3068857.6833
2006-09-06 10:00:00,19.04,19.08,19.01,19.06,2730129.7621732512,1.3864,1.3893,1.3842,1.3879,2730129.7622
2006-09-06 10:30:00,19.06,19.16,19.05,19.12,2199139.1817474044,1.3879,1.3952,1.3871,1.3922,2199139.1817
2006-09-06 11:00:00,19.12,19.14,19.09,19.11,1833624.1036023544,1.3922,1.3937,1.3901,1.3915,1833624.1036
2006-09-06 11:30:00,19.11,19.13,19.1,19.12,1291832.2501816775,1.3915,1.393,1.3908,1.3922,1291832.2502
2006-09-06 12:00:00,19.12,19.16,19.12,19.13,3403265.0952110616,1.3922,1.3952,1.3922,1.393,3403265.0952
2006-09-06 12:30:00,19.13,19.15,19.12,19.14,1235665.6306085612,1.393,1.3944,1.3922,1.3937,1235665.6306
2006-09-06 13:00:00,19.14,19.16,19.13,19.15,1334173.2403214115,1.3937,1.3952,1.393,1.3944,1334173.2403
2006-09-06 13:30:00,19.15,19.16,19.14,19.15,1168697.7380406146,1.3944,1.3952,1.3937,1.3944,1168697.738
2006-09-06 14:00:00,19.15,19.16,19.13,19.16,1199373.3533459322,1.3944,1.3952,1.393,1.3952,1199373.3533
2006-09-06 14:30:00,19.16,19.17,19.13,19.14,1468109.0254573044,1.3952,1.3959,1.393,1.3937,1468109.0255
2006-09-06 15:00:00,19.14,19.17,19.13,19.13,2061746.9892531657,1.3937,1.3959,1.393,1.393,2061746.9893
2006-09-06 15:30:00,19.13,19.15,19.09,19.12,2103655.9284731066,1.393,1.3944,1.3901,1.3922,2103655.9285
2006-09-07 09:30:00,19.15,19.19,19.11,19.16,2710255.419862764,1.3944,1.3973,1.3915,1.3952,2710255.4199
2006-09-07 10:00:00,19.16,19.2,19.03,19.18,1979657.314492457,1.3952,1.3981,1.3857,1.3966,1979657.3145
2006-09-07 10:30:00,19.18,19.2,19.12,19.13,1627535.8148609966,1.3966,1.3981,1.3922,1.393,1627535.8149
2006-09-07 11:00:00,19.13,19.15,19.08,19.09,1508721.8119178656,1.393,1.3944,1.3893,1.3901,1508721.8119
2006-09-07 11:30:00,19.09,19.11,19.04,19.11,2398314.655772071,1.3901,1.3915,1.3864,1.3915,2398314.6558
2006-09-07 12:00:00,19.11,19.14,19.09,19.13,2004284.2169206697,1.3915,1.3937,1.3901,1.393,2004284.2169
2006-09-07 12:30:00,19.13,19.15,19.13,19.14,1188572.0803511022,1.393,1.3944,1.393,1.3937,1188572.0804
2006-09-07 13:00:00,19.14,19.14,19.12,19.13,859349.2794686812,1.3937,1.3937,1.3922,1.393,859349.2795
2006-09-07 13:30:00,19.13,19.15,19.13,19.14,1328556.5783640998,1.393,1.3944,1.393,1.3937,1328556.5784
2006-09-07 14:00:00,19.14,19.15,19.12,19.12,807935.2200132901,1.3937,1.3944,1.3922,1.3922,807935.22
2006-09-07 14:30:00,19.12,19.12,19.04,19.05,1563160.2278118092,1.3922,1.3922,1.3864,1.3871,1563160.2278
2006-09-07 15:00:00,19.05,19.05,19.0,19.03,3502636.8067634986,1.3871,1.3871,1.3835,1.3857,3502636.8068
2006-09-07 15:30:00,19.03,19.03,18.95,18.99,5455074.913308984,1.3857,1.3857,1.3799,1.3828,5455074.9133
2006-09-08 09:30:00,19.05,19.08,19.0,19.06,2198275.0799078178,1.3871,1.3893,1.3835,1.3879,2198275.0799
2006-09-08 10:00:00,19.06,19.15,19.06,19.14,1315595.0507703037,1.3879,1.3944,1.3879,1.3937,1315595.0508
2006-09-08 10:30:00,19.14,19.15,19.1,19.12,1765360.0582750284,1.3937,1.3944,1.3908,1.3922,1765360.0583
2006-09-08 11:00:00,19.12,19.14,19.1,19.11,2136923.849297183,1.3922,1.3937,1.3908,1.3915,2136923.8493
2006-09-08 11:30:00,19.11,19.12,19.09,19.11,839474.9371581939,1.3915,1.3922,1.3901,1.3915,839474.9372
2006-09-08 12:00:00,19.11,19.11,19.08,19.09,1230913.070490836,1.3915,1.3915,1.3893,1.3901,1230913.0705
2006-09-08 12:30:00,19.09,19.1,19.08,19.1,474391.9099329371,1.3901,1.3908,1.3893,1.3908,474391.9099
2006-09-08 13:00:00,19.1,19.11,19.08,19.1,796269.8451788735,1.3908,1.3915,1.3893,1.3908,796269.8452
2006-09-08 13:30:00,19.1,19.12,19.09,19.12,1400709.0819695648,1.3908,1.3922,1.3901,1.3922,1400709.082
2006-09-08 14:00:00,19.12,19.14,19.1,19.13,1115555.4749060506,1.3922,1.3937,1.3908,1.393,1115555.4749
2006-09-08 14:30:00,19.13,19.13,19.11,19.13,708995.5593806464,1.393,1.393,1.3915,1.393,708995.5594
2006-09-08 15:00:00,19.13,19.17,19.12,19.17,2026750.8647499164,1.393,1.3959,1.3922,1.3959,2026750.8647
2006-09-08 15:30:00,19.17,19.23,19.16,19.2,4082017.090206184,1.3959,1.4003,1.3952,1.3981,4082017.0902
2006-09-11 09:30:00,19.16,19.27,19.15,19.21,2454481.275345188,1.3952,1.4032,1.3944,1.3988,2454481.2753
2006-09-11 10:00:00,19.2,19.23,19.19,19.2,1775729.280350065,1.3981,1.4003,1.3973,1.3981,1775729.2804
2006-09-11 10:30:00,19.2,19.27,19.19,19.24,1728203.679172813,1.3981,1.4032,1.3973,1.401,1728203.6792
2006-09-11 11:00:00,19.24,19.26,19.23,19.26,1820662.5760085585,1.401,1.4024,1.4003,1.4024,1820662.576
2006-09-11 11:30:00,19.26,19.26,19.18,19.19,1545014.089180495,1.4024,1.4024,1.3966,1.3973,1545014.0892
2006-09-11 12:00:00,19.19,19.24,19.19,19.21,1656483.226487141,1.3973,1.401,1.3973,1.3988,1656483.2265
2006-09-11 12:30:00,19.22,19.22,19.2,19.21,773371.1464298337,1.3995,1.3995,1.3981,1.3988,773371.1464
2006-09-11 13:00:00,19.21,19.22,19.19,19.22,1283623.282705607,1.3988,1.3995,1.3973,1.3995,1283623.2827
2006-09-11 13:30:00,19.22,19.23,19.21,19.22,1394660.36909246,1.3995,1.4003,1.3988,1.3995,1394660.3691
2006-09-11 14:00:00,19.22,19.23,19.21,19.22,1875965.0937420884,1.3995,1.4003,1.3988,1.3995,1875965.0937
2006-09-11 14:30:00,19.22,19.26,19.22,19.25,1279734.824427468,1.3995,1.4024,1.3995,1.4017,1279734.8244
2006-09-11 15:00:00,19.25,19.25,19.21,19.25,1279734.824427468,1.4017,1.4017,1.3988,1.4017,1279734.8244
2006-09-11 15:30:00,19.25,19.34,19.24,19.29,3344074.119199393,1.4017,1.4083,1.401,1.4046,3344074.1192
2006-09-12 09:30:00,19.29,19.36,19.25,19.25,3029108.998670148,1.4046,1.4097,1.4017,1.4017,3029108.9987
2006-09-12 10:00:00,19.26,19.29,19.26,19.29,2260490.412358039,1.4024,1.4046,1.4024,1.4046,2260490.4124
2006-09-12 10:30:00,19.29,19.34,19.28,19.33,1857386.9041909808,1.4046,1.4083,1.4039,1.4075,1857386.9042
2006-09-12 11:00:00,19.34,19.34,19.3,19.3,1889358.6722556776,1.4083,1.4083,1.4054,1.4054,1889358.6723
2006-09-12 11:30:00,19.3,19.31,19.25,19.25,1527300.0014689737,1.4054,1.4061,1.4017,1.4017,1527300.0015
2006-09-12 12:00:00,19.25,19.25,19.2,19.2,2128714.881821112,1.4017,1.4017,1.3981,1.3981,2128714.8818
2006-09-12 12:30:00,19.2,19.22,19.18,19.19,2399610.8085314506,1.3981,1.3995,1.3966,1.3973,2399610.8085
2006-09-12 13:00:00,19.19,19.19,19.15,19.16,2084645.6880022048,1.3973,1.3973,1.3944,1.3952,2084645.688
2006-09-12 13:30:00,19.16,19.24,19.16,19.2,1942500.9353902417,1.3952,1.401,1.3952,1.3981,1942500.9354
2006-09-12 14:00:00,19.2,19.2,19.15,19.15,2076004.6696063413,1.3981,1.3981,1.3944,1.3944,2076004.6696
2006-09-12 14:30:00,19.15,19.15,19.03,19.12,4326557.910809137,1.3944,1.3944,1.3857,1.3922,4326557.9108
2006-09-12 15:00:00,19.12,19.22,19.1,19.18,4528325.690352563,1.3922,1.3995,1.3908,1.3966,4528325.6904
2006-09-12 15:30:00,19.18,19.22,19.16,19.22,4706762.720227156,1.3966,1.3995,1.3952,1.3995,4706762.7202
2006-09-13 09:30:00,18.98,19.03,18.94,18.97,4541287.217946359,1.3964,1.4001,1.3935,1.3957,4541287.2179
2006-09-13 10:00:00,18.97,19.0,18.88,18.92,3147058.899773692,1.3957,1.3979,1.3891,1.392,3147058.8998
2006-09-13 10:30:00,18.93,18.99,18.89,18.98,2540459.408384035,1.3927,1.3972,1.3898,1.3964,2540459.4084
2006-09-13 11:00:00,18.99,19.01,18.97,19.0,1940772.731711069,1.3972,1.3986,1.3957,1.3979,1940772.7317
2006-09-13 11:30:00,19.0,19.02,18.96,18.97,4229346.453855666,1.3979,1.3994,1.3949,1.3957,4229346.4539
2006-09-13 12:00:00,18.97,19.0,18.96,19.0,1894111.232373403,1.3957,1.3979,1.3949,1.3979,1894111.2324
2006-09-13 12:30:00,19.0,19.01,18.98,19.0,1022232.4762307188,1.3979,1.3986,1.3964,1.3979,1022232.4762
2006-09-13 13:00:00,19.0,19.05,19.0,19.04,1888926.6213358848,1.3979,1.4016,1.3979,1.4008,1888926.6213
2006-09-13 13:30:00,19.04,19.05,19.02,19.05,966065.8566576024,1.4008,1.4016,1.3994,1.4016,966065.8567
2006-09-13 14:00:00,19.05,19.07,19.04,19.04,1563160.2278118092,1.4016,1.403,1.4008,1.4008,1563160.2278
2006-09-13 14:30:00,19.04,19.08,19.04,19.07,2318817.2865301217,1.4008,1.4038,1.4008,1.403,2318817.2865
2006-09-13 15:00:00,19.07,19.09,19.06,19.09,5234728.94421445,1.403,1.4045,1.4023,1.4045,5234728.9442
2006-09-13 15:30:00,19.09,19.16,19.06,19.15,3481034.2607738385,1.4045,1.4097,1.4023,1.4089,3481034.2608
2006-09-14 09:30:00,19.15,19.27,19.14,19.25,6041800.062388154,1.4089,1.4178,1.4082,1.4163,6041800.0624
2006-09-14 10:00:00,19.26,19.26,19.21,19.23,2804010.469457889,1.417,1.417,1.4133,1.4148,2804010.4695
2006-09-14 10:30:00,19.23,19.25,19.22,19.24,1905776.60720782,1.4148,1.4163,1.4141,1.4155,1905776.6072
2006-09-14 11:00:00,19.25,19.26,19.21,19.22,4069055.562612388,1.4163,1.417,1.4133,1.4141,4069055.5626
2006-09-14 11:30:00,19.22,19.23,19.2,19.21,1921762.491240168,1.4141,1.4148,1.4126,1.4133,1921762.4912
2006-09-14 12:00:00,19.21,19.21,19.17,19.19,1044699.1240599654,1.4133,1.4133,1.4104,1.4119,1044699.1241
2006-09-14 12:30:00,19.19,19.21,19.19,19.21,1058524.753493348,1.4119,1.4133,1.4119,1.4133,1058524.7535
2006-09-14 13:00:00,19.21,19.21,19.17,19.19,810527.5255320492,1.4133,1.4133,1.4104,1.4119,810527.5255
2006-09-14 13:30:00,19.19,19.22,19.19,19.22,1075374.7393652827,1.4119,1.4141,1.4119,1.4141,1075374.7394
2006-09-14 14:00:00,19.22,19.24,19.21,19.22,1187275.9275917225,1.4141,1.4155,1.4133,1.4141,1187275.9276
2006-09-14 14:30:00,19.22,19.24,19.21,19.21,1328988.6292838932,1.4141,1.4155,1.4133,1.4133,1328988.6293
2006-09-14 15:00:00,19.21,19.24,19.2,19.23,1793011.3171417934,1.4133,1.4155,1.4126,1.4148,1793011.3171
2006-09-14 15:30:00,19.23,19.25,19.19,19.21,2436335.136713873,1.4148,1.4163,1.4119,1.4133,2436335.1367
2006-09-15 09:30:00,19.27,19.28,19.21,19.23,10472914.295787249,1.4178,1.4185,1.4133,1.4148,10472914.2958
2006-09-15 10:00:00,19.23,19.25,19.16,19.21,1642225.5461339655,1.4148,1.4163,1.4097,1.4133,1642225.5461
2006-09-15 10:30:00,19.21,19.21,19.17,19.21,1227456.6631324904,1.4133,1.4133,1.4104,1.4133,1227456.6631
2006-09-15 11:00:00,19.21,19.22,19.2,19.2,1426632.137157157,1.4133,1.4141,1.4126,1.4126,1426632.1372
2006-09-15 11:30:00,19.21,19.21,19.17,19.18,1042970.9203807926,1.4133,1.4133,1.4104,1.4111,1042970.9204
2006-09-15 12:00:00,19.19,19.21,19.16,19.19,3762299.4095592136,1.4119,1.4133,1.4097,1.4119,3762299.4096
2006-09-15 12:30:00,19.18,19.2,19.16,19.17,978163.282411812,1.4111,1.4126,1.4097,1.4104,978163.2824
2006-09-15 13:00:00,19.17,19.18,19.13,19.13,1158328.515965578,1.4104,1.4111,1.4075,1.4075,1158328.516
2006-09-15 13:30:00,19.13,19.2,19.12,19.17,1170857.9926395807,1.4075,1.4126,1.4067,1.4104,1170857.9926
2006-09-15 14:00:00,19.17,19.22,19.17,19.2,1107778.558349773,1.4104,1.4141,1.4104,1.4126,1107778.5583
2006-09-15 14:30:00,19.2,19.2,19.17,19.2,1330284.7820432726,1.4126,1.4126,1.4104,1.4126,1330284.782
2006-09-15 15:00:00,19.2,19.24,19.18,19.22,7443805.297117098,1.4126,1.4155,1.4111,1.4141,7443805.2971
2006-09-15 15:30:00,19.22,19.27,19.18,19.22,10551979.614109404,1.4141,1.4178,1.4111,1.4141,10551979.6141
2006-09-18 09:30:00,19.27,19.3,19.21,19.25,2005148.318760256,1.4178,1.42,1.4133,1.4163,2005148.3188
2006-09-18 10:00:00,19.25,19.33,19.25,19.33,1503105.149960554,1.4163,1.4222,1.4163,1.4222,1503105.15
2006-09-18 10:30:00,19.32,19.35,19.27,19.28,1405461.64208729,1.4214,1.4236,1.4178,1.4185,1405461.6421
2006-09-18 11:00:00,19.28,19.29,19.21,19.25,3446902.238110176,1.4185,1.4192,1.4133,1.4163,3446902.2381
2006-09-18 11:30:00,19.25,19.26,19.22,19.22,1337197.596759964,1.4163,1.417,1.4141,1.4141,1337197.5968
2006-09-18 12:00:00,19.22,19.23,19.17,19.18,1004086.3375994044,1.4141,1.4148,1.4104,1.4111,1004086.3376
2006-09-18 12:30:00,19.18,19.23,19.18,19.22,757385.2623974852,1.4111,1.4148,1.4111,1.4141,757385.2624
2006-09-18 13:00:00,19.22,19.22,19.19,19.2,653693.0416471164,1.4141,1.4141,1.4119,1.4126,653693.0416
2006-09-18 13:30:00,19.2,19.2,19.12,19.12,1054204.244295416,1.4126,1.4126,1.4067,1.4067,1054204.2443
2006-09-18 14:00:00,19.12,19.15,19.12,19.13,766026.2807933493,1.4067,1.4089,1.4067,1.4075,766026.2808
2006-09-18 14:30:00,19.12,19.15,19.09,19.14,1475885.9420135822,1.4067,1.4089,1.4045,1.4082,1475885.942
2006-09-18 15:00:00,19.14,19.21,19.13,19.21,1765792.1091948214,1.4082,1.4133,1.4075,1.4133,1765792.1092
2006-09-18 15:30:00,19.21,19.22,19.17,19.19,2629461.8978614346,1.4133,1.4141,1.4104,1.4119,2629461.8979
2006-09-19 09:30:00,19.2,19.22,19.16,19.21,2226790.440614169,1.4126,1.4141,1.4097,1.4133,2226790.4406
2006-09-19 10:00:00,19.21,19.24,19.21,19.22,1907936.8618067848,1.4133,1.4155,1.4133,1.4141,1907936.8618
2006-09-19 10:30:00,19.22,19.23,19.21,19.22,1924354.7967589272,1.4141,1.4148,1.4133,1.4141,1924354.7968
2006-09-19 11:00:00,19.22,19.22,19.18,19.18,1580010.2136837442,1.4141,1.4141,1.4111,1.4111,1580010.2137
2006-09-19 11:30:00,19.18,19.23,19.16,19.19,2281660.907427906,1.4111,1.4148,1.4097,1.4119,2281660.9074
2006-09-19 12:00:00,19.19,19.2,19.15,19.15,1908368.9127265783,1.4119,1.4126,1.4089,1.4089,1908368.9127
2006-09-19 12:30:00,19.15,19.15,19.1,19.11,2015517.540835293,1.4089,1.4089,1.4052,1.406,2015517.5408
2006-09-19 13:00:00,19.1,19.12,19.09,19.09,2009900.878877981,1.4052,1.4067,1.4045,1.4045,2009900.8789
2006-09-19 13:30:00,19.09,19.11,19.08,19.09,1631856.3240589283,1.4045,1.406,1.4038,1.4045,1631856.3241
2006-09-19 14:00:00,19.09,19.1,19.03,19.03,1441753.919349919,1.4045,1.4052,1.4001,1.4001,1441753.9193
2006-09-19 14:30:00,19.03,19.06,18.98,19.01,2044897.0033812309,1.4001,1.4023,1.3964,1.3986,2044897.0034
2006-09-19 15:00:00,19.0,19.1,19.0,19.09,1752398.5306812322,1.3979,1.4052,1.3979,1.4045,1752398.5307
2006-09-19 15:30:00,19.09,19.13,19.07,19.1,2746547.697125393,1.4045,1.4075,1.403,1.4052,2746547.6971
2006-09-20 09:30:00,19.1,19.12,19.0,19.07,3549298.3061011643,1.4052,1.4067,1.3979,1.403,3549298.3061
2006-09-20 10:00:00,19.07,19.09,19.01,19.01,1804676.6919762096,1.403,1.4045,1.3986,1.3986,1804676.692
2006-09-20 10:30:00,19.01,19.04,18.98,19.03,2483860.737891125,1.3986,1.4008,1.3964,1.4001,2483860.7379
2006-09-20 11:00:00,19.02,19.1,19.02,19.06,1408053.9476060492,1.3994,1.4052,1.3994,1.4023,1408053.9476
2006-09-20 11:30:00,19.06,19.06,19.03,19.05,810527.5255320492,1.4023,1.4023,1.4001,1.4016,810527.5255
2006-09-20 12:00:00,19.05,19.05,18.96,18.98,1296152.7593796095,1.4016,1.4016,1.3949,1.3964,1296152.7594
2006-09-20 12:30:00,18.98,18.99,18.97,18.98,1207150.2699022098,1.3964,1.3972,1.3957,1.3964,1207150.2699
2006-09-20 13:00:00,18.98,18.99,18.93,18.93,1261588.6857961535,1.3964,1.3972,1.3927,1.3927,1261588.6858
2006-09-20 13:30:00,18.93,18.97,18.92,18.96,1653890.920968382,1.3927,1.3957,1.392,1.3949,1653890.921
2006-09-20 14:00:00,18.95,19.03,18.95,18.98,2104952.0812324863,1.3942,1.4001,1.3942,1.3964,2104952.0812
2006-09-20 14:30:00,18.98,19.01,18.93,19.0,1806836.946575176,1.3964,1.3986,1.3927,1.3979,1806836.9466
2006-09-20 15:00:00,19.0,19.08,19.0,19.08,1556679.464014911,1.3979,1.4038,1.3979,1.4038,1556679.464
2006-09-20 15:30:00,19.08,19.12,19.05,19.11,3088732.0256016096,1.4038,1.4067,1.4016,1.406,3088732.0256
2006-09-21 09:30:00,19.07,19.12,18.99,19.08,8280687.928756533,1.403,1.4067,1.3972,1.4038,8280687.9288
2006-09-21 10:00:00,19.08,19.13,19.06,19.11,1426632.137157157,1.4038,1.4075,1.4023,1.406,1426632.1372
2006-09-21 10:30:00,19.11,19.11,19.08,19.11,923724.8665178684,1.406,1.406,1.4038,1.406,923724.8665
2006-09-21 11:00:00,19.1,19.13,19.09,19.09,760841.6697558309,1.4052,1.4075,1.4045,1.4045,760841.6698
2006-09-21 11:30:00,19.09,19.12,19.08,19.09,850276.210153024,1.4045,1.4067,1.4038,1.4045,850276.2102
2006-09-21 12:00:00,19.09,19.1,18.98,19.0,1788690.8079438612,1.4045,1.4052,1.3964,1.3979,1788690.8079
2006-09-21 12:30:00,18.99,19.01,18.92,18.95,1416694.9660019134,1.3972,1.3986,1.392,1.3942,1416694.966
2006-09-21 13:00:00,18.95,18.98,18.93,18.96,2258330.157759073,1.3942,1.3964,1.3927,1.3949,2258330.1578
2006-09-21 13:30:00,18.96,18.99,18.96,18.97,728869.9016911339,1.3949,1.3972,1.3949,1.3957,728869.9017
2006-09-21 14:00:00,18.98,18.98,18.92,18.93,959585.0928607044,1.3964,1.3964,1.392,1.3927,959585.0929
2006-09-21 14:30:00,18.93,18.95,18.91,18.93,1140614.4282540565,1.3927,1.3942,1.3913,1.3927,1140614.4283
2006-09-21 15:00:00,18.93,18.97,18.93,18.97,2403067.215889796,1.3927,1.3957,1.3927,1.3957,2403067.2159
2006-09-21 15:30:00,18.97,18.99,18.95,18.97,4575851.291529816,1.3957,1.3972,1.3942,1.3957,4575851.2915
2006-09-22 09:30:00,19.04,19.05,18.97,19.01,1620190.949224512,1.4008,1.4016,1.3957,1.3986,1620190.9492
2006-09-22 10:00:00,19.01,19.04,18.96,18.97,1033033.7492255488,1.3986,1.4008,1.3949,1.3957,1033033.7492
2006-09-22 10:30:00,18.97,18.99,18.94,18.94,934958.1904324916,1.3957,1.3972,1.3935,1.3935,934958.1904
2006-09-22 11:00:00,18.94,18.97,18.93,18.96,726277.5961723746,1.3935,1.3957,1.3927,1.3949,726277.5962
2006-09-22 11:30:00,18.96,18.97,18.92,18.92,704675.0501827145,1.3949,1.3957,1.392,1.392,704675.0502
2006-09-22 12:00:00,18.92,18.93,18.88,18.88,650668.685208564,1.392,1.3927,1.3891,1.3891,650668.6852
2006-09-22 12:30:00,18.88,18.93,18.88,18.93,883544.1309771006,1.3891,1.3927,1.3891,1.3927,883544.131
2006-09-22 13:00:00,18.93,18.94,18.88,18.88,800590.3543768056,1.3927,1.3935,1.3891,1.3891,800590.3544
2006-09-22 13:30:00,18.88,18.89,18.85,18.88,1473293.636494823,1.3891,1.3898,1.3869,1.3891,1473293.6365
2006-09-22 14:00:00,18.88,18.89,18.82,18.85,1538533.3253835966,1.3891,1.3898,1.3846,1.3869,1538533.3254
2006-09-22 14:30:00,18.85,18.85,18.81,18.83,1163945.1779228896,1.3869,1.3869,1.3839,1.3854,1163945.1779
2006-09-22 15:00:00,18.83,18.88,18.81,18.82,2008604.7261186016,1.3854,1.3891,1.3839,1.3846,2008604.7261
2006-09-22 15:30:00,18.82,19.07,18.82,19.04,12249075.627057103,1.3846,1.403,1.3846,1.4008,12249075.6271
2006-09-25 09:30:00,18.52,18.59,18.2,18.26,24608756.28958127,1.3626,1.3677,1.339,1.3434,24608756.2896
2006-09-25 10:00:00,18.26,18.33,18.17,18.17,18507333.20026165,1.3434,1.3486,1.3368,1.3368,18507333.2003
2006-09-25 10:30:00,18.17,18.2,18.04,18.18,17163222.788785,1.3368,1.339,1.3273,1.3376,17163222.7888
2006-09-25 11:00:00,18.18,18.23,18.13,18.22,12774881.596445432,1.3376,1.3412,1.3339,1.3405,12774881.5964
2006-09-25 11:30:00,18.22,18.31,18.18,18.26,9299031.946709111,1.3405,1.3471,1.3376,1.3434,9299031.9467
2006-09-25 12:00:00,18.26,18.34,18.21,18.31,10628020.575993003,1.3434,1.3493,1.3398,1.3471,10628020.576
2006-09-25 12:30:00,18.32,18.38,18.25,18.3,5465012.084464228,1.3479,1.3523,1.3427,1.3464,5465012.0845
2006-09-25 13:00:00,18.3,18.3,18.17,18.18,3675025.1237609866,1.3464,1.3464,1.3368,1.3376,3675025.1238
2006-09-25 13:30:00,18.19,18.23,18.15,18.16,4102323.483436465,1.3383,1.3412,1.3353,1.3361,4102323.4834
2006-09-25 14:00:00,18.16,18.26,18.15,18.24,7164700.402930689,1.3361,1.3434,1.3353,1.342,7164700.4029
2006-09-25 14:30:00,18.24,18.32,18.22,18.28,7390230.983062741,1.342,1.3479,1.3405,1.3449,7390230.9831
2006-09-25 15:00:00,18.28,18.34,17.76,17.82,18575165.194669187,1.3449,1.3493,1.3067,1.3111,18575165.1947
2006-09-25 15:30:00,17.82,17.98,17.66,17.85,45725677.04539387,1.3111,1.3228,1.2993,1.3133,45725677.0454
2006-09-26 09:30:00,17.82,17.82,17.36,17.52,40646486.43230497,1.3111,1.3111,1.2772,1.289,40646486.4323
2006-09-26 10:00:00,17.51,17.74,17.47,17.62,18481410.145074066,1.2883,1.3052,1.2853,1.2964,18481410.1451
2006-09-26 10:30:00,17.62,17.65,17.54,17.61,17754268.4470621,1.2964,1.2986,1.2905,1.2956,17754268.4471
2006-09-26 11:00:00,17.61,17.71,17.59,17.63,9992473.672977204,1.2956,1.303,1.2941,1.2971,9992473.673
2006-09-26 11:30:00,17.63,17.65,17.57,17.6,7439052.736999373,1.2971,1.2986,1.2927,1.2949,7439052.737
2006-09-26 12:00:00,17.6,17.66,17.59,17.62,4686456.326996875,1.2949,1.2993,1.2941,1.2964,4686456.327
2006-09-26 12:30:00,17.62,17.63,17.58,17.61,4988891.970852118,1.2964,1.2971,1.2934,1.2956,4988891.9709
2006-09-26 13:00:00,17.6,17.63,17.56,17.61,10728256.38938503,1.2949,1.2971,1.2919,1.2956,10728256.3894
2006-09-26 13:30:00,17.61,17.63,17.59,17.59,5337989.114045026,1.2956,1.2971,1.2941,1.2941,5337989.114
2006-09-26 14:00:00,17.59,17.61,17.59,17.6,5684493.951719175,1.2941,1.2956,1.2941,1.2949,5684493.9517
2006-09-26 14:30:00,17.6,17.63,17.6,17.6,5151343.116694362,1.2949,1.2971,1.2949,1.2949,5151343.1167
2006-09-26 15:00:00,17.6,17.6,17.56,17.59,8516587.730963621,1.2949,1.2949,1.2919,1.2941,8516587.731
2006-09-26 15:30:00,17.59,17.59,17.48,17.53,13831678.146259608,1.2941,1.2941,1.2861,1.2897,13831678.1463
2006-09-27 09:30:00,17.61,17.81,17.59,17.77,12647858.626026232,1.2956,1.3103,1.2941,1.3074,12647858.626
2006-09-27 10:00:00,17.77,17.89,17.75,17.85,11252334.155094184,1.3074,1.3162,1.3059,1.3133,11252334.1551
2006-09-27 10:30:00,17.85,17.95,17.8,17.82,6826836.583652404,1.3133,1.3206,1.3096,1.3111,6826836.5837
2006-09-27 11:00:00,17.82,17.88,17.8,17.88,5431744.163640151,1.3111,1.3155,1.3096,1.3155,5431744.1636
2006-09-27 11:30:00,17.88,17.88,17.85,17.86,4209040.0606253855,1.3155,1.3155,1.3133,1.314,4209040.0606
2006-09-27 12:00:00,17.86,17.86,17.83,17.84,3462888.122142524,1.314,1.314,1.3118,1.3125,3462888.1221
2006-09-27 12:30:00,17.84,17.87,17.83,17.86,2657545.207647993,1.3125,1.3147,1.3118,1.314,2657545.2076
2006-09-27 13:00:00,17.86,17.93,17.86,17.91,2858016.8344320394,1.314,1.3192,1.314,1.3177,2858016.8344
2006-09-27 13:30:00,17.91,17.92,17.85,17.89,3240381.898449024,1.3177,1.3184,1.3133,1.3162,3240381.8984
2006-09-27 14:00:00,17.89,17.93,17.71,17.9,7113286.343475298,1.3162,1.3192,1.303,1.317,7113286.3435
2006-09-27 14:30:00,17.9,17.9,17.86,17.89,4577147.444289195,1.317,1.317,1.314,1.3162,4577147.4443
2006-09-27 15:00:00,17.89,17.93,17.87,17.91,3893210.838256554,1.3162,1.3192,1.3147,1.3177,3893210.8383
2006-09-27 15:30:00,17.91,17.94,17.87,17.89,6987559.525815476,1.3177,1.3199,1.3147,1.3162,6987559.5258
2006-09-28 09:30:00,17.91,18.0,17.9,17.98,5515562.042080033,1.3177,1.3243,1.317,1.3228,5515562.0421
2006-09-28 10:00:00,17.98,18.02,17.97,17.99,6366270.30315285,1.3228,1.3258,1.3221,1.3236,6366270.3032
2006-09-28 10:30:00,17.99,18.0,17.82,17.9,7043726.145388592,1.3236,1.3243,1.3111,1.317,7043726.1454
2006-09-28 11:00:00,17.89,17.91,17.86,17.88,2470899.2102973294,1.3162,1.3177,1.314,1.3155,2470899.2103
2006-09-28 11:30:00,17.88,17.91,17.88,17.88,1953302.208385072,1.3155,1.3177,1.3155,1.3155,1953302.2084
2006-09-28 12:00:00,17.88,17.89,17.86,17.87,933229.9867533188,1.3155,1.3162,1.314,1.3147,933229.9868
2006-09-28 12:30:00,17.87,17.89,17.85,17.89,1751102.3779218527,1.3147,1.3162,1.3133,1.3162,1751102.3779
2006-09-28 13:00:00,17.89,17.89,17.87,17.87,1555383.3112555316,1.3162,1.3162,1.3147,1.3147,1555383.3113
2006-09-28 13:30:00,17.87,17.87,17.84,17.86,2698590.0450283475,1.3147,1.3147,1.3125,1.314,2698590.045
2006-09-28 14:00:00,17.86,17.87,17.84,17.84,1615870.44002658,1.314,1.3147,1.3125,1.3125,1615870.44
2006-09-28 14:30:00,17.84,17.84,17.81,17.82,5928602.721402335,1.3125,1.3125,1.3103,1.3111,5928602.7214
2006-09-28 15:00:00,17.82,17.82,17.76,17.78,8399933.982619457,1.3111,1.3111,1.3067,1.3081,8399933.9826
2006-09-28 15:30:00,17.78,17.86,17.78,17.82,10454768.157155933,1.3081,1.314,1.3081,1.3111,10454768.1572
2006-09-29 09:30:00,17.78,17.91,17.78,17.79,4664421.730087422,1.3081,1.3177,1.3081,1.3089,4664421.7301
2006-09-29 10:00:00,17.79,17.8,17.71,17.79,4027146.623392448,1.3089,1.3096,1.303,1.3089,4027146.6234
2006-09-29 10:30:00,17.8,17.83,17.77,17.8,3172981.9549612845,1.3096,1.3118,1.3074,1.3096,3172981.955
2006-09-29 11:00:00,17.8,17.83,17.76,17.78,2693405.4339908287,1.3096,1.3118,1.3067,1.3081,2693405.434
2006-09-29 11:30:00,17.78,17.82,17.77,17.8,1576553.8063253986,1.3081,1.3111,1.3074,1.3096,1576553.8063
2006-09-29 12:00:00,17.8,17.82,17.78,17.79,1503969.2518001404,1.3096,1.3111,1.3081,1.3089,1503969.2518
2006-09-29 12:30:00,17.79,17.8,17.77,17.77,1116419.5767456372,1.3089,1.3096,1.3074,1.3074,1116419.5767
2006-09-29 13:00:00,17.77,17.77,17.74,17.74,1330716.832963066,1.3074,1.3074,1.3052,1.3052,1330716.833
2006-09-29 13:30:00,17.74,17.77,17.73,17.74,1595564.0467962995,1.3052,1.3074,1.3044,1.3052,1595564.0468
2006-09-29 14:00:00,17.74,17.79,17.74,17.78,1978793.2126528707,1.3052,1.3089,1.3052,1.3081,1978793.2127
2006-09-29 14:30:00,17.78,17.78,17.76,17.77,1712649.8460602576,1.3081,1.3081,1.3067,1.3074,1712649.8461
2006-09-29 15:00:00,17.77,17.77,17.75,17.76,2317521.133770742,1.3074,1.3074,1.3059,1.3067,2317521.1338
2006-09-29 15:30:00,17.76,17.76,17.72,17.73,3662927.698006777,1.3067,1.3067,1.3037,1.3044,3662927.698
2006-10-02 09:30:00,17.8,17.83,17.71,17.77,4018937.655916377,1.3096,1.3118,1.303,1.3074,4018937.6559
2006-10-02 10:00:00,17.78,17.79,17.76,17.77,3603304.671075314,1.3081,1.3089,1.3067,1.3074,3603304.6711
2006-10-02 10:30:00,17.77,17.77,17.74,17.74,2683468.262835585,1.3074,1.3074,1.3052,1.3052,2683468.2628
2006-10-02 11:00:00,17.74,17.76,17.74,17.76,6482492.000577221,1.3052,1.3067,1.3052,1.3067,6482492.0006
2006-10-02 11:30:00,17.76,17.77,17.75,17.77,1490575.6732865511,1.3067,1.3074,1.3059,1.3074,1490575.6733
2006-10-02 12:00:00,17.77,17.77,17.74,17.74,1381266.7905788708,1.3074,1.3074,1.3052,1.3052,1381266.7906
2006-10-02 12:30:00,17.74,17.77,17.74,17.75,1160056.7196447507,1.3052,1.3074,1.3052,1.3059,1160056.7196
2006-10-02 13:00:00,17.75,17.77,17.75,17.75,873174.9089020637,1.3059,1.3074,1.3059,1.3059,873174.9089
2006-10-02 13:30:00,17.75,17.77,17.73,17.75,1662099.8884444528,1.3059,1.3074,1.3044,1.3059,1662099.8884
2006-10-02 14:00:00,17.74,17.75,17.73,17.74,1536373.0707846307,1.3052,1.3059,1.3044,1.3052,1536373.0708
2006-10-02 14:30:00,17.74,17.74,17.73,17.74,1152279.803088473,1.3052,1.3052,1.3044,1.3052,1152279.8031
2006-10-02 15:00:00,17.74,17.77,17.73,17.76,2161982.8026451888,1.3052,1.3074,1.3044,1.3067,2161982.8026
2006-10-02 15:30:00,17.76,17.76,17.72,17.72,4772002.409115929,1.3067,1.3067,1.3037,1.3037,4772002.4091
2006-10-03 09:30:00,17.72,17.74,17.63,17.67,3202361.4175072224,1.3037,1.3052,1.2971,1.3,3202361.4175
2006-10-03 10:00:00,17.67,17.67,17.61,17.62,2743523.3406868405,1.3,1.3,1.2956,1.2964,2743523.3407
2006-10-03 10:30:00,17.62,17.62,17.6,17.61,2144268.714933668,1.2964,1.2964,1.2949,1.2956,2144268.7149
2006-10-03 11:00:00,17.61,17.63,17.6,17.61,4038379.947307071,1.2956,1.2971,1.2949,1.2956,4038379.9473
2006-10-03 11:30:00,17.61,17.63,17.59,17.61,6099262.83472065,1.2956,1.2971,1.2941,1.2956,6099262.8347
2006-10-03 12:00:00,17.61,17.66,17.61,17.64,3082251.261804712,1.2956,1.2993,1.2956,1.2978,3082251.2618
2006-10-03 12:30:00,17.64,17.65,17.62,17.62,2219013.524057892,1.2978,1.2986,1.2964,1.2964,2219013.5241
2006-10-03 13:00:00,17.62,17.62,17.59,17.6,1731660.0865311583,1.2964,1.2964,1.2941,1.2949,1731660.0865
2006-10-03 13:30:00,17.6,17.61,17.54,17.56,4360689.9334728,1.2949,1.2956,1.2905,1.2919,4360689.9335
2006-10-03 14:00:00,17.56,17.64,17.56,17.61,2444544.104189944,1.2919,1.2978,1.2919,1.2956,2444544.1042
2006-10-03 14:30:00,17.61,17.62,17.55,17.56,2162846.9044847754,1.2956,1.2964,1.2912,1.2919,2162846.9045
2006-10-03 15:00:00,17.56,17.57,17.53,17.53,5391995.479019176,1.2919,1.2927,1.2897,1.2897,5391995.479
2006-10-03 15:30:00,17.53,17.54,17.46,17.51,7775188.352598486,1.2897,1.2905,1.2846,1.2883,7775188.3526
2006-10-04 09:30:00,17.59,17.59,17.52,17.56,3824514.742009435,1.2941,1.2941,1.289,1.2919,3824514.742
2006-10-04 10:00:00,17.56,17.63,17.54,17.63,7888385.693584304,1.2919,1.2971,1.2905,1.2971,7888385.6936
2006-10-04 10:30:00,17.63,17.69,17.63,17.67,4622512.790867481,1.2971,1.3015,1.2971,1.3,4622512.7909
2006-10-04 11:00:00,17.67,17.72,17.67,17.71,3411906.113606926,1.3,1.3037,1.3,1.303,3411906.1136
2006-10-04 11:30:00,17.71,17.72,17.67,17.69,2189634.061511954,1.303,1.3037,1.3,1.3015,2189634.0615
2006-10-04 12:00:00,17.69,17.71,17.66,17.69,2492501.7562869894,1.3015,1.303,1.2993,1.3015,2492501.7563
2006-10-04 12:30:00,17.69,17.72,17.68,17.69,3832291.6585657126,1.3015,1.3037,1.3008,1.3015,3832291.6586
2006-10-04 13:00:00,17.69,17.78,17.69,17.77,2701614.4014669,1.3015,1.3081,1.3015,1.3074,2701614.4015
2006-10-04 13:30:00,17.78,17.82,17.76,17.82,2957820.5969042694,1.3081,1.3111,1.3067,1.3111,2957820.5969
2006-10-04 14:00:00,17.82,17.86,17.81,17.81,3267169.0554762026,1.3111,1.314,1.3103,1.3103,3267169.0555
2006-10-04 14:30:00,17.81,17.82,17.73,17.74,3582998.2778450344,1.3103,1.3111,1.3044,1.3052,3582998.2778
2006-10-04 15:00:00,17.74,17.75,17.71,17.74,6150676.894176041,1.3052,1.3059,1.303,1.3052,6150676.8942
2006-10-04 15:30:00,17.74,17.82,17.74,17.8,5955821.929349306,1.3052,1.3111,1.3052,1.3096,5955821.9293
2006-10-05 09:30:00,17.91,17.94,17.83,17.94,4121765.774827159,1.3177,1.3199,1.3118,1.3199,4121765.7748
2006-10-05 10:00:00,17.94,17.99,17.91,17.96,3537200.880346955,1.3199,1.3236,1.3177,1.3214,3537200.8803
2006-10-05 10:30:00,17.96,18.02,17.92,18.01,3451222.747308107,1.3214,1.3258,1.3184,1.325,3451222.7473
2006-10-05 11:00:00,18.01,18.03,17.96,17.98,3363948.46150988,1.325,1.3265,1.3214,1.3228,3363948.4615
2006-10-05 11:30:00,17.98,18.01,17.94,18.0,2568974.7690903866,1.3228,1.325,1.3199,1.3243,2568974.7691
2006-10-05 12:00:00,18.0,18.01,17.99,18.0,2271723.7362726624,1.3243,1.325,1.3236,1.3243,2271723.7363
2006-10-05 12:30:00,18.0,18.01,17.98,18.01,1573097.3989670528,1.3243,1.325,1.3228,1.325,1573097.399
2006-10-05 13:00:00,18.01,18.07,18.0,18.06,2693837.4849106222,1.325,1.3295,1.3243,1.3287,2693837.4849
2006-10-05 13:30:00,18.06,18.07,18.01,18.01,1570937.144368087,1.3287,1.3295,1.325,1.325,1570937.1444
2006-10-05 14:00:00,18.01,18.08,18.01,18.08,2180560.992196297,1.325,1.3302,1.325,1.3302,2180560.9922
2006-10-05 14:30:00,18.07,18.09,18.06,18.08,2576319.634726871,1.3295,1.3309,1.3287,1.3302,2576319.6347
2006-10-05 15:00:00,18.08,18.13,18.06,18.11,5216150.754663343,1.3302,1.3339,1.3287,1.3324,5216150.7547
2006-10-05 15:30:00,18.11,18.16,18.1,18.15,6530449.652674267,1.3324,1.3361,1.3317,1.3353,6530449.6527
2006-10-06 09:30:00,18.22,18.26,18.05,18.17,6809554.546860676,1.3405,1.3434,1.328,1.3368,6809554.5469
2006-10-06 10:00:00,18.19,18.23,18.15,18.18,4972041.984980183,1.3383,1.3412,1.3353,1.3376,4972041.985
2006-10-06 10:30:00,18.18,18.2,18.16,18.16,2544779.917581967,1.3376,1.339,1.3361,1.3361,2544779.9176
2006-10-06 11:00:00,18.16,18.16,18.13,18.16,2515832.5059558223,1.3361,1.3361,1.3339,1.3361,2515832.506
2006-10-06 11:30:00,18.16,18.16,18.13,18.15,2290733.9767435635,1.3361,1.3361,1.3339,1.3353,2290733.9767
2006-10-06 12:00:00,18.15,18.16,18.13,18.15,1915713.778363063,1.3353,1.3361,1.3339,1.3353,1915713.7784
2006-10-06 12:30:00,18.16,18.19,18.14,18.16,2457937.682703533,1.3361,1.3383,1.3346,1.3361,2457937.6827
2006-10-06 13:00:00,18.16,18.19,18.16,18.16,1562296.1259722228,1.3361,1.3383,1.3361,1.3361,1562296.126
2006-10-06 13:30:00,18.16,18.19,18.16,18.19,2858880.9362716256,1.3361,1.3383,1.3361,1.3383,2858880.9363
2006-10-06 14:00:00,18.19,18.19,18.16,18.17,2291598.0785831497,1.3383,1.3383,1.3361,1.3368,2291598.0786
2006-10-06 14:30:00,18.17,18.22,18.17,18.19,2304991.6570967394,1.3368,1.3405,1.3368,1.3383,2304991.6571
2006-10-06 15:00:00,18.18,18.23,18.18,18.19,2916343.7086041216,1.3376,1.3412,1.3376,1.3383,2916343.7086
2006-10-06 15:30:00,18.19,18.21,18.18,18.2,3792975.024864531,1.3383,1.3398,1.3376,1.339,3792975.0249
2006-10-09 09:30:00,18.25,18.25,18.1,18.11,2888260.3988175634,1.3427,1.3427,1.3317,1.3324,2888260.3988
2006-10-09 10:00:00,18.11,18.14,18.1,18.13,1400277.0310497717,1.3324,1.3346,1.3317,1.3339,1400277.031
2006-10-09 10:30:00,18.13,18.16,18.12,18.16,1377378.332300732,1.3339,1.3361,1.3331,1.3361,1377378.3323
2006-10-09 11:00:00,18.16,18.25,18.16,18.19,2019405.999113432,1.3361,1.3427,1.3361,1.3383,2019405.9991
2006-10-09 11:30:00,18.19,18.2,18.18,18.19,7823578.055615324,1.3383,1.339,1.3376,1.3383,7823578.0556
2006-10-09 12:00:00,18.19,18.2,18.19,18.19,508091.881676807,1.3383,1.339,1.3383,1.3383,508091.8817
2006-10-09 12:30:00,18.19,18.2,18.17,18.19,913787.6953626248,1.3383,1.339,1.3368,1.3383,913787.6954
2006-10-09 13:00:00,18.19,18.2,18.17,18.18,1051179.8878568634,1.3383,1.339,1.3368,1.3376,1051179.8879
2006-10-09 13:30:00,18.18,18.2,18.15,18.15,1453851.3451041288,1.3376,1.339,1.3353,1.3353,1453851.3451
2006-10-09 14:00:00,18.16,18.2,18.16,18.2,1553223.0566565655,1.3361,1.339,1.3361,1.339,1553223.0567
2006-10-09 14:30:00,18.2,18.22,18.19,18.2,926317.1720366277,1.339,1.3405,1.3383,1.339,926317.172
2006-10-09 15:00:00,18.2,18.23,18.2,18.2,1343678.360556862,1.339,1.3412,1.339,1.339,1343678.3606
2006-10-09 15:30:00,18.2,18.24,18.2,18.24,1837512.5618804933,1.339,1.342,1.339,1.342,1837512.5619
2006-10-10 09:30:00,18.32,18.33,18.2,18.22,3165637.0893248,1.3479,1.3486,1.339,1.3405,3165637.0893
2006-10-10 10:00:00,18.22,18.4,18.13,18.13,5041170.132147095,1.3405,1.3537,1.3339,1.3339,5041170.1321
2006-10-10 10:30:00,18.13,18.16,17.96,18.03,4579307.698888161,1.3339,1.3361,1.3214,1.3265,4579307.6989
2006-10-10 11:00:00,18.03,18.1,18.02,18.07,2346468.5453968868,1.3265,1.3317,1.3258,1.3295,2346468.5454
2006-10-10 11:30:00,18.07,18.11,18.04,18.06,2628597.7960218485,1.3295,1.3324,1.3273,1.3287,2628597.796
2006-10-10 12:00:00,18.06,18.13,18.04,18.11,2171487.92288064,1.3287,1.3339,1.3273,1.3324,2171487.9229
2006-10-10 12:30:00,18.11,18.11,18.06,18.07,829105.715083157,1.3324,1.3324,1.3287,1.3295,829105.7151
2006-10-10 13:00:00,18.07,18.08,18.04,18.05,1693639.6055893567,1.3295,1.3302,1.3273,1.328,1693639.6056
2006-10-10 13:30:00,18.05,18.06,17.97,18.02,3335001.049883736,1.328,1.3287,1.3221,1.3258,3335001.0499
2006-10-10 14:00:00,18.02,18.07,18.02,18.05,2250553.2412027954,1.3258,1.3295,1.3258,1.328,2250553.2412
2006-10-10 14:30:00,18.05,18.08,18.03,18.07,1562728.176892016,1.328,1.3302,1.3265,1.3295,1562728.1769
2006-10-10 15:00:00,18.07,18.11,18.06,18.08,2485156.8906505047,1.3295,1.3324,1.3287,1.3302,2485156.8907
2006-10-10 15:30:00,18.09,18.1,18.05,18.06,3313398.503894076,1.3309,1.3317,1.328,1.3287,3313398.5039
2006-10-11 09:30:00,18.07,18.11,18.06,18.08,2745251.5443660133,1.3295,1.3324,1.3287,1.3302,2745251.5444
2006-10-11 10:00:00,18.07,18.18,18.07,18.12,2379304.41530117,1.3295,1.3376,1.3295,1.3331,2379304.4153
2006-10-11 10:30:00,18.12,18.13,18.07,18.08,2303695.50433736,1.3331,1.3339,1.3295,1.3302,2303695.5043
2006-10-11 11:00:00,18.07,18.08,18.05,18.07,1667284.4994819711,1.3295,1.3302,1.328,1.3295,1667284.4995
2006-10-11 11:30:00,18.08,18.13,18.06,18.11,1883742.010298366,1.3302,1.3339,1.3287,1.3324,1883742.0103
2006-10-11 12:00:00,18.11,18.16,18.1,18.16,2685196.466514758,1.3324,1.3361,1.3317,1.3361,2685196.4665
2006-10-11 12:30:00,18.16,18.19,18.13,18.17,1526867.9505491802,1.3361,1.3383,1.3339,1.3368,1526867.9505
2006-10-11 13:00:00,18.17,18.22,18.16,18.2,1158760.566885371,1.3368,1.3405,1.3361,1.339,1158760.5669
2006-10-11 13:30:00,18.2,18.22,18.2,18.21,888728.742014619,1.339,1.3405,1.339,1.3398,888728.742
2006-10-11 14:00:00,18.21,18.25,18.2,18.23,2006444.471519636,1.3398,1.3427,1.339,1.3412,2006444.4715
2006-10-11 14:30:00,18.23,18.23,18.14,18.18,2569406.82001018,1.3412,1.3412,1.3346,1.3376,2569406.82
2006-10-11 15:00:00,18.18,18.27,18.16,18.23,3383822.8038203674,1.3376,1.3442,1.3361,1.3412,3383822.8038
2006-10-11 15:30:00,18.23,18.25,18.21,18.23,2494229.959966162,1.3412,1.3427,1.3398,1.3412,2494229.96
2006-10-12 09:30:00,18.33,18.33,18.14,18.2,4020233.808675756,1.3486,1.3486,1.3346,1.339,4020233.8087
2006-10-12 10:00:00,18.19,18.26,18.17,18.22,2374983.906103238,1.3383,1.3434,1.3368,1.3405,2374983.9061
2006-10-12 10:30:00,18.23,18.27,18.21,18.25,2429422.321997181,1.3412,1.3442,1.3398,1.3427,2429422.322
2006-10-12 11:00:00,18.25,18.26,18.24,18.26,1338061.6985995504,1.3427,1.3434,1.342,1.3434,1338061.6986
2006-10-12 11:30:00,18.26,18.26,18.23,18.24,1505697.4554793132,1.3434,1.3434,1.3412,1.342,1505697.4555
2006-10-12 12:00:00,18.24,18.25,18.2,18.22,4439323.200875163,1.342,1.3427,1.339,1.3405,4439323.2009
2006-10-12 12:30:00,18.22,18.24,18.21,18.23,1205854.1171428305,1.3405,1.342,1.3398,1.3412,1205854.1171
2006-10-12 13:00:00,18.23,18.24,18.19,18.19,964337.6529784296,1.3412,1.342,1.3383,1.3383,964337.653
2006-10-12 13:30:00,18.19,18.19,18.16,18.19,2248392.986603829,1.3383,1.3383,1.3361,1.3383,2248392.9866
2006-10-12 14:00:00,18.19,18.22,18.18,18.2,1595996.0977160926,1.3383,1.3405,1.3376,1.339,1595996.0977
2006-10-12 14:30:00,18.2,18.25,18.19,18.23,1533780.7652658715,1.339,1.3427,1.3383,1.3412,1533780.7653
2006-10-12 15:00:00,18.23,18.26,18.22,18.25,2961277.004262615,1.3412,1.3434,1.3405,1.3427,2961277.0043
2006-10-12 15:30:00,18.25,18.25,18.21,18.23,3506525.265041637,1.3427,1.3427,1.3398,1.3412,3506525.265
2006-10-13 09:30:00,18.33,18.39,18.3,18.32,4746079.353928338,1.3486,1.353,1.3464,1.3479,4746079.3539
2006-10-13 10:00:00,18.32,18.37,18.32,18.32,2330914.712284331,1.3479,1.3515,1.3479,1.3479,2330914.7123
2006-10-13 10:30:00,18.33,18.34,18.25,18.25,2806602.774976648,1.3486,1.3493,1.3427,1.3427,2806602.775
2006-10-13 11:00:00,18.26,18.27,18.16,18.22,2007308.5733592224,1.3434,1.3442,1.3361,1.3405,2007308.5734
2006-10-13 11:30:00,18.22,18.27,18.2,18.25,871878.7561426841,1.3405,1.3442,1.339,1.3427,871878.7561
2006-10-13 12:00:00,18.26,18.29,18.25,18.27,1130245.2061790195,1.3434,1.3457,1.3427,1.3442,1130245.2062
2006-10-13 12:30:00,18.27,18.31,18.27,18.28,616968.7134646942,1.3442,1.3471,1.3442,1.3449,616968.7135
2006-10-13 13:00:00,18.28,18.31,18.26,18.31,590181.5564375157,1.3449,1.3471,1.3434,1.3471,590181.5564
2006-10-13 13:30:00,18.31,18.34,18.28,18.3,1729931.8828519855,1.3471,1.3493,1.3449,1.3464,1729931.8829
2006-10-13 14:00:00,18.31,18.37,18.3,18.32,1774433.1275906856,1.3471,1.3515,1.3464,1.3479,1774433.1276
2006-10-13 14:30:00,18.32,18.35,18.3,18.34,1554519.2094159452,1.3479,1.3501,1.3464,1.3493,1554519.2094
2006-10-13 15:00:00,18.34,18.37,18.34,18.36,2476515.872254641,1.3493,1.3515,1.3493,1.3508,2476515.8723
2006-10-13 15:30:00,18.36,18.44,18.36,18.41,4890384.361139268,1.3508,1.3567,1.3508,1.3545,4890384.3611
2006-10-16 09:30:00,18.47,18.49,18.32,18.39,2298510.8932998413,1.3589,1.3604,1.3479,1.353,2298510.8933
2006-10-16 10:00:00,18.39,18.47,18.35,18.4,2916775.759523915,1.353,1.3589,1.3501,1.3537,2916775.7595
2006-10-16 10:30:00,18.4,18.4,18.26,18.27,2477379.9740942274,1.3537,1.3537,1.3434,1.3442,2477379.9741
2006-10-16 11:00:00,18.27,18.28,18.2,18.28,2578479.8893258367,1.3442,1.3449,1.339,1.3449,2578479.8893
2006-10-16 11:30:00,18.28,18.31,18.27,18.29,1457307.7524624744,1.3449,1.3471,1.3442,1.3457,1457307.7525
2006-10-16 12:00:00,18.28,18.29,18.23,18.25,1047291.4295787246,1.3449,1.3457,1.3412,1.3427,1047291.4296
2006-10-16 12:30:00,18.25,18.27,18.23,18.25,724981.443412995,1.3427,1.3442,1.3412,1.3427,724981.4434
2006-10-16 13:00:00,18.25,18.3,18.25,18.28,1156600.3122864051,1.3427,1.3464,1.3427,1.3449,1156600.3123
2006-10-16 13:30:00,18.28,18.3,18.27,18.3,997605.5738025062,1.3449,1.3464,1.3442,1.3464,997605.5738
2006-10-16 14:00:00,18.3,18.31,18.28,18.28,818304.4420883269,1.3464,1.3471,1.3449,1.3449,818304.4421
2006-10-16 14:30:00,18.28,18.28,18.24,18.25,791517.2850611483,1.3449,1.3449,1.342,1.3427,791517.2851
2006-10-16 15:00:00,18.25,18.3,18.23,18.3,2026750.8647499164,1.3427,1.3464,1.3412,1.3464,2026750.8647
2006-10-16 15:30:00,18.3,18.32,18.28,18.31,2888260.3988175634,1.3464,1.3479,1.3449,1.3471,2888260.3988
2006-10-17 09:30:00,18.24,18.28,18.16,18.18,3182487.075196735,1.342,1.3449,1.3361,1.3376,3182487.0752
2006-10-17 10:00:00,18.18,18.2,18.13,18.15,3978756.920375608,1.3376,1.339,1.3339,1.3353,3978756.9204
2006-10-17 10:30:00,18.15,18.19,18.14,18.15,2527929.931710032,1.3353,1.3383,1.3346,1.3353,2527929.9317
2006-10-17 11:00:00,18.15,18.15,18.12,18.13,1783506.1969063429,1.3353,1.3353,1.3331,1.3339,1783506.1969
2006-10-17 11:30:00,18.13,18.16,18.11,18.15,1331580.9348026523,1.3339,1.3361,1.3324,1.3353,1331580.9348
2006-10-17 12:00:00,18.15,18.19,18.14,18.19,880519.7745385482,1.3353,1.3383,1.3346,1.3383,880519.7745
2006-10-17 12:30:00,18.19,18.21,18.19,18.2,633818.6993366291,1.3383,1.3398,1.3383,1.339,633818.6993
2006-10-17 13:00:00,18.2,18.22,18.2,18.21,747448.0912422416,1.339,1.3405,1.339,1.3398,747448.0912
2006-10-17 13:30:00,18.21,18.23,18.2,18.2,1436569.3083124007,1.3398,1.3412,1.339,1.339,1436569.3083
2006-10-17 14:00:00,18.2,18.22,18.16,18.16,1022232.4762307188,1.339,1.3405,1.3361,1.3361,1022232.4762
2006-10-17 14:30:00,18.17,18.17,18.14,18.14,1660371.68476528,1.3368,1.3368,1.3346,1.3346,1660371.6848
2006-10-17 15:00:00,18.14,18.15,18.12,18.12,2328754.4576853653,1.3346,1.3353,1.3331,1.3331,2328754.4577
2006-10-17 15:30:00,18.12,18.13,18.08,18.12,3663359.74892657,1.3331,1.3339,1.3302,1.3331,3663359.7489
2006-10-18 09:30:00,18.2,18.23,18.12,18.18,2591441.416919633,1.339,1.3412,1.3331,1.3376,2591441.4169
2006-10-18 10:00:00,18.18,18.19,18.1,18.1,2138652.052976356,1.3376,1.3383,1.3317,1.3317,2138652.053
2006-10-18 10:30:00,18.1,18.13,18.01,18.09,3170389.649442525,1.3317,1.3339,1.325,1.3309,3170389.6494
2006-10-18 11:00:00,18.09,18.15,18.07,18.13,1718266.5080175693,1.3309,1.3353,1.3295,1.3339,1718266.508
2006-10-18 11:30:00,18.13,18.15,18.11,18.12,1083151.6559215605,1.3339,1.3353,1.3324,1.3331,1083151.6559
2006-10-18 12:00:00,18.11,18.15,18.1,18.15,927613.3247960074,1.3324,1.3353,1.3317,1.3353,927613.3248
2006-10-18 12:30:00,18.14,18.15,18.1,18.14,1227888.7140522834,1.3346,1.3353,1.3317,1.3346,1227888.7141
2006-10-18 13:00:00,18.14,18.15,18.09,18.09,1568344.8388493278,1.3346,1.3353,1.3309,1.3309,1568344.8388
2006-10-18 13:30:00,18.1,18.16,18.08,18.14,1861707.4133889128,1.3317,1.3361,1.3302,1.3346,1861707.4134
2006-10-18 14:00:00,18.14,18.22,18.12,18.17,2151181.529650359,1.3346,1.3405,1.3331,1.3368,2151181.5297
2006-10-18 14:30:00,18.17,18.17,18.1,18.15,2020702.151872812,1.3368,1.3368,1.3317,1.3353,2020702.1519
2006-10-18 15:00:00,18.15,18.17,18.12,18.16,2550828.630459072,1.3353,1.3368,1.3331,1.3361,2550828.6305
2006-10-18 15:30:00,18.16,18.19,18.13,18.16,6584456.0176484175,1.3361,1.3383,1.3339,1.3361,6584456.0176
2006-10-19 09:30:00,18.31,18.42,18.26,18.38,8920987.39189006,1.3471,1.3552,1.3434,1.3523,8920987.3919
2006-10-19 10:00:00,18.38,18.53,18.38,18.45,7287402.864151958,1.3523,1.3633,1.3523,1.3574,7287402.8642
2006-10-19 10:30:00,18.45,18.55,18.42,18.47,4123926.029426125,1.3574,1.3648,1.3552,1.3589,4123926.0294
2006-10-19 11:00:00,18.47,18.5,18.46,18.49,2501574.8256026465,1.3589,1.3611,1.3582,1.3604,2501574.8256
2006-10-19 11:30:00,18.49,18.51,18.46,18.5,3754522.493002936,1.3604,1.3618,1.3582,1.3611,3754522.493
2006-10-19 12:00:00,18.5,18.51,18.45,18.45,3450790.696388314,1.3611,1.3618,1.3574,1.3574,3450790.6964
2006-10-19 12:30:00,18.45,18.56,18.45,18.47,5181586.681079886,1.3574,1.3655,1.3574,1.3589,5181586.6811
2006-10-19 13:00:00,18.47,18.48,18.41,18.44,6085437.205287267,1.3589,1.3596,1.3545,1.3567,6085437.2053
2006-10-19 13:30:00,18.44,18.48,18.43,18.46,1878989.450180641,1.3567,1.3596,1.356,1.3582,1878989.4502
2006-10-19 14:00:00,18.46,18.55,18.46,18.54,2200435.334506784,1.3582,1.3648,1.3582,1.364,2200435.3345
2006-10-19 14:30:00,18.54,18.57,18.53,18.56,3009666.707279453,1.364,1.3663,1.3633,1.3655,3009666.7073
2006-10-19 15:00:00,18.56,18.56,18.52,18.52,3271489.564674135,1.3655,1.3655,1.3626,1.3626,3271489.5647
2006-10-19 15:30:00,18.52,18.57,18.5,18.55,5075302.154810758,1.3626,1.3663,1.3611,1.3648,5075302.1548
2006-10-20 09:30:00,18.56,18.56,18.4,18.45,9988153.163779272,1.3655,1.3655,1.3537,1.3574,9988153.1638
2006-10-20 10:00:00,18.45,18.51,18.45,18.47,4846747.218240154,1.3574,1.3618,1.3574,1.3589,4846747.2182
2006-10-20 10:30:00,18.47,18.48,18.41,18.45,3829699.353046953,1.3589,1.3596,1.3545,1.3574,3829699.353
2006-10-20 11:00:00,18.45,18.47,18.39,18.39,2654520.8512094407,1.3574,1.3589,1.353,1.353,2654520.8512
2006-10-20 11:30:00,18.39,18.47,18.39,18.4,2435471.0348742865,1.353,1.3589,1.353,1.3537,2435471.0349
2006-10-20 12:00:00,18.4,18.42,18.38,18.39,1912257.3710047167,1.3537,1.3552,1.3523,1.353,1912257.371
2006-10-20 12:30:00,18.39,18.43,18.38,18.43,1876397.1446618813,1.353,1.356,1.3523,1.356,1876397.1447
2006-10-20 13:00:00,18.43,18.43,18.4,18.42,865830.0432655793,1.356,1.356,1.3537,1.3552,865830.0433
2006-10-20 13:30:00,18.42,18.46,18.42,18.45,2017245.7445144656,1.3552,1.3582,1.3552,1.3574,2017245.7445
2006-10-20 14:00:00,18.45,18.46,18.44,18.45,1754990.8361999914,1.3574,1.3582,1.3567,1.3574,1754990.8362
2006-10-20 14:30:00,18.45,18.5,18.41,18.5,2885668.0932988045,1.3574,1.3611,1.3545,1.3611,2885668.0933
2006-10-20 15:00:00,18.5,18.5,18.47,18.48,3060648.7158150515,1.3611,1.3611,1.3589,1.3596,3060648.7158
2006-10-20 15:30:00,18.48,18.48,18.42,18.44,7171181.166727587,1.3596,1.3596,1.3552,1.3567,7171181.1667
2006-10-23 09:30:00,18.56,18.66,18.54,18.59,7093412.001164811,1.3655,1.3729,1.364,1.3677,7093412.0012
2006-10-23 10:00:00,18.59,18.69,18.59,18.63,4875694.629866298,1.3677,1.3751,1.3677,1.3707,4875694.6299
2006-10-23 10:30:00,18.63,18.65,18.59,18.62,4734413.97909392,1.3707,1.3721,1.3677,1.3699,4734413.9791
2006-10-23 11:00:00,18.62,18.65,18.57,18.58,2889124.50065715,1.3699,1.3721,1.3663,1.367,2889124.5007
2006-10-23 11:30:00,18.58,18.64,18.57,18.63,2402635.164970003,1.367,1.3714,1.3663,1.3707,2402635.165
2006-10-23 12:00:00,18.63,18.66,18.62,18.65,2163711.006324361,1.3707,1.3729,1.3699,1.3721,2163711.0063
2006-10-23 12:30:00,18.65,18.66,18.63,18.65,1770112.6183927536,1.3721,1.3729,1.3707,1.3721,1770112.6184
2006-10-23 13:00:00,18.66,18.66,18.62,18.63,1904480.45444844,1.3729,1.3729,1.3699,1.3707,1904480.4544
2006-10-23 13:30:00,18.63,18.63,18.6,18.62,1688454.994551838,1.3707,1.3707,1.3685,1.3699,1688454.9946
2006-10-23 14:00:00,18.63,18.63,18.57,18.57,2678283.6517980667,1.3707,1.3707,1.3663,1.3663,2678283.6518
2006-10-23 14:30:00,18.58,18.59,18.56,18.57,2749572.053563945,1.367,1.3677,1.3655,1.3663,2749572.0536
2006-10-23 15:00:00,18.57,18.6,18.54,18.54,2411276.183365867,1.3663,1.3685,1.364,1.364,2411276.1834
2006-10-23 15:30:00,18.54,18.56,18.52,18.54,7757042.213967171,1.364,1.3655,1.3626,1.364,7757042.214
2006-10-24 09:30:00,18.39,18.42,18.3,18.37,5435200.570998496,1.353,1.3552,1.3464,1.3515,5435200.571
2006-10-24 10:00:00,18.37,18.37,18.24,18.27,4686888.377916669,1.3515,1.3515,1.342,1.3442,4686888.3779
2006-10-24 10:30:00,18.27,18.28,18.17,18.26,5274477.628835425,1.3442,1.3449,1.3368,1.3434,5274477.6288
2006-10-24 11:00:00,18.26,18.29,18.23,18.27,4091090.1595218414,1.3434,1.3457,1.3412,1.3442,4091090.1595
2006-10-24 11:30:00,18.26,18.3,18.23,18.3,3667248.207204709,1.3434,1.3464,1.3412,1.3464,3667248.2072
2006-10-24 12:00:00,18.29,18.3,18.24,18.25,1781345.9423073768,1.3457,1.3464,1.342,1.3427,1781345.9423
2006-10-24 12:30:00,18.25,18.29,18.24,18.27,2075572.618686548,1.3427,1.3457,1.342,1.3442,2075572.6187
2006-10-24 13:00:00,18.27,18.33,18.27,18.32,2822156.6080892035,1.3442,1.3486,1.3442,1.3479,2822156.6081
2006-10-24 13:30:00,18.32,18.4,18.3,18.31,3540657.2877053004,1.3479,1.3537,1.3464,1.3471,3540657.2877
2006-10-24 14:00:00,18.32,18.34,18.28,18.31,4208175.958785799,1.3479,1.3493,1.3449,1.3471,4208175.9588
2006-10-24 14:30:00,18.31,18.34,18.31,18.32,3312966.452974282,1.3471,1.3493,1.3471,1.3479,3312966.453
2006-10-24 15:00:00,18.33,18.76,18.32,18.4,22318454.3637575,1.3486,1.3802,1.3479,1.3537,22318454.3638
2006-10-24 15:30:00,18.41,18.61,18.35,18.49,23445243.162578173,1.3545,1.3692,1.3501,1.3604,23445243.1626
2006-10-25 09:30:00,18.29,18.49,18.29,18.47,7935911.294761557,1.3457,1.3604,1.3457,1.3589,7935911.2948
2006-10-25 10:00:00,18.48,19.15,18.42,18.8,25030437.987299435,1.3596,1.4089,1.3552,1.3832,25030437.9873
2006-10-25 10:30:00,18.81,19.08,18.79,18.86,13807915.34567098,1.3839,1.4038,1.3824,1.3876,13807915.3457
2006-10-25 11:00:00,18.85,18.88,18.8,18.81,9956181.395714575,1.3869,1.3891,1.3832,1.3839,9956181.3957
2006-10-25 11:30:00,18.81,18.81,18.7,18.71,5431312.112720357,1.3839,1.3839,1.3758,1.3766,5431312.1127
2006-10-25 12:00:00,18.71,18.72,18.65,18.7,3995606.906247543,1.3766,1.3773,1.3721,1.3758,3995606.9062
2006-10-25 12:30:00,18.7,18.73,18.68,18.69,2660569.5640865453,1.3758,1.378,1.3743,1.3751,2660569.5641
2006-10-25 13:00:00,18.69,18.73,18.69,18.73,5084375.224126415,1.3751,1.378,1.3751,1.378,5084375.2241
2006-10-25 13:30:00,18.73,18.87,18.73,18.75,6855351.944358756,1.378,1.3883,1.378,1.3795,6855351.9444
2006-10-25 14:00:00,18.75,19.04,18.69,18.92,15124806.549200663,1.3795,1.4008,1.3751,1.392,15124806.5492
2006-10-25 14:30:00,18.92,19.11,18.83,19.09,16865971.755967274,1.392,1.406,1.3854,1.4045,16865971.756
2006-10-25 15:00:00,19.1,19.2,18.93,19.04,18273593.65265353,1.4052,1.4126,1.3927,1.4008,18273593.6527
2006-10-25 15:30:00,19.05,19.06,18.97,19.03,18359139.734772585,1.4016,1.4023,1.3957,1.4001,18359139.7348
2006-10-26 09:30:00,19.04,19.18,19.02,19.05,7537128.295792431,1.4008,1.4111,1.3994,1.4016,7537128.2958
2006-10-26 10:00:00,19.04,19.12,19.03,19.1,6405586.936854031,1.4008,1.4067,1.4001,1.4052,6405586.9369
2006-10-26 10:30:00,19.11,19.12,19.03,19.07,5991250.104772349,1.406,1.4067,1.4001,1.403,5991250.1048
2006-10-26 11:00:00,19.06,19.09,19.05,19.08,2531386.339068378,1.4023,1.4045,1.4016,1.4038,2531386.3391
2006-10-26 11:30:00,19.08,19.08,18.96,19.01,3797727.584982256,1.4038,1.4038,1.3949,1.3986,3797727.585
2006-10-26 12:00:00,19.0,19.01,18.96,18.98,2815243.7933725123,1.3979,1.3986,1.3949,1.3964,2815243.7934
2006-10-26 12:30:00,18.98,18.99,18.92,18.93,3932959.522877529,1.3964,1.3972,1.392,1.3927,3932959.5229
2006-10-26 13:00:00,18.93,18.96,18.88,18.91,2537867.102865276,1.3927,1.3949,1.3891,1.3913,2537867.1029
2006-10-26 13:30:00,18.91,18.94,18.9,18.91,2400906.9612908303,1.3913,1.3935,1.3905,1.3913,2400906.9613
2006-10-26 14:00:00,18.91,18.92,18.85,18.86,3001025.6888835896,1.3913,1.392,1.3869,1.3876,3001025.6889
2006-10-26 14:30:00,18.86,18.9,18.82,18.83,5484886.426774715,1.3876,1.3905,1.3846,1.3854,5484886.4268
2006-10-26 15:00:00,18.84,18.86,18.8,18.85,8850995.142883562,1.3861,1.3876,1.3832,1.3869,8850995.1429
2006-10-26 15:30:00,18.85,18.91,18.85,18.88,3573493.157609584,1.3869,1.3913,1.3869,1.3891,3573493.1576
2006-10-27 09:30:00,18.87,18.88,18.8,18.8,3977892.818536022,1.3883,1.3891,1.3832,1.3832,3977892.8185
2006-10-27 10:00:00,18.8,18.8,18.69,18.79,3576085.463128343,1.3832,1.3832,1.3751,1.3824,3576085.4631
2006-10-27 10:30:00,18.79,18.9,18.78,18.89,3090028.1783609893,1.3824,1.3905,1.3817,1.3898,3090028.1784
2006-10-27 11:00:00,18.89,18.94,18.86,18.9,2647175.985572956,1.3898,1.3935,1.3876,1.3905,2647175.9856
2006-10-27 11:30:00,18.9,18.91,18.85,18.86,2326162.152166606,1.3905,1.3913,1.3869,1.3876,2326162.1522
2006-10-27 12:00:00,18.86,18.98,18.86,18.93,2365910.836787581,1.3876,1.3964,1.3876,1.3927,2365910.8368
2006-10-27 12:30:00,18.93,18.93,18.87,18.88,1460332.108901027,1.3927,1.3927,1.3883,1.3891,1460332.1089
2006-10-27 13:00:00,18.88,18.94,18.87,18.93,1575257.653566019,1.3891,1.3935,1.3883,1.3927,1575257.6536
2006-10-27 13:30:00,18.93,18.96,18.88,18.95,2729265.6603336646,1.3927,1.3949,1.3891,1.3942,2729265.6603
2006-10-27 14:00:00,18.95,18.98,18.88,18.91,2392697.9938147594,1.3942,1.3964,1.3891,1.3913,2392697.9938
2006-10-27 14:30:00,18.9,18.93,18.86,18.91,2661865.716845925,1.3905,1.3927,1.3876,1.3913,2661865.7168
2006-10-27 15:00:00,18.91,18.92,18.87,18.9,2171055.8719608462,1.3913,1.392,1.3883,1.3905,2171055.872
2006-10-27 15:30:00,18.9,18.96,18.88,18.94,4883039.495502783,1.3905,1.3949,1.3891,1.3935,4883039.4955
2006-10-30 09:30:00,18.94,19.01,18.91,18.92,2724513.10021594,1.3935,1.3986,1.3913,1.392,2724513.1002
2006-10-30 10:00:00,18.91,18.94,18.87,18.9,1616302.4909463732,1.3913,1.3935,1.3883,1.3905,1616302.4909
2006-10-30 10:30:00,18.9,18.95,18.89,18.93,1693207.5546695634,1.3905,1.3942,1.3898,1.3927,1693207.5547
2006-10-30 11:00:00,18.93,18.95,18.91,18.93,1342382.2077974824,1.3927,1.3942,1.3913,1.3927,1342382.2078
2006-10-30 11:30:00,18.93,18.93,18.92,18.92,503339.3215590817,1.3927,1.3927,1.392,1.392,503339.3216
2006-10-30 12:00:00,18.91,18.92,18.88,18.92,521917.5111101895,1.3913,1.392,1.3891,1.392,521917.5111
2006-10-30 12:30:00,18.92,18.97,18.91,18.95,1033465.800145342,1.392,1.3957,1.3913,1.3942,1033465.8001
2006-10-30 13:00:00,18.95,18.95,18.87,18.89,724549.3924932018,1.3942,1.3942,1.3883,1.3898,724549.3925
2006-10-30 13:30:00,18.89,18.94,18.89,18.92,654557.1434867029,1.3898,1.3935,1.3898,1.392,654557.1435
2006-10-30 14:00:00,18.92,18.95,18.9,18.94,1041242.7167016198,1.392,1.3942,1.3905,1.3935,1041242.7167
2006-10-30 14:30:00,18.94,18.94,18.89,18.93,1420151.373360259,1.3935,1.3935,1.3898,1.3927,1420151.3734
2006-10-30 15:00:00,18.93,18.96,18.89,18.91,1428360.34083633,1.3927,1.3949,1.3898,1.3913,1428360.3408
2006-10-30 15:30:00,18.91,18.91,18.87,18.9,3919997.9952837327,1.3913,1.3913,1.3883,1.3905,3919997.9953
2006-10-31 09:30:00,18.96,19.03,18.92,18.96,3703540.484467338,1.3949,1.4001,1.392,1.3949,3703540.4845
2006-10-31 10:00:00,18.96,18.97,18.89,18.9,1717402.4061779827,1.3949,1.3957,1.3898,1.3905,1717402.4062
2006-10-31 10:30:00,18.9,18.96,18.88,18.91,1862571.5152284992,1.3905,1.3949,1.3891,1.3913,1862571.5152
2006-10-31 11:00:00,18.91,18.94,18.88,18.93,1860843.3115493264,1.3913,1.3935,1.3891,1.3927,1860843.3115
2006-10-31 11:30:00,18.93,18.97,18.89,18.9,1808133.099334556,1.3927,1.3957,1.3898,1.3905,1808133.0993
2006-10-31 12:00:00,18.89,18.9,18.82,18.83,1664260.1430434189,1.3898,1.3905,1.3846,1.3854,1664260.143
2006-10-31 12:30:00,18.83,18.85,18.8,18.84,1589083.2829994014,1.3854,1.3869,1.3832,1.3861,1589083.283
2006-10-31 13:00:00,18.84,18.87,18.82,18.87,977299.1805722256,1.3861,1.3883,1.3846,1.3883,977299.1806
2006-10-31 13:30:00,18.87,18.9,18.84,18.87,2345172.392637507,1.3883,1.3905,1.3861,1.3883,2345172.3926
2006-10-31 14:00:00,18.87,18.89,18.83,18.83,925453.0701970411,1.3883,1.3898,1.3854,1.3854,925453.0702
2006-10-31 14:30:00,18.84,18.88,18.82,18.86,1731228.0356113652,1.3861,1.3891,1.3846,1.3876,1731228.0356
2006-10-31 15:00:00,18.87,18.87,18.81,18.81,2239319.917288172,1.3883,1.3883,1.3839,1.3839,2239319.9173
2006-10-31 15:30:00,18.81,18.85,18.79,18.82,4857548.491234984,1.3839,1.3869,1.3824,1.3846,4857548.4912
2006-11-01 09:30:00,18.97,18.97,18.81,18.83,3417954.8264840306,1.3957,1.3957,1.3839,1.3854,3417954.8265
2006-11-01 10:00:00,18.83,18.85,18.72,18.76,2945291.1202302664,1.3854,1.3869,1.3773,1.3802,2945291.1202
2006-11-01 10:30:00,18.76,18.8,18.74,18.78,2131739.2382596647,1.3802,1.3832,1.3788,1.3817,2131739.2383
2006-11-01 11:00:00,18.78,18.82,18.75,18.81,2000827.809562324,1.3817,1.3846,1.3795,1.3839,2000827.8096
2006-11-01 11:30:00,18.81,18.81,18.75,18.76,2292462.1804227363,1.3839,1.3839,1.3795,1.3802,2292462.1804
2006-11-01 12:00:00,18.76,18.8,18.75,18.78,1100433.6927132886,1.3802,1.3832,1.3795,1.3817,1100433.6927
2006-11-01 12:30:00,18.78,18.79,18.76,18.77,902122.3205282084,1.3817,1.3824,1.3802,1.381,902122.3205
2006-11-01 13:00:00,18.77,18.84,18.77,18.84,735782.7164078251,1.381,1.3861,1.381,1.3861,735782.7164
2006-11-01 13:30:00,18.84,18.85,18.82,18.83,626041.7827803515,1.3861,1.3869,1.3846,1.3854,626041.7828
2006-11-01 14:00:00,18.83,18.85,18.81,18.85,1242578.4453252524,1.3854,1.3869,1.3839,1.3869,1242578.4453
2006-11-01 14:30:00,18.85,18.85,18.81,18.82,1165241.330682269,1.3869,1.3869,1.3839,1.3846,1165241.3307
2006-11-01 15:00:00,18.82,18.83,18.78,18.8,1347566.8188350007,1.3846,1.3854,1.3817,1.3832,1347566.8188
2006-11-01 15:30:00,18.8,18.85,18.77,18.84,2590577.3150800467,1.3832,1.3869,1.381,1.3861,2590577.3151
2006-11-02 09:30:00,18.84,18.89,18.8,18.85,2872274.514785215,1.3861,1.3898,1.3832,1.3869,2872274.5148
2006-11-02 10:00:00,18.84,18.86,18.78,18.81,1294856.60662023,1.3861,1.3876,1.3817,1.3839,1294856.6066
2006-11-02 10:30:00,18.82,18.83,18.75,18.77,2149021.2750513926,1.3846,1.3854,1.3795,1.381,2149021.2751
2006-11-02 11:00:00,18.77,18.86,18.77,18.84,1668148.6013215575,1.381,1.3876,1.381,1.3861,1668148.6013
2006-11-02 11:30:00,18.84,18.84,18.78,18.81,793245.4887403211,1.3861,1.3861,1.3817,1.3839,793245.4887
2006-11-02 12:00:00,18.81,18.82,18.78,18.79,969522.264015948,1.3839,1.3846,1.3817,1.3824,969522.264
2006-11-02 12:30:00,18.79,18.8,18.75,18.78,710291.712140026,1.3824,1.3832,1.3795,1.3817,710291.7121
2006-11-02 13:00:00,18.78,18.81,18.76,18.78,647212.2778502185,1.3817,1.3839,1.3802,1.3817,647212.2779
2006-11-02 13:30:00,18.78,18.83,18.78,18.81,850708.2610728171,1.3817,1.3854,1.3817,1.3839,850708.2611
2006-11-02 14:00:00,18.82,18.85,18.78,18.81,1101729.8454726683,1.3846,1.3869,1.3817,1.3839,1101729.8455
2006-11-02 14:30:00,18.81,18.83,18.78,18.79,965633.8057378092,1.3839,1.3854,1.3817,1.3824,965633.8057
2006-11-02 15:00:00,18.79,18.84,18.79,18.81,1102593.9473122547,1.3824,1.3861,1.3824,1.3839,1102593.9473
2006-11-02 15:30:00,18.81,18.84,18.8,18.81,2054402.1236166807,1.3839,1.3861,1.3832,1.3839,2054402.1236
2006-11-03 09:30:00,18.81,18.88,18.75,18.78,2227654.542453756,1.3839,1.3891,1.3795,1.3817,2227654.5425
2006-11-03 10:00:00,18.78,18.8,18.73,18.73,2228950.695213136,1.3817,1.3832,1.378,1.378,2228950.6952
2006-11-03 10:30:00,18.73,18.75,18.72,18.75,1344542.4623964485,1.378,1.3795,1.3773,1.3795,1344542.4624
2006-11-03 11:00:00,18.75,18.75,18.72,18.74,969090.2130961549,1.3795,1.3795,1.3773,1.3788,969090.2131
2006-11-03 11:30:00,18.73,18.75,18.71,18.74,1258996.380277394,1.378,1.3795,1.3766,1.3788,1258996.3803
2006-11-03 12:00:00,18.74,18.75,18.71,18.72,1185547.7239125497,1.3788,1.3795,1.3766,1.3773,1185547.7239
2006-11-03 12:30:00,18.72,18.75,18.72,18.73,975138.9259732596,1.3773,1.3795,1.3773,1.378,975138.926
2006-11-03 13:00:00,18.73,18.75,18.71,18.72,2707231.0634242115,1.378,1.3795,1.3766,1.3773,2707231.0634
2006-11-03 13:30:00,18.72,18.75,18.71,18.75,929341.5284751802,1.3773,1.3795,1.3766,1.3795,929341.5285
2006-11-03 14:00:00,18.74,18.77,18.74,18.75,1217951.5428970398,1.3788,1.381,1.3788,1.3795,1217951.5429
2006-11-03 14:30:00,18.75,18.76,18.73,18.74,595798.2183948272,1.3795,1.3802,1.378,1.3788,595798.2184
2006-11-03 15:00:00,18.74,18.75,18.72,18.74,883112.0800573074,1.3788,1.3795,1.3773,1.3788,883112.0801
2006-11-03 15:30:00,18.74,18.8,18.74,18.77,2814379.6915329257,1.3788,1.3832,1.3788,1.381,2814379.6915
2006-11-06 09:30:00,18.72,18.75,18.68,18.72,2721056.6928575938,1.3773,1.3795,1.3743,1.3773,2721056.6929
2006-11-06 10:00:00,18.72,18.81,18.72,18.8,2425101.81279925,1.3773,1.3839,1.3773,1.3832,2425101.8128
2006-11-06 10:30:00,18.8,18.83,18.77,18.81,1434409.0537134346,1.3832,1.3854,1.381,1.3839,1434409.0537
2006-11-06 11:00:00,18.81,18.82,18.75,18.79,1349727.0734339668,1.3839,1.3846,1.3795,1.3824,1349727.0734
2006-11-06 11:30:00,18.8,18.8,18.74,18.74,1514770.5247949704,1.3832,1.3832,1.3788,1.3788,1514770.5248
2006-11-06 12:00:00,18.74,18.78,18.73,18.76,1469837.2291364777,1.3788,1.3817,1.378,1.3802,1469837.2291
2006-11-06 12:30:00,18.76,18.78,18.75,18.78,750472.4476807939,1.3802,1.3817,1.3795,1.3817,750472.4477
2006-11-06 13:00:00,18.78,18.82,18.77,18.79,1032601.6983057556,1.3817,1.3846,1.381,1.3824,1032601.6983
2006-11-06 13:30:00,18.79,18.8,18.77,18.77,873174.9089020637,1.3824,1.3832,1.381,1.381,873174.9089
2006-11-06 14:00:00,18.77,18.79,18.76,18.78,770346.7899912813,1.381,1.3824,1.3802,1.3817,770346.79
2006-11-06 14:30:00,18.78,18.79,18.75,18.78,1030441.4437067896,1.3817,1.3824,1.3795,1.3817,1030441.4437
2006-11-06 15:00:00,18.78,18.85,18.77,18.85,2475219.719495261,1.3817,1.3869,1.381,1.3869,2475219.7195
2006-11-06 15:30:00,18.85,18.86,18.77,18.79,3380366.396462022,1.3869,1.3876,1.381,1.3824,3380366.3965
2006-11-07 09:30:00,18.74,18.81,18.73,18.8,4274711.800433952,1.3788,1.3839,1.378,1.3832,4274711.8004
2006-11-07 10:00:00,18.8,18.8,18.73,18.73,2703342.6051460723,1.3832,1.3832,1.378,1.378,2703342.6051
2006-11-07 10:30:00,18.73,18.75,18.64,18.65,3854758.3063949593,1.378,1.3795,1.3714,1.3721,3854758.3064
2006-11-07 11:00:00,18.65,18.7,18.65,18.7,3083115.363644298,1.3721,1.3758,1.3721,1.3758,3083115.3636
2006-11-07 11:30:00,18.7,18.74,18.69,18.72,2982879.550252275,1.3758,1.3788,1.3751,1.3773,2982879.5503
2006-11-07 12:00:00,18.72,18.72,18.61,18.63,2535274.7973465165,1.3773,1.3773,1.3692,1.3707,2535274.7973
2006-11-07 12:30:00,18.63,18.66,18.63,18.65,2952203.934946957,1.3707,1.3729,1.3707,1.3721,2952203.9349
2006-11-07 13:00:00,18.65,18.68,18.65,18.66,2268267.328914317,1.3721,1.3743,1.3721,1.3729,2268267.3289
2006-11-07 13:30:00,18.66,18.67,18.65,18.66,1428360.34083633,1.3729,1.3736,1.3721,1.3729,1428360.3408
2006-11-07 14:00:00,18.66,18.66,18.6,18.61,2133899.4928586306,1.3729,1.3729,1.3685,1.3692,2133899.4929
2006-11-07 14:30:00,18.6,18.64,18.6,18.62,2506327.385720372,1.3685,1.3714,1.3685,1.3699,2506327.3857
2006-11-07 15:00:00,18.62,18.64,18.59,18.6,2353813.411033371,1.3699,1.3714,1.3677,1.3685,2353813.411
2006-11-07 15:30:00,18.59,18.61,18.56,18.59,5337125.01220544,1.3677,1.3692,1.3655,1.3677,5337125.0122
2006-11-08 09:30:00,18.75,18.81,18.67,18.8,6683827.729200854,1.3795,1.3839,1.3736,1.3832,6683827.7292
2006-11-08 10:00:00,18.8,18.86,18.78,18.85,6247888.351129511,1.3832,1.3876,1.3817,1.3869,6247888.3511
2006-11-08 10:30:00,18.85,18.88,18.81,18.88,3628363.624423321,1.3869,1.3891,1.3839,1.3891,3628363.6244
2006-11-08 11:00:00,18.88,18.96,18.87,18.95,2523177.371592307,1.3891,1.3949,1.3883,1.3942,2523177.3716
2006-11-08 11:30:00,18.95,18.95,18.88,18.91,2455777.428104567,1.3942,1.3942,1.3891,1.3913,2455777.4281
2006-11-08 12:00:00,18.91,18.91,18.83,18.84,1554951.2603357383,1.3913,1.3913,1.3854,1.3861,1554951.2603
2006-11-08 12:30:00,18.84,18.88,18.78,18.84,2534410.69550693,1.3861,1.3891,1.3817,1.3861,2534410.6955
2006-11-08 13:00:00,18.84,18.86,18.82,18.85,1047291.4295787246,1.3861,1.3876,1.3846,1.3869,1047291.4296
2006-11-08 13:30:00,18.86,18.9,18.85,18.88,1226592.561292904,1.3876,1.3905,1.3869,1.3891,1226592.5613
2006-11-08 14:00:00,18.88,18.91,18.84,18.9,1928675.3059568591,1.3891,1.3913,1.3861,1.3905,1928675.306
2006-11-08 14:30:00,18.9,18.91,18.85,18.85,1645681.953492311,1.3905,1.3913,1.3869,1.3869,1645681.9535
2006-11-08 15:00:00,18.85,18.89,18.85,18.86,1654755.0228079683,1.3869,1.3898,1.3869,1.3876,1654755.0228
2006-11-08 15:30:00,18.86,18.86,18.82,18.85,2292894.2313425294,1.3876,1.3876,1.3846,1.3869,2292894.2313
2006-11-09 09:30:00,18.86,18.86,18.72,18.73,3724278.928617412,1.3876,1.3876,1.3773,1.378,3724278.9286
2006-11-09 10:00:00,18.73,18.74,18.66,18.7,2910294.995727017,1.378,1.3788,1.3729,1.3758,2910294.9957
2006-11-09 10:30:00,18.7,18.78,18.69,18.76,1477182.094772962,1.3758,1.3817,1.3751,1.3802,1477182.0948
2006-11-09 11:00:00,18.75,18.76,18.7,18.7,1430088.5445155026,1.3795,1.3802,1.3758,1.3758,1430088.5445
2006-11-09 11:30:00,18.7,18.72,18.67,18.69,1604205.0651921637,1.3758,1.3773,1.3736,1.3751,1604205.0652
2006-11-09 12:00:00,18.69,18.71,18.66,18.7,1664260.1430434189,1.3751,1.3766,1.3729,1.3758,1664260.143
2006-11-09 12:30:00,18.7,18.7,18.67,18.69,1006246.5921983704,1.3758,1.3758,1.3736,1.3751,1006246.5922
2006-11-09 13:00:00,18.69,18.7,18.63,18.63,1665988.3467225917,1.3751,1.3758,1.3707,1.3707,1665988.3467
2006-11-09 13:30:00,18.63,18.68,18.63,18.67,1196348.9969073797,1.3707,1.3743,1.3707,1.3736,1196348.9969
2006-11-09 14:00:00,18.67,18.69,18.65,18.68,1508721.8119178656,1.3736,1.3751,1.3721,1.3743,1508721.8119
2006-11-09 14:30:00,18.68,18.69,18.66,18.68,1348862.9715943804,1.3743,1.3751,1.3729,1.3743,1348862.9716
2006-11-09 15:00:00,18.68,18.7,18.67,18.7,2594033.722438392,1.3743,1.3758,1.3736,1.3758,2594033.7224
2006-11-09 15:30:00,18.69,18.72,18.69,18.72,9767375.143764945,1.3751,1.3773,1.3751,1.3773,9767375.1438
2006-11-10 09:30:00,18.68,18.76,18.67,18.7,3080091.0072057457,1.3743,1.3802,1.3736,1.3758,3080091.0072
2006-11-10 10:00:00,18.7,18.73,18.67,18.67,2015949.5917550863,1.3758,1.378,1.3736,1.3736,2015949.5918
2006-11-10 10:30:00,18.67,18.68,18.63,18.65,1110370.8638685322,1.3736,1.3743,1.3707,1.3721,1110370.8639
2006-11-10 11:00:00,18.65,18.66,18.6,18.65,1159192.6178051643,1.3721,1.3729,1.3685,1.3721,1159192.6178
2006-11-10 11:30:00,18.65,18.68,18.63,18.67,860645.4322280608,1.3721,1.3743,1.3707,1.3736,860645.4322
2006-11-10 12:00:00,18.67,18.68,18.66,18.66,1760175.44723751,1.3736,1.3743,1.3729,1.3729,1760175.4472
2006-11-10 12:30:00,18.66,18.67,18.64,18.66,574195.6724051671,1.3729,1.3736,1.3714,1.3729,574195.6724
2006-11-10 13:00:00,18.66,18.69,18.65,18.66,720660.934215063,1.3729,1.3751,1.3721,1.3729,720660.9342
2006-11-10 13:30:00,18.66,18.69,18.65,18.66,1684566.5362736993,1.3729,1.3751,1.3721,1.3729,1684566.5363
2006-11-10 14:00:00,18.66,18.71,18.66,18.7,972546.6204545004,1.3729,1.3766,1.3729,1.3758,972546.6205
2006-11-10 14:30:00,18.69,18.71,18.68,18.7,1017047.8651932004,1.3751,1.3766,1.3743,1.3758,1017047.8652
2006-11-10 15:00:00,18.7,18.71,18.68,18.7,754792.956878726,1.3758,1.3766,1.3743,1.3758,754792.9569
2006-11-10 15:30:00,18.7,18.73,18.7,18.73,2782839.974388022,1.3758,1.378,1.3758,1.378,2782839.9744
2006-11-13 09:30:00,18.68,18.8,18.68,18.8,1856954.8532711875,1.3743,1.3832,1.3743,1.3832,1856954.8533
2006-11-13 10:00:00,18.8,18.85,18.75,18.84,2526201.728030859,1.3832,1.3869,1.3795,1.3861,2526201.728
2006-11-13 10:30:00,18.84,18.86,18.82,18.84,2372823.651504272,1.3861,1.3876,1.3846,1.3861,2372823.6515
2006-11-13 11:00:00,18.84,18.85,18.75,18.76,1652594.7682090022,1.3861,1.3869,1.3795,1.3802,1652594.7682
2006-11-13 11:30:00,18.76,18.78,18.72,18.75,1236529.7324481476,1.3802,1.3817,1.3773,1.3795,1236529.7324
2006-11-13 12:00:00,18.75,18.8,18.74,18.79,745719.8875630688,1.3795,1.3832,1.3788,1.3824,745719.8876
2006-11-13 12:30:00,18.79,18.81,18.73,18.74,820464.6966872929,1.3824,1.3839,1.378,1.3788,820464.6967
2006-11-13 13:00:00,18.74,18.76,18.74,18.75,660173.8054440145,1.3788,1.3802,1.3788,1.3795,660173.8054
2006-11-13 13:30:00,18.75,18.78,18.74,18.75,939710.750550217,1.3795,1.3817,1.3788,1.3795,939710.7506
2006-11-13 14:00:00,18.75,18.77,18.74,18.76,755225.0077985192,1.3795,1.381,1.3788,1.3802,755225.0078
2006-11-13 14:30:00,18.76,18.77,18.74,18.75,866262.0941853725,1.3802,1.381,1.3788,1.3795,866262.0942
2006-11-13 15:00:00,18.75,18.75,18.73,18.74,1102593.9473122547,1.3795,1.3795,1.378,1.3788,1102593.9473
2006-11-13 15:30:00,18.74,18.75,18.7,18.72,2372391.600584479,1.3788,1.3795,1.3758,1.3773,2372391.6006
2006-11-14 09:30:00,18.74,18.75,18.65,18.68,2284685.2638664586,1.3788,1.3795,1.3721,1.3743,2284685.2639
2006-11-14 10:00:00,18.69,18.72,18.63,18.65,2081621.3315636527,1.3751,1.3773,1.3707,1.3721,2081621.3316
2006-11-14 10:30:00,18.65,18.65,18.62,18.63,1792579.266222,1.3721,1.3721,1.3699,1.3707,1792579.2662
2006-11-14 11:00:00,18.63,18.63,18.6,18.61,2033231.6285468144,1.3707,1.3707,1.3685,1.3692,2033231.6285
2006-11-14 11:30:00,18.61,18.63,18.61,18.61,1381698.841498664,1.3692,1.3707,1.3692,1.3692,1381698.8415
2006-11-14 12:00:00,18.61,18.63,18.6,18.63,837746.733479021,1.3692,1.3707,1.3685,1.3707,837746.7335
2006-11-14 12:30:00,18.63,18.66,18.61,18.65,1313002.7452515443,1.3707,1.3729,1.3692,1.3721,1313002.7453
2006-11-14 13:00:00,18.65,18.66,18.62,18.65,855028.7702707492,1.3721,1.3729,1.3699,1.3721,855028.7703
2006-11-14 13:30:00,18.65,18.67,18.65,18.65,955264.5836627724,1.3721,1.3736,1.3721,1.3721,955264.5837
2006-11-14 14:00:00,18.65,18.67,18.63,18.65,1263316.8894753263,1.3721,1.3736,1.3707,1.3721,1263316.8895
2006-11-14 14:30:00,18.65,18.78,18.65,18.76,2771606.6504733986,1.3721,1.3817,1.3721,1.3802,2771606.6505
2006-11-14 15:00:00,18.76,18.79,18.74,18.78,3280994.6849095854,1.3802,1.3824,1.3788,1.3817,3280994.6849
2006-11-14 15:30:00,18.78,18.8,18.76,18.77,3493563.737447841,1.3817,1.3832,1.3802,1.381,3493563.7374
2006-11-15 09:30:00,18.98,19.06,18.94,19.03,5741092.622212084,1.3964,1.4023,1.3935,1.4001,5741092.6222
2006-11-15 10:00:00,19.03,19.07,19.03,19.07,3333272.846204563,1.4001,1.403,1.4001,1.403,3333272.8462
2006-11-15 10:30:00,19.07,19.07,18.98,19.02,2539595.3065444487,1.403,1.403,1.3964,1.3994,2539595.3065
2006-11-15 11:00:00,19.02,19.06,19.01,19.06,1622351.2038234782,1.3994,1.4023,1.3986,1.4023,1622351.2038
2006-11-15 11:30:00,19.06,19.1,19.05,19.07,2426397.965558629,1.4023,1.4052,1.4016,1.403,2426397.9656
2006-11-15 12:00:00,19.07,19.09,19.06,19.06,1714810.1006592235,1.403,1.4045,1.4023,1.4023,1714810.1007
2006-11-15 12:30:00,19.06,19.1,19.06,19.1,2029343.1702686755,1.4023,1.4052,1.4023,1.4052,2029343.1703
2006-11-15 13:00:00,19.1,19.11,19.09,19.1,1873804.8391431223,1.4052,1.406,1.4045,1.4052,1873804.8391
2006-11-15 13:30:00,19.1,19.16,19.1,19.13,3249454.967764681,1.4052,1.4097,1.4052,1.4075,3249454.9678
2006-11-15 14:00:00,19.13,19.16,19.08,19.09,2341715.985279161,1.4075,1.4097,1.4038,1.4045,2341715.9853
2006-11-15 14:30:00,19.08,19.08,19.03,19.06,3188103.7371540465,1.4038,1.4038,1.4001,1.4023,3188103.7372
2006-11-15 15:00:00,19.06,19.12,19.05,19.08,2083349.535242826,1.4023,1.4067,1.4016,1.4038,2083349.5352
2006-11-15 15:30:00,19.08,19.08,19.03,19.04,4065599.155254042,1.4038,1.4038,1.4001,1.4008,4065599.1553
2006-11-16 09:30:00,19.09,19.15,19.05,19.13,2583664.500363355,1.4045,1.4089,1.4016,1.4075,2583664.5004
2006-11-16 10:00:00,19.13,19.16,19.09,19.16,2006876.522439429,1.4075,1.4097,1.4045,1.4097,2006876.5224
2006-11-16 10:30:00,19.16,19.16,19.12,19.14,2171055.8719608462,1.4097,1.4097,1.4067,1.4082,2171055.872
2006-11-16 11:00:00,19.14,19.15,19.1,19.11,1377810.383220525,1.4082,1.4089,1.4052,1.406,1377810.3832
2006-11-16 11:30:00,19.11,19.18,19.11,19.17,1765792.1091948214,1.406,1.4111,1.406,1.4104,1765792.1092
2006-11-16 12:00:00,19.16,19.26,19.16,19.23,2925416.777919779,1.4097,1.417,1.4097,1.4148,2925416.7779
2006-11-16 12:30:00,19.23,19.36,19.22,19.32,3634844.3882202185,1.4148,1.4244,1.4141,1.4214,3634844.3882
2006-11-16 13:00:00,19.31,19.38,19.3,19.32,3813281.418094812,1.4207,1.4258,1.42,1.4214,3813281.4181
2006-11-16 13:30:00,19.32,19.36,19.29,19.35,3901851.856652418,1.4214,1.4244,1.4192,1.4236,3901851.8567
2006-11-16 14:00:00,19.35,19.45,19.32,19.38,7716429.42750661,1.4236,1.431,1.4214,1.4258,7716429.4275
2006-11-16 14:30:00,19.38,19.45,19.37,19.44,3554050.8662188896,1.4258,1.431,1.4251,1.4303,3554050.8662
2006-11-16 15:00:00,19.43,19.44,19.32,19.33,5420078.788805734,1.4295,1.4303,1.4214,1.4222,5420078.7888
2006-11-16 15:30:00,19.33,19.36,19.29,19.33,4039244.049146657,1.4222,1.4244,1.4192,1.4222,4039244.0491
2006-11-17 09:30:00,19.35,19.37,19.27,19.31,6672162.3543664375,1.4236,1.4251,1.4178,1.4207,6672162.3544
2006-11-17 10:00:00,19.31,19.38,19.31,19.37,3919565.94436394,1.4207,1.4258,1.4207,1.4251,3919565.9444
2006-11-17 10:30:00,19.37,19.46,19.36,19.39,2305423.7080165325,1.4251,1.4317,1.4244,1.4266,2305423.708
2006-11-17 11:00:00,19.39,19.43,19.35,19.42,2234999.4080902403,1.4266,1.4295,1.4236,1.4288,2234999.4081
2006-11-17 11:30:00,19.42,19.45,19.39,19.45,1710489.5914612915,1.4288,1.431,1.4266,1.431,1710489.5915
2006-11-17 12:00:00,19.45,19.76,19.45,19.74,14114239.447804363,1.431,1.4538,1.431,1.4523,14114239.4478
2006-11-17 12:30:00,19.74,19.75,19.56,19.72,10100486.402925504,1.4523,1.4531,1.4391,1.4509,10100486.4029
2006-11-17 13:00:00,19.72,19.74,19.62,19.67,4958216.3555468,1.4509,1.4523,1.4435,1.4472,4958216.3555
2006-11-17 13:30:00,19.67,19.68,19.59,19.67,9991609.571137618,1.4472,1.4479,1.4413,1.4472,9991609.5711
2006-11-17 14:00:00,19.67,19.71,19.63,19.69,5302128.88770219,1.4472,1.4501,1.4442,1.4487,5302128.8877
2006-11-17 14:30:00,19.69,19.71,19.66,19.68,4403895.02545212,1.4487,1.4501,1.4464,1.4479,4403895.0255
2006-11-17 15:00:00,19.68,19.7,19.66,19.7,10552843.715948988,1.4479,1.4494,1.4464,1.4494,10552843.7159
2006-11-17 15:30:00,19.7,19.7,19.67,19.68,7882336.980707199,1.4494,1.4494,1.4472,1.4479,7882336.9807
2006-11-20 09:30:00,19.67,19.71,19.56,19.59,4812615.195576491,1.4472,1.4501,1.4391,1.4413,4812615.1956
2006-11-20 10:00:00,19.59,19.71,19.59,19.69,3885001.8707804834,1.4413,1.4501,1.4413,1.4487,3885001.8708
2006-11-20 10:30:00,19.69,19.7,19.67,19.68,2606563.199112395,1.4487,1.4494,1.4472,1.4479,2606563.1991
2006-11-20 11:00:00,19.68,19.69,19.63,19.68,2742227.1879274608,1.4479,1.4487,1.4442,1.4479,2742227.1879
2006-11-20 11:30:00,19.68,19.78,19.66,19.7,2498982.5200838875,1.4479,1.4553,1.4464,1.4494,2498982.5201
2006-11-20 12:00:00,19.69,19.8,19.69,19.79,3010098.758199247,1.4487,1.4567,1.4487,1.456,3010098.7582
2006-11-20 12:30:00,19.79,19.79,19.74,19.76,1000629.9302410588,1.456,1.456,1.4523,1.4538,1000629.9302
2006-11-20 13:00:00,19.76,19.77,19.73,19.75,1102593.9473122547,1.4538,1.4545,1.4516,1.4531,1102593.9473
2006-11-20 13:30:00,19.75,19.8,19.75,19.76,1335469.3930807912,1.4531,1.4567,1.4531,1.4538,1335469.3931
2006-11-20 14:00:00,19.76,19.76,19.66,19.66,2004284.2169206697,1.4538,1.4538,1.4464,1.4464,2004284.2169
2006-11-20 14:30:00,19.66,19.69,19.65,19.68,1596428.148635886,1.4464,1.4487,1.4457,1.4479,1596428.1486
2006-11-20 15:00:00,19.68,19.68,19.66,19.67,1677653.721557008,1.4479,1.4479,1.4464,1.4472,1677653.7216
2006-11-20 15:30:00,19.67,19.67,19.63,19.66,2699454.1468679337,1.4472,1.4472,1.4442,1.4464,2699454.1469
2006-11-21 09:30:00,19.72,19.73,19.57,19.6,2847215.561437209,1.4509,1.4516,1.4398,1.442,2847215.5614
2006-11-21 10:00:00,19.6,19.62,19.58,19.62,1812453.608532488,1.442,1.4435,1.4406,1.4435,1812453.6085
2006-11-21 10:30:00,19.61,19.62,19.56,19.58,1591675.5885181606,1.4428,1.4435,1.4391,1.4406,1591675.5885
2006-11-21 11:00:00,19.58,19.58,19.53,19.54,1718698.5589373624,1.4406,1.4406,1.4369,1.4376,1718698.5589
2006-11-21 11:30:00,19.54,19.56,19.51,19.51,3272353.666513721,1.4376,1.4391,1.4354,1.4354,3272353.6665
2006-11-21 12:00:00,19.51,19.53,19.49,19.53,1558407.667694084,1.4354,1.4369,1.4339,1.4369,1558407.6677
2006-11-21 12:30:00,19.53,19.55,19.51,19.53,2077732.8732855143,1.4369,1.4384,1.4354,1.4369,2077732.8733
2006-11-21 13:00:00,19.53,19.53,19.5,19.5,1117283.6785852236,1.4369,1.4369,1.4347,1.4347,1117283.6786
2006-11-21 13:30:00,19.5,19.54,19.5,19.53,1103890.1000716342,1.4347,1.4376,1.4347,1.4369,1103890.1001
2006-11-21 14:00:00,19.53,19.53,19.48,19.48,1431816.7481946754,1.4369,1.4369,1.4332,1.4332,1431816.7482
2006-11-21 14:30:00,19.48,19.51,19.47,19.48,1737276.7484884702,1.4332,1.4354,1.4325,1.4332,1737276.7485
2006-11-21 15:00:00,19.48,19.49,19.45,19.46,1762767.7527562692,1.4332,1.4339,1.431,1.4317,1762767.7528
2006-11-21 15:30:00,19.45,19.49,19.45,19.46,3744585.321847692,1.431,1.4339,1.431,1.4317,3744585.3218
2006-11-22 09:30:00,19.44,19.46,19.34,19.34,2873570.6675445945,1.4303,1.4317,1.4229,1.4229,2873570.6675
2006-11-22 10:00:00,19.34,19.41,19.23,19.39,3577381.6158877225,1.4229,1.4281,1.4148,1.4266,3577381.6159
2006-11-22 10:30:00,19.39,19.45,19.35,19.45,1949413.7501069328,1.4266,1.431,1.4236,1.431,1949413.7501
2006-11-22 11:00:00,19.45,19.49,19.43,19.48,1147095.1920509546,1.431,1.4339,1.4295,1.4332,1147095.1921
2006-11-22 11:30:00,19.49,19.52,19.47,19.49,1152711.8540082662,1.4339,1.4361,1.4325,1.4339,1152711.854
2006-11-22 12:00:00,19.49,19.51,19.48,19.5,703378.8974233349,1.4339,1.4354,1.4332,1.4347,703378.8974
2006-11-22 12:30:00,19.5,19.51,19.49,19.51,900394.1168490355,1.4347,1.4354,1.4339,1.4354,900394.1168
2006-11-22 13:00:00,19.51,19.52,19.49,19.51,883976.1818968938,1.4354,1.4361,1.4339,1.4354,883976.1819
2006-11-22 13:30:00,19.51,19.52,19.46,19.46,861077.483147854,1.4354,1.4361,1.4317,1.4317,861077.4831
2006-11-22 14:00:00,19.47,19.52,19.44,19.51,1161784.9233239235,1.4325,1.4361,1.4303,1.4354,1161784.9233
2006-11-22 14:30:00,19.51,19.54,19.45,19.47,1199373.3533459322,1.4354,1.4376,1.431,1.4325,1199373.3533
2006-11-22 15:00:00,19.47,19.5,19.45,19.46,1209310.524501176,1.4325,1.4347,1.431,1.4317,1209310.5245
2006-11-22 15:30:00,19.45,19.51,19.45,19.47,1978361.1617330776,1.431,1.4354,1.431,1.4325,1978361.1617
2006-11-24 09:30:00,19.38,19.45,19.38,19.42,1616302.4909463732,1.4258,1.431,1.4258,1.4288,1616302.4909
2006-11-24 10:00:00,19.42,19.45,19.41,19.45,1159624.6687249574,1.4288,1.431,1.4281,1.431,1159624.6687
2006-11-24 10:30:00,19.45,19.47,19.44,19.45,1048155.5314183112,1.431,1.4325,1.4303,1.431,1048155.5314
2006-11-24 11:00:00,19.45,19.45,19.41,19.41,971682.518614914,1.431,1.431,1.4281,1.4281,971682.5186
2006-11-24 11:30:00,19.42,19.42,19.35,19.38,1263316.8894753263,1.4288,1.4288,1.4236,1.4258,1263316.8895
2006-11-24 12:00:00,19.38,19.41,19.38,19.39,818736.4930081201,1.4258,1.4281,1.4258,1.4266,818736.493
2006-11-24 12:30:00,19.39,19.41,19.38,19.39,1437001.359232194,1.4266,1.4281,1.4258,1.4266,1437001.3592
2006-11-24 13:00:00,19.4,19.4,19.38,19.38,405263.7627660246,1.4273,1.4273,1.4258,1.4258,405263.7628
2006-11-24 13:30:00,19.33,19.33,19.33,19.33,864.1018395864064,1.4222,1.4222,1.4222,1.4222,864.1018
2006-11-24 14:00:00,19.33,19.33,19.33,19.33,864.1018395864064,1.4222,1.4222,1.4222,1.4222,864.1018
2006-11-24 14:30:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:00:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:30:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-27 09:30:00,19.43,19.44,19.32,19.33,3050711.544659808,1.4295,1.4303,1.4214,1.4222,3050711.5447
2006-11-27 10:00:00,19.33,19.5,19.25,19.31,7217410.61514546,1.4222,1.4347,1.4163,1.4207,7217410.6151
2006-11-27 10:30:00,19.3,19.4,19.29,19.38,2602674.740834256,1.42,1.4273,1.4192,1.4258,2602674.7408
2006-11-27 11:00:00,19.38,19.51,19.35,19.4,3926910.810000424,1.4258,1.4354,1.4236,1.4273,3926910.81
2006-11-27 11:30:00,19.4,19.45,19.34,19.38,1773136.974831306,1.4273,1.431,1.4229,1.4258,1773136.9748
2006-11-27 12:00:00,19.38,19.41,19.33,19.36,1681974.23075494,1.4258,1.4281,1.4222,1.4244,1681974.2308
2006-11-27 12:30:00,19.36,19.37,19.27,19.32,2942266.763791714,1.4244,1.4251,1.4178,1.4214,2942266.7638
2006-11-27 13:00:00,19.32,19.32,19.28,19.32,1439593.6647509532,1.4214,1.4214,1.4185,1.4214,1439593.6648
2006-11-27 13:30:00,19.32,19.4,19.32,19.37,1365712.9574663157,1.4214,1.4273,1.4214,1.4251,1365712.9575
2006-11-27 14:00:00,19.37,19.37,19.34,19.35,1478478.2475323414,1.4251,1.4251,1.4229,1.4236,1478478.2475
2006-11-27 14:30:00,19.35,19.36,19.34,19.34,1344542.4623964485,1.4236,1.4244,1.4229,1.4229,1344542.4624
2006-11-27 15:00:00,19.34,19.36,19.31,19.35,2063043.142012545,1.4229,1.4244,1.4207,1.4236,2063043.142
2006-11-27 15:30:00,19.35,19.36,19.3,19.33,2965597.5134605467,1.4236,1.4244,1.42,1.4222,2965597.5135
2006-11-28 09:30:00,19.35,19.44,19.3,19.36,3471529.140538388,1.4236,1.4303,1.42,1.4244,3471529.1405
2006-11-28 10:00:00,19.36,19.41,19.32,19.4,2292894.2313425294,1.4244,1.4281,1.4214,1.4273,2292894.2313
2006-11-28 10:30:00,19.4,19.41,19.36,19.36,1587355.079320229,1.4273,1.4281,1.4244,1.4244,1587355.0793
2006-11-28 11:00:00,19.37,19.4,19.33,19.37,1003654.2866796112,1.4251,1.4273,1.4222,1.4251,1003654.2867
2006-11-28 11:30:00,19.37,19.43,19.37,19.39,1354047.5826318988,1.4251,1.4295,1.4251,1.4266,1354047.5826
2006-11-28 12:00:00,19.39,19.41,19.36,19.41,871878.7561426841,1.4266,1.4281,1.4244,1.4281,871878.7561
2006-11-28 12:30:00,19.41,19.41,19.35,19.38,1080127.299483008,1.4281,1.4281,1.4236,1.4258,1080127.2995
2006-11-28 13:00:00,19.38,19.42,19.35,19.38,1347134.7679152077,1.4258,1.4288,1.4236,1.4258,1347134.7679
2006-11-28 13:30:00,19.38,19.39,19.35,19.36,729301.952610927,1.4258,1.4266,1.4236,1.4244,729301.9526
2006-11-28 14:00:00,19.36,19.37,19.34,19.34,1177338.7564364788,1.4244,1.4251,1.4229,1.4229,1177338.7564
2006-11-28 14:30:00,19.34,19.36,19.28,19.34,2014653.4389957064,1.4229,1.4244,1.4185,1.4229,2014653.439
2006-11-28 15:00:00,19.34,19.41,19.32,19.38,2014221.3880759133,1.4229,1.4281,1.4214,1.4258,2014221.3881
2006-11-28 15:30:00,19.38,19.39,19.36,19.36,1726475.4754936402,1.4258,1.4266,1.4244,1.4244,1726475.4755
2006-11-29 09:30:00,19.32,19.4,19.28,19.4,2660137.513166752,1.4214,1.4273,1.4185,1.4273,2660137.5132
2006-11-29 10:00:00,19.4,19.44,19.35,19.42,2275612.194550801,1.4273,1.4303,1.4236,1.4288,2275612.1946
2006-11-29 10:30:00,19.42,19.43,19.38,19.43,1306954.0323744398,1.4288,1.4295,1.4258,1.4295,1306954.0324
2006-11-29 11:00:00,19.43,19.49,19.43,19.47,1824118.983366904,1.4295,1.4339,1.4295,1.4325,1824118.9834
2006-11-29 11:30:00,19.47,19.5,19.44,19.47,1811157.455773108,1.4325,1.4347,1.4303,1.4325,1811157.4558
2006-11-29 12:00:00,19.46,19.49,19.43,19.46,1196781.047827173,1.4317,1.4339,1.4295,1.4317,1196781.0478
2006-11-29 12:30:00,19.45,19.49,19.45,19.49,8994436.048254905,1.431,1.4339,1.431,1.4339,8994436.0483
2006-11-29 13:00:00,19.49,19.49,19.45,19.45,937118.4450314578,1.4339,1.4339,1.431,1.431,937118.445
2006-11-29 13:30:00,19.45,19.47,19.44,19.45,1298745.064898369,1.431,1.4325,1.4303,1.431,1298745.0649
2006-11-29 14:00:00,19.45,19.46,19.43,19.43,1129813.1552592264,1.431,1.4317,1.4295,1.4295,1129813.1553
2006-11-29 14:30:00,19.44,19.49,19.43,19.47,1209310.524501176,1.4303,1.4339,1.4295,1.4325,1209310.5245
2006-11-29 15:00:00,19.47,19.5,19.46,19.49,2123530.270783594,1.4325,1.4347,1.4317,1.4339,2123530.2708
2006-11-29 15:30:00,19.49,19.52,19.47,19.51,9803667.421027577,1.4339,1.4361,1.4325,1.4354,9803667.421
2006-11-30 09:30:00,19.52,19.56,19.46,19.48,2521449.167913134,1.4361,1.4391,1.4317,1.4332,2521449.1679
2006-11-30 10:00:00,19.48,19.49,19.44,19.48,2128714.881821112,1.4332,1.4339,1.4303,1.4332,2128714.8818
2006-11-30 10:30:00,19.48,19.5,19.43,19.43,1369169.364824661,1.4332,1.4347,1.4295,1.4295,1369169.3648
2006-11-30 11:00:00,19.43,19.43,19.38,19.41,1983977.8236903893,1.4295,1.4295,1.4258,1.4281,1983977.8237
2006-11-30 11:30:00,19.41,19.42,19.38,19.4,1527300.0014689737,1.4281,1.4288,1.4258,1.4273,1527300.0015
2006-11-30 12:00:00,19.4,19.42,19.39,19.42,687825.0643107796,1.4273,1.4288,1.4266,1.4288,687825.0643
2006-11-30 12:30:00,19.42,19.45,19.39,19.4,1221840.001175179,1.4288,1.431,1.4266,1.4273,1221840.0012
2006-11-30 13:00:00,19.4,19.44,19.39,19.44,1283623.282705607,1.4273,1.4303,1.4266,1.4303,1283623.2827
2006-11-30 13:30:00,19.44,19.47,19.44,19.44,1196348.9969073797,1.4303,1.4325,1.4303,1.4303,1196348.9969
2006-11-30 14:00:00,19.43,19.49,19.43,19.49,972546.6204545004,1.4295,1.4339,1.4295,1.4339,972546.6205
2006-11-30 14:30:00,19.49,19.55,19.49,19.51,2533546.593667344,1.4339,1.4384,1.4339,1.4354,2533546.5937
2006-11-30 15:00:00,19.51,19.54,19.48,19.53,1650866.5645298294,1.4354,1.4376,1.4332,1.4369,1650866.5645
2006-11-30 15:30:00,19.53,19.55,19.47,19.5,2577183.7365664574,1.4369,1.4384,1.4325,1.4347,2577183.7366
2006-12-01 09:30:00,19.49,19.49,19.41,19.41,2945291.1202302664,1.4339,1.4339,1.4281,1.4281,2945291.1202
2006-12-01 10:00:00,19.41,19.45,19.37,19.42,2257898.10683928,1.4281,1.431,1.4251,1.4288,2257898.1068
2006-12-01 10:30:00,19.42,19.44,19.38,19.41,2308448.064455085,1.4288,1.4303,1.4258,1.4281,2308448.0645
2006-12-01 11:00:00,19.41,19.47,19.4,19.41,1467244.923617718,1.4281,1.4325,1.4273,1.4281,1467244.9236
2006-12-01 11:30:00,19.42,19.47,19.4,19.46,1571369.19528788,1.4288,1.4325,1.4273,1.4317,1571369.1953
2006-12-01 12:00:00,19.46,19.47,19.38,19.38,1421879.5770394318,1.4317,1.4325,1.4258,1.4258,1421879.577
2006-12-01 12:30:00,19.38,19.43,19.36,19.4,1466380.8217781316,1.4258,1.4295,1.4244,1.4273,1466380.8218
2006-12-01 13:00:00,19.4,19.41,19.33,19.37,1787826.7061042748,1.4273,1.4281,1.4222,1.4251,1787826.7061
2006-12-01 13:30:00,19.38,19.43,19.36,19.43,1201965.6588646914,1.4258,1.4295,1.4244,1.4295,1201965.6589
2006-12-01 14:00:00,19.43,19.44,19.33,19.34,1703576.7767446004,1.4295,1.4303,1.4222,1.4229,1703576.7767
2006-12-01 14:30:00,19.34,19.37,19.31,19.36,2429854.372916975,1.4229,1.4251,1.4207,1.4244,2429854.3729
2006-12-01 15:00:00,19.35,19.4,19.34,19.39,1795603.6226605526,1.4236,1.4273,1.4229,1.4266,1795603.6227
2006-12-01 15:30:00,19.39,19.44,19.37,19.44,3438261.2197143114,1.4266,1.4303,1.4251,1.4303,3438261.2197
2006-12-04 09:30:00,19.6,19.6,19.47,19.5,3728167.3868955504,1.442,1.442,1.4325,1.4347,3728167.3869
2006-12-04 10:00:00,19.51,19.55,19.5,19.5,2199571.232667197,1.4354,1.4384,1.4347,1.4347,2199571.2327
2006-12-04 10:30:00,19.5,19.51,19.41,19.44,2455345.377184774,1.4347,1.4354,1.4281,1.4303,2455345.3772
2006-12-04 11:00:00,19.44,19.5,19.43,19.44,2464418.446500432,1.4303,1.4347,1.4295,1.4303,2464418.4465
2006-12-04 11:30:00,19.44,19.5,19.43,19.5,1516930.7793939365,1.4303,1.4347,1.4295,1.4347,1516930.7794
2006-12-04 12:00:00,19.5,19.5,19.48,19.5,1003654.2866796112,1.4347,1.4347,1.4332,1.4347,1003654.2867
2006-12-04 12:30:00,19.5,19.53,19.5,19.52,1296584.8102994028,1.4347,1.4369,1.4347,1.4361,1296584.8103
2006-12-04 13:00:00,19.53,19.55,19.51,19.54,1545446.140100288,1.4369,1.4384,1.4354,1.4376,1545446.1401
2006-12-04 13:30:00,19.54,19.58,19.53,19.56,1996507.300364392,1.4376,1.4406,1.4369,1.4391,1996507.3004
2006-12-04 14:00:00,19.56,19.56,19.53,19.54,999333.7774816792,1.4391,1.4391,1.4369,1.4376,999333.7775
2006-12-04 14:30:00,19.54,19.57,19.53,19.57,1778321.5858688245,1.4376,1.4398,1.4369,1.4398,1778321.5859
2006-12-04 15:00:00,19.56,19.58,19.51,19.53,1461628.2616604066,1.4391,1.4406,1.4354,1.4369,1461628.2617
2006-12-04 15:30:00,19.53,19.56,19.52,19.53,2930601.3889572974,1.4369,1.4391,1.4361,1.4369,2930601.389
2006-12-05 09:30:00,19.58,19.58,19.5,19.52,2300671.147898807,1.4406,1.4406,1.4347,1.4361,2300671.1479
2006-12-05 10:00:00,19.52,19.57,19.47,19.48,2774198.955992158,1.4361,1.4398,1.4325,1.4332,2774198.956
2006-12-05 10:30:00,19.48,19.5,19.46,19.48,4007704.332001753,1.4332,1.4347,1.4317,1.4332,4007704.332
2006-12-05 11:00:00,19.48,19.49,19.4,19.44,3184647.329795701,1.4332,1.4339,1.4273,1.4303,3184647.3298
2006-12-05 11:30:00,19.44,19.45,19.42,19.44,3472825.293297768,1.4303,1.431,1.4288,1.4303,3472825.2933
2006-12-05 12:00:00,19.44,19.47,19.42,19.47,1440889.817510333,1.4303,1.4325,1.4288,1.4325,1440889.8175
2006-12-05 12:30:00,19.47,19.47,19.43,19.44,1422311.627959225,1.4325,1.4325,1.4295,1.4303,1422311.628
2006-12-05 13:00:00,19.44,19.45,19.43,19.44,1226592.561292904,1.4303,1.431,1.4295,1.4303,1226592.5613
2006-12-05 13:30:00,19.44,19.45,19.43,19.43,1835784.3582013205,1.4303,1.431,1.4295,1.4295,1835784.3582
2006-12-05 14:00:00,19.43,19.45,19.43,19.44,1833192.052682561,1.4295,1.431,1.4295,1.4303,1833192.0527
2006-12-05 14:30:00,19.44,19.46,19.44,19.44,1893247.1305338163,1.4303,1.4317,1.4303,1.4303,1893247.1305
2006-12-05 15:00:00,19.44,19.44,19.41,19.42,1872940.737303536,1.4303,1.4303,1.4281,1.4288,1872940.7373
2006-12-05 15:30:00,19.42,19.48,19.41,19.45,6104447.445758169,1.4288,1.4332,1.4281,1.431,6104447.4458
2006-12-06 09:30:00,19.59,19.59,19.45,19.51,2805738.6731370618,1.4413,1.4413,1.431,1.4354,2805738.6731
2006-12-06 10:00:00,19.5,19.5,19.44,19.49,2221605.829576651,1.4347,1.4347,1.4303,1.4339,2221605.8296
2006-12-06 10:30:00,19.49,19.49,19.41,19.44,1385587.2997768028,1.4339,1.4339,1.4281,1.4303,1385587.2998
2006-12-06 11:00:00,19.44,19.48,19.43,19.43,1507857.7100782793,1.4303,1.4332,1.4295,1.4295,1507857.7101
2006-12-06 11:30:00,19.43,19.46,19.43,19.45,592341.8110364816,1.4295,1.4317,1.4295,1.431,592341.811
2006-12-06 12:00:00,19.45,19.47,19.43,19.45,852436.4647519899,1.431,1.4325,1.4295,1.431,852436.4648
2006-12-06 12:30:00,19.45,19.47,19.43,19.46,902986.4223677948,1.431,1.4325,1.4295,1.4317,902986.4224
2006-12-06 13:00:00,19.46,19.47,19.45,19.47,574627.7233249603,1.4317,1.4325,1.431,1.4325,574627.7233
2006-12-06 13:30:00,19.47,19.5,19.44,19.5,1450826.9886655763,1.4325,1.4347,1.4303,1.4347,1450826.9887
2006-12-06 14:00:00,19.49,19.56,19.49,19.52,2934921.8981552296,1.4339,1.4391,1.4339,1.4361,2934921.8982
2006-12-06 14:30:00,19.52,19.55,19.52,19.52,1763199.8036760625,1.4361,1.4384,1.4361,1.4361,1763199.8037
2006-12-06 15:00:00,19.52,19.53,19.47,19.48,1474589.7892542025,1.4361,1.4369,1.4325,1.4332,1474589.7893
2006-12-06 15:30:00,19.48,19.49,19.47,19.49,2782407.923468229,1.4332,1.4339,1.4325,1.4339,2782407.9235
2006-12-07 09:30:00,19.56,19.6,19.5,19.58,4317916.8924132725,1.4391,1.442,1.4347,1.4406,4317916.8924
2006-12-07 10:00:00,19.58,19.8,19.58,19.64,7057119.723902182,1.4406,1.4567,1.4406,1.445,7057119.7239
2006-12-07 10:30:00,19.65,19.7,19.59,19.69,4064303.002494663,1.4457,1.4494,1.4413,1.4487,4064303.0025
2006-12-07 11:00:00,19.69,19.69,19.62,19.62,1709193.4387019118,1.4487,1.4487,1.4435,1.4435,1709193.4387
2006-12-07 11:30:00,19.63,19.63,19.59,19.61,2196114.825308852,1.4442,1.4442,1.4413,1.4428,2196114.8253
2006-12-07 12:00:00,19.61,19.66,19.61,19.66,1386019.350696596,1.4428,1.4464,1.4428,1.4464,1386019.3507
2006-12-07 12:30:00,19.66,19.69,19.66,19.68,1358368.091829831,1.4464,1.4487,1.4464,1.4479,1358368.0918
2006-12-07 13:00:00,19.68,19.69,19.66,19.67,1204125.9134636575,1.4479,1.4487,1.4464,1.4472,1204125.9135
2006-12-07 13:30:00,19.67,19.72,19.66,19.68,1185547.7239125497,1.4472,1.4509,1.4464,1.4479,1185547.7239
2006-12-07 14:00:00,19.68,19.68,19.66,19.67,1615438.3891067868,1.4479,1.4479,1.4464,1.4472,1615438.3891
2006-12-07 14:30:00,19.67,19.76,19.66,19.7,3900123.652973245,1.4472,1.4538,1.4464,1.4494,3900123.653
2006-12-07 15:00:00,19.7,19.7,19.61,19.65,3479738.108014459,1.4494,1.4494,1.4428,1.4457,3479738.108
2006-12-07 15:30:00,19.65,19.66,19.59,19.65,4705466.567467776,1.4457,1.4464,1.4413,1.4457,4705466.5675
2006-12-08 09:30:00,19.64,19.7,19.61,19.65,2138220.002056563,1.445,1.4494,1.4428,1.4457,2138220.0021
2006-12-08 10:00:00,19.65,19.67,19.56,19.67,2326162.152166606,1.4457,1.4472,1.4391,1.4472,2326162.1522
2006-12-08 10:30:00,19.67,19.7,19.6,19.65,2752164.3590827044,1.4472,1.4494,1.442,1.4457,2752164.3591
2006-12-08 11:00:00,19.63,19.75,19.62,19.7,2705502.8597450387,1.4442,1.4531,1.4435,1.4494,2705502.8597
2006-12-08 11:30:00,19.7,19.73,19.61,19.64,3042502.577183737,1.4494,1.4516,1.4428,1.445,3042502.5772
2006-12-08 12:00:00,19.64,19.65,19.6,19.63,678751.9949951223,1.445,1.4457,1.442,1.4442,678751.995
2006-12-08 12:30:00,19.63,19.65,19.6,19.64,825217.2568050182,1.4442,1.4457,1.442,1.445,825217.2568
2006-12-08 13:00:00,19.64,19.65,19.61,19.63,537903.395142538,1.445,1.4457,1.4428,1.4442,537903.3951
2006-12-08 13:30:00,19.63,19.65,19.61,19.61,658445.6017648417,1.4442,1.4457,1.4428,1.4428,658445.6018
2006-12-08 14:00:00,19.61,19.62,19.6,19.61,1322507.865486995,1.4428,1.4435,1.442,1.4428,1322507.8655
2006-12-08 14:30:00,19.61,19.65,19.61,19.63,727141.6980119611,1.4428,1.4457,1.4428,1.4442,727141.698
2006-12-08 15:00:00,19.63,19.65,19.62,19.64,1072350.3829267304,1.4442,1.4457,1.4435,1.445,1072350.3829
2006-12-08 15:30:00,19.64,19.65,19.61,19.63,1362256.5501079697,1.445,1.4457,1.4428,1.4442,1362256.5501
2006-12-11 09:30:00,19.62,19.72,19.59,19.61,2565518.3617320405,1.4435,1.4509,1.4413,1.4428,2565518.3617
2006-12-11 10:00:00,19.62,19.69,19.58,19.66,1642225.5461339655,1.4435,1.4487,1.4406,1.4464,1642225.5461
2006-12-11 10:30:00,19.66,19.71,19.66,19.71,1657779.3792465208,1.4464,1.4501,1.4464,1.4501,1657779.3792
2006-12-11 11:00:00,19.71,19.72,19.66,19.68,1041242.7167016198,1.4501,1.4509,1.4464,1.4479,1041242.7167
2006-12-11 11:30:00,19.68,19.68,19.65,19.67,608759.7459886234,1.4479,1.4479,1.4457,1.4472,608759.746
2006-12-11 12:00:00,19.67,19.68,19.65,19.67,552161.0754957137,1.4472,1.4479,1.4457,1.4472,552161.0755
2006-12-11 12:30:00,19.67,19.68,19.65,19.67,471367.5534943847,1.4472,1.4479,1.4457,1.4472,471367.5535
2006-12-11 13:00:00,19.66,19.67,19.65,19.67,601414.8803521389,1.4464,1.4472,1.4457,1.4472,601414.8804
2006-12-11 13:30:00,19.67,19.68,19.66,19.66,378476.605738846,1.4472,1.4479,1.4464,1.4464,378476.6057
2006-12-11 14:00:00,19.66,19.68,19.66,19.67,352553.55055125384,1.4464,1.4479,1.4464,1.4472,352553.5506
2006-12-11 14:30:00,19.67,19.68,19.67,19.67,522349.5620299827,1.4472,1.4479,1.4472,1.4472,522349.562
2006-12-11 15:00:00,19.67,19.69,19.66,19.67,1417559.0678414998,1.4472,1.4487,1.4464,1.4472,1417559.0678
2006-12-11 15:30:00,19.67,19.72,19.67,19.68,2266107.074315351,1.4472,1.4509,1.4472,1.4479,2266107.0743
2006-12-12 09:30:00,19.74,19.75,19.67,19.68,4520980.824716078,1.4523,1.4531,1.4472,1.4479,4520980.8247
2006-12-12 10:00:00,19.68,19.74,19.65,19.72,2002988.0641612904,1.4479,1.4523,1.4457,1.4509,2002988.0642
2006-12-12 10:30:00,19.72,19.72,19.65,19.66,2007308.5733592224,1.4509,1.4509,1.4457,1.4464,2007308.5734
2006-12-12 11:00:00,19.66,19.68,19.65,19.68,1617166.5927859596,1.4464,1.4479,1.4457,1.4479,1617166.5928
2006-12-12 11:30:00,19.67,19.68,19.64,19.65,1283191.2317858136,1.4472,1.4479,1.445,1.4457,1283191.2318
2006-12-12 12:00:00,19.65,19.65,19.58,19.58,2923688.5742406063,1.4457,1.4457,1.4406,1.4406,2923688.5742
2006-12-12 12:30:00,19.58,19.62,19.58,19.61,1281463.0281066408,1.4406,1.4435,1.4406,1.4428,1281463.0281
2006-12-12 13:00:00,19.62,19.65,19.59,19.6,911195.3898438656,1.4435,1.4457,1.4413,1.442,911195.3898
2006-12-12 13:30:00,19.6,19.63,19.6,19.61,1884606.1121379524,1.442,1.4442,1.442,1.4428,1884606.1121
2006-12-12 14:00:00,19.61,19.66,19.59,19.62,2039712.3923437125,1.4428,1.4464,1.4413,1.4435,2039712.3923
2006-12-12 14:30:00,19.62,19.65,19.59,19.63,2021566.2537123973,1.4435,1.4457,1.4413,1.4442,2021566.2537
2006-12-12 15:00:00,19.62,19.66,19.59,19.65,2067795.702130271,1.4435,1.4464,1.4413,1.4457,2067795.7021
2006-12-12 15:30:00,19.65,19.65,19.6,19.61,3802048.094180188,1.4457,1.4457,1.442,1.4428,3802048.0942
2006-12-13 09:30:00,19.57,19.7,19.57,19.59,4439755.251794957,1.4398,1.4494,1.4398,1.4413,4439755.2518
2006-12-13 10:00:00,19.59,19.6,19.51,19.53,6728761.024859347,1.4413,1.442,1.4354,1.4369,6728761.0249
2006-12-13 10:30:00,19.53,19.55,19.49,19.52,4072944.020890527,1.4369,1.4384,1.4339,1.4361,4072944.0209
2006-12-13 11:00:00,19.52,19.59,19.49,19.58,272622834.23675185,1.4361,1.4413,1.4339,1.4406,272622834.2368
2006-12-13 11:30:00,19.58,19.62,19.52,19.56,7150010.67165772,1.4406,1.4435,1.4361,1.4391,7150010.6717
2006-12-13 12:00:00,19.56,19.56,19.5,19.53,1638337.0878558266,1.4391,1.4391,1.4347,1.4369,1638337.0879
2006-12-13 12:30:00,19.53,19.58,19.53,19.58,883112.0800573074,1.4369,1.4406,1.4369,1.4406,883112.0801
2006-12-13 13:00:00,19.58,19.58,19.55,19.56,798430.0997778395,1.4406,1.4406,1.4384,1.4391,798430.0998
2006-12-13 13:30:00,19.55,19.56,19.51,19.55,1121604.1877831556,1.4384,1.4391,1.4354,1.4384,1121604.1878
2006-12-13 14:00:00,19.55,19.58,19.53,19.56,1124196.4933019148,1.4384,1.4406,1.4369,1.4391,1124196.4933
2006-12-13 14:30:00,19.56,19.57,19.52,19.56,1546742.2928596674,1.4391,1.4398,1.4361,1.4391,1546742.2929
2006-12-13 15:00:00,19.56,19.58,19.52,19.56,1507857.7100782793,1.4391,1.4406,1.4361,1.4391,1507857.7101
2006-12-13 15:30:00,19.56,19.63,19.55,19.58,3551890.611619924,1.4391,1.4442,1.4384,1.4406,3551890.6116
2006-12-14 09:30:00,19.5,19.72,19.48,19.66,4468270.612501307,1.4347,1.4509,1.4332,1.4464,4468270.6125
2006-12-14 10:00:00,19.66,19.7,19.57,19.59,3466776.580420662,1.4464,1.4494,1.4398,1.4413,3466776.5804
2006-12-14 10:30:00,19.59,19.67,19.57,19.65,2198707.130827612,1.4413,1.4472,1.4398,1.4457,2198707.1308
2006-12-14 11:00:00,19.65,19.66,19.58,19.58,1402005.2347289445,1.4457,1.4464,1.4406,1.4406,1402005.2347
2006-12-14 11:30:00,19.58,19.58,19.55,19.58,1450826.9886655763,1.4406,1.4406,1.4384,1.4406,1450826.9887
2006-12-14 12:00:00,19.58,19.62,19.56,19.62,1113827.2712268778,1.4406,1.4435,1.4391,1.4435,1113827.2712
2006-12-14 12:30:00,19.62,19.65,19.62,19.64,1494896.182484483,1.4435,1.4457,1.4435,1.445,1494896.1825
2006-12-14 13:00:00,19.64,19.64,19.61,19.62,1376082.1795413522,1.445,1.445,1.4428,1.4435,1376082.1795
2006-12-14 13:30:00,19.62,19.63,19.6,19.62,1574825.6026462258,1.4435,1.4442,1.442,1.4435,1574825.6026
2006-12-14 14:00:00,19.62,19.64,19.61,19.62,2007308.5733592224,1.4435,1.445,1.4428,1.4435,2007308.5734
2006-12-14 14:30:00,19.61,19.62,19.6,19.61,1620190.949224512,1.4428,1.4435,1.442,1.4428,1620190.9492
2006-12-14 15:00:00,19.61,19.64,19.59,19.63,2694269.535830416,1.4428,1.445,1.4413,1.4442,2694269.5358
2006-12-14 15:30:00,19.63,19.67,19.62,19.66,3355307.443114016,1.4442,1.4472,1.4435,1.4464,3355307.4431
2006-12-15 09:30:00,19.67,19.76,19.67,19.71,13486469.461344838,1.4472,1.4538,1.4472,1.4501,13486469.4613
2006-12-15 10:00:00,19.71,19.72,19.67,19.67,1939908.6298714825,1.4501,1.4509,1.4472,1.4472,1939908.6299
2006-12-15 10:30:00,19.67,19.72,19.67,19.72,2135627.6965378034,1.4472,1.4509,1.4472,1.4509,2135627.6965
2006-12-15 11:00:00,19.72,19.75,19.71,19.72,2230246.847972515,1.4509,1.4531,1.4501,1.4509,2230246.848
2006-12-15 11:30:00,19.72,19.73,19.7,19.71,1253811.7692398755,1.4509,1.4516,1.4494,1.4501,1253811.7692
2006-12-15 12:00:00,19.71,19.72,19.68,19.71,1299609.1667379553,1.4501,1.4509,1.4479,1.4501,1299609.1667
2006-12-15 12:30:00,19.7,19.71,19.68,19.69,1021800.4253109256,1.4494,1.4501,1.4479,1.4487,1021800.4253
2006-12-15 13:00:00,19.69,19.7,19.68,19.69,1025256.8326692712,1.4487,1.4494,1.4479,1.4487,1025256.8327
2006-12-15 13:30:00,19.69,19.71,19.68,19.7,1167401.5852812352,1.4487,1.4501,1.4479,1.4494,1167401.5853
2006-12-15 14:00:00,19.7,19.75,19.7,19.72,1321643.7636474087,1.4494,1.4531,1.4494,1.4509,1321643.7636
2006-12-15 14:30:00,19.72,19.75,19.72,19.72,3929503.115519183,1.4509,1.4531,1.4509,1.4509,3929503.1155
2006-12-15 15:00:00,19.72,19.73,19.7,19.7,7437324.533320201,1.4509,1.4516,1.4494,1.4494,7437324.5333
2006-12-15 15:30:00,19.7,19.73,19.69,19.72,5916937.346567919,1.4494,1.4516,1.4487,1.4509,5916937.3466
2006-12-18 09:30:00,19.83,19.94,19.73,19.93,5779977.204993472,1.459,1.467,1.4516,1.4663,5779977.205
2006-12-18 10:00:00,19.92,19.94,19.86,19.9,2850239.9178757616,1.4656,1.467,1.4612,1.4641,2850239.9179
2006-12-18 10:30:00,19.9,19.9,19.81,19.88,2638102.916257299,1.4641,1.4641,1.4575,1.4626,2638102.9163
2006-12-18 11:00:00,19.88,19.9,19.8,19.87,2381896.720819929,1.4626,1.4641,1.4567,1.4619,2381896.7208
2006-12-18 11:30:00,19.87,19.93,19.79,19.87,3147058.899773692,1.4619,1.4663,1.456,1.4619,3147058.8998
2006-12-18 12:00:00,19.87,19.9,19.76,19.88,3292228.0088242088,1.4619,1.4641,1.4538,1.4626,3292228.0088
2006-12-18 12:30:00,19.88,19.89,19.86,19.87,2322705.7448082604,1.4626,1.4634,1.4612,1.4619,2322705.7448
2006-12-18 13:00:00,19.87,19.89,19.86,19.88,1216223.339217867,1.4619,1.4634,1.4612,1.4626,1216223.3392
2006-12-18 13:30:00,19.88,19.88,19.84,19.85,916812.0518011772,1.4626,1.4626,1.4597,1.4604,916812.0518
2006-12-18 14:00:00,19.85,19.86,19.83,19.84,1142774.6828530226,1.4604,1.4612,1.459,1.4597,1142774.6829
2006-12-18 14:30:00,19.84,19.88,19.83,19.88,1696663.962027909,1.4597,1.4626,1.459,1.4626,1696663.962
2006-12-18 15:00:00,19.88,19.88,19.81,19.82,2299807.046059221,1.4626,1.4626,1.4575,1.4582,2299807.0461
2006-12-18 15:30:00,19.81,20.03,19.77,19.81,3774396.835313424,1.4575,1.4737,1.4545,1.4575,3774396.8353
2006-12-19 09:30:00,19.82,19.85,19.78,19.84,3434804.8123559654,1.4582,1.4604,1.4553,1.4597,3434804.8124
2006-12-19 10:00:00,19.84,19.85,19.8,19.83,2155069.9879284976,1.4597,1.4604,1.4567,1.459,2155069.9879
2006-12-19 10:30:00,19.83,19.87,19.83,19.85,2004716.267840463,1.459,1.4619,1.459,1.4604,2004716.2678
2006-12-19 11:00:00,19.85,19.87,19.84,19.86,1569208.9406889142,1.4604,1.4619,1.4597,1.4612,1569208.9407
2006-12-19 11:30:00,19.86,19.87,19.85,19.86,1188140.0294313089,1.4612,1.4619,1.4604,1.4612,1188140.0294
2006-12-19 12:00:00,19.86,19.87,19.84,19.87,1246898.9545231846,1.4612,1.4619,1.4597,1.4619,1246898.9545
2006-12-19 12:30:00,19.87,19.89,19.86,19.87,2030639.323028055,1.4619,1.4634,1.4612,1.4619,2030639.323
2006-12-19 13:00:00,19.87,19.88,19.86,19.86,855892.8721103356,1.4619,1.4626,1.4612,1.4612,855892.8721
2006-12-19 13:30:00,19.86,19.89,19.85,19.87,2473059.464896295,1.4612,1.4634,1.4604,1.4619,2473059.4649
2006-12-19 14:00:00,19.87,19.92,19.87,19.9,3383822.8038203674,1.4619,1.4656,1.4619,1.4641,3383822.8038
2006-12-19 14:30:00,19.9,19.92,19.89,19.91,1611117.8799088548,1.4641,1.4656,1.4634,1.4648,1611117.8799
2006-12-19 15:00:00,19.9,19.95,19.9,19.91,2142972.562174288,1.4641,1.4678,1.4641,1.4648,2142972.5622
2006-12-19 15:30:00,19.91,19.93,19.89,19.89,3611945.689471179,1.4648,1.4663,1.4634,1.4634,3611945.6895
2006-12-20 09:30:00,19.94,19.96,19.89,19.91,3648670.017653601,1.467,1.4685,1.4634,1.4648,3648670.0177
2006-12-20 10:00:00,19.91,19.91,19.86,19.88,2057426.4800552337,1.4648,1.4648,1.4612,1.4626,2057426.4801
2006-12-20 10:30:00,19.88,19.91,19.87,19.89,1708329.3368623254,1.4626,1.4648,1.4619,1.4634,1708329.3369
2006-12-20 11:00:00,19.89,19.9,19.86,19.86,1132837.511697779,1.4634,1.4641,1.4612,1.4612,1132837.5117
2006-12-20 11:30:00,19.87,19.89,19.86,19.87,933662.037673112,1.4619,1.4634,1.4612,1.4619,933662.0377
2006-12-20 12:00:00,19.87,19.88,19.86,19.87,890456.9456937918,1.4619,1.4626,1.4612,1.4619,890456.9457
2006-12-20 12:30:00,19.87,19.87,19.86,19.87,804046.7617351512,1.4619,1.4619,1.4612,1.4619,804046.7617
2006-12-20 13:00:00,19.87,19.87,19.85,19.85,1519523.0849126957,1.4619,1.4619,1.4604,1.4604,1519523.0849
2006-12-20 13:30:00,19.85,19.87,19.81,19.86,1261156.6348763602,1.4604,1.4619,1.4575,1.4612,1261156.6349
2006-12-20 14:00:00,19.86,19.87,19.85,19.86,1069326.026488178,1.4612,1.4619,1.4604,1.4612,1069326.0265
2006-12-20 14:30:00,19.86,19.87,19.85,19.85,1580010.2136837442,1.4612,1.4619,1.4604,1.4604,1580010.2137
2006-12-20 15:00:00,19.85,19.86,19.83,19.85,2662297.767765718,1.4604,1.4612,1.459,1.4604,2662297.7678
2006-12-20 15:30:00,19.85,19.85,19.83,19.84,4078992.733767632,1.4604,1.4604,1.459,1.4597,4078992.7338
2006-12-21 09:30:00,19.9,19.95,19.84,19.89,2694701.5867502084,1.4641,1.4678,1.4597,1.4634,2694701.5868
2006-12-21 10:00:00,19.89,19.9,19.85,19.9,1533348.7143460782,1.4634,1.4641,1.4604,1.4641,1533348.7143
2006-12-21 10:30:00,19.9,19.9,19.88,19.88,1028281.1891078237,1.4641,1.4641,1.4626,1.4626,1028281.1891
2006-12-21 11:00:00,19.88,19.91,19.88,19.91,1134997.7662967448,1.4626,1.4648,1.4626,1.4648,1134997.7663
2006-12-21 11:30:00,19.91,19.96,19.89,19.9,2366342.887707374,1.4648,1.4685,1.4634,1.4641,2366342.8877
2006-12-21 12:00:00,19.9,19.91,19.87,19.9,1031305.545546376,1.4641,1.4648,1.4619,1.4641,1031305.5455
2006-12-21 12:30:00,19.9,19.9,19.86,19.86,959585.0928607044,1.4641,1.4641,1.4612,1.4612,959585.0929
2006-12-21 13:00:00,19.86,19.92,19.86,19.92,1821958.728767938,1.4612,1.4656,1.4612,1.4656,1821958.7288
2006-12-21 13:30:00,19.91,19.92,19.89,19.89,1125924.6969810876,1.4648,1.4656,1.4634,1.4634,1125924.697
2006-12-21 14:00:00,19.89,19.91,19.88,19.91,1055068.3461350023,1.4634,1.4648,1.4626,1.4648,1055068.3461
2006-12-21 14:30:00,19.91,19.91,19.85,19.87,1532916.663426285,1.4648,1.4648,1.4604,1.4619,1532916.6634
2006-12-21 15:00:00,19.86,19.88,19.84,19.84,1803380.5392168304,1.4612,1.4626,1.4597,1.4597,1803380.5392
2006-12-21 15:30:00,19.84,19.86,19.82,19.84,3090892.280200576,1.4597,1.4612,1.4582,1.4597,3090892.2802
2006-12-22 09:30:00,19.69,19.91,19.58,19.65,3789518.6175061855,1.4633,1.4797,1.4552,1.4604,3789518.6175
2006-12-22 10:00:00,19.65,19.69,19.63,19.67,2037552.1377447464,1.4604,1.4633,1.4589,1.4619,2037552.1377
2006-12-22 10:30:00,19.69,19.7,19.64,19.69,1169561.839880201,1.4633,1.4641,1.4596,1.4633,1169561.8399
2006-12-22 11:00:00,19.69,19.69,19.63,19.64,1613278.1345078207,1.4633,1.4633,1.4589,1.4596,1613278.1345
2006-12-22 11:30:00,19.63,19.65,19.59,19.62,1417127.0169217065,1.4589,1.4604,1.4559,1.4581,1417127.0169
2006-12-22 12:00:00,19.62,19.64,19.58,19.62,1181659.2656344108,1.4581,1.4596,1.4552,1.4581,1181659.2656
2006-12-22 12:30:00,19.62,19.66,19.61,19.62,979459.4351711916,1.4581,1.4611,1.4574,1.4581,979459.4352
2006-12-22 13:00:00,19.62,19.64,19.62,19.63,764298.0771141765,1.4581,1.4596,1.4581,1.4589,764298.0771
2006-12-22 13:30:00,19.63,19.64,19.63,19.63,843363.3954363327,1.4589,1.4596,1.4589,1.4589,843363.3954
2006-12-22 14:00:00,19.64,19.64,19.62,19.62,724117.3415734086,1.4596,1.4596,1.4581,1.4581,724117.3416
2006-12-22 14:30:00,19.62,19.67,19.62,19.67,1250787.4128013232,1.4581,1.4619,1.4581,1.4619,1250787.4128
2006-12-22 15:00:00,19.67,19.77,19.65,19.68,2174080.2283993987,1.4619,1.4693,1.4604,1.4626,2174080.2284
2006-12-22 15:30:00,19.68,19.71,19.57,19.62,3167797.343923766,1.4626,1.4648,1.4544,1.4581,3167797.3439
2006-12-26 09:30:00,19.73,19.73,19.63,19.65,1110370.8638685322,1.4663,1.4663,1.4589,1.4604,1110370.8639
2006-12-26 10:00:00,19.65,19.67,19.59,19.59,979891.4860909848,1.4604,1.4619,1.4559,1.4559,979891.4861
2006-12-26 10:30:00,19.59,19.59,19.49,19.56,2449296.6643076693,1.4559,1.4559,1.4485,1.4537,2449296.6643
2006-12-26 11:00:00,19.56,19.63,19.55,19.63,1059820.9062527276,1.4537,1.4589,1.4529,1.4589,1059820.9063
2006-12-26 11:30:00,19.63,19.66,19.62,19.64,580244.3852822719,1.4589,1.4611,1.4581,1.4596,580244.3853
2006-12-26 12:00:00,19.64,19.71,19.64,19.7,979459.4351711916,1.4596,1.4648,1.4596,1.4641,979459.4352
2006-12-26 12:30:00,19.7,19.71,19.69,19.69,623017.4263417991,1.4641,1.4648,1.4633,1.4633,623017.4263
2006-12-26 13:00:00,19.69,19.71,19.69,19.71,579380.2834426855,1.4633,1.4648,1.4633,1.4648,579380.2834
2006-12-26 13:30:00,19.7,19.71,19.69,19.69,695601.9808670572,1.4641,1.4648,1.4633,1.4633,695601.9809
2006-12-26 14:00:00,19.69,19.71,19.69,19.71,722389.1378942358,1.4633,1.4648,1.4633,1.4648,722389.1379
2006-12-26 14:30:00,19.71,19.72,19.69,19.71,990692.7590858148,1.4648,1.4656,1.4633,1.4648,990692.7591
2006-12-26 15:00:00,19.71,19.71,19.68,19.69,1128949.05341964,1.4648,1.4648,1.4626,1.4633,1128949.0534
2006-12-26 15:30:00,19.69,19.74,19.68,19.74,1776593.3821896515,1.4633,1.4671,1.4626,1.4671,1776593.3822
2006-12-27 09:30:00,19.75,19.9,19.74,19.85,2636374.712578126,1.4678,1.479,1.4671,1.4752,2636374.7126
2006-12-27 10:00:00,19.86,19.87,19.8,19.82,1675061.416038249,1.476,1.4767,1.4715,1.473,1675061.416
2006-12-27 10:30:00,19.82,19.84,19.79,19.84,974706.8750534664,1.473,1.4745,1.4708,1.4745,974706.8751
2006-12-27 11:00:00,19.84,19.85,19.81,19.83,1775729.280350065,1.4745,1.4752,1.4723,1.4738,1775729.2804
2006-12-27 11:30:00,19.83,19.83,19.8,19.81,579380.2834426855,1.4738,1.4738,1.4715,1.4723,579380.2834
2006-12-27 12:00:00,19.81,19.81,19.77,19.77,902122.3205282084,1.4723,1.4723,1.4693,1.4693,902122.3205
2006-12-27 12:30:00,19.77,19.8,19.76,19.78,640299.4631335272,1.4693,1.4715,1.4685,1.47,640299.4631
2006-12-27 13:00:00,19.78,19.81,19.78,19.81,622585.3754220059,1.47,1.4723,1.47,1.4723,622585.3754
2006-12-27 13:30:00,19.81,19.85,19.8,19.85,813119.8310508084,1.4723,1.4752,1.4715,1.4752,813119.8311
2006-12-27 14:00:00,19.84,19.85,19.84,19.84,757385.2623974852,1.4745,1.4752,1.4745,1.4745,757385.2624
2006-12-27 14:30:00,19.84,19.87,19.83,19.87,832994.1733612958,1.4745,1.4767,1.4738,1.4767,832994.1734
2006-12-27 15:00:00,19.87,19.87,19.83,19.83,933662.037673112,1.4767,1.4767,1.4738,1.4738,933662.0377
2006-12-27 15:30:00,19.83,19.87,19.82,19.86,2203027.640025543,1.4738,1.4767,1.473,1.476,2203027.64
2006-12-28 09:30:00,19.86,19.92,19.86,19.91,3013987.2164773857,1.476,1.4804,1.476,1.4797,3013987.2165
2006-12-28 10:00:00,19.91,19.93,19.82,19.83,2463122.293741052,1.4797,1.4812,1.473,1.4738,2463122.2937
2006-12-28 10:30:00,19.83,19.92,19.82,19.9,1484094.909489653,1.4738,1.4804,1.473,1.479,1484094.9095
2006-12-28 11:00:00,19.9,19.9,19.81,19.84,1627967.8657807896,1.479,1.479,1.4723,1.4745,1627967.8658
2006-12-28 11:30:00,19.84,19.96,19.83,19.95,2193522.519790093,1.4745,1.4834,1.4738,1.4827,2193522.5198
2006-12-28 12:00:00,19.95,19.95,19.92,19.93,673999.434877397,1.4827,1.4827,1.4804,1.4812,673999.4349
2006-12-28 12:30:00,19.93,19.94,19.91,19.91,557345.6865332321,1.4812,1.4819,1.4797,1.4797,557345.6865
2006-12-28 13:00:00,19.92,19.92,19.87,19.89,733622.461808859,1.4804,1.4804,1.4767,1.4782,733622.4618
2006-12-28 13:30:00,19.89,19.91,19.88,19.91,572899.5196457874,1.4782,1.4797,1.4775,1.4797,572899.5196
2006-12-28 14:00:00,19.9,19.95,19.9,19.93,868422.3487843385,1.479,1.4827,1.479,1.4812,868422.3488
2006-12-28 14:30:00,19.93,19.95,19.92,19.93,961313.2965398772,1.4812,1.4827,1.4804,1.4812,961313.2965
2006-12-28 15:00:00,19.93,20.01,19.93,19.95,2235431.4590100334,1.4812,1.4871,1.4812,1.4827,2235431.459
2006-12-28 15:30:00,19.95,19.97,19.94,19.96,1922626.5930797544,1.4827,1.4842,1.4819,1.4834,1922626.5931
2006-12-29 09:30:00,19.89,19.99,19.88,19.9,1824551.0342866967,1.4782,1.4856,1.4775,1.479,1824551.0343
2006-12-29 10:00:00,19.9,19.92,19.87,19.87,1214063.0846189011,1.479,1.4804,1.4767,1.4767,1214063.0846
2006-12-29 10:30:00,19.87,19.9,19.86,19.88,963905.6020586364,1.4767,1.479,1.476,1.4775,963905.6021
2006-12-29 11:00:00,19.88,19.88,19.86,19.86,616536.662544901,1.4775,1.4775,1.476,1.476,616536.6625
2006-12-29 11:30:00,19.86,19.89,19.85,19.89,811391.6273716356,1.476,1.4782,1.4752,1.4782,811391.6274
2006-12-29 12:00:00,19.89,19.9,19.86,19.87,644187.921411666,1.4782,1.479,1.476,1.4767,644187.9214
2006-12-29 12:30:00,19.87,19.89,19.85,19.89,675295.5876367766,1.4767,1.4782,1.4752,1.4782,675295.5876
2006-12-29 13:00:00,19.89,19.93,19.88,19.92,800590.3543768056,1.4782,1.4812,1.4775,1.4804,800590.3544
2006-12-29 13:30:00,19.92,19.97,19.9,19.94,1276710.4679889155,1.4804,1.4842,1.479,1.4819,1276710.468
2006-12-29 14:00:00,19.94,19.94,19.89,19.9,971682.518614914,1.4819,1.4819,1.4782,1.479,971682.5186
2006-12-29 14:30:00,19.89,19.91,19.87,19.88,950944.0744648402,1.4782,1.4797,1.4767,1.4775,950944.0745
2006-12-29 15:00:00,19.88,19.9,19.81,19.84,1456011.599703095,1.4775,1.479,1.4723,1.4745,1456011.5997
2006-12-29 15:30:00,19.84,19.89,19.82,19.86,2993680.823247105,1.4745,1.4782,1.473,1.476,2993680.8232
2007-01-03 09:30:00,19.93,20.12,19.91,19.95,5849537.403080178,1.4812,1.4953,1.4797,1.4827,5849537.4031
2007-01-03 10:00:00,19.95,20.07,19.95,20.05,3503500.9086030847,1.4827,1.4916,1.4827,1.4901,3503500.9086
2007-01-03 10:30:00,20.05,20.09,20.05,20.08,2942266.763791714,1.4901,1.4931,1.4901,1.4923,2942266.7638
2007-01-03 11:00:00,20.08,20.17,20.07,20.12,5531115.875192587,1.4923,1.499,1.4916,1.4953,5531115.8752
2007-01-03 11:30:00,20.12,20.13,20.06,20.12,1898863.792491128,1.4953,1.496,1.4908,1.4953,1898863.7925
2007-01-03 12:00:00,20.12,20.14,20.11,20.14,1336765.5458401707,1.4953,1.4968,1.4946,1.4968,1336765.5458
2007-01-03 12:30:00,20.14,20.15,20.11,20.12,1667284.4994819711,1.4968,1.4975,1.4946,1.4953,1667284.4995
2007-01-03 13:00:00,20.12,20.12,20.05,20.06,1493600.0297251036,1.4953,1.4953,1.4901,1.4908,1493600.0297
2007-01-03 13:30:00,20.06,20.09,20.04,20.07,1424471.882558191,1.4908,1.4931,1.4894,1.4916,1424471.8826
2007-01-03 14:00:00,20.07,20.11,20.02,20.04,2219877.6258974783,1.4916,1.4946,1.4879,1.4894,2219877.6259
2007-01-03 14:30:00,20.04,20.06,19.91,19.93,2316657.031931156,1.4894,1.4908,1.4797,1.4812,2316657.0319
2007-01-03 15:00:00,19.92,20.04,19.91,20.02,2575023.481967491,1.4804,1.4894,1.4797,1.4879,2575023.482
2007-01-03 15:30:00,20.02,20.06,19.98,20.03,2936218.050914609,1.4879,1.4908,1.4849,1.4886,2936218.0509
2007-01-04 09:30:00,20.23,20.25,20.13,20.15,8020161.224121232,1.5035,1.505,1.496,1.4975,8020161.2241
2007-01-04 10:00:00,20.15,20.15,20.08,20.15,4891680.513898646,1.4975,1.4975,1.4923,1.4975,4891680.5139
2007-01-04 10:30:00,20.15,20.22,20.14,20.21,3883705.718021104,1.4975,1.5027,1.4968,1.502,3883705.718
2007-01-04 11:00:00,20.21,20.22,20.2,20.21,2451024.867986842,1.502,1.5027,1.5013,1.502,2451024.868
2007-01-04 11:30:00,20.21,20.24,20.19,20.21,2641991.3745354377,1.502,1.5042,1.5005,1.502,2641991.3745
2007-01-04 12:00:00,20.21,20.23,20.2,20.22,2675259.295359514,1.502,1.5035,1.5013,1.5027,2675259.2954
2007-01-04 12:30:00,20.22,20.25,20.22,20.25,2712415.67446173,1.5027,1.505,1.5027,1.505,2712415.6745
2007-01-04 13:00:00,20.25,20.26,20.24,20.26,2501142.7746828534,1.505,1.5057,1.5042,1.5057,2501142.7747
2007-01-04 13:30:00,20.26,20.28,20.24,20.27,2688652.8738731034,1.5057,1.5072,1.5042,1.5065,2688652.8739
2007-01-04 14:00:00,20.27,20.27,20.22,20.24,2354677.5128729576,1.5065,1.5065,1.5027,1.5042,2354677.5129
2007-01-04 14:30:00,20.24,20.34,20.24,20.32,4875262.578946505,1.5042,1.5117,1.5042,1.5102,4875262.5789
2007-01-04 15:00:00,20.32,20.33,20.28,20.29,3180758.8715175623,1.5102,1.5109,1.5072,1.5079,3180758.8715
2007-01-04 15:30:00,20.29,20.32,20.29,20.29,4899025.379535131,1.5079,1.5102,1.5079,1.5079,4899025.3795
2007-01-05 09:30:00,20.34,20.35,20.19,20.28,5000557.345686534,1.5117,1.5124,1.5005,1.5072,5000557.3457
2007-01-05 10:00:00,20.27,20.3,20.24,20.25,3059352.563055672,1.5065,1.5087,1.5042,1.505,3059352.5631
2007-01-05 10:30:00,20.25,20.25,20.22,20.23,2591009.36599984,1.505,1.505,1.5027,1.5035,2591009.366
2007-01-05 11:00:00,20.23,20.24,20.14,20.14,3343642.0682796,1.5035,1.5042,1.4968,1.4968,3343642.0683
2007-01-05 11:30:00,20.14,20.21,20.13,20.19,2546940.172180933,1.4968,1.502,1.496,1.5005,2546940.1722
2007-01-05 12:00:00,20.19,20.22,20.17,20.2,1732092.1374509516,1.5005,1.5027,1.499,1.5013,1732092.1375
2007-01-05 12:30:00,20.2,20.23,20.19,20.2,1475021.8401739958,1.5013,1.5035,1.5005,1.5013,1475021.8402
2007-01-05 13:00:00,20.2,20.2,20.17,20.2,1829303.5944044224,1.5013,1.5013,1.499,1.5013,1829303.5944
2007-01-05 13:30:00,20.2,20.2,20.12,20.16,2409980.030606488,1.5013,1.5013,1.4953,1.4983,2409980.0306
2007-01-05 14:00:00,20.16,20.17,20.13,20.14,2156366.1406878773,1.4983,1.499,1.496,1.4968,2156366.1407
2007-01-05 14:30:00,20.14,20.16,20.14,20.15,1548902.5474586335,1.4968,1.4983,1.4968,1.4975,1548902.5475
2007-01-05 15:00:00,20.15,20.17,20.13,20.17,2111432.8450293844,1.4975,1.499,1.496,1.499,2111432.845
2007-01-05 15:30:00,20.17,20.22,20.15,20.17,3563555.98645434,1.499,1.5027,1.4975,1.499,3563555.9865
2007-01-08 09:30:00,20.18,20.25,20.04,20.06,3245134.458566749,1.4998,1.505,1.4894,1.4908,3245134.4586
2007-01-08 10:00:00,20.06,20.1,20.05,20.06,1748942.1233228866,1.4908,1.4938,1.4901,1.4908,1748942.1233
2007-01-08 10:30:00,20.07,20.15,20.06,20.13,1688022.943632045,1.4916,1.4975,1.4908,1.496,1688022.9436
2007-01-08 11:00:00,20.13,20.21,20.12,20.2,2135195.6456180103,1.496,1.502,1.4953,1.5013,2135195.6456
2007-01-08 11:30:00,20.21,20.22,20.16,20.18,2007308.5733592224,1.502,1.5027,1.4983,1.4998,2007308.5734
2007-01-08 12:00:00,20.18,20.26,20.18,20.19,1518658.9830731093,1.4998,1.5057,1.4998,1.5005,1518658.9831
2007-01-08 12:30:00,20.19,20.22,20.18,20.2,1293128.4029410572,1.5005,1.5027,1.4998,1.5013,1293128.4029
2007-01-08 13:00:00,20.2,20.21,20.18,20.19,1243010.4962450457,1.5013,1.502,1.4998,1.5005,1243010.4962
2007-01-08 13:30:00,20.19,20.33,20.19,20.32,2718464.387338835,1.5005,1.5109,1.5005,1.5102,2718464.3873
2007-01-08 14:00:00,20.31,20.34,20.3,20.32,1627535.8148609966,1.5094,1.5117,1.5087,1.5102,1627535.8149
2007-01-08 14:30:00,20.32,20.33,20.28,20.3,2177968.6866775374,1.5102,1.5109,1.5072,1.5087,2177968.6867
2007-01-08 15:00:00,20.3,20.34,20.29,20.32,2439359.493152425,1.5087,1.5117,1.5079,1.5102,2439359.4932
2007-01-08 15:30:00,20.32,20.37,20.32,20.35,4260022.069160984,1.5102,1.5139,1.5102,1.5124,4260022.0692
2007-01-09 09:30:00,20.37,20.47,20.34,20.37,3583430.3287648275,1.5139,1.5213,1.5117,1.5139,3583430.3288
2007-01-09 10:00:00,20.38,20.48,20.34,20.47,3706996.8918256834,1.5146,1.5221,1.5117,1.5213,3706996.8918
2007-01-09 10:30:00,20.47,20.5,20.45,20.47,3668112.309044296,1.5213,1.5235,1.5198,1.5213,3668112.309
2007-01-09 11:00:00,20.47,20.49,20.37,20.38,2400474.910371037,1.5213,1.5228,1.5139,1.5146,2400474.9104
2007-01-09 11:30:00,20.38,20.4,20.38,20.39,3622746.962466009,1.5146,1.5161,1.5146,1.5154,3622746.9625
2007-01-09 12:00:00,20.4,20.4,20.38,20.39,1778321.5858688245,1.5161,1.5161,1.5146,1.5154,1778321.5859
2007-01-09 12:30:00,20.39,20.42,20.38,20.41,1382562.9433382505,1.5154,1.5176,1.5146,1.5169,1382562.9433
2007-01-09 13:00:00,20.41,20.42,20.38,20.39,1354047.5826318988,1.5169,1.5176,1.5146,1.5154,1354047.5826
2007-01-09 13:30:00,20.39,20.41,20.38,20.41,1902752.250769267,1.5154,1.5169,1.5146,1.5169,1902752.2508
2007-01-09 14:00:00,20.41,20.46,20.38,20.4,1918306.0838818224,1.5169,1.5206,1.5146,1.5161,1918306.0839
2007-01-09 14:30:00,20.4,20.41,20.37,20.39,1560567.92229305,1.5161,1.5169,1.5139,1.5154,1560567.9223
2007-01-09 15:00:00,20.39,20.4,20.38,20.38,3169957.598522732,1.5154,1.5161,1.5146,1.5146,3169957.5985
2007-01-09 15:30:00,20.38,20.43,20.38,20.4,3213594.7414218457,1.5146,1.5183,1.5146,1.5161,3213594.7414
2007-01-10 09:30:00,20.48,20.5,20.37,20.39,5642585.012499234,1.5221,1.5235,1.5139,1.5154,5642585.0125
2007-01-10 10:00:00,20.39,20.44,20.34,20.44,3519918.8435552265,1.5154,1.5191,1.5117,1.5191,3519918.8436
2007-01-10 10:30:00,20.43,20.49,20.43,20.48,3596823.9072784167,1.5183,1.5228,1.5183,1.5221,3596823.9073
2007-01-10 11:00:00,20.49,20.52,20.47,20.52,3000161.587044003,1.5228,1.525,1.5213,1.525,3000161.587
2007-01-10 11:30:00,20.52,20.57,20.52,20.54,2856288.6307528666,1.525,1.5287,1.525,1.5265,2856288.6308
2007-01-10 12:00:00,20.54,20.55,20.5,20.52,2459665.886382706,1.5265,1.5273,1.5235,1.525,2459665.8864
2007-01-10 12:30:00,20.52,20.56,20.5,20.56,1392500.114493494,1.525,1.528,1.5235,1.528,1392500.1145
2007-01-10 13:00:00,20.56,20.57,20.54,20.54,1810725.4048533144,1.528,1.5287,1.5265,1.5265,1810725.4049
2007-01-10 13:30:00,20.54,20.6,20.53,20.6,2569838.8709299727,1.5265,1.531,1.5258,1.531,2569838.8709
2007-01-10 14:00:00,20.6,20.62,20.55,20.6,4055661.984098799,1.531,1.5325,1.5273,1.531,4055661.9841
2007-01-10 14:30:00,20.6,20.69,20.6,20.68,3481898.3626134247,1.531,1.5377,1.531,1.5369,3481898.3626
2007-01-10 15:00:00,20.68,20.69,20.63,20.63,2437199.23855346,1.5369,1.5377,1.5332,1.5332,2437199.2386
2007-01-10 15:30:00,20.63,20.7,20.61,20.63,3854326.255475166,1.5332,1.5384,1.5317,1.5332,3854326.2555
2007-01-11 09:30:00,20.7,20.83,20.7,20.81,6192153.782476189,1.5384,1.5481,1.5384,1.5466,6192153.7825
2007-01-11 10:00:00,20.81,20.88,20.77,20.87,6091053.867244579,1.5466,1.5518,1.5436,1.551,6091053.8672
2007-01-11 10:30:00,20.87,20.89,20.83,20.84,6809122.495940883,1.551,1.5525,1.5481,1.5488,6809122.4959
2007-01-11 11:00:00,20.84,20.95,20.83,20.92,6404290.784094651,1.5488,1.557,1.5481,1.5548,6404290.7841
2007-01-11 11:30:00,20.92,20.92,20.88,20.91,3681937.9384776778,1.5548,1.5548,1.5518,1.554,3681937.9385
2007-01-11 12:00:00,20.91,20.91,20.87,20.91,2714575.929060696,1.554,1.554,1.551,1.554,2714575.9291
2007-01-11 12:30:00,20.91,20.92,20.87,20.88,2622549.0831447435,1.554,1.5548,1.551,1.5518,2622549.0831
2007-01-11 13:00:00,20.89,20.89,20.86,20.87,2121802.067104421,1.5525,1.5525,1.5503,1.551,2121802.0671
2007-01-11 13:30:00,20.87,20.87,20.76,20.76,3361788.2069109143,1.551,1.551,1.5429,1.5429,3361788.2069
2007-01-11 14:00:00,20.76,20.85,20.68,20.73,3201065.2647478427,1.5429,1.5496,1.5369,1.5406,3201065.2647
2007-01-11 14:30:00,20.73,20.78,20.73,20.76,2765989.988516087,1.5406,1.5444,1.5406,1.5429,2765989.9885
2007-01-11 15:00:00,20.76,20.79,20.71,20.72,3613241.8422305584,1.5429,1.5451,1.5392,1.5399,3613241.8422
2007-01-11 15:30:00,20.72,20.75,20.68,20.7,5412301.872249457,1.5399,1.5421,1.5369,1.5384,5412301.8722
2007-01-12 09:30:00,20.7,20.75,20.59,20.64,5372553.1876284825,1.5384,1.5421,1.5302,1.534,5372553.1876
2007-01-12 10:00:00,20.64,20.68,20.61,20.65,3339753.610001461,1.534,1.5369,1.5317,1.5347,3339753.61
2007-01-12 10:30:00,20.65,20.75,20.6,20.63,5270157.119637493,1.5347,1.5421,1.531,1.5332,5270157.1196
2007-01-12 11:00:00,20.63,20.65,20.41,20.56,6061242.353778848,1.5332,1.5347,1.5169,1.528,6061242.3538
2007-01-12 11:30:00,20.57,20.71,20.56,20.59,4250084.89800574,1.5287,1.5392,1.528,1.5302,4250084.898
2007-01-12 12:00:00,20.59,20.62,20.51,20.6,2495526.112725542,1.5302,1.5325,1.5243,1.531,2495526.1127
2007-01-12 12:30:00,20.59,20.63,20.58,20.58,1538101.2744638035,1.5302,1.5332,1.5295,1.5295,1538101.2745
2007-01-12 13:00:00,20.58,20.63,20.52,20.55,3149219.154372658,1.5295,1.5332,1.525,1.5273,3149219.1544
2007-01-12 13:30:00,20.55,20.6,20.47,20.58,3710453.2991840295,1.5273,1.531,1.5213,1.5295,3710453.2992
2007-01-12 14:00:00,20.58,20.6,20.51,20.53,2367639.0404667538,1.5295,1.531,1.5243,1.5258,2367639.0405
2007-01-12 14:30:00,20.53,20.54,20.44,20.46,2714575.929060696,1.5258,1.5265,1.5191,1.5206,2714575.9291
2007-01-12 15:00:00,20.46,20.47,20.32,20.46,6539954.772909717,1.5206,1.5213,1.5102,1.5206,6539954.7729
2007-01-12 15:30:00,20.46,20.52,20.44,20.46,5655978.591012823,1.5206,1.525,1.5191,1.5206,5655978.591
2007-01-16 09:30:00,20.52,20.6,20.47,20.49,4354641.220595695,1.525,1.531,1.5213,1.5228,4354641.2206
2007-01-16 10:00:00,20.49,20.49,20.37,20.4,3630955.92994208,1.5228,1.5228,1.5139,1.5161,3630955.9299
2007-01-16 10:30:00,20.41,20.49,20.39,20.44,2317521.133770742,1.5169,1.5228,1.5154,1.5191,2317521.1338
2007-01-16 11:00:00,20.44,20.49,20.43,20.47,2432446.678435734,1.5191,1.5228,1.5183,1.5213,2432446.6784
2007-01-16 11:30:00,20.47,20.49,20.43,20.48,1605501.2179515432,1.5213,1.5228,1.5183,1.5221,1605501.218
2007-01-16 12:00:00,20.48,20.54,20.46,20.53,1863003.5661482925,1.5221,1.5265,1.5206,1.5258,1863003.5661
2007-01-16 12:30:00,20.53,20.55,20.48,20.53,1673765.2632788692,1.5258,1.5273,1.5221,1.5258,1673765.2633
2007-01-16 13:00:00,20.53,20.58,20.52,20.58,2469171.006618157,1.5258,1.5295,1.525,1.5295,2469171.0066
2007-01-16 13:30:00,20.58,20.62,20.56,20.62,2233703.2553308606,1.5295,1.5325,1.528,1.5325,2233703.2553
2007-01-16 14:00:00,20.62,20.72,20.61,20.7,3144898.6451747264,1.5325,1.5399,1.5317,1.5384,3144898.6452
2007-01-16 14:30:00,20.7,20.72,20.66,20.69,2304127.5552571528,1.5384,1.5399,1.5354,1.5377,2304127.5553
2007-01-16 15:00:00,20.69,20.69,20.66,20.69,2656249.054888613,1.5377,1.5377,1.5354,1.5377,2656249.0549
2007-01-16 15:30:00,20.69,20.83,20.6,20.65,4181388.801758621,1.5377,1.5481,1.531,1.5347,4181388.8018
2007-01-17 09:30:00,20.7,20.74,20.55,20.56,4172315.7324429634,1.5384,1.5414,1.5273,1.528,4172315.7324
2007-01-17 10:00:00,20.56,20.6,20.52,20.53,2575023.481967491,1.528,1.531,1.525,1.5258,2575023.482
2007-01-17 10:30:00,20.53,20.55,20.45,20.55,3597255.95819821,1.5258,1.5273,1.5198,1.5273,3597255.9582
2007-01-17 11:00:00,20.55,20.55,20.45,20.46,2289437.823984184,1.5273,1.5273,1.5198,1.5206,2289437.824
2007-01-17 11:30:00,20.46,20.54,20.46,20.52,2020702.151872812,1.5206,1.5265,1.5206,1.525,2020702.1519
2007-01-17 12:00:00,20.52,20.55,20.5,20.52,1926947.1022776864,1.525,1.5273,1.5235,1.525,1926947.1023
2007-01-17 12:30:00,20.51,20.53,20.5,20.52,1102161.8963924614,1.5243,1.5258,1.5235,1.525,1102161.8964
2007-01-17 13:00:00,20.52,20.53,20.5,20.5,942303.0560689762,1.525,1.5258,1.5235,1.5235,942303.0561
2007-01-17 13:30:00,20.5,20.52,20.5,20.51,1564888.431490982,1.5235,1.525,1.5235,1.5243,1564888.4315
2007-01-17 14:00:00,20.51,20.53,20.49,20.5,1760175.44723751,1.5243,1.5258,1.5228,1.5235,1760175.4472
2007-01-17 14:30:00,20.5,20.53,20.48,20.53,2645015.73097399,1.5235,1.5258,1.5221,1.5258,2645015.731
2007-01-17 15:00:00,20.53,20.53,20.47,20.5,2956956.495064683,1.5258,1.5258,1.5213,1.5235,2956956.4951
2007-01-17 15:30:00,20.5,20.51,20.45,20.5,4112692.7055115015,1.5235,1.5243,1.5198,1.5235,4112692.7055
2007-01-18 09:30:00,20.32,20.55,20.32,20.54,3993446.651648577,1.5102,1.5273,1.5102,1.5265,3993446.6516
2007-01-18 10:00:00,20.53,20.62,20.37,20.45,4965993.272103078,1.5258,1.5325,1.5139,1.5198,4965993.2721
2007-01-18 10:30:00,20.45,20.48,20.43,20.47,2224198.13509541,1.5198,1.5221,1.5183,1.5213,2224198.1351
2007-01-18 11:00:00,20.47,20.53,20.43,20.44,2551692.732298658,1.5213,1.5258,1.5183,1.5191,2551692.7323
2007-01-18 11:30:00,20.44,20.47,20.44,20.45,1415398.8132425337,1.5191,1.5213,1.5191,1.5198,1415398.8132
2007-01-18 12:00:00,20.45,20.48,20.39,20.39,2155934.089768084,1.5198,1.5221,1.5154,1.5154,2155934.0898
2007-01-18 12:30:00,20.39,20.46,20.37,20.45,2366342.887707374,1.5154,1.5206,1.5139,1.5198,2366342.8877
2007-01-18 13:00:00,20.45,20.48,20.37,20.38,2294622.435021702,1.5198,1.5221,1.5139,1.5146,2294622.435
2007-01-18 13:30:00,20.38,20.43,20.38,20.39,1335901.4440005843,1.5146,1.5183,1.5146,1.5154,1335901.444
2007-01-18 14:00:00,20.39,20.42,20.37,20.39,1688454.994551838,1.5154,1.5176,1.5139,1.5154,1688454.9946
2007-01-18 14:30:00,20.39,20.41,20.37,20.37,2190498.1633515405,1.5154,1.5169,1.5139,1.5139,2190498.1634
2007-01-18 15:00:00,20.37,20.38,20.33,20.34,2402635.164970003,1.5139,1.5146,1.5109,1.5117,2402635.165
2007-01-18 15:30:00,20.34,20.4,20.33,20.36,4516660.315518146,1.5117,1.5161,1.5109,1.5131,4516660.3155
2007-01-19 09:30:00,20.36,20.38,20.14,20.2,10981870.27930364,1.5131,1.5146,1.4968,1.5013,10981870.2793
2007-01-19 10:00:00,20.2,20.22,20.13,20.22,4749967.812206476,1.5013,1.5027,1.496,1.5027,4749967.8122
2007-01-19 10:30:00,20.22,20.26,20.2,20.25,2723216.94745656,1.5027,1.5057,1.5013,1.505,2723216.9475
2007-01-19 11:00:00,20.25,20.28,20.2,20.22,1584762.7738014697,1.505,1.5072,1.5013,1.5027,1584762.7738
2007-01-19 11:30:00,20.22,20.25,20.2,20.24,1623215.3056630646,1.5027,1.505,1.5013,1.5042,1623215.3057
2007-01-19 12:00:00,20.24,20.26,20.16,20.16,1754558.7852801983,1.5042,1.5057,1.4983,1.4983,1754558.7853
2007-01-19 12:30:00,20.16,20.19,20.14,20.18,1403301.387488324,1.4983,1.5005,1.4968,1.4998,1403301.3875
2007-01-19 13:00:00,20.19,20.2,20.16,20.19,1549334.5983784269,1.5005,1.5013,1.4983,1.5005,1549334.5984
2007-01-19 13:30:00,20.19,20.23,20.19,20.23,1724747.2718144672,1.5005,1.5035,1.5005,1.5035,1724747.2718
2007-01-19 14:00:00,20.23,20.25,20.19,20.25,1802516.437377244,1.5035,1.505,1.5005,1.505,1802516.4374
2007-01-19 14:30:00,20.25,20.27,20.19,20.19,2025022.661070744,1.505,1.5065,1.5005,1.5005,2025022.6611
2007-01-19 15:00:00,20.19,20.22,20.16,20.19,2624709.33774371,1.5005,1.5027,1.4983,1.5005,2624709.3377
2007-01-19 15:30:00,20.19,20.23,20.16,20.2,5814109.227657136,1.5005,1.5035,1.4983,1.5013,5814109.2277
2007-01-22 09:30:00,20.14,20.25,20.11,20.11,3328520.2860868378,1.4968,1.505,1.4946,1.4946,3328520.2861
2007-01-22 10:00:00,20.11,20.14,20.05,20.12,4702442.211029224,1.4946,1.4968,1.4901,1.4953,4702442.211
2007-01-22 10:30:00,20.12,20.14,20.08,20.1,2508487.640319338,1.4953,1.4968,1.4923,1.4938,2508487.6403
2007-01-22 11:00:00,20.1,20.14,20.09,20.12,2125258.4744627667,1.4938,1.4968,1.4931,1.4953,2125258.4745
2007-01-22 11:30:00,20.12,20.12,20.07,20.09,3392895.873136025,1.4953,1.4953,1.4916,1.4931,3392895.8731
2007-01-22 12:00:00,20.09,20.1,20.07,20.07,1066733.7209694188,1.4931,1.4938,1.4916,1.4916,1066733.721
2007-01-22 12:30:00,20.07,20.15,20.06,20.15,1546742.2928596674,1.4916,1.4975,1.4908,1.4975,1546742.2929
2007-01-22 13:00:00,20.15,20.16,20.12,20.16,2791048.941864093,1.4975,1.4983,1.4953,1.4983,2791048.9419
2007-01-22 13:30:00,20.16,20.16,20.14,20.14,1465516.7199385453,1.4983,1.4983,1.4968,1.4968,1465516.7199
2007-01-22 14:00:00,20.14,20.16,20.11,20.13,1290968.1483420911,1.4968,1.4983,1.4946,1.496,1290968.1483
2007-01-22 14:30:00,20.13,20.16,20.11,20.14,1552358.9548169791,1.496,1.4983,1.4946,1.4968,1552358.9548
2007-01-22 15:00:00,20.14,20.16,20.11,20.15,1421447.5261196387,1.4968,1.4983,1.4946,1.4975,1421447.5261
2007-01-22 15:30:00,20.15,20.2,20.14,20.16,2947019.323909439,1.4975,1.5013,1.4968,1.4983,2947019.3239
2007-01-23 09:30:00,20.15,20.22,20.14,20.16,2307151.9116957053,1.4975,1.5027,1.4968,1.4983,2307151.9117
2007-01-23 10:00:00,20.16,20.23,20.14,20.21,2017245.7445144656,1.4983,1.5035,1.4968,1.502,2017245.7445
2007-01-23 10:30:00,20.21,20.27,20.2,20.26,2147725.1222920134,1.502,1.5065,1.5013,1.5057,2147725.1223
2007-01-23 11:00:00,20.26,20.35,20.25,20.33,2356837.7674719235,1.5057,1.5124,1.505,1.5109,2356837.7675
2007-01-23 11:30:00,20.32,20.33,20.27,20.27,1644385.8007329314,1.5102,1.5109,1.5065,1.5065,1644385.8007
2007-01-23 12:00:00,20.27,20.32,20.26,20.31,1052908.0915360362,1.5065,1.5102,1.5057,1.5094,1052908.0915
2007-01-23 12:30:00,20.31,20.33,20.28,20.32,1371761.6703434202,1.5094,1.5109,1.5072,1.5102,1371761.6703
2007-01-23 13:00:00,20.32,20.37,20.28,20.28,1808565.1502543488,1.5102,1.5139,1.5072,1.5072,1808565.1503
2007-01-23 13:30:00,20.28,20.32,20.27,20.29,1230048.9686512495,1.5072,1.5102,1.5065,1.5079,1230048.9687
2007-01-23 14:00:00,20.29,20.29,20.2,20.26,3414930.470045478,1.5079,1.5079,1.5013,1.5057,3414930.47
2007-01-23 14:30:00,20.26,20.28,20.23,20.27,2001259.8604821167,1.5057,1.5072,1.5035,1.5065,2001259.8605
2007-01-23 15:00:00,20.27,20.31,20.27,20.3,1974904.754374732,1.5065,1.5094,1.5065,1.5087,1974904.7544
2007-01-23 15:30:00,20.3,20.33,20.27,20.32,3129344.812062171,1.5087,1.5109,1.5065,1.5102,3129344.8121
2007-01-24 09:30:00,20.36,20.43,20.34,20.38,2783272.025307815,1.5131,1.5183,1.5117,1.5146,2783272.0253
2007-01-24 10:00:00,20.38,20.39,20.35,20.37,2102359.775713727,1.5146,1.5154,1.5124,1.5139,2102359.7757
2007-01-24 10:30:00,20.37,20.38,20.32,20.37,1786530.5533448954,1.5139,1.5146,1.5102,1.5139,1786530.5533
2007-01-24 11:00:00,20.37,20.41,20.36,20.38,3212730.639582259,1.5139,1.5169,1.5131,1.5146,3212730.6396
2007-01-24 11:30:00,20.37,20.38,20.34,20.37,1310410.439732785,1.5139,1.5146,1.5117,1.5139,1310410.4397
2007-01-24 12:00:00,20.37,20.38,20.34,20.35,1062413.2117714868,1.5139,1.5146,1.5117,1.5124,1062413.2118
2007-01-24 12:30:00,20.35,20.36,20.32,20.34,1175610.552757306,1.5124,1.5131,1.5102,1.5117,1175610.5528
2007-01-24 13:00:00,20.34,20.35,20.32,20.33,1452987.2432645424,1.5117,1.5124,1.5102,1.5109,1452987.2433
2007-01-24 13:30:00,20.33,20.36,20.32,20.32,1374353.9758621794,1.5109,1.5131,1.5102,1.5102,1374353.9759
2007-01-24 14:00:00,20.32,20.35,20.31,20.34,1851770.242233669,1.5102,1.5124,1.5094,1.5117,1851770.2422
2007-01-24 14:30:00,20.34,20.35,20.32,20.32,1640929.3933745858,1.5117,1.5124,1.5102,1.5102,1640929.3934
2007-01-24 15:00:00,20.33,20.33,20.27,20.29,2266971.176154937,1.5109,1.5109,1.5065,1.5079,2266971.1762
2007-01-24 15:30:00,20.29,20.37,20.29,20.35,2460097.937302499,1.5079,1.5139,1.5079,1.5124,2460097.9373
2007-01-25 09:30:00,20.44,20.5,20.41,20.47,3447334.2890299684,1.5191,1.5235,1.5169,1.5213,3447334.289
2007-01-25 10:00:00,20.47,20.53,20.47,20.49,2632486.254299987,1.5213,1.5258,1.5213,1.5228,2632486.2543
2007-01-25 10:30:00,20.49,20.5,20.44,20.47,2040144.4432635056,1.5228,1.5235,1.5191,1.5213,2040144.4433
2007-01-25 11:00:00,20.47,20.5,20.45,20.46,1645249.9025725175,1.5213,1.5235,1.5198,1.5206,1645249.9026
2007-01-25 11:30:00,20.46,20.46,20.42,20.43,1762767.7527562692,1.5206,1.5206,1.5176,1.5183,1762767.7528
2007-01-25 12:00:00,20.43,20.44,20.4,20.42,1069326.026488178,1.5183,1.5191,1.5161,1.5176,1069326.0265
2007-01-25 12:30:00,20.42,20.46,20.4,20.41,1221407.9502553856,1.5176,1.5206,1.5161,1.5169,1221407.9503
2007-01-25 13:00:00,20.41,20.48,20.41,20.46,1727339.5773332266,1.5169,1.5221,1.5169,1.5206,1727339.5773
2007-01-25 13:30:00,20.46,20.48,20.38,20.38,2461826.140981672,1.5206,1.5221,1.5146,1.5146,2461826.141
2007-01-25 14:00:00,20.38,20.4,20.34,20.35,2057858.530975027,1.5146,1.5161,1.5117,1.5124,2057858.531
2007-01-25 14:30:00,20.35,20.39,20.34,20.38,1394228.3181726667,1.5124,1.5154,1.5117,1.5146,1394228.3182
2007-01-25 15:00:00,20.38,20.38,20.32,20.34,2813515.5896933395,1.5146,1.5146,1.5102,1.5117,2813515.5897
2007-01-25 15:30:00,20.35,20.39,20.32,20.33,4071647.868131147,1.5124,1.5154,1.5102,1.5109,4071647.8681
2007-01-26 09:30:00,20.44,20.48,20.34,20.37,3799023.737741636,1.5191,1.5221,1.5117,1.5139,3799023.7377
2007-01-26 10:00:00,20.37,20.4,20.33,20.37,3500476.5521645327,1.5139,1.5161,1.5109,1.5139,3500476.5522
2007-01-26 10:30:00,20.37,20.39,20.31,20.33,2441951.7986711846,1.5139,1.5154,1.5094,1.5109,2441951.7987
2007-01-26 11:00:00,20.33,20.33,20.3,20.31,1720426.7626165352,1.5109,1.5109,1.5087,1.5094,1720426.7626
2007-01-26 11:30:00,20.31,20.37,20.29,20.37,1599020.454154645,1.5094,1.5139,1.5079,1.5139,1599020.4542
2007-01-26 12:00:00,20.37,20.38,20.35,20.38,1443050.0721092988,1.5139,1.5146,1.5124,1.5146,1443050.0721
2007-01-26 12:30:00,20.38,20.42,20.34,20.37,1779617.738628204,1.5146,1.5176,1.5117,1.5139,1779617.7386
2007-01-26 13:00:00,20.37,20.37,20.33,20.34,1440457.7665905396,1.5139,1.5139,1.5109,1.5117,1440457.7666
2007-01-26 13:30:00,20.34,20.35,20.33,20.35,1106914.456510187,1.5117,1.5124,1.5109,1.5124,1106914.4565
2007-01-26 14:00:00,20.35,20.38,20.32,20.36,2282092.9583477,1.5124,1.5146,1.5102,1.5131,2282092.9583
2007-01-26 14:30:00,20.36,20.39,20.35,20.37,1562296.1259722228,1.5131,1.5154,1.5124,1.5139,1562296.126
2007-01-26 15:00:00,20.37,20.41,20.35,20.41,1844425.3765971845,1.5139,1.5169,1.5124,1.5169,1844425.3766
2007-01-26 15:30:00,20.41,20.41,20.36,20.37,3477145.8024956994,1.5169,1.5169,1.5131,1.5139,3477145.8025
2007-01-29 09:30:00,20.56,20.56,20.49,20.53,4946983.031632177,1.528,1.528,1.5228,1.5258,4946983.0316
2007-01-29 10:00:00,20.53,20.7,20.53,20.63,4463950.103303376,1.5258,1.5384,1.5258,1.5332,4463950.1033
2007-01-29 10:30:00,20.63,20.64,20.56,20.61,3503932.9595228783,1.5332,1.534,1.528,1.5317,3503932.9595
2007-01-29 11:00:00,20.61,20.68,20.59,20.68,3057624.359376499,1.5317,1.5369,1.5302,1.5369,3057624.3594
2007-01-29 11:30:00,20.68,20.72,20.62,20.71,2394426.197493932,1.5369,1.5399,1.5325,1.5392,2394426.1975
2007-01-29 12:00:00,20.71,20.82,20.69,20.72,5503896.667245616,1.5392,1.5473,1.5377,1.5399,5503896.6672
2007-01-29 12:30:00,20.72,20.73,20.66,20.67,3223531.9125770894,1.5399,1.5406,1.5354,1.5362,3223531.9126
2007-01-29 13:00:00,20.67,20.68,20.62,20.66,1521251.2885918685,1.5362,1.5369,1.5325,1.5354,1521251.2886
2007-01-29 13:30:00,20.65,20.67,20.6,20.61,2068659.803969857,1.5347,1.5362,1.531,1.5317,2068659.804
2007-01-29 14:00:00,20.61,20.62,20.55,20.58,3211866.537742673,1.5317,1.5325,1.5273,1.5295,3211866.5377
2007-01-29 14:30:00,20.58,20.58,20.51,20.52,4321373.299771619,1.5295,1.5295,1.5243,1.525,4321373.2998
2007-01-29 15:00:00,20.53,20.54,20.44,20.47,5388971.122580624,1.5258,1.5265,1.5191,1.5213,5388971.1226
2007-01-29 15:30:00,20.47,20.47,20.39,20.39,7868079.300354023,1.5213,1.5213,1.5154,1.5154,7868079.3004
2007-01-30 09:30:00,20.43,20.44,20.32,20.39,7046318.450907351,1.5183,1.5191,1.5102,1.5154,7046318.4509
2007-01-30 10:00:00,20.39,20.48,20.37,20.43,4321373.299771619,1.5154,1.5221,1.5139,1.5183,4321373.2998
2007-01-30 10:30:00,20.43,20.44,20.37,20.41,3274513.921112688,1.5183,1.5191,1.5139,1.5169,3274513.9211
2007-01-30 11:00:00,20.41,20.44,20.39,20.44,2908998.8429676373,1.5169,1.5191,1.5154,1.5191,2908998.843
2007-01-30 11:30:00,20.44,20.44,20.41,20.44,1955030.4120642445,1.5191,1.5191,1.5169,1.5191,1955030.4121
2007-01-30 12:00:00,20.44,20.44,20.38,20.38,1887630.4685765048,1.5191,1.5191,1.5146,1.5146,1887630.4686
2007-01-30 12:30:00,20.38,20.39,20.34,20.38,1769680.5674729603,1.5146,1.5154,1.5117,1.5146,1769680.5675
2007-01-30 13:00:00,20.38,20.44,20.33,20.43,2168031.5155222937,1.5146,1.5191,1.5109,1.5183,2168031.5155
2007-01-30 13:30:00,20.43,20.43,20.37,20.38,2524905.57527148,1.5183,1.5183,1.5139,1.5146,2524905.5753
2007-01-30 14:00:00,20.38,20.41,20.33,20.4,2473059.464896295,1.5146,1.5169,1.5109,1.5161,2473059.4649
2007-01-30 14:30:00,20.4,20.4,20.31,20.32,3347962.577477532,1.5161,1.5161,1.5094,1.5102,3347962.5775
2007-01-30 15:00:00,20.32,20.33,20.25,20.29,4493761.616769107,1.5102,1.5109,1.505,1.5079,4493761.6168
2007-01-30 15:30:00,20.28,20.35,20.25,20.27,5653386.285494064,1.5072,1.5124,1.505,1.5065,5653386.2855
2007-01-31 09:30:00,20.26,20.36,20.1,20.17,7056255.622062595,1.5057,1.5131,1.4938,1.499,7056255.6221
2007-01-31 10:00:00,20.17,20.48,19.55,20.34,19645787.373916745,1.499,1.5221,1.4529,1.5117,19645787.3739
2007-01-31 10:30:00,20.34,20.45,20.31,20.37,10924407.506971143,1.5117,1.5198,1.5094,1.5139,10924407.507
2007-01-31 11:00:00,20.37,20.37,20.28,20.36,3657743.086969258,1.5139,1.5139,1.5072,1.5131,3657743.087
2007-01-31 11:30:00,20.35,20.4,20.09,20.33,7725502.496822267,1.5124,1.5161,1.4931,1.5109,7725502.4968
2007-01-31 12:00:00,20.33,20.33,20.19,20.19,2263946.819716385,1.5109,1.5109,1.5005,1.5005,2263946.8197
2007-01-31 12:30:00,20.19,20.23,20.16,20.22,2826477.117287136,1.5005,1.5035,1.4983,1.5027,2826477.1173
2007-01-31 13:00:00,20.22,20.23,20.17,20.19,2446272.307869117,1.5027,1.5035,1.499,1.5005,2446272.3079
2007-01-31 13:30:00,20.19,20.23,20.18,20.19,1699256.2675466682,1.5005,1.5035,1.4998,1.5005,1699256.2675
2007-01-31 14:00:00,20.19,20.21,20.16,20.19,3992150.4988891976,1.5005,1.502,1.4983,1.5005,3992150.4989
2007-01-31 14:30:00,20.19,20.28,20.16,20.24,4171451.630603377,1.5005,1.5072,1.4983,1.5042,4171451.6306
2007-01-31 15:00:00,20.24,20.27,20.24,20.26,2851968.1215549344,1.5042,1.5065,1.5042,1.5057,2851968.1216
2007-01-31 15:30:00,20.26,20.27,20.22,20.25,5228680.231337345,1.5057,1.5065,1.5027,1.505,5228680.2313
2007-02-01 09:30:00,20.25,20.33,20.08,20.16,7093844.052084603,1.505,1.5109,1.4923,1.4983,7093844.0521
2007-02-01 10:00:00,20.15,20.18,20.07,20.14,5148750.8111756025,1.4975,1.4998,1.4916,1.4968,5148750.8112
2007-02-01 10:30:00,20.14,20.31,20.13,20.26,5439953.131116222,1.4968,1.5094,1.496,1.5057,5439953.1311
2007-02-01 11:00:00,20.26,20.27,20.13,20.13,3983941.531413127,1.5057,1.5065,1.496,1.496,3983941.5314
2007-02-01 11:30:00,20.13,20.17,20.13,20.16,2523609.4225121,1.496,1.499,1.496,1.4983,2523609.4225
2007-02-01 12:00:00,20.16,20.2,20.15,20.17,3112926.877110029,1.4983,1.5013,1.4975,1.499,3112926.8771
2007-02-01 12:30:00,20.17,20.24,20.16,20.19,2867954.005587283,1.499,1.5042,1.4983,1.5005,2867954.0056
2007-02-01 13:00:00,20.19,20.22,20.17,20.21,1785666.451505309,1.5005,1.5027,1.499,1.502,1785666.4515
2007-02-01 13:30:00,20.21,20.24,20.19,20.23,2695565.688589795,1.502,1.5042,1.5005,1.5035,2695565.6886
2007-02-01 14:00:00,20.23,20.27,20.21,20.27,2620820.8794655707,1.5035,1.5065,1.502,1.5065,2620820.8795
2007-02-01 14:30:00,20.27,20.32,20.25,20.28,2645015.73097399,1.5065,1.5102,1.505,1.5072,2645015.731
2007-02-01 15:00:00,20.28,20.32,20.26,20.29,3074042.2943286407,1.5072,1.5102,1.5057,1.5079,3074042.2943
2007-02-01 15:30:00,20.29,20.3,20.22,20.23,5207509.736267478,1.5079,1.5087,1.5027,1.5035,5207509.7363
2007-02-02 09:30:00,20.25,20.28,20.18,20.19,2839006.5939611383,1.505,1.5072,1.4998,1.5005,2839006.594
2007-02-02 10:00:00,20.2,20.26,20.19,20.24,1846585.6311961503,1.5013,1.5057,1.5005,1.5042,1846585.6312
2007-02-02 10:30:00,20.24,20.24,20.2,20.2,3033429.50786808,1.5042,1.5042,1.5013,1.5013,3033429.5079
2007-02-02 11:00:00,20.2,20.22,20.15,20.17,1929539.4077964453,1.5013,1.5027,1.4975,1.499,1929539.4078
2007-02-02 11:30:00,20.17,20.17,20.13,20.13,2816539.946131892,1.499,1.499,1.496,1.496,2816539.9461
2007-02-02 12:00:00,20.13,20.16,20.12,20.14,2205619.9455443025,1.496,1.4983,1.4953,1.4968,2205619.9455
2007-02-02 12:30:00,20.14,20.14,20.13,20.14,1502241.0481209676,1.4968,1.4968,1.496,1.4968,1502241.0481
2007-02-02 13:00:00,20.13,20.14,20.13,20.14,1513474.372035591,1.496,1.4968,1.496,1.4968,1513474.372
2007-02-02 13:30:00,20.14,20.14,20.13,20.13,1347566.8188350007,1.4968,1.4968,1.496,1.496,1347566.8188
2007-02-02 14:00:00,20.14,20.14,20.09,20.09,2785000.228986988,1.4968,1.4968,1.4931,1.4931,2785000.229
2007-02-02 14:30:00,20.09,20.14,20.06,20.09,3420979.182922583,1.4931,1.4968,1.4908,1.4931,3420979.1829
2007-02-02 15:00:00,20.09,20.09,20.02,20.02,4786260.089469105,1.4931,1.4931,1.4879,1.4879,4786260.0895
2007-02-02 15:30:00,20.02,20.09,19.98,20.04,8049108.635747376,1.4879,1.4931,1.4849,1.4894,8049108.6357
2007-02-05 09:30:00,20.05,20.13,19.99,20.08,4892976.666658026,1.4901,1.496,1.4856,1.4923,4892976.6667
2007-02-05 10:00:00,20.08,20.12,20.05,20.07,4163242.6631273055,1.4923,1.4953,1.4901,1.4916,4163242.6631
2007-02-05 10:30:00,20.06,20.08,20.06,20.07,1720858.8135363285,1.4908,1.4923,1.4908,1.4916,1720858.8135
2007-02-05 11:00:00,20.07,20.08,20.04,20.04,2317953.184690535,1.4916,1.4923,1.4894,1.4894,2317953.1847
2007-02-05 11:30:00,20.04,20.08,20.04,20.06,1277142.5189087088,1.4894,1.4923,1.4894,1.4908,1277142.5189
2007-02-05 12:00:00,20.06,20.07,20.04,20.07,792813.4378205279,1.4908,1.4916,1.4894,1.4916,792813.4378
2007-02-05 12:30:00,20.07,20.09,20.06,20.09,1490575.6732865511,1.4916,1.4931,1.4908,1.4931,1490575.6733
2007-02-05 13:00:00,20.09,20.1,20.09,20.09,1092656.776157011,1.4931,1.4938,1.4931,1.4931,1092656.7762
2007-02-05 13:30:00,20.09,20.12,20.09,20.12,1244738.6999242185,1.4931,1.4953,1.4931,1.4953,1244738.6999
2007-02-05 14:00:00,20.12,20.12,20.11,20.12,1206718.218982417,1.4953,1.4953,1.4946,1.4953,1206718.219
2007-02-05 14:30:00,20.12,20.13,20.11,20.12,1784370.2987459293,1.4953,1.496,1.4946,1.4953,1784370.2987
2007-02-05 15:00:00,20.12,20.12,20.11,20.12,1882877.90845878,1.4953,1.4953,1.4946,1.4953,1882877.9085
2007-02-05 15:30:00,20.12,20.12,20.09,20.11,3613673.893150352,1.4953,1.4953,1.4931,1.4946,3613673.8932
2007-02-06 09:30:00,20.11,20.12,19.99,19.99,4105347.839875017,1.4946,1.4953,1.4856,1.4856,4105347.8399
2007-02-06 10:00:00,19.99,20.05,19.97,20.02,2733154.118611804,1.4856,1.4901,1.4842,1.4879,2733154.1186
2007-02-06 10:30:00,20.02,20.02,19.97,19.99,3500476.5521645327,1.4879,1.4879,1.4842,1.4856,3500476.5522
2007-02-06 11:00:00,19.99,19.99,19.96,19.98,4427225.775120953,1.4856,1.4856,1.4834,1.4849,4427225.7751
2007-02-06 11:30:00,19.98,19.98,19.92,19.93,2130443.085500285,1.4849,1.4849,1.4804,1.4812,2130443.0855
2007-02-06 12:00:00,19.93,19.94,19.87,19.89,3950673.61058905,1.4812,1.4819,1.4767,1.4782,3950673.6106
2007-02-06 12:30:00,19.89,19.93,19.89,19.91,2242776.324646518,1.4782,1.4812,1.4782,1.4797,2242776.3246
2007-02-06 13:00:00,19.91,19.92,19.88,19.9,2817404.047971478,1.4797,1.4804,1.4775,1.479,2817404.048
2007-02-06 13:30:00,19.9,19.91,19.9,19.91,3296548.5180221405,1.479,1.4797,1.479,1.4797,3296548.518
2007-02-06 14:00:00,19.91,19.91,19.9,19.91,2462258.191901465,1.4797,1.4797,1.479,1.4797,2462258.1919
2007-02-06 14:30:00,19.91,19.91,19.86,19.86,2867521.95466749,1.4797,1.4797,1.476,1.476,2867521.9547
2007-02-06 15:00:00,19.87,19.92,19.86,19.9,3222235.7598177097,1.4767,1.4804,1.476,1.479,3222235.7598
2007-02-06 15:30:00,19.9,19.91,19.89,19.9,5261948.152161422,1.479,1.4797,1.4782,1.479,5261948.1522
2007-02-07 09:30:00,19.91,19.99,19.88,19.94,3085275.618243264,1.4797,1.4856,1.4775,1.4819,3085275.6182
2007-02-07 10:00:00,19.93,19.94,19.88,19.9,1848745.885795117,1.4812,1.4819,1.4775,1.479,1848745.8858
2007-02-07 10:30:00,19.9,19.92,19.88,19.91,2836414.28844238,1.479,1.4804,1.4775,1.4797,2836414.2884
2007-02-07 11:00:00,19.91,19.94,19.9,19.91,4128246.5386240566,1.4797,1.4819,1.479,1.4797,4128246.5386
2007-02-07 11:30:00,19.91,19.91,19.84,19.87,1995211.1476050124,1.4797,1.4797,1.4745,1.4767,1995211.1476
2007-02-07 12:00:00,19.87,19.9,19.85,19.87,1197213.098746966,1.4767,1.479,1.4752,1.4767,1197213.0987
2007-02-07 12:30:00,19.86,19.88,19.84,19.88,1035194.0038245148,1.476,1.4775,1.4745,1.4775,1035194.0038
2007-02-07 13:00:00,19.88,19.92,19.88,19.9,1886766.3667369185,1.4775,1.4804,1.4775,1.479,1886766.3667
2007-02-07 13:30:00,19.9,19.92,19.9,19.92,1985706.027369562,1.479,1.4804,1.479,1.4804,1985706.0274
2007-02-07 14:00:00,19.92,19.92,19.87,19.9,1516930.7793939365,1.4804,1.4804,1.4767,1.479,1516930.7794
2007-02-07 14:30:00,19.89,19.9,19.85,19.87,2295054.485941496,1.4782,1.479,1.4752,1.4767,2295054.4859
2007-02-07 15:00:00,19.87,19.87,19.85,19.87,1739437.003087436,1.4767,1.4767,1.4752,1.4767,1739437.0031
2007-02-07 15:30:00,19.87,19.91,19.85,19.89,2791480.992783886,1.4767,1.4797,1.4752,1.4782,2791480.9928
2007-02-08 09:30:00,19.81,19.88,19.73,19.76,5277934.03619377,1.4723,1.4775,1.4663,1.4685,5277934.0362
2007-02-08 10:00:00,19.76,19.76,19.61,19.66,7787717.829272488,1.4685,1.4685,1.4574,1.4611,7787717.8293
2007-02-08 10:30:00,19.66,19.71,19.64,19.7,5295216.072985498,1.4611,1.4648,1.4596,1.4641,5295216.073
2007-02-08 11:00:00,19.7,19.72,19.66,19.67,4751263.964965856,1.4641,1.4656,1.4611,1.4619,4751263.965
2007-02-08 11:30:00,19.66,19.71,19.66,19.67,3518622.690795847,1.4611,1.4648,1.4611,1.4619,3518622.6908
2007-02-08 12:00:00,19.67,19.71,19.66,19.69,2401339.012210624,1.4619,1.4648,1.4611,1.4633,2401339.0122
2007-02-08 12:30:00,19.69,19.78,19.68,19.77,3381230.4983016085,1.4633,1.47,1.4626,1.4693,3381230.4983
2007-02-08 13:00:00,19.78,19.83,19.76,19.77,1906208.658127613,1.47,1.4738,1.4685,1.4693,1906208.6581
2007-02-08 13:30:00,19.78,19.78,19.72,19.74,1344542.4623964485,1.47,1.47,1.4656,1.4671,1344542.4624
2007-02-08 14:00:00,19.73,19.75,19.69,19.72,2069955.9567292363,1.4663,1.4678,1.4633,1.4656,2069955.9567
2007-02-08 14:30:00,19.72,19.74,19.7,19.72,3316854.9112524213,1.4656,1.4671,1.4641,1.4656,3316854.9113
2007-02-08 15:00:00,19.72,19.74,19.69,19.7,2015949.5917550863,1.4656,1.4671,1.4633,1.4641,2015949.5918
2007-02-08 15:30:00,19.7,19.73,19.67,19.72,4084177.34480515,1.4641,1.4663,1.4619,1.4656,4084177.3448
2007-02-09 09:30:00,19.69,19.75,19.67,19.7,3524239.3527531587,1.4633,1.4678,1.4619,1.4641,3524239.3528
2007-02-09 10:00:00,19.7,19.81,19.68,19.78,2475651.770415054,1.4641,1.4723,1.4626,1.47,2475651.7704
2007-02-09 10:30:00,19.78,19.79,19.72,19.75,1806836.946575176,1.47,1.4708,1.4656,1.4678,1806836.9466
2007-02-09 11:00:00,19.75,19.76,19.69,19.69,1476317.9929333753,1.4678,1.4685,1.4633,1.4633,1476317.9929
2007-02-09 11:30:00,19.69,19.76,19.69,19.76,1895839.436052576,1.4633,1.4685,1.4633,1.4685,1895839.4361
2007-02-09 12:00:00,19.76,19.85,19.75,19.83,2610883.708310327,1.4685,1.4752,1.4678,1.4738,2610883.7083
2007-02-09 12:30:00,19.83,19.86,19.81,19.85,1920898.3894005816,1.4738,1.476,1.4723,1.4752,1920898.3894
2007-02-09 13:00:00,19.85,19.86,19.82,19.84,1445642.377628058,1.4752,1.476,1.473,1.4745,1445642.3776
2007-02-09 13:30:00,19.84,19.84,19.7,19.76,3124592.251944445,1.4745,1.4745,1.4641,1.4685,3124592.2519
2007-02-09 14:00:00,19.76,19.78,19.75,19.78,1559703.8204534636,1.4685,1.47,1.4678,1.47,1559703.8205
2007-02-09 14:30:00,19.78,19.78,19.73,19.75,1459900.0579812336,1.47,1.47,1.4663,1.4678,1459900.058
2007-02-09 15:00:00,19.75,19.79,19.74,19.77,1660803.735685073,1.4678,1.4708,1.4671,1.4693,1660803.7357
2007-02-09 15:30:00,19.77,19.78,19.74,19.76,3081819.2108849185,1.4693,1.47,1.4671,1.4685,3081819.2109
2007-02-12 09:30:00,19.73,19.81,19.73,19.75,3918269.79160456,1.4663,1.4723,1.4663,1.4678,3918269.7916
2007-02-12 10:00:00,19.75,19.78,19.71,19.76,2092854.6554782763,1.4678,1.47,1.4648,1.4685,2092854.6555
2007-02-12 10:30:00,19.76,19.84,19.76,19.83,1870780.48270457,1.4685,1.4745,1.4685,1.4738,1870780.4827
2007-02-12 11:00:00,19.83,19.89,19.82,19.87,1929107.3568766525,1.4738,1.4782,1.473,1.4767,1929107.3569
2007-02-12 11:30:00,19.87,19.88,19.78,19.82,1825415.136126284,1.4767,1.4775,1.47,1.473,1825415.1361
2007-02-12 12:00:00,19.82,19.85,19.81,19.83,1731660.0865311583,1.473,1.4752,1.4723,1.4738,1731660.0865
2007-02-12 12:30:00,19.83,19.84,19.8,19.81,1163513.1270030965,1.4738,1.4745,1.4715,1.4723,1163513.127
2007-02-12 13:00:00,19.81,19.82,19.81,19.81,910763.3389240725,1.4723,1.473,1.4723,1.4723,910763.3389
2007-02-12 13:30:00,19.81,19.81,19.79,19.81,1220111.797496006,1.4723,1.4723,1.4708,1.4723,1220111.7975
2007-02-12 14:00:00,19.81,19.81,19.78,19.8,1239554.0888867,1.4723,1.4723,1.47,1.4715,1239554.0889
2007-02-12 14:30:00,19.8,19.81,19.79,19.8,1321643.7636474087,1.4715,1.4723,1.4708,1.4715,1321643.7636
2007-02-12 15:00:00,19.8,19.81,19.79,19.8,1458171.8543020608,1.4715,1.4723,1.4708,1.4715,1458171.8543
2007-02-12 15:30:00,19.8,19.82,19.8,19.81,2677851.6008782736,1.4715,1.473,1.4715,1.4723,2677851.6009
2007-02-13 09:30:00,19.84,19.85,19.81,19.84,3067561.530531743,1.4745,1.4752,1.4723,1.4745,3067561.5305
2007-02-13 10:00:00,19.84,19.86,19.83,19.84,1856522.8023513944,1.4745,1.476,1.4738,1.4745,1856522.8024
2007-02-13 10:30:00,19.84,19.88,19.8,19.87,1847449.733035737,1.4745,1.4775,1.4715,1.4767,1847449.733
2007-02-13 11:00:00,19.86,19.91,19.86,19.9,1853066.3949930489,1.476,1.4797,1.476,1.479,1853066.395
2007-02-13 11:30:00,19.9,20.02,19.88,19.91,2998001.332445037,1.479,1.4879,1.4775,1.4797,2998001.3324
2007-02-13 12:00:00,19.91,19.93,19.89,19.91,1510017.9646772454,1.4797,1.4812,1.4782,1.4797,1510017.9647
2007-02-13 12:30:00,19.91,19.94,19.91,19.93,1538965.37630339,1.4797,1.4819,1.4797,1.4812,1538965.3763
2007-02-13 13:00:00,19.93,19.94,19.91,19.91,932365.8849137324,1.4812,1.4819,1.4797,1.4797,932365.8849
2007-02-13 13:30:00,19.91,19.92,19.88,19.88,1338925.8004391368,1.4797,1.4804,1.4775,1.4775,1338925.8004
2007-02-13 14:00:00,19.89,19.91,19.88,19.9,1316891.2035296834,1.4782,1.4797,1.4775,1.479,1316891.2035
2007-02-13 14:30:00,19.9,19.92,19.89,19.9,1556247.413095118,1.479,1.4804,1.4782,1.479,1556247.4131
2007-02-13 15:00:00,19.9,19.92,19.89,19.89,2113161.048708557,1.479,1.4804,1.4782,1.4782,2113161.0487
2007-02-13 15:30:00,19.89,19.94,19.88,19.91,4194782.38027221,1.4782,1.4819,1.4775,1.4797,4194782.3803
2007-02-14 09:30:00,19.91,19.94,19.79,19.87,2960412.9024230284,1.4797,1.4819,1.4708,1.4767,2960412.9024
2007-02-14 10:00:00,19.87,19.92,19.81,19.88,2872274.514785215,1.4767,1.4804,1.4723,1.4775,2872274.5148
2007-02-14 10:30:00,19.88,19.94,19.87,19.93,2385353.128178275,1.4775,1.4819,1.4767,1.4812,2385353.1282
2007-02-14 11:00:00,19.93,19.99,19.93,19.97,2010332.9297977744,1.4812,1.4856,1.4812,1.4842,2010332.9298
2007-02-14 11:30:00,19.97,19.98,19.96,19.97,1145799.0392915749,1.4842,1.4849,1.4834,1.4842,1145799.0393
2007-02-14 12:00:00,19.97,19.97,19.96,19.97,699922.4900649892,1.4842,1.4842,1.4834,1.4842,699922.4901
2007-02-14 12:30:00,19.97,19.98,19.96,19.97,810095.474612256,1.4842,1.4849,1.4834,1.4842,810095.4746
2007-02-14 13:00:00,19.97,19.99,19.97,19.97,909899.237084486,1.4842,1.4856,1.4842,1.4842,909899.2371
2007-02-14 13:30:00,19.97,19.98,19.94,19.95,2188769.959672368,1.4842,1.4849,1.4819,1.4827,2188769.9597
2007-02-14 14:00:00,19.95,20.01,19.94,20.0,3385983.058419334,1.4827,1.4871,1.4819,1.4864,3385983.0584
2007-02-14 14:30:00,20.0,20.0,19.98,20.0,1616302.4909463732,1.4864,1.4864,1.4849,1.4864,1616302.4909
2007-02-14 15:00:00,20.0,20.0,19.97,19.99,2654520.8512094407,1.4864,1.4864,1.4842,1.4856,2654520.8512
2007-02-14 15:30:00,20.0,20.01,19.97,20.01,5046354.743184614,1.4864,1.4871,1.4842,1.4871,5046354.7432
2007-02-15 09:30:00,19.99,20.0,19.88,19.95,2283821.1620268724,1.4856,1.4864,1.4775,1.4827,2283821.162
2007-02-15 10:00:00,19.95,20.02,19.94,20.01,1746349.8178041277,1.4827,1.4879,1.4819,1.4871,1746349.8178
2007-02-15 10:30:00,20.01,20.05,19.99,20.02,1967559.888738248,1.4871,1.4901,1.4856,1.4879,1967559.8887
2007-02-15 11:00:00,20.02,20.02,19.99,20.01,1543285.885501322,1.4879,1.4879,1.4856,1.4871,1543285.8855
2007-02-15 11:30:00,20.0,20.01,19.95,19.97,1471133.381895857,1.4864,1.4871,1.4827,1.4842,1471133.3819
2007-02-15 12:00:00,19.98,19.98,19.95,19.97,1704008.8276643937,1.4849,1.4849,1.4827,1.4842,1704008.8277
2007-02-15 12:30:00,19.97,20.01,19.96,19.99,1258132.2784378077,1.4842,1.4871,1.4834,1.4856,1258132.2784
2007-02-15 13:00:00,19.99,20.0,19.96,19.96,1226592.561292904,1.4856,1.4864,1.4834,1.4834,1226592.5613
2007-02-15 13:30:00,19.96,19.98,19.96,19.97,1138022.1227352973,1.4834,1.4849,1.4834,1.4842,1138022.1227
2007-02-15 14:00:00,19.96,19.97,19.93,19.94,1825847.1870460769,1.4834,1.4842,1.4812,1.4819,1825847.187
2007-02-15 14:30:00,19.95,19.96,19.92,19.95,1960647.074021556,1.4827,1.4834,1.4804,1.4827,1960647.074
2007-02-15 15:00:00,19.96,19.96,19.91,19.93,1869052.279025397,1.4834,1.4834,1.4797,1.4812,1869052.279
2007-02-15 15:30:00,19.93,19.95,19.92,19.94,10389096.417347364,1.4812,1.4827,1.4804,1.4819,10389096.4173
2007-02-16 09:30:00,19.9,19.92,19.85,19.89,7357395.113158458,1.479,1.4804,1.4752,1.4782,7357395.1132
2007-02-16 10:00:00,19.89,19.91,19.85,19.87,2183153.297715056,1.4782,1.4797,1.4752,1.4767,2183153.2977
2007-02-16 10:30:00,19.87,19.87,19.81,19.83,3109902.5206714766,1.4767,1.4767,1.4723,1.4738,3109902.5207
2007-02-16 11:00:00,19.83,19.86,19.83,19.85,1846585.6311961503,1.4738,1.476,1.4738,1.4752,1846585.6312
2007-02-16 11:30:00,19.84,19.86,19.82,19.86,1253811.7692398755,1.4745,1.476,1.473,1.476,1253811.7692
2007-02-16 12:00:00,19.86,19.91,19.84,19.89,1917009.9311224427,1.476,1.4797,1.4745,1.4782,1917009.9311
2007-02-16 12:30:00,19.89,19.93,19.87,19.87,1572233.2971274664,1.4782,1.4812,1.4767,1.4767,1572233.2971
2007-02-16 13:00:00,19.87,19.89,19.84,19.85,1405461.64208729,1.4767,1.4782,1.4745,1.4752,1405461.6421
2007-02-16 13:30:00,19.85,19.89,19.84,19.89,1314730.9489307173,1.4752,1.4782,1.4745,1.4782,1314730.9489
2007-02-16 14:00:00,19.89,19.94,19.89,19.93,1456443.650622888,1.4782,1.4819,1.4782,1.4812,1456443.6506
2007-02-16 14:30:00,19.93,19.93,19.88,19.9,1060252.9571725207,1.4812,1.4812,1.4775,1.479,1060252.9572
2007-02-16 15:00:00,19.9,19.95,19.89,19.94,1196348.9969073797,1.479,1.4827,1.4782,1.4819,1196348.9969
2007-02-16 15:30:00,19.94,19.97,19.91,19.94,2264810.921555972,1.4819,1.4842,1.4797,1.4819,2264810.9216
2007-02-20 09:30:00,19.95,20.08,19.85,19.88,5203621.27798934,1.4827,1.4923,1.4752,1.4775,5203621.278
2007-02-20 10:00:00,19.88,19.96,19.79,19.89,5445569.793073533,1.4775,1.4834,1.4708,1.4782,5445569.7931
2007-02-20 10:30:00,19.89,19.91,19.87,19.9,2454049.224425394,1.4782,1.4797,1.4767,1.479,2454049.2244
2007-02-20 11:00:00,19.9,19.91,19.88,19.91,2026318.813830123,1.479,1.4797,1.4775,1.4797,2026318.8138
2007-02-20 11:30:00,19.91,19.91,19.89,19.91,1932563.764234998,1.4797,1.4797,1.4782,1.4797,1932563.7642
2007-02-20 12:00:00,19.9,19.91,19.88,19.9,1383427.045177837,1.479,1.4797,1.4775,1.479,1383427.0452
2007-02-20 12:30:00,19.9,19.91,19.89,19.91,1243010.4962450457,1.479,1.4797,1.4782,1.4797,1243010.4962
2007-02-20 13:00:00,19.91,19.91,19.9,19.9,956128.6855023588,1.4797,1.4797,1.479,1.479,956128.6855
2007-02-20 13:30:00,19.9,19.91,19.88,19.9,1795603.6226605526,1.479,1.4797,1.4775,1.479,1795603.6227
2007-02-20 14:00:00,19.9,19.9,19.87,19.88,1664260.1430434189,1.479,1.479,1.4767,1.4775,1664260.143
2007-02-20 14:30:00,19.88,19.91,19.88,19.9,1857386.9041909808,1.4775,1.4797,1.4775,1.479,1857386.9042
2007-02-20 15:00:00,19.9,19.91,19.89,19.9,1997371.4022039785,1.479,1.4797,1.4782,1.479,1997371.4022
2007-02-20 15:30:00,19.9,19.91,19.87,19.89,3189399.8899134262,1.479,1.4797,1.4767,1.4782,3189399.8899
2007-02-21 09:30:00,19.91,20.02,19.77,19.84,2783272.025307815,1.4797,1.4879,1.4693,1.4745,2783272.0253
2007-02-21 10:00:00,19.85,19.86,19.78,19.79,2540891.459303828,1.4752,1.476,1.47,1.4708,2540891.4593
2007-02-21 10:30:00,19.79,19.8,19.78,19.79,1926515.0513578933,1.4708,1.4715,1.47,1.4708,1926515.0514
2007-02-21 11:00:00,19.79,19.84,19.79,19.79,2719328.489178421,1.4708,1.4745,1.4708,1.4708,2719328.4892
2007-02-21 11:30:00,19.79,19.82,19.79,19.81,2012493.1843967405,1.4708,1.473,1.4708,1.4723,2012493.1844
2007-02-21 12:00:00,19.81,19.86,19.8,19.83,2327458.3049259856,1.4723,1.476,1.4715,1.4738,2327458.3049
2007-02-21 12:30:00,19.83,19.83,19.8,19.82,1269365.602352431,1.4738,1.4738,1.4715,1.473,1269365.6024
2007-02-21 13:00:00,19.82,19.84,19.81,19.81,910331.2880042793,1.473,1.4745,1.4723,1.4723,910331.288
2007-02-21 13:30:00,19.81,19.81,19.78,19.79,1690183.198231011,1.4723,1.4723,1.47,1.4708,1690183.1982
2007-02-21 14:00:00,19.79,19.81,19.78,19.79,1785666.451505309,1.4708,1.4723,1.47,1.4708,1785666.4515
2007-02-21 14:30:00,19.79,19.79,19.78,19.78,1435273.155553021,1.4708,1.4708,1.47,1.47,1435273.1556
2007-02-21 15:00:00,19.78,19.78,19.74,19.76,2046193.1561406103,1.47,1.47,1.4671,1.4685,2046193.1561
2007-02-21 15:30:00,19.76,19.78,19.75,19.76,3636572.591899392,1.4685,1.47,1.4678,1.4685,3636572.5919
2007-02-22 09:30:00,19.76,19.79,19.73,19.75,3273217.768353308,1.4685,1.4708,1.4663,1.4678,3273217.7684
2007-02-22 10:00:00,19.74,19.76,19.73,19.76,2160686.649885809,1.4671,1.4685,1.4663,1.4685,2160686.6499
2007-02-22 10:30:00,19.76,19.77,19.72,19.75,1630128.1203797555,1.4685,1.4693,1.4656,1.4678,1630128.1204
2007-02-22 11:00:00,19.75,19.76,19.69,19.7,9251074.294612069,1.4678,1.4685,1.4633,1.4641,9251074.2946
2007-02-22 11:30:00,19.7,19.7,19.63,19.68,3610217.485792006,1.4641,1.4641,1.4589,1.4626,3610217.4858
2007-02-22 12:00:00,19.68,19.71,19.66,19.67,936686.3941116646,1.4626,1.4648,1.4611,1.4619,936686.3941
2007-02-22 12:30:00,19.67,19.68,19.64,19.65,1648274.2590110702,1.4619,1.4626,1.4596,1.4604,1648274.259
2007-02-22 13:00:00,19.65,19.67,19.64,19.67,1134133.6644571584,1.4604,1.4619,1.4596,1.4619,1134133.6645
2007-02-22 13:30:00,19.67,19.67,19.64,19.64,1140182.3773342634,1.4619,1.4619,1.4596,1.4596,1140182.3773
2007-02-22 14:00:00,19.64,19.66,19.64,19.65,1747645.970563507,1.4596,1.4611,1.4596,1.4604,1747645.9706
2007-02-22 14:30:00,19.65,19.66,19.62,19.64,1681542.179835147,1.4604,1.4611,1.4581,1.4596,1681542.1798
2007-02-22 15:00:00,19.64,19.66,19.59,19.6,3071017.9378900887,1.4596,1.4611,1.4559,1.4567,3071017.9379
2007-02-22 15:30:00,19.6,19.67,19.6,19.64,4768546.001757584,1.4567,1.4619,1.4567,1.4596,4768546.0018
2007-02-23 09:30:00,19.62,19.79,19.53,19.71,3706564.8409058894,1.4581,1.4708,1.4515,1.4648,3706564.8409
2007-02-23 10:00:00,19.71,19.78,19.69,19.7,3214890.894181225,1.4648,1.47,1.4633,1.4641,3214890.8942
2007-02-23 10:30:00,19.7,19.77,19.68,19.73,2781543.8216286423,1.4641,1.4693,1.4626,1.4663,2781543.8216
2007-02-23 11:00:00,19.73,19.77,19.71,19.77,1264613.0422347058,1.4663,1.4693,1.4648,1.4693,1264613.0422
2007-02-23 11:30:00,19.77,19.77,19.74,19.77,1399412.9292101853,1.4693,1.4693,1.4671,1.4693,1399412.9292
2007-02-23 12:00:00,19.76,19.77,19.72,19.76,1162649.02516351,1.4685,1.4693,1.4656,1.4685,1162649.0252
2007-02-23 12:30:00,19.76,19.78,19.73,19.78,1143638.784692609,1.4685,1.47,1.4663,1.47,1143638.7847
2007-02-23 13:00:00,19.78,19.8,19.74,19.8,1609389.676229682,1.47,1.4715,1.4671,1.4715,1609389.6762
2007-02-23 13:30:00,19.8,19.81,19.79,19.8,1071486.281087144,1.4715,1.4723,1.4708,1.4715,1071486.2811
2007-02-23 14:00:00,19.8,19.81,19.77,19.8,1394660.36909246,1.4715,1.4723,1.4693,1.4715,1394660.3691
2007-02-23 14:30:00,19.8,19.83,19.79,19.81,1437001.359232194,1.4715,1.4738,1.4708,1.4723,1437001.3592
2007-02-23 15:00:00,19.81,19.84,19.79,19.81,1893247.1305338163,1.4723,1.4745,1.4708,1.4723,1893247.1305
2007-02-23 15:30:00,19.81,19.82,19.76,19.77,2982447.499332482,1.4723,1.473,1.4685,1.4693,2982447.4993
2007-02-26 09:30:00,19.72,19.87,19.72,19.87,2761669.479318155,1.4656,1.4767,1.4656,1.4767,2761669.4793
2007-02-26 10:00:00,19.86,19.88,19.84,19.88,1412374.4568039812,1.476,1.4775,1.4745,1.4775,1412374.4568
2007-02-26 10:30:00,19.88,19.88,19.83,19.85,1657779.3792465208,1.4775,1.4775,1.4738,1.4752,1657779.3792
2007-02-26 11:00:00,19.85,19.87,19.82,19.83,1351023.2261933463,1.4752,1.4767,1.473,1.4738,1351023.2262
2007-02-26 11:30:00,19.82,19.83,19.78,19.79,1699688.3184664615,1.473,1.4738,1.47,1.4708,1699688.3185
2007-02-26 12:00:00,19.79,19.8,19.75,19.76,904282.5751271744,1.4708,1.4715,1.4678,1.4685,904282.5751
2007-02-26 12:30:00,19.76,19.77,19.71,19.75,1331148.883882859,1.4685,1.4693,1.4648,1.4678,1331148.8839
2007-02-26 13:00:00,19.75,19.8,19.74,19.79,1145799.0392915749,1.4678,1.4715,1.4671,1.4708,1145799.0393
2007-02-26 13:30:00,19.79,19.82,19.79,19.8,1242146.3944054593,1.4708,1.473,1.4708,1.4715,1242146.3944
2007-02-26 14:00:00,19.8,19.82,19.79,19.81,1980521.416332044,1.4715,1.473,1.4708,1.4723,1980521.4163
2007-02-26 14:30:00,19.81,19.84,19.81,19.83,1107778.558349773,1.4723,1.4745,1.4723,1.4738,1107778.5583
2007-02-26 15:00:00,19.83,19.87,19.82,19.87,2199571.232667197,1.4738,1.4767,1.473,1.4767,2199571.2327
2007-02-26 15:30:00,19.87,19.87,19.81,19.84,3186375.5334748738,1.4767,1.4767,1.4723,1.4745,3186375.5335
2007-02-27 09:30:00,19.73,19.79,19.6,19.69,4992780.429130256,1.4663,1.4708,1.4567,1.4633,4992780.4291
2007-02-27 10:00:00,19.69,19.72,19.63,19.69,3510413.7233197764,1.4633,1.4656,1.4589,1.4633,3510413.7233
2007-02-27 10:30:00,19.69,19.72,19.65,19.65,3142306.339655967,1.4633,1.4656,1.4604,1.4604,3142306.3397
2007-02-27 11:00:00,19.65,19.67,19.6,19.62,2820860.455329824,1.4604,1.4619,1.4567,1.4581,2820860.4553
2007-02-27 11:30:00,19.62,19.66,19.6,19.62,2307151.9116957053,1.4581,1.4611,1.4567,1.4581,2307151.9117
2007-02-27 12:00:00,19.62,19.63,19.56,19.59,2451024.867986842,1.4581,1.4589,1.4537,1.4559,2451024.868
2007-02-27 12:30:00,19.59,19.61,19.58,19.59,2254009.648561141,1.4559,1.4574,1.4552,1.4559,2254009.6486
2007-02-27 13:00:00,19.6,19.61,19.52,19.54,3103421.7568745785,1.4567,1.4574,1.4507,1.4522,3103421.7569
2007-02-27 13:30:00,19.54,19.61,19.53,19.6,2396154.401173105,1.4522,1.4574,1.4515,1.4567,2396154.4012
2007-02-27 14:00:00,19.6,19.61,19.27,19.28,7661991.011612666,1.4567,1.4574,1.4321,1.4329,7661991.0116
2007-02-27 14:30:00,19.29,19.53,19.03,19.06,9767375.143764945,1.4336,1.4515,1.4143,1.4165,9767375.1438
2007-02-27 15:00:00,19.06,19.28,18.79,19.26,11340472.542731998,1.4165,1.4329,1.3965,1.4314,11340472.5427
2007-02-27 15:30:00,19.26,19.27,19.1,19.14,10497973.249135252,1.4314,1.4321,1.4195,1.4225,10497973.2491
2007-02-28 09:30:00,19.22,19.47,19.21,19.4,10929592.118008662,1.4284,1.447,1.4277,1.4418,10929592.118
2007-02-28 10:00:00,19.44,19.57,19.37,19.56,8809950.305503206,1.4448,1.4544,1.4396,1.4537,8809950.3055
2007-02-28 10:30:00,19.56,19.59,19.5,19.56,5838304.079165556,1.4537,1.4559,1.4492,1.4537,5838304.0792
2007-02-28 11:00:00,19.57,19.67,19.5,19.5,5214422.550984169,1.4544,1.4619,1.4492,1.4492,5214422.551
2007-02-28 11:30:00,19.5,19.54,19.35,19.39,5942428.350835717,1.4492,1.4522,1.4381,1.4411,5942428.3508
2007-02-28 12:00:00,19.39,19.51,19.37,19.43,3064969.225012984,1.4411,1.45,1.4396,1.444,3064969.225
2007-02-28 12:30:00,19.43,19.52,19.43,19.51,1676789.6197174217,1.444,1.4507,1.444,1.45,1676789.6197
2007-02-28 13:00:00,19.51,19.55,19.48,19.54,1890222.774095264,1.45,1.4529,1.4477,1.4522,1890222.7741
2007-02-28 13:30:00,19.54,19.56,19.45,19.47,2223766.084175617,1.4522,1.4537,1.4455,1.447,2223766.0842
2007-02-28 14:00:00,19.47,19.49,19.35,19.38,5105545.719196282,1.447,1.4485,1.4381,1.4403,5105545.7192
2007-02-28 14:30:00,19.38,19.43,19.38,19.4,2692109.281231449,1.4403,1.444,1.4403,1.4418,2692109.2812
2007-02-28 15:00:00,19.4,19.45,19.39,19.44,3453383.0019070734,1.4418,1.4455,1.4411,1.4448,3453383.0019
2007-02-28 15:30:00,19.44,19.54,19.44,19.5,8958143.770992275,1.4448,1.4522,1.4448,1.4492,8958143.771
2007-03-01 09:30:00,19.29,19.38,19.22,19.37,8882102.809108673,1.4336,1.4403,1.4284,1.4396,8882102.8091
2007-03-01 10:00:00,19.37,19.65,19.3,19.58,6730921.279458313,1.4396,1.4604,1.4344,1.4552,6730921.2795
2007-03-01 10:30:00,19.59,19.65,19.51,19.53,3613673.893150352,1.4559,1.4604,1.45,1.4515,3613673.8932
2007-03-01 11:00:00,19.53,19.59,19.48,19.5,4195214.431192003,1.4515,1.4559,1.4477,1.4492,4195214.4312
2007-03-01 11:30:00,19.5,19.57,19.42,19.43,4167131.121405445,1.4492,1.4544,1.4433,1.444,4167131.1214
2007-03-01 12:00:00,19.43,19.48,19.39,19.47,2505895.3348005787,1.444,1.4477,1.4411,1.447,2505895.3348
2007-03-01 12:30:00,19.47,19.48,19.44,19.46,1690615.2491508042,1.447,1.4477,1.4448,1.4463,1690615.2492
2007-03-01 13:00:00,19.46,19.47,19.44,19.45,1625375.5602620305,1.4463,1.447,1.4448,1.4455,1625375.5603
2007-03-01 13:30:00,19.45,19.53,19.45,19.53,1914417.6256036835,1.4455,1.4515,1.4455,1.4515,1914417.6256
2007-03-01 14:00:00,19.53,19.59,19.5,19.52,2538731.204704862,1.4515,1.4559,1.4492,1.4507,2538731.2047
2007-03-01 14:30:00,19.52,19.58,19.52,19.57,2451888.969826428,1.4507,1.4552,1.4507,1.4544,2451888.9698
2007-03-01 15:00:00,19.57,19.58,19.43,19.46,3919133.8934441465,1.4544,1.4552,1.444,1.4463,3919133.8934
2007-03-01 15:30:00,19.46,19.54,19.46,19.53,4177500.3434804818,1.4463,1.4522,1.4463,1.4515,4177500.3435
2007-03-02 09:30:00,19.39,19.56,19.39,19.46,3251615.2223636475,1.4411,1.4537,1.4411,1.4463,3251615.2224
2007-03-02 10:00:00,19.46,19.47,19.41,19.43,2266971.176154937,1.4463,1.447,1.4425,1.444,2266971.1762
2007-03-02 10:30:00,19.43,19.45,19.38,19.42,3704836.6372267175,1.444,1.4455,1.4403,1.4433,3704836.6372
2007-03-02 11:00:00,19.42,19.44,19.39,19.41,2392697.9938147594,1.4433,1.4448,1.4411,1.4425,2392697.9938
2007-03-02 11:30:00,19.4,19.41,19.34,19.37,2739202.8314889083,1.4418,1.4425,1.4373,1.4396,2739202.8315
2007-03-02 12:00:00,19.38,19.4,19.34,19.34,1636608.8841766538,1.4403,1.4418,1.4373,1.4373,1636608.8842
2007-03-02 12:30:00,19.34,19.45,19.28,19.42,3819762.1818917096,1.4373,1.4455,1.4329,1.4433,3819762.1819
2007-03-02 13:00:00,19.42,19.43,19.26,19.28,4050909.423981073,1.4433,1.444,1.4314,1.4329,4050909.424
2007-03-02 13:30:00,19.28,19.42,19.24,19.35,3219211.403379157,1.4329,1.4433,1.4299,1.4381,3219211.4034
2007-03-02 14:00:00,19.34,19.35,19.27,19.32,2713711.827221109,1.4373,1.4381,1.4321,1.4358,2713711.8272
2007-03-02 14:30:00,19.32,19.41,19.29,19.37,2410412.081526281,1.4358,1.4425,1.4336,1.4396,2410412.0815
2007-03-02 15:00:00,19.36,19.44,19.36,19.39,2475651.770415054,1.4388,1.4448,1.4388,1.4411,2475651.7704
2007-03-02 15:30:00,19.39,19.39,19.29,19.31,5685358.053558761,1.4411,1.4411,1.4336,1.4351,5685358.0536
2007-03-05 09:30:00,19.21,19.26,19.14,19.26,8466037.773347817,1.4277,1.4314,1.4225,1.4314,8466037.7733
2007-03-05 10:00:00,19.25,19.3,19.23,19.28,5623574.7720283335,1.4306,1.4344,1.4292,1.4329,5623574.772
2007-03-05 10:30:00,19.28,19.4,19.26,19.34,3611945.689471179,1.4329,1.4418,1.4314,1.4373,3611945.6895
2007-03-05 11:00:00,19.34,19.37,19.29,19.36,3087867.9237620234,1.4373,1.4396,1.4336,1.4388,3087867.9238
2007-03-05 11:30:00,19.36,19.37,19.26,19.26,2291598.0785831497,1.4388,1.4396,1.4314,1.4314,2291598.0786
2007-03-05 12:00:00,19.26,19.28,19.21,19.21,2286413.467545632,1.4314,1.4329,1.4277,1.4277,2286413.4675
2007-03-05 12:30:00,19.22,19.27,19.18,19.21,2824316.8626881693,1.4284,1.4321,1.4254,1.4277,2824316.8627
2007-03-05 13:00:00,19.21,19.23,19.16,19.17,1988730.3838081143,1.4277,1.4292,1.424,1.4247,1988730.3838
2007-03-05 13:30:00,19.18,19.22,19.16,19.21,3418818.928323617,1.4254,1.4284,1.424,1.4277,3418818.9283
2007-03-05 14:00:00,19.21,19.25,19.18,19.18,1922626.5930797544,1.4277,1.4306,1.4254,1.4254,1922626.5931
2007-03-05 14:30:00,19.18,19.2,19.14,19.15,2603538.842673843,1.4254,1.4269,1.4225,1.4232,2603538.8427
2007-03-05 15:00:00,19.15,19.15,19.04,19.13,6120865.38071031,1.4232,1.4232,1.415,1.4217,6120865.3807
2007-03-05 15:30:00,19.13,20.06,19.02,19.03,7430411.718603509,1.4217,1.4908,1.4136,1.4143,7430411.7186
2007-03-06 09:30:00,19.29,19.39,19.23,19.27,6850599.384241031,1.4336,1.4411,1.4292,1.4321,6850599.3842
2007-03-06 10:00:00,19.28,19.34,19.24,19.34,3825378.8438490215,1.4329,1.4373,1.4299,1.4373,3825378.8438
2007-03-06 10:30:00,19.34,19.34,19.26,19.3,3143170.4414955536,1.4373,1.4373,1.4314,1.4344,3143170.4415
2007-03-06 11:00:00,19.3,19.43,19.29,19.42,4269527.189396434,1.4344,1.444,1.4336,1.4433,4269527.1894
2007-03-06 11:30:00,19.42,19.54,19.42,19.49,5002285.549365707,1.4433,1.4522,1.4433,1.4485,5002285.5494
2007-03-06 12:00:00,19.5,19.52,19.42,19.42,2556445.2924163835,1.4492,1.4507,1.4433,1.4433,2556445.2924
2007-03-06 12:30:00,19.42,19.51,19.42,19.5,2544347.866662173,1.4433,1.45,1.4433,1.4492,2544347.8667
2007-03-06 13:00:00,19.5,19.5,19.47,19.49,3050711.544659808,1.4492,1.4492,1.447,1.4485,3050711.5447
2007-03-06 13:30:00,19.49,19.71,19.46,19.46,2693837.4849106222,1.4485,1.4648,1.4463,1.4463,2693837.4849
2007-03-06 14:00:00,19.46,19.5,19.43,19.48,4305819.466659064,1.4463,1.4492,1.444,1.4477,4305819.4667
2007-03-06 14:30:00,19.48,19.54,19.46,19.54,2651496.494770888,1.4477,1.4522,1.4463,1.4522,2651496.4948
2007-03-06 15:00:00,19.54,19.57,19.51,19.56,4318348.943333066,1.4522,1.4544,1.45,1.4537,4318348.9433
2007-03-06 15:30:00,19.56,19.56,19.5,19.53,6571062.439134828,1.4537,1.4537,1.4492,1.4515,6571062.4391
2007-03-07 09:30:00,19.56,19.67,19.45,19.61,8735205.496378982,1.4537,1.4619,1.4455,1.4574,8735205.4964
2007-03-07 10:00:00,19.61,19.67,19.59,19.64,5382922.409703519,1.4574,1.4619,1.4559,1.4596,5382922.4097
2007-03-07 10:30:00,19.63,19.65,19.59,19.59,3900123.652973245,1.4589,1.4604,1.4559,1.4559,3900123.653
2007-03-07 11:00:00,19.59,19.6,19.56,19.56,3058056.4102962925,1.4559,1.4567,1.4537,1.4537,3058056.4103
2007-03-07 11:30:00,19.56,19.59,19.51,19.56,2562061.954373695,1.4537,1.4559,1.45,1.4537,2562061.9544
2007-03-07 12:00:00,19.56,19.63,19.55,19.62,2038416.2395843328,1.4537,1.4589,1.4529,1.4581,2038416.2396
2007-03-07 12:30:00,19.62,19.62,19.56,19.58,3863399.3247908233,1.4581,1.4581,1.4537,1.4552,3863399.3248
2007-03-07 13:00:00,19.58,19.59,19.56,19.58,1709193.4387019118,1.4552,1.4559,1.4537,1.4552,1709193.4387
2007-03-07 13:30:00,19.58,19.61,19.57,19.58,2631622.152460401,1.4552,1.4574,1.4544,1.4552,2631622.1525
2007-03-07 14:00:00,19.58,19.62,19.56,19.6,3148355.052533072,1.4552,1.4581,1.4537,1.4567,3148355.0525
2007-03-07 14:30:00,19.6,19.65,19.6,19.62,5313362.211616813,1.4567,1.4604,1.4567,1.4581,5313362.2116
2007-03-07 15:00:00,19.62,19.83,19.61,19.78,6139875.6211812105,1.4581,1.4738,1.4574,1.47,6139875.6212
2007-03-07 15:30:00,19.78,19.78,19.67,19.69,6881274.999546348,1.47,1.47,1.4619,1.4633,6881274.9995
2007-03-08 09:30:00,19.82,19.9,19.73,19.85,6458729.199988595,1.473,1.479,1.4663,1.4752,6458729.2
2007-03-08 10:00:00,19.85,19.91,19.85,19.88,4291993.837225681,1.4752,1.4797,1.4752,1.4775,4291993.8372
2007-03-08 10:30:00,19.88,19.88,19.86,19.87,3589046.99072214,1.4775,1.4775,1.476,1.4767,3589046.9907
2007-03-08 11:00:00,19.87,19.88,19.8,19.86,2892148.8570957026,1.4767,1.4775,1.4715,1.476,2892148.8571
2007-03-08 11:30:00,19.86,19.87,19.84,19.87,2594033.722438392,1.476,1.4767,1.4745,1.4767,2594033.7224
2007-03-08 12:00:00,19.87,19.93,19.87,19.93,3132369.168500724,1.4767,1.4812,1.4767,1.4812,3132369.1685
2007-03-08 12:30:00,19.93,19.94,19.89,19.92,2744819.49344622,1.4812,1.4819,1.4782,1.4804,2744819.4934
2007-03-08 13:00:00,19.92,19.95,19.88,19.95,1933427.8660745844,1.4804,1.4827,1.4775,1.4827,1933427.8661
2007-03-08 13:30:00,19.95,19.96,19.92,19.92,2495958.163645335,1.4827,1.4834,1.4804,1.4804,2495958.1636
2007-03-08 14:00:00,19.92,19.92,19.87,19.87,2210804.556581821,1.4804,1.4804,1.4767,1.4767,2210804.5566
2007-03-08 14:30:00,19.87,19.89,19.82,19.86,3214026.792341639,1.4767,1.4782,1.473,1.476,3214026.7923
2007-03-08 15:00:00,19.86,19.88,19.85,19.85,2665754.175124064,1.476,1.4775,1.4752,1.4752,2665754.1751
2007-03-08 15:30:00,19.85,19.9,19.85,19.9,5292191.716546946,1.4752,1.479,1.4752,1.479,5292191.7165
2007-03-09 09:30:00,19.91,19.91,19.85,19.87,4718428.095061572,1.4797,1.4797,1.4752,1.4767,4718428.0951
2007-03-09 10:00:00,19.87,19.89,19.72,19.87,5969647.558782689,1.4767,1.4782,1.4656,1.4767,5969647.5588
2007-03-09 10:30:00,19.88,19.9,19.85,19.88,2583232.449443562,1.4775,1.479,1.4752,1.4775,2583232.4494
2007-03-09 11:00:00,19.89,19.89,19.81,19.85,1775729.280350065,1.4782,1.4782,1.4723,1.4752,1775729.2804
2007-03-09 11:30:00,19.86,19.88,19.84,19.86,1900159.945250508,1.476,1.4775,1.4745,1.476,1900159.9453
2007-03-09 12:00:00,19.86,19.95,19.85,19.95,11168516.276654303,1.476,1.4827,1.4752,1.4827,11168516.2767
2007-03-09 12:30:00,19.95,19.98,19.91,19.92,2109272.590430418,1.4827,1.4849,1.4797,1.4804,2109272.5904
2007-03-09 13:00:00,19.92,19.94,19.89,19.93,1896271.486972369,1.4804,1.4819,1.4782,1.4812,1896271.487
2007-03-09 13:30:00,19.93,19.96,19.91,19.92,2604834.995433222,1.4812,1.4834,1.4797,1.4804,2604834.9954
2007-03-09 14:00:00,19.92,19.94,19.88,19.92,8942589.93787972,1.4804,1.4819,1.4775,1.4804,8942589.9379
2007-03-09 14:30:00,19.93,19.96,19.91,19.95,2495958.163645335,1.4812,1.4834,1.4797,1.4827,2495958.1636
2007-03-09 15:00:00,19.95,20.06,19.94,20.06,6185240.967759497,1.4827,1.4908,1.4819,1.4908,6185240.9678
2007-03-09 15:30:00,20.06,20.12,20.06,20.1,16179010.793496082,1.4908,1.4953,1.4908,1.4938,16179010.7935
2007-03-12 09:30:00,19.99,20.13,19.99,20.03,4874830.528026712,1.4856,1.496,1.4856,1.4886,4874830.528
2007-03-12 10:00:00,20.03,20.12,20.03,20.11,3147490.9506934853,1.4886,1.4953,1.4886,1.4946,3147490.9507
2007-03-12 10:30:00,20.1,20.14,20.1,20.13,5888421.985861567,1.4938,1.4968,1.4938,1.496,5888421.9859
2007-03-12 11:00:00,20.13,20.15,20.09,20.1,3614970.045909731,1.496,1.4975,1.4931,1.4938,3614970.0459
2007-03-12 11:30:00,20.1,20.14,20.1,20.12,2859312.987191419,1.4938,1.4968,1.4938,1.4953,2859312.9872
2007-03-12 12:00:00,20.12,20.15,20.07,20.12,5691406.766435866,1.4953,1.4975,1.4916,1.4953,5691406.7664
2007-03-12 12:30:00,20.12,20.18,20.11,20.15,7369924.5898324605,1.4953,1.4998,1.4946,1.4975,7369924.5898
2007-03-12 13:00:00,20.15,20.16,20.14,20.16,2898629.6208926006,1.4975,1.4983,1.4968,1.4983,2898629.6209
2007-03-12 13:30:00,20.16,20.16,20.08,20.16,3220939.60705833,1.4983,1.4983,1.4923,1.4983,3220939.6071
2007-03-12 14:00:00,20.16,20.2,20.13,20.19,4120901.672987573,1.4983,1.5013,1.496,1.5005,4120901.673
2007-03-12 14:30:00,20.19,20.22,20.17,20.2,5228248.180417553,1.5005,1.5027,1.499,1.5013,5228248.1804
2007-03-12 15:00:00,20.2,20.2,20.13,20.13,6341643.400724637,1.5013,1.5013,1.496,1.496,6341643.4007
2007-03-12 15:30:00,20.14,20.14,20.01,20.04,9123619.273273071,1.4968,1.4968,1.4871,1.4894,9123619.2733
2007-03-13 09:30:00,19.56,19.78,19.56,19.71,15598766.40821381,1.4686,1.4851,1.4686,1.4798,15598766.4082
2007-03-13 10:00:00,19.71,19.73,19.65,19.7,7506452.680487113,1.4798,1.4813,1.4753,1.4791,7506452.6805
2007-03-13 10:30:00,19.7,19.75,19.69,19.74,5759670.8117631925,1.4791,1.4828,1.4783,1.4821,5759670.8118
2007-03-13 11:00:00,19.74,19.79,19.7,19.74,8335990.446490063,1.4821,1.4858,1.4791,1.4821,8335990.4465
2007-03-13 11:30:00,19.74,19.8,19.72,19.75,4406487.33097088,1.4821,1.4866,1.4806,1.4828,4406487.331
2007-03-13 12:00:00,19.75,19.78,19.72,19.73,7198832.425594352,1.4828,1.4851,1.4806,1.4813,7198832.4256
2007-03-13 12:30:00,19.72,19.78,19.7,19.77,6154565.35245418,1.4806,1.4851,1.4791,1.4843,6154565.3525
2007-03-13 13:00:00,19.77,19.82,19.75,19.75,5971375.762461862,1.4843,1.4881,1.4828,1.4828,5971375.7625
2007-03-13 13:30:00,19.75,19.78,19.69,19.74,5944156.55451489,1.4828,1.4851,1.4783,1.4821,5944156.5545
2007-03-13 14:00:00,19.74,19.75,19.65,19.69,6711478.988067619,1.4821,1.4828,1.4753,1.4783,6711478.9881
2007-03-13 14:30:00,19.69,19.78,19.59,19.6,5652522.183654478,1.4783,1.4851,1.4708,1.4716,5652522.1837
2007-03-13 15:00:00,19.6,19.64,19.54,19.59,7035517.177912521,1.4716,1.4746,1.4671,1.4708,7035517.1779
2007-03-13 15:30:00,19.59,19.61,19.45,19.46,11072168.92154042,1.4708,1.4723,1.4603,1.4611,11072168.9215
2007-03-14 09:30:00,19.41,19.56,19.4,19.52,12431401.115209837,1.4573,1.4686,1.4565,1.4656,12431401.1152
2007-03-14 10:00:00,19.52,19.54,19.45,19.5,5813245.125817549,1.4656,1.4671,1.4603,1.4641,5813245.1258
2007-03-14 10:30:00,19.49,19.53,19.47,19.48,4515796.21367856,1.4633,1.4663,1.4618,1.4626,4515796.2137
2007-03-14 11:00:00,19.47,19.5,19.44,19.45,6464345.861945907,1.4618,1.4641,1.4596,1.4603,6464345.8619
2007-03-14 11:30:00,19.45,19.46,19.41,19.42,4847611.32007974,1.4603,1.4611,1.4573,1.4581,4847611.3201
2007-03-14 12:00:00,19.42,19.42,19.28,19.34,6708886.682548859,1.4581,1.4581,1.4475,1.452,6708886.6825
2007-03-14 12:30:00,19.34,19.42,19.25,19.26,7709516.612789919,1.452,1.4581,1.4453,1.446,7709516.6128
2007-03-14 13:00:00,19.25,19.34,19.25,19.31,10039135.17231487,1.4453,1.452,1.4453,1.4498,10039135.1723
2007-03-14 13:30:00,19.31,19.37,19.3,19.33,7745376.839132754,1.4498,1.4543,1.449,1.4513,7745376.8391
2007-03-14 14:00:00,19.33,19.4,19.31,19.34,9470124.110947222,1.4513,1.4565,1.4498,1.452,9470124.1109
2007-03-14 14:30:00,19.34,19.37,19.34,19.37,7146554.264299374,1.452,1.4543,1.452,1.4543,7146554.2643
2007-03-14 15:00:00,19.37,19.45,19.37,19.41,16268445.333893277,1.4543,1.4603,1.4543,1.4573,16268445.3339
2007-03-14 15:30:00,19.41,19.44,19.37,19.43,8622440.206312956,1.4573,1.4596,1.4543,1.4588,8622440.2063
2007-03-15 09:30:00,19.3,19.58,19.3,19.53,8237914.887697006,1.449,1.4701,1.449,1.4663,8237914.8877
2007-03-15 10:00:00,19.53,19.59,19.48,19.59,5887557.884021981,1.4663,1.4708,1.4626,1.4708,5887557.884
2007-03-15 10:30:00,19.59,19.67,19.59,19.61,7573852.623974852,1.4708,1.4768,1.4708,1.4723,7573852.624
2007-03-15 11:00:00,19.61,19.65,19.59,19.64,5170353.357165263,1.4723,1.4753,1.4708,1.4746,5170353.3572
2007-03-15 11:30:00,19.64,19.65,19.59,19.61,4100595.279757292,1.4746,1.4753,1.4708,1.4723,4100595.2798
2007-03-15 12:00:00,19.61,19.66,19.59,19.64,3669840.512723468,1.4723,1.4761,1.4708,1.4746,3669840.5127
2007-03-15 12:30:00,19.64,19.7,19.64,19.68,4670038.392044733,1.4746,1.4791,1.4746,1.4776,4670038.392
2007-03-15 13:00:00,19.68,19.7,19.62,19.63,3833587.811325092,1.4776,1.4791,1.4731,1.4738,3833587.8113
2007-03-15 13:30:00,19.63,19.64,19.55,19.62,5043762.437665855,1.4738,1.4746,1.4678,1.4731,5043762.4377
2007-03-15 14:00:00,19.62,19.64,19.59,19.62,3175574.2604800435,1.4731,1.4746,1.4708,1.4731,3175574.2605
2007-03-15 14:30:00,19.62,19.65,19.6,19.64,3705268.688146511,1.4731,1.4753,1.4716,1.4746,3705268.6881
2007-03-15 15:00:00,19.64,19.65,19.6,19.61,4629425.6055841725,1.4746,1.4753,1.4716,1.4723,4629425.6056
2007-03-15 15:30:00,19.61,19.63,19.58,19.61,6605194.461798491,1.4723,1.4738,1.4701,1.4723,6605194.4618
2007-03-16 09:30:00,19.6,19.67,19.54,19.67,19242251.814829893,1.4716,1.4768,1.4671,1.4768,19242251.8148
2007-03-16 10:00:00,19.67,19.69,19.64,19.67,5518154.347598791,1.4768,1.4783,1.4746,1.4768,5518154.3476
2007-03-16 10:30:00,19.67,19.68,19.65,19.66,4638498.67489983,1.4768,1.4776,1.4753,1.4761,4638498.6749
2007-03-16 11:00:00,19.66,19.67,19.64,19.66,3497884.2466457733,1.4761,1.4768,1.4746,1.4761,3497884.2466
2007-03-16 11:30:00,19.66,19.66,19.63,19.65,2474787.668575468,1.4761,1.4761,1.4738,1.4753,2474787.6686
2007-03-16 12:00:00,19.65,19.67,19.63,19.65,9379393.41779065,1.4753,1.4768,1.4738,1.4753,9379393.4178
2007-03-16 12:30:00,19.65,19.66,19.65,19.66,2007740.624279016,1.4753,1.4761,1.4753,1.4761,2007740.6243
2007-03-16 13:00:00,19.66,19.67,19.65,19.66,2188337.908752574,1.4761,1.4768,1.4753,1.4761,2188337.9088
2007-03-16 13:30:00,19.66,19.67,19.65,19.67,3904876.21309097,1.4761,1.4768,1.4753,1.4768,3904876.2131
2007-03-16 14:00:00,19.67,19.67,19.62,19.65,3483626.566292597,1.4768,1.4768,1.4731,1.4753,3483626.5663
2007-03-16 14:30:00,19.65,19.66,19.62,19.64,3902283.907572212,1.4753,1.4761,1.4731,1.4746,3902283.9076
2007-03-16 15:00:00,19.64,19.65,19.63,19.64,3268033.1573157893,1.4746,1.4753,1.4738,1.4746,3268033.1573
2007-03-16 15:30:00,19.65,19.66,19.58,19.61,9189723.064001432,1.4753,1.4761,1.4701,1.4723,9189723.064
2007-03-19 09:30:00,19.44,19.74,19.31,19.67,13950492.149202738,1.4596,1.4821,1.4498,1.4768,13950492.1492
2007-03-19 10:00:00,19.67,19.74,19.63,19.72,7408809.172613849,1.4768,1.4821,1.4738,1.4806,7408809.1726
2007-03-19 10:30:00,19.72,19.74,19.67,19.73,4477775.732736758,1.4806,1.4821,1.4768,1.4813,4477775.7327
2007-03-19 11:00:00,19.74,19.75,19.71,19.75,4543015.421625532,1.4821,1.4828,1.4798,1.4828,4543015.4216
2007-03-19 11:30:00,19.74,19.75,19.72,19.73,4486848.802052416,1.4821,1.4828,1.4806,1.4813,4486848.8021
2007-03-19 12:00:00,19.73,19.75,19.72,19.72,4558569.254738087,1.4813,1.4828,1.4806,1.4806,4558569.2547
2007-03-19 12:30:00,19.72,19.73,19.71,19.73,3366108.7161088465,1.4806,1.4813,1.4798,1.4813,3366108.7161
2007-03-19 13:00:00,19.73,19.74,19.71,19.73,4369763.002788457,1.4813,1.4821,1.4798,1.4813,4369763.0028
2007-03-19 13:30:00,19.73,19.76,19.71,19.75,2825180.964527756,1.4813,1.4836,1.4798,1.4828,2825180.9645
2007-03-19 14:00:00,19.75,19.76,19.71,19.72,3884569.81986069,1.4828,1.4836,1.4798,1.4806,3884569.8199
2007-03-19 14:30:00,19.72,19.73,19.71,19.73,3046391.035461876,1.4806,1.4813,1.4798,1.4813,3046391.0355
2007-03-19 15:00:00,19.73,19.75,19.72,19.74,5987793.697414003,1.4813,1.4828,1.4806,1.4821,5987793.6974
2007-03-19 15:30:00,19.73,19.74,19.71,19.72,8777546.486518716,1.4813,1.4821,1.4798,1.4806,8777546.4865
2007-03-20 09:30:00,19.72,19.75,19.63,19.7,4544743.6253047045,1.4806,1.4828,1.4738,1.4791,4544743.6253
2007-03-20 10:00:00,19.7,19.73,19.67,19.71,3747177.627366452,1.4791,1.4813,1.4768,1.4798,3747177.6274
2007-03-20 10:30:00,19.71,19.72,19.7,19.72,1945093.2409090009,1.4798,1.4806,1.4791,1.4806,1945093.2409
2007-03-20 11:00:00,19.72,19.73,19.71,19.73,2357269.8183917166,1.4806,1.4813,1.4798,1.4813,2357269.8184
2007-03-20 11:30:00,19.73,19.73,19.71,19.73,2475219.719495261,1.4813,1.4813,1.4798,1.4813,2475219.7195
2007-03-20 12:00:00,19.73,19.74,19.72,19.73,2548236.3249403127,1.4813,1.4821,1.4806,1.4813,2548236.3249
2007-03-20 12:30:00,19.74,19.76,19.73,19.75,2313632.675492604,1.4821,1.4836,1.4813,1.4828,2313632.6755
2007-03-20 13:00:00,19.75,19.78,19.74,19.77,2757348.970120223,1.4828,1.4851,1.4821,1.4843,2757348.9701
2007-03-20 13:30:00,19.77,19.77,19.75,19.76,2107976.4376710383,1.4843,1.4843,1.4828,1.4836,2107976.4377
2007-03-20 14:00:00,19.76,19.78,19.74,19.77,2393130.0447345525,1.4836,1.4851,1.4821,1.4843,2393130.0447
2007-03-20 14:30:00,19.77,19.79,19.75,19.79,3435236.863275759,1.4843,1.4858,1.4828,1.4858,3435236.8633
2007-03-20 15:00:00,19.79,19.84,19.79,19.84,3272785.7174335145,1.4858,1.4896,1.4858,1.4896,3272785.7174
2007-03-20 15:30:00,19.84,19.86,19.83,19.86,4415560.400286537,1.4896,1.4911,1.4888,1.4911,4415560.4003
2007-03-21 09:30:00,19.82,19.86,19.77,19.79,3407153.553489201,1.4881,1.4911,1.4843,1.4858,3407153.5535
2007-03-21 10:00:00,19.79,19.8,19.72,19.74,5094744.446201452,1.4858,1.4866,1.4806,1.4821,5094744.4462
2007-03-21 10:30:00,19.74,19.76,19.72,19.75,2398746.7066918644,1.4821,1.4836,1.4806,1.4828,2398746.7067
2007-03-21 11:00:00,19.75,19.79,19.74,19.75,3354011.2903546365,1.4828,1.4858,1.4821,1.4828,3354011.2904
2007-03-21 11:30:00,19.75,19.77,19.72,19.73,2253577.597641348,1.4828,1.4843,1.4806,1.4813,2253577.5976
2007-03-21 12:00:00,19.73,19.77,19.71,19.76,3897963.39837428,1.4813,1.4843,1.4798,1.4836,3897963.3984
2007-03-21 12:30:00,19.76,19.8,19.75,19.77,3694899.466071474,1.4836,1.4866,1.4828,1.4843,3694899.4661
2007-03-21 13:00:00,19.77,19.8,19.77,19.8,1646546.0553318977,1.4843,1.4866,1.4843,1.4866,1646546.0553
2007-03-21 13:30:00,19.8,19.81,19.79,19.8,1716106.2534186032,1.4866,1.4873,1.4858,1.4866,1716106.2534
2007-03-21 14:00:00,19.8,19.91,19.77,19.85,7582925.693290509,1.4866,1.4948,1.4843,1.4903,7582925.6933
2007-03-21 14:30:00,19.85,19.96,19.85,19.94,3671136.665482848,1.4903,1.4986,1.4903,1.4971,3671136.6655
2007-03-21 15:00:00,19.94,19.96,19.87,19.9,4710651.178505295,1.4971,1.4986,1.4918,1.4941,4710651.1785
2007-03-21 15:30:00,19.9,19.94,19.87,19.92,8404686.542737182,1.4941,1.4971,1.4918,1.4956,8404686.5427
2007-03-22 09:30:00,19.87,19.92,19.79,19.87,3578245.717727309,1.4918,1.4956,1.4858,1.4918,3578245.7177
2007-03-22 10:00:00,19.88,19.89,19.84,19.84,3003185.9434825554,1.4926,1.4933,1.4896,1.4896,3003185.9435
2007-03-22 10:30:00,19.84,19.87,19.81,19.84,2902086.028250946,1.4896,1.4918,1.4873,1.4896,2902086.0283
2007-03-22 11:00:00,19.84,20.06,19.67,19.9,8547695.397188732,1.4896,1.5061,1.4768,1.4941,8547695.3972
2007-03-22 11:30:00,19.9,19.98,19.89,19.96,3487947.0754905296,1.4941,1.5001,1.4933,1.4986,3487947.0755
2007-03-22 12:00:00,19.95,19.98,19.93,19.97,2437199.23855346,1.4978,1.5001,1.4963,1.4993,2437199.2386
2007-03-22 12:30:00,19.97,19.98,19.95,19.96,1345838.615155828,1.4993,1.5001,1.4978,1.4986,1345838.6152
2007-03-22 13:00:00,19.96,19.97,19.95,19.97,1587355.079320229,1.4986,1.4993,1.4978,1.4993,1587355.0793
2007-03-22 13:30:00,19.97,19.99,19.94,19.98,1567048.686089948,1.4993,1.5008,1.4971,1.5001,1567048.6861
2007-03-22 14:00:00,19.98,20.02,19.96,19.96,2636806.76349792,1.5001,1.5031,1.4986,1.4986,2636806.7635
2007-03-22 14:30:00,19.96,19.99,19.96,19.97,1777025.4331094448,1.4986,1.5008,1.4986,1.4993,1777025.4331
2007-03-22 15:00:00,19.97,19.98,19.9,19.92,2595329.875197772,1.4993,1.5001,1.4941,1.4956,2595329.8752
2007-03-22 15:30:00,19.92,19.96,19.89,19.95,3291363.906984622,1.4956,1.4986,1.4933,1.4978,3291363.907
2007-03-23 09:30:00,19.95,20.0,19.94,19.95,3681073.836638092,1.4978,1.5016,1.4971,1.4978,3681073.8366
2007-03-23 10:00:00,19.95,20.02,19.95,19.98,5640856.808820061,1.4978,1.5031,1.4978,1.5001,5640856.8088
2007-03-23 10:30:00,19.98,20.03,19.97,20.03,2464850.4974202244,1.5001,1.5038,1.4993,1.5038,2464850.4974
2007-03-23 11:00:00,20.02,20.09,20.02,20.05,5798987.445464374,1.5031,1.5084,1.5031,1.5054,5798987.4455
2007-03-23 11:30:00,20.05,20.09,20.04,20.07,2280364.754668527,1.5054,1.5084,1.5046,1.5069,2280364.7547
2007-03-23 12:00:00,20.07,20.1,20.02,20.05,3696627.669750647,1.5069,1.5091,1.5031,1.5054,3696627.6698
2007-03-23 12:30:00,20.05,20.05,20.0,20.01,1110370.8638685322,1.5054,1.5054,1.5016,1.5023,1110370.8639
2007-03-23 13:00:00,20.01,20.02,19.96,20.01,1355343.7353912783,1.5023,1.5031,1.4986,1.5023,1355343.7354
2007-03-23 13:30:00,20.01,20.01,19.96,19.96,1919602.236641202,1.5023,1.5023,1.4986,1.4986,1919602.2366
2007-03-23 14:00:00,19.97,19.97,19.91,19.96,3673728.971001607,1.4993,1.4993,1.4948,1.4986,3673728.971
2007-03-23 14:30:00,19.96,19.98,19.94,19.94,2610451.657390534,1.4986,1.5001,1.4971,1.4971,2610451.6574
2007-03-23 15:00:00,19.94,19.94,19.87,19.88,3011394.9109586263,1.4971,1.4971,1.4918,1.4926,3011394.911
2007-03-23 15:30:00,19.88,19.88,19.78,19.8,8442274.972759191,1.4926,1.4926,1.4851,1.4866,8442274.9728
2007-03-26 09:30:00,19.72,19.76,19.69,19.7,3926910.810000424,1.4806,1.4836,1.4783,1.4791,3926910.81
2007-03-26 10:00:00,19.7,19.72,19.62,19.69,5010494.516841778,1.4791,1.4806,1.4731,1.4783,5010494.5168
2007-03-26 10:30:00,19.69,19.72,19.64,19.7,3046823.086381669,1.4783,1.4806,1.4746,1.4791,3046823.0864
2007-03-26 11:00:00,19.7,19.72,19.67,19.72,2144700.765853461,1.4791,1.4806,1.4768,1.4806,2144700.7659
2007-03-26 11:30:00,19.71,19.75,19.71,19.75,1780049.7895479973,1.4798,1.4828,1.4798,1.4828,1780049.7895
2007-03-26 12:00:00,19.75,19.82,19.74,19.78,1613278.1345078207,1.4828,1.4881,1.4821,1.4851,1613278.1345
2007-03-26 12:30:00,19.78,19.82,19.78,19.78,1074942.6884454896,1.4851,1.4881,1.4851,1.4851,1074942.6884
2007-03-26 13:00:00,19.78,19.78,19.73,19.73,1474589.7892542025,1.4851,1.4851,1.4813,1.4813,1474589.7893
2007-03-26 13:30:00,19.73,19.76,19.71,19.73,2222037.880496444,1.4813,1.4836,1.4798,1.4813,2222037.8805
2007-03-26 14:00:00,19.73,19.74,19.68,19.7,2562926.0562132816,1.4813,1.4821,1.4776,1.4791,2562926.0562
2007-03-26 14:30:00,19.7,19.72,19.69,19.69,1776161.3312698584,1.4791,1.4806,1.4783,1.4783,1776161.3313
2007-03-26 15:00:00,19.69,19.7,19.65,19.69,3882841.6161815175,1.4783,1.4791,1.4753,1.4783,3882841.6162
2007-03-26 15:30:00,19.69,19.72,19.63,19.66,9201820.489755642,1.4783,1.4806,1.4738,1.4761,9201820.4898
2007-03-27 09:30:00,19.62,19.64,19.54,19.61,4968153.526702044,1.4731,1.4746,1.4671,1.4723,4968153.5267
2007-03-27 10:00:00,19.61,19.67,19.59,19.65,4580171.800727747,1.4723,1.4768,1.4708,1.4753,4580171.8007
2007-03-27 10:30:00,19.65,19.71,19.62,19.71,3042070.526263944,1.4753,1.4798,1.4731,1.4798,3042070.5263
2007-03-27 11:00:00,19.71,19.72,19.69,19.7,2772038.701393192,1.4798,1.4806,1.4783,1.4791,2772038.7014
2007-03-27 11:30:00,19.7,19.71,19.69,19.71,1602908.912432784,1.4791,1.4798,1.4783,1.4798,1602908.9124
2007-03-27 12:00:00,19.71,19.78,19.68,19.73,4080720.937446804,1.4798,1.4851,1.4776,1.4813,4080720.9374
2007-03-27 12:30:00,19.73,19.75,19.66,19.7,4218113.129941043,1.4813,1.4828,1.4761,1.4791,4218113.1299
2007-03-27 13:00:00,19.7,19.7,19.67,19.67,1753694.683440612,1.4791,1.4791,1.4768,1.4768,1753694.6834
2007-03-27 13:30:00,19.67,19.7,19.66,19.69,1637472.9860162402,1.4768,1.4791,1.4761,1.4783,1637472.986
2007-03-27 14:00:00,19.69,19.69,19.66,19.67,2282092.9583477,1.4783,1.4783,1.4761,1.4768,2282092.9583
2007-03-27 14:30:00,19.67,19.7,19.67,19.69,1350159.1243537602,1.4768,1.4791,1.4768,1.4783,1350159.1244
2007-03-27 15:00:00,19.69,19.7,19.67,19.69,1937316.3243527235,1.4783,1.4791,1.4768,1.4783,1937316.3244
2007-03-27 15:30:00,19.69,19.71,19.67,19.7,2947451.374829232,1.4783,1.4798,1.4768,1.4791,2947451.3748
2007-03-28 09:30:00,19.69,19.82,19.69,19.79,6345531.859002776,1.4783,1.4881,1.4783,1.4858,6345531.859
2007-03-28 10:00:00,19.79,19.87,19.78,19.8,4075104.275489493,1.4858,1.4918,1.4851,1.4866,4075104.2755
2007-03-28 10:30:00,19.8,19.8,19.7,19.76,4926244.587482103,1.4866,1.4866,1.4791,1.4836,4926244.5875
2007-03-28 11:00:00,19.76,19.86,19.75,19.86,3350122.832076498,1.4836,1.4911,1.4828,1.4911,3350122.8321
2007-03-28 11:30:00,19.86,19.98,19.85,19.95,3782173.751869701,1.4911,1.5001,1.4903,1.4978,3782173.7519
2007-03-28 12:00:00,19.95,20.07,19.9,19.98,7051503.061944869,1.4978,1.5069,1.4941,1.5001,7051503.0619
2007-03-28 12:30:00,19.98,20.03,19.97,20.01,2248825.0375236226,1.5001,1.5038,1.4993,1.5023,2248825.0375
2007-03-28 13:00:00,20.01,20.02,19.94,19.96,2570702.97276956,1.5023,1.5031,1.4971,1.4986,2570702.9728
2007-03-28 13:30:00,19.96,20.02,19.94,19.98,3214890.894181225,1.4986,1.5031,1.4971,1.5001,3214890.8942
2007-03-28 14:00:00,19.98,20.0,19.93,19.95,5034257.317430404,1.5001,1.5016,1.4963,1.4978,5034257.3174
2007-03-28 14:30:00,19.95,19.97,19.92,19.93,3019171.827514904,1.4978,1.4993,1.4956,1.4963,3019171.8275
2007-03-28 15:00:00,19.93,20.02,19.93,19.97,3813281.418094812,1.4963,1.5031,1.4963,1.4993,3813281.4181
2007-03-28 15:30:00,19.97,20.02,19.93,19.96,7837835.735968499,1.4993,1.5031,1.4963,1.4986,7837835.736
2007-03-29 09:30:00,20.06,20.07,20.01,20.01,4838106.19984429,1.5061,1.5069,1.5023,1.5023,4838106.1998
2007-03-29 10:00:00,20.02,20.09,20.01,20.08,3025220.540392009,1.5031,1.5084,1.5023,1.5076,3025220.5404
2007-03-29 10:30:00,20.08,20.09,20.02,20.02,2543483.7648225874,1.5076,1.5084,1.5031,1.5031,2543483.7648
2007-03-29 11:00:00,20.03,20.04,19.99,20.04,1887198.417656712,1.5038,1.5046,1.5008,1.5046,1887198.4177
2007-03-29 11:30:00,20.04,20.04,19.98,20.0,1795171.5717407593,1.5046,1.5046,1.5001,1.5016,1795171.5717
2007-03-29 12:00:00,20.0,20.05,20.0,20.02,1629264.018540169,1.5016,1.5054,1.5016,1.5031,1629264.0185
2007-03-29 12:30:00,20.02,20.03,20.0,20.0,1812021.5576126943,1.5031,1.5038,1.5016,1.5016,1812021.5576
2007-03-29 13:00:00,20.0,20.03,19.95,19.99,2523177.371592307,1.5016,1.5038,1.4978,1.5008,2523177.3716
2007-03-29 13:30:00,19.99,20.01,19.97,19.98,1697528.0638674954,1.5008,1.5023,1.4993,1.5001,1697528.0639
2007-03-29 14:00:00,19.98,20.01,19.91,20.0,2289869.874903977,1.5001,1.5023,1.4948,1.5016,2289869.8749
2007-03-29 14:30:00,20.0,20.05,19.98,20.03,3353147.1885150503,1.5016,1.5054,1.5001,1.5038,3353147.1885
2007-03-29 15:00:00,20.03,20.1,20.0,20.09,3313398.503894076,1.5038,1.5091,1.5016,1.5084,3313398.5039
2007-03-29 15:30:00,20.08,20.22,20.08,20.16,8118668.833834082,1.5076,1.5181,1.5076,1.5136,8118668.8338
2007-03-30 09:30:00,20.07,20.3,20.04,20.28,5800283.598223753,1.5069,1.5241,1.5046,1.5226,5800283.5982
2007-03-30 10:00:00,20.28,20.3,20.22,20.23,3595959.8054388305,1.5226,1.5241,1.5181,1.5189,3595959.8054
2007-03-30 10:30:00,20.23,20.24,20.19,20.21,3054600.002937947,1.5189,1.5196,1.5159,1.5174,3054600.0029
2007-03-30 11:00:00,20.21,20.22,20.08,20.1,2858880.9362716256,1.5174,1.5181,1.5076,1.5091,2858880.9363
2007-03-30 11:30:00,20.1,20.13,20.0,20.09,4412968.094767777,1.5091,1.5114,1.5016,1.5084,4412968.0948
2007-03-30 12:00:00,20.09,20.1,20.04,20.09,1498352.5898428287,1.5084,1.5091,1.5046,1.5084,1498352.5898
2007-03-30 12:30:00,20.09,20.12,20.06,20.08,1026120.9345088576,1.5084,1.5106,1.5061,1.5076,1026120.9345
2007-03-30 13:00:00,20.08,20.11,20.07,20.1,954832.5327429792,1.5076,1.5099,1.5069,1.5091,954832.5327
2007-03-30 13:30:00,20.1,20.18,20.1,20.16,2296350.638700875,1.5091,1.5151,1.5091,1.5136,2296350.6387
2007-03-30 14:00:00,20.16,20.18,20.13,20.17,1248195.107282564,1.5136,1.5151,1.5114,1.5144,1248195.1073
2007-03-30 14:30:00,20.17,20.21,20.17,20.19,2023294.4573915708,1.5144,1.5174,1.5144,1.5159,2023294.4574
2007-03-30 15:00:00,20.19,20.23,20.19,20.21,2057426.4800552337,1.5159,1.5189,1.5159,1.5174,2057426.4801
2007-03-30 15:30:00,20.21,20.32,20.18,20.3,8676878.6222069,1.5174,1.5256,1.5151,1.5241,8676878.6222
2007-04-02 09:30:00,20.7,20.94,20.64,20.82,15214656.290531777,2.0682,2.0922,2.0622,2.0802,15214656.2905
2007-04-02 10:00:00,20.82,20.89,20.8,20.85,7144941.634241246,2.0802,2.0872,2.0782,2.0832,7144941.6342
2007-04-02 10:30:00,20.85,20.94,20.66,20.93,5758430.609597925,2.0832,2.0922,2.0642,2.0912,5758430.6096
2007-04-02 11:00:00,20.93,21.0,20.9,20.9,6481841.763942932,2.0912,2.0982,2.0882,2.0882,6481841.7639
2007-04-02 11:30:00,20.9,20.97,20.89,20.91,4774967.57457847,2.0882,2.0952,2.0872,2.0892,4774967.5746
2007-04-02 12:00:00,20.91,20.94,20.82,20.85,4367704.280155642,2.0892,2.0922,2.0802,2.0832,4367704.2802
2007-04-02 12:30:00,20.85,20.91,20.85,20.88,2928988.326848249,2.0832,2.0892,2.0832,2.0862,2928988.3268
2007-04-02 13:00:00,20.88,20.88,20.84,20.85,2735084.306095979,2.0862,2.0862,2.0822,2.0832,2735084.3061
2007-04-02 13:30:00,20.85,26.58,20.85,20.88,1601167.3151750972,2.0832,2.6557,2.0832,2.0862,1601167.3152
2007-04-02 14:00:00,20.88,20.91,20.85,20.91,2562581.0635538264,2.0862,2.0892,2.0832,2.0892,2562581.0636
2007-04-02 14:30:00,20.91,20.97,20.9,20.96,2891699.0920881974,2.0892,2.0952,2.0882,2.0942,2891699.0921
2007-04-02 15:00:00,20.96,21.07,20.96,21.06,5612191.95849546,2.0942,2.1052,2.0942,2.1042,5612191.9585
2007-04-02 15:30:00,21.06,21.1,21.02,21.04,9813878.080415046,2.1042,2.1082,2.1002,2.1022,9813878.0804
2007-04-03 09:30:00,21.23,21.36,21.21,21.23,8486057.068741893,2.1212,2.1342,2.1192,2.1212,8486057.0687
2007-04-03 10:00:00,21.23,21.3,21.22,21.27,7837224.383916991,2.1212,2.1282,2.1202,2.1252,7837224.3839
2007-04-03 10:30:00,21.27,21.47,21.26,21.46,10401426.71854734,2.1252,2.1452,2.1242,2.1442,10401426.7185
2007-04-03 11:00:00,21.46,21.51,21.42,21.44,7599221.789883269,2.1442,2.1492,2.1402,2.1422,7599221.7899
2007-04-03 11:30:00,21.44,21.53,21.43,21.51,4484760.051880674,2.1422,2.1512,2.1412,2.1492,4484760.0519
2007-04-03 12:00:00,21.51,21.52,21.47,21.48,3547016.861219196,2.1492,2.1502,2.1452,2.1462,3547016.8612
2007-04-03 12:30:00,21.47,21.48,21.4,21.43,4034370.946822309,2.1452,2.1462,2.1382,2.1412,4034370.9468
2007-04-03 13:00:00,21.43,21.44,21.34,21.37,4411478.59922179,2.1412,2.1422,2.1322,2.1352,4411478.5992
2007-04-03 13:30:00,21.37,21.51,21.37,21.49,4295719.844357977,2.1352,2.1492,2.1352,2.1472,4295719.8444
2007-04-03 14:00:00,21.48,21.49,21.39,21.44,6138456.549935149,2.1462,2.1472,2.1372,2.1422,6138456.5499
2007-04-03 14:30:00,21.45,21.46,21.42,21.45,3794747.081712064,2.1432,2.1442,2.1402,2.1432,3794747.0817
2007-04-03 15:00:00,21.45,21.48,21.4,21.41,4184500.648508431,2.1432,2.1462,2.1382,2.1392,4184500.6485
2007-04-03 15:30:00,21.41,21.5,21.4,21.48,10264591.439688716,2.1392,2.1482,2.1382,2.1462,10264591.4397
2007-04-04 09:30:00,21.65,21.69,21.56,21.61,11585278.858625162,2.1631,2.1671,2.1542,2.1592,11585278.8586
2007-04-04 10:00:00,21.61,21.67,21.58,21.66,11197146.562905315,2.1592,2.1651,2.1562,2.1641,11197146.5629
2007-04-04 10:30:00,21.66,21.72,21.66,21.7,8048638.13229572,2.1641,2.1701,2.1641,2.1681,8048638.1323
2007-04-04 11:00:00,21.7,21.7,21.67,21.69,6487029.831387809,2.1681,2.1681,2.1651,2.1671,6487029.8314
2007-04-04 11:30:00,21.69,21.77,21.69,21.72,5683203.631647212,2.1671,2.1751,2.1671,2.1701,5683203.6316
2007-04-04 12:00:00,21.72,21.74,21.69,21.72,4719520.103761349,2.1701,2.1721,2.1671,2.1701,4719520.1038
2007-04-04 12:30:00,21.72,21.73,21.65,21.68,2913099.870298314,2.1701,2.1711,2.1631,2.1661,2913099.8703
2007-04-04 13:00:00,21.68,21.72,21.67,21.71,1977950.7133592733,2.1661,2.1701,2.1651,2.1691,1977950.7134
2007-04-04 13:30:00,21.71,21.72,21.67,21.71,2616407.263294423,2.1691,2.1701,2.1651,2.1691,2616407.2633
2007-04-04 14:00:00,21.71,21.74,21.7,21.72,2883268.4824902723,2.1691,2.1721,2.1681,2.1701,2883268.4825
2007-04-04 14:30:00,21.72,21.74,21.72,21.73,3654993.514915694,2.1701,2.1721,2.1701,2.1711,3654993.5149
2007-04-04 15:00:00,21.73,21.74,21.7,21.71,4772697.795071336,2.1711,2.1721,2.1681,2.1691,4772697.7951
2007-04-04 15:30:00,21.71,21.9,21.67,21.71,12155642.023346305,2.1691,2.1881,2.1651,2.1691,12155642.0233
2007-04-05 09:30:00,21.81,21.87,21.75,21.79,6922503.242542153,2.1791,2.1851,2.1731,2.1771,6922503.2425
2007-04-05 10:00:00,21.79,21.83,21.77,21.81,4056420.233463035,2.1771,2.1811,2.1751,2.1791,4056420.2335
2007-04-05 10:30:00,21.82,21.84,21.8,21.82,4492542.15304799,2.1801,2.1821,2.1781,2.1801,4492542.153
2007-04-05 11:00:00,21.82,21.83,21.82,21.82,2197470.817120623,2.1801,2.1811,2.1801,2.1801,2197470.8171
2007-04-05 11:30:00,21.82,21.85,21.82,21.85,3110246.4332036315,2.1801,2.1831,2.1801,2.1831,3110246.4332
2007-04-05 12:00:00,21.85,21.87,21.82,21.83,3180609.597924773,2.1831,2.1851,2.1801,2.1811,3180609.5979
2007-04-05 12:30:00,21.83,21.89,21.83,21.84,5940337.224383917,2.1811,2.1871,2.1811,2.1821,5940337.2244
2007-04-05 13:00:00,21.83,21.84,21.8,21.8,1713683.5278858626,2.1811,2.1821,2.1781,2.1781,1713683.5279
2007-04-05 13:30:00,21.8,21.84,21.8,21.83,2965953.3073929963,2.1781,2.1821,2.1781,2.1811,2965953.3074
2007-04-05 14:00:00,21.83,21.86,21.83,21.85,3055771.725032425,2.1811,2.1841,2.1811,2.1831,3055771.725
2007-04-05 14:30:00,21.85,21.87,21.84,21.85,1896562.9053177687,2.1831,2.1851,2.1821,2.1831,1896562.9053
2007-04-05 15:00:00,21.85,21.85,21.81,21.82,2792801.5564202336,2.1831,2.1831,2.1791,2.1801,2792801.5564
2007-04-05 15:30:00,21.82,21.85,21.81,21.82,6326199.740596628,2.1801,2.1831,2.1791,2.1801,6326199.7406
2007-04-09 09:30:00,21.93,21.93,21.78,21.81,3678015.564202335,2.1911,2.1911,2.1761,2.1791,3678015.5642
2007-04-09 10:00:00,21.81,21.81,21.7,21.73,3371595.3307393,2.1791,2.1791,2.1681,2.1711,3371595.3307
2007-04-09 10:30:00,21.73,21.77,21.72,21.76,1622568.093385214,2.1711,2.1751,2.1701,2.1741,1622568.0934
2007-04-09 11:00:00,21.76,21.77,21.73,21.74,1404669.260700389,2.1741,2.1751,2.1711,2.1721,1404669.2607
2007-04-09 11:30:00,21.74,21.74,21.7,21.7,1311284.046692607,2.1721,2.1721,2.1681,2.1681,1311284.0467
2007-04-09 12:00:00,21.7,21.71,21.67,21.68,1811608.300907912,2.1681,2.1691,2.1651,2.1661,1811608.3009
2007-04-09 12:30:00,21.68,21.73,21.67,21.69,1561284.046692607,2.1661,2.1711,2.1651,2.1671,1561284.0467
2007-04-09 13:00:00,21.68,21.71,21.67,21.7,1653047.989623865,2.1661,2.1691,2.1651,2.1681,1653047.9896
2007-04-09 13:30:00,21.69,21.7,21.67,21.67,1617704.280155642,2.1671,2.1681,2.1651,2.1651,1617704.2802
2007-04-09 14:00:00,21.67,21.67,21.59,21.6,3139105.058365759,2.1651,2.1651,2.1572,2.1582,3139105.0584
2007-04-09 14:30:00,21.6,21.61,21.59,21.59,1964332.036316472,2.1582,2.1592,2.1572,2.1572,1964332.0363
2007-04-09 15:00:00,21.59,21.6,21.57,21.57,3141699.0920881974,2.1572,2.1582,2.1552,2.1552,3141699.0921
2007-04-09 15:30:00,21.57,21.59,21.48,21.56,6650129.701686122,2.1552,2.1572,2.1462,2.1542,6650129.7017
2007-04-10 09:30:00,21.68,21.74,21.64,21.7,4694876.783398184,2.1661,2.1721,2.1621,2.1681,4694876.7834
2007-04-10 10:00:00,21.69,21.71,21.68,21.71,3093060.959792477,2.1671,2.1691,2.1661,2.1691,3093060.9598
2007-04-10 10:30:00,21.71,21.71,21.67,21.68,2890726.3294422827,2.1691,2.1691,2.1651,2.1661,2890726.3294
2007-04-10 11:00:00,21.68,21.69,21.64,21.65,2821660.1815823605,2.1661,2.1671,2.1621,2.1631,2821660.1816
2007-04-10 11:30:00,21.65,21.67,21.62,21.66,2112191.9584954605,2.1631,2.1651,2.1602,2.1641,2112191.9585
2007-04-10 12:00:00,21.66,21.69,21.63,21.67,1237354.0856031128,2.1641,2.1671,2.1611,2.1651,1237354.0856
2007-04-10 12:30:00,21.67,21.68,21.63,21.68,1244487.6783398185,2.1651,2.1661,2.1611,2.1661,1244487.6783
2007-04-10 13:00:00,21.68,21.68,21.64,21.65,1212062.2568093385,2.1661,2.1661,2.1621,2.1631,1212062.2568
2007-04-10 13:30:00,21.64,21.68,21.63,21.67,1198119.325551232,2.1621,2.1661,2.1611,2.1651,1198119.3256
2007-04-10 14:00:00,21.67,21.7,21.67,21.67,1488651.102464332,2.1651,2.1681,2.1651,2.1651,1488651.1025
2007-04-10 14:30:00,21.67,21.71,21.67,21.7,1814526.588845655,2.1651,2.1691,2.1651,2.1681,1814526.5888
2007-04-10 15:00:00,21.7,21.7,21.65,21.66,2367380.025940337,2.1681,2.1681,2.1631,2.1641,2367380.0259
2007-04-10 15:30:00,21.66,21.68,21.63,21.65,2688715.953307393,2.1641,2.1661,2.1611,2.1631,2688715.9533
2007-04-11 09:30:00,21.67,21.74,21.51,21.54,3444552.52918288,2.1651,2.1721,2.1492,2.1522,3444552.5292
2007-04-11 10:00:00,21.54,21.6,21.5,21.53,2874189.364461738,2.1522,2.1582,2.1482,2.1512,2874189.3645
2007-04-11 10:30:00,21.53,21.57,21.47,21.5,2803501.945525292,2.1512,2.1552,2.1452,2.1482,2803501.9455
2007-04-11 11:00:00,21.5,21.52,21.44,21.46,2605706.8741893647,2.1482,2.1502,2.1422,2.1442,2605706.8742
2007-04-11 11:30:00,21.46,21.48,21.39,21.42,2782101.167315176,2.1442,2.1462,2.1372,2.1402,2782101.1673
2007-04-11 12:00:00,21.42,21.43,21.4,21.41,2314526.588845655,2.1402,2.1412,2.1382,2.1392,2314526.5888
2007-04-11 12:30:00,21.41,21.5,21.4,21.5,2448443.579766537,2.1392,2.1482,2.1382,2.1482,2448443.5798
2007-04-11 13:00:00,21.5,21.53,21.46,21.49,3017185.4734111545,2.1482,2.1512,2.1442,2.1472,3017185.4734
2007-04-11 13:30:00,21.49,21.5,21.43,21.44,1365110.2464332036,2.1472,2.1482,2.1412,2.1422,1365110.2464
2007-04-11 14:00:00,21.43,21.47,21.38,21.45,3091439.6887159534,2.1412,2.1452,2.1362,2.1432,3091439.6887
2007-04-11 14:30:00,21.45,21.47,21.41,21.47,1940985.732814527,2.1432,2.1452,2.1392,2.1452,1940985.7328
2007-04-11 15:00:00,21.47,21.49,21.43,21.48,2192931.258106356,2.1452,2.1472,2.1412,2.1462,2192931.2581
2007-04-11 15:30:00,21.48,21.48,21.42,21.44,2993190.661478599,2.1462,2.1462,2.1402,2.1422,2993190.6615
2007-04-12 09:30:00,21.43,21.56,21.4,21.51,3637483.787289235,2.1412,2.1542,2.1382,2.1492,3637483.7873
2007-04-12 10:00:00,21.51,21.57,21.46,21.56,2641699.0920881974,2.1492,2.1552,2.1442,2.1542,2641699.0921
2007-04-12 10:30:00,21.56,21.59,21.54,21.57,1904020.75226978,2.1542,2.1572,2.1522,2.1552,1904020.7523
2007-04-12 11:00:00,21.57,21.58,21.56,21.57,1958495.4604409856,2.1552,2.1562,2.1542,2.1552,1958495.4604
2007-04-12 11:30:00,21.56,21.58,21.55,21.57,1223086.9001297017,2.1542,2.1562,2.1532,2.1552,1223086.9001
2007-04-12 12:00:00,21.57,21.59,21.54,21.55,1440661.478599222,2.1552,2.1572,2.1522,2.1532,1440661.4786
2007-04-12 12:30:00,21.55,21.56,21.54,21.55,635538.261997406,2.1532,2.1542,2.1522,2.1532,635538.262
2007-04-12 13:00:00,21.55,21.59,21.54,21.58,762645.9143968872,2.1532,2.1572,2.1522,2.1562,762645.9144
2007-04-12 13:30:00,21.58,21.58,21.54,21.55,1106679.636835279,2.1562,2.1562,2.1522,2.1532,1106679.6368
2007-04-12 14:00:00,21.55,21.58,21.54,21.57,896238.6511024643,2.1532,2.1562,2.1522,2.1552,896238.6511
2007-04-12 14:30:00,21.57,21.59,21.57,21.58,1276913.0998702983,2.1552,2.1572,2.1552,2.1562,1276913.0999
2007-04-12 15:00:00,21.58,21.59,21.58,21.59,1667963.683527886,2.1562,2.1572,2.1562,2.1572,1667963.6835
2007-04-12 15:30:00,21.59,21.59,21.57,21.58,2256485.084306096,2.1572,2.1572,2.1552,2.1562,2256485.0843
2007-04-13 09:30:00,21.7,21.71,21.43,21.5,2582684.824902724,2.1681,2.1691,2.1412,2.1482,2582684.8249
2007-04-13 10:00:00,21.5,21.5,21.42,21.45,2528534.370946822,2.1482,2.1482,2.1402,2.1432,2528534.3709
2007-04-13 10:30:00,21.45,21.48,21.42,21.45,2473735.4085603114,2.1432,2.1462,2.1402,2.1432,2473735.4086
2007-04-13 11:00:00,21.46,21.61,21.42,21.48,2543774.319066148,2.1442,2.1592,2.1402,2.1462,2543774.3191
2007-04-13 11:30:00,21.48,21.56,21.48,21.52,1354734.11154345,2.1462,2.1542,2.1462,2.1502,1354734.1115
2007-04-13 12:00:00,21.52,21.54,21.48,21.53,730869.0012970169,2.1502,2.1522,2.1462,2.1512,730869.0013
2007-04-13 12:30:00,21.53,21.53,21.44,21.45,935797.66536965,2.1512,2.1512,2.1422,2.1432,935797.6654
2007-04-13 13:00:00,21.45,21.46,21.42,21.46,1901426.7185473407,2.1432,2.1442,2.1402,2.1442,1901426.7185
2007-04-13 13:30:00,21.46,21.48,21.45,21.46,980220.4928664071,2.1442,2.1462,2.1432,2.1442,980220.4929
2007-04-13 14:00:00,21.46,21.46,21.43,21.44,1100194.552529183,2.1442,2.1442,2.1412,2.1422,1100194.5525
2007-04-13 14:30:00,21.44,21.5,21.43,21.47,1510376.1348897535,2.1422,2.1482,2.1412,2.1452,1510376.1349
2007-04-13 15:00:00,21.46,21.47,21.43,21.46,2513618.6770428014,2.1442,2.1452,2.1412,2.1442,2513618.677
2007-04-13 15:30:00,21.46,21.46,21.44,21.45,1802204.9286640729,2.1442,2.1442,2.1422,2.1432,1802204.9287
2007-04-16 09:30:00,21.56,21.57,21.42,21.43,3793774.319066148,2.1542,2.1552,2.1402,2.1412,3793774.3191
2007-04-16 10:00:00,21.43,21.5,21.37,21.5,3348897.535667964,2.1412,2.1482,2.1352,2.1482,3348897.5357
2007-04-16 10:30:00,21.49,21.54,21.47,21.5,1588521.4007782105,2.1472,2.1522,2.1452,2.1482,1588521.4008
2007-04-16 11:00:00,21.5,21.53,21.49,21.49,1654345.0064850843,2.1482,2.1512,2.1472,2.1472,1654345.0065
2007-04-16 11:30:00,21.5,21.51,21.47,21.49,1168612.1919584954,2.1482,2.1492,2.1452,2.1472,1168612.192
2007-04-16 12:00:00,21.49,21.5,21.47,21.48,864461.7380025941,2.1472,2.1482,2.1452,2.1462,864461.738
2007-04-16 12:30:00,21.48,21.49,21.47,21.47,849870.2983138781,2.1462,2.1472,2.1452,2.1452,849870.2983
2007-04-16 13:00:00,21.47,21.49,21.45,21.46,890402.0752269779,2.1452,2.1472,2.1432,2.1442,890402.0752
2007-04-16 13:30:00,21.46,21.49,21.46,21.46,2400129.701686122,2.1442,2.1472,2.1442,2.1442,2400129.7017
2007-04-16 14:00:00,21.46,21.47,21.43,21.44,1489948.1193255512,2.1442,2.1452,2.1412,2.1422,1489948.1193
2007-04-16 14:30:00,21.44,21.45,21.41,21.42,1891050.583657588,2.1422,2.1432,2.1392,2.1402,1891050.5837
2007-04-16 15:00:00,21.42,21.43,21.4,21.4,1995784.6952010377,2.1402,2.1412,2.1382,2.1382,1995784.6952
2007-04-16 15:30:00,21.41,21.41,21.34,21.37,4500972.762645914,2.1392,2.1392,2.1322,2.1352,4500972.7626
2007-04-17 09:30:00,21.43,21.51,21.34,21.45,2928015.5642023347,2.1412,2.1492,2.1322,2.1432,2928015.5642
2007-04-17 10:00:00,21.45,21.5,21.43,21.46,1486057.0687418936,2.1432,2.1482,2.1412,2.1442,1486057.0687
2007-04-17 10:30:00,21.46,21.51,21.45,21.47,1574578.469520104,2.1442,2.1492,2.1432,2.1452,1574578.4695
2007-04-17 11:00:00,21.47,21.48,21.45,21.46,1346627.75616083,2.1452,2.1462,2.1432,2.1442,1346627.7562
2007-04-17 11:30:00,21.47,21.5,21.46,21.49,5993514.915693904,2.1452,2.1482,2.1442,2.1472,5993514.9157
2007-04-17 12:00:00,21.49,21.51,21.48,21.49,1353437.0946822308,2.1472,2.1492,2.1462,2.1472,1353437.0947
2007-04-17 12:30:00,21.49,21.5,21.49,21.5,1100518.8067444875,2.1472,2.1482,2.1472,2.1482,1100518.8067
2007-04-17 13:00:00,21.5,21.5,21.47,21.47,1433527.8858625162,2.1482,2.1482,2.1452,2.1452,1433527.8859
2007-04-17 13:30:00,21.47,21.49,21.46,21.46,954280.1556420234,2.1452,2.1472,2.1442,2.1442,954280.1556
2007-04-17 14:00:00,21.46,21.5,21.39,21.49,1705901.4267185477,2.1442,2.1482,2.1372,2.1472,1705901.4267
2007-04-17 14:30:00,21.49,21.49,21.42,21.43,1472438.3916990922,2.1472,2.1472,2.1402,2.1412,1472438.3917
2007-04-17 15:00:00,21.43,21.44,21.39,21.43,2080739.299610895,2.1412,2.1422,2.1372,2.1412,2080739.2996
2007-04-17 15:30:00,21.43,21.46,21.43,21.46,2378728.923476005,2.1412,2.1442,2.1412,2.1442,2378728.9235
2007-04-18 09:30:00,21.47,21.71,21.47,21.6,3902723.73540856,2.1452,2.1691,2.1452,2.1582,3902723.7354
2007-04-18 10:00:00,21.6,21.62,21.58,21.59,2499675.745784696,2.1582,2.1602,2.1562,2.1572,2499675.7458
2007-04-18 10:30:00,21.59,21.6,21.56,21.57,2121595.3307393,2.1572,2.1582,2.1542,2.1552,2121595.3307
2007-04-18 11:00:00,21.57,21.59,21.5,21.51,3351491.569390402,2.1552,2.1572,2.1482,2.1492,3351491.5694
2007-04-18 11:30:00,21.51,21.55,21.46,21.49,2315823.6057068743,2.1492,2.1532,2.1442,2.1472,2315823.6057
2007-04-18 12:00:00,21.49,21.57,21.48,21.56,1696822.308690013,2.1472,2.1552,2.1462,2.1542,1696822.3087
2007-04-18 12:30:00,21.56,21.6,21.55,21.6,1948767.8339818416,2.1542,2.1582,2.1532,2.1582,1948767.834
2007-04-18 13:00:00,21.6,21.65,21.6,21.63,4623540.856031128,2.1582,2.1631,2.1582,2.1611,4623540.856
2007-04-18 13:30:00,21.63,21.65,21.59,21.59,3437094.6822308693,2.1611,2.1631,2.1572,2.1572,3437094.6822
2007-04-18 14:00:00,21.59,21.68,21.59,21.67,2405642.0233463035,2.1572,2.1661,2.1572,2.1651,2405642.0233
2007-04-18 14:30:00,21.67,21.74,21.66,21.68,3901426.718547341,2.1651,2.1721,2.1641,2.1661,3901426.7185
2007-04-18 15:00:00,21.68,21.76,21.66,21.75,3672827.496757458,2.1661,2.1741,2.1641,2.1731,3672827.4968
2007-04-18 15:30:00,21.75,21.76,21.59,21.59,8216277.561608301,2.1731,2.1741,2.1572,2.1572,8216277.5616
2007-04-19 09:30:00,21.45,21.65,21.23,21.26,8730544.747081712,2.1432,2.1631,2.1212,2.1242,8730544.7471
2007-04-19 10:00:00,21.25,21.31,21.19,21.19,6622568.093385214,2.1232,2.1292,2.1172,2.1172,6622568.0934
2007-04-19 10:30:00,21.19,21.25,21.17,21.24,5634565.499351492,2.1172,2.1232,2.1152,2.1222,5634565.4994
2007-04-19 11:00:00,21.25,21.34,21.21,21.31,4377107.652399481,2.1232,2.1322,2.1192,2.1292,4377107.6524
2007-04-19 11:30:00,21.31,21.4,21.31,21.37,2498702.983138781,2.1292,2.1382,2.1292,2.1352,2498702.9831
2007-04-19 12:00:00,21.37,21.46,21.36,21.44,2702334.6303501944,2.1352,2.1442,2.1342,2.1422,2702334.6304
2007-04-19 12:30:00,21.44,21.49,21.43,21.43,1758106.35538262,2.1422,2.1472,2.1412,2.1412,1758106.3554
2007-04-19 13:00:00,21.43,21.45,21.38,21.43,1551232.1660181582,2.1412,2.1432,2.1362,2.1412,1551232.166
2007-04-19 13:30:00,21.43,21.5,21.43,21.48,1518158.2360570687,2.1412,2.1482,2.1412,2.1462,1518158.2361
2007-04-19 14:00:00,21.48,21.48,21.39,21.4,1094033.7224383918,2.1462,2.1462,2.1372,2.1382,1094033.7224
2007-04-19 14:30:00,21.4,21.46,21.39,21.45,1592412.4513618678,2.1382,2.1442,2.1372,2.1432,1592412.4514
2007-04-19 15:00:00,21.44,21.47,21.43,21.44,1520428.0155642023,2.1422,2.1452,2.1412,2.1422,1520428.0156
2007-04-19 15:30:00,21.44,21.45,21.38,21.42,3398508.430609598,2.1422,2.1432,2.1362,2.1402,3398508.4306
2007-04-20 09:30:00,21.6,21.61,21.38,21.4,10980220.492866408,2.1582,2.1592,2.1362,2.1382,10980220.4929
2007-04-20 10:00:00,21.4,21.48,21.39,21.44,2615758.754863813,2.1382,2.1462,2.1372,2.1422,2615758.7549
2007-04-20 10:30:00,21.43,21.46,21.4,21.41,1985084.30609598,2.1412,2.1442,2.1382,2.1392,1985084.3061
2007-04-20 11:00:00,21.4,21.44,21.4,21.41,1492542.1530479896,2.1382,2.1422,2.1382,2.1392,1492542.153
2007-04-20 11:30:00,21.41,21.43,21.39,21.42,1296368.3527885862,2.1392,2.1412,2.1372,2.1402,1296368.3528
2007-04-20 12:00:00,21.42,21.43,21.39,21.42,1301232.1660181582,2.1402,2.1412,2.1372,2.1402,1301232.166
2007-04-20 12:30:00,21.41,21.42,21.36,21.38,1109922.1789883268,2.1392,2.1402,2.1342,2.1362,1109922.179
2007-04-20 13:00:00,21.38,21.43,21.38,21.42,853437.0946822308,2.1362,2.1412,2.1362,2.1402,853437.0947
2007-04-20 13:30:00,21.42,21.43,21.37,21.37,891374.8378728924,2.1402,2.1412,2.1352,2.1352,891374.8379
2007-04-20 14:00:00,21.37,21.4,21.36,21.36,952658.8845654994,2.1352,2.1382,2.1342,2.1342,952658.8846
2007-04-20 14:30:00,21.36,21.4,21.36,21.4,1223086.9001297017,2.1342,2.1382,2.1342,2.1382,1223086.9001
2007-04-20 15:00:00,21.4,21.4,21.37,21.38,1356031.1284046692,2.1382,2.1382,2.1352,2.1362,1356031.1284
2007-04-20 15:30:00,21.38,21.47,21.38,21.47,4593060.959792477,2.1362,2.1452,2.1362,2.1452,4593060.9598
2007-04-23 09:30:00,21.46,21.56,21.39,21.5,2658236.057068742,2.1442,2.1542,2.1372,2.1482,2658236.0571
2007-04-23 10:00:00,21.5,21.52,21.48,21.51,2084954.6044098567,2.1482,2.1502,2.1462,2.1492,2084954.6044
2007-04-23 10:30:00,21.51,21.54,21.46,21.52,2202334.6303501944,2.1492,2.1522,2.1442,2.1502,2202334.6304
2007-04-23 11:00:00,21.52,21.52,21.46,21.49,1400453.9559014267,2.1502,2.1502,2.1442,2.1472,1400453.9559
2007-04-23 11:30:00,21.49,21.5,21.46,21.5,928015.5642023346,2.1472,2.1482,2.1442,2.1482,928015.5642
2007-04-23 12:00:00,21.5,21.52,21.49,21.5,729571.9844357977,2.1482,2.1502,2.1472,2.1482,729571.9844
2007-04-23 12:30:00,21.51,21.53,21.5,21.53,582684.8249027238,2.1492,2.1512,2.1482,2.1512,582684.8249
2007-04-23 13:00:00,21.52,21.54,21.52,21.54,764267.1854734112,2.1502,2.1522,2.1502,2.1522,764267.1855
2007-04-23 13:30:00,21.53,21.54,21.49,21.5,1669260.7003891051,2.1512,2.1522,2.1472,2.1482,1669260.7004
2007-04-23 14:00:00,21.5,21.52,21.44,21.44,1237029.831387808,2.1482,2.1502,2.1422,2.1422,1237029.8314
2007-04-23 14:30:00,21.44,21.48,21.44,21.44,1451686.121919585,2.1422,2.1462,2.1422,2.1422,1451686.1219
2007-04-23 15:00:00,21.44,21.44,21.39,21.4,7950713.359273671,2.1422,2.1422,2.1372,2.1382,7950713.3593
2007-04-23 15:30:00,21.4,21.43,21.38,21.39,2212386.511024643,2.1382,2.1412,2.1362,2.1372,2212386.511
2007-04-24 09:30:00,21.38,21.43,21.3,21.4,2243190.661478599,2.1362,2.1412,2.1282,2.1382,2243190.6615
2007-04-24 10:00:00,21.4,21.43,21.3,21.37,1768158.2360570687,2.1382,2.1412,2.1282,2.1352,1768158.2361
2007-04-24 10:30:00,21.37,21.37,21.3,21.34,1639753.5667963685,2.1352,2.1352,2.1282,2.1322,1639753.5668
2007-04-24 11:00:00,21.34,21.4,21.34,21.39,1837872.8923476003,2.1322,2.1382,2.1322,2.1372,1837872.8923
2007-04-24 11:30:00,21.39,21.42,21.38,21.41,1317120.6225680937,2.1372,2.1402,2.1362,2.1392,1317120.6226
2007-04-24 12:00:00,21.42,21.55,21.41,21.53,3013618.6770428014,2.1402,2.1532,2.1392,2.1512,3013618.677
2007-04-24 12:30:00,21.53,21.53,21.5,21.52,901102.4643320364,2.1512,2.1512,2.1482,2.1502,901102.4643
2007-04-24 13:00:00,21.52,21.52,21.47,21.51,1486705.577172503,2.1502,2.1502,2.1452,2.1492,1486705.5772
2007-04-24 13:30:00,21.51,21.56,21.51,21.54,1924124.5136186767,2.1492,2.1542,2.1492,2.1522,1924124.5136
2007-04-24 14:00:00,21.54,21.58,21.52,21.55,2137483.787289235,2.1522,2.1562,2.1502,2.1532,2137483.7873
2007-04-24 14:30:00,21.55,21.57,21.55,21.57,1149805.4474708172,2.1532,2.1552,2.1532,2.1552,1149805.4475
2007-04-24 15:00:00,21.57,21.59,21.56,21.57,2090466.926070039,2.1552,2.1572,2.1542,2.1552,2090466.9261
2007-04-24 15:30:00,21.58,21.58,21.54,21.57,3087872.892347601,2.1562,2.1562,2.1522,2.1552,3087872.8923
2007-04-25 09:30:00,21.66,21.68,21.46,21.61,4604734.1115434505,2.1641,2.1661,2.1442,2.1592,4604734.1115
2007-04-25 10:00:00,21.61,21.66,21.58,21.59,4119974.059662776,2.1592,2.1641,2.1562,2.1572,4119974.0597
2007-04-25 10:30:00,21.59,21.63,21.58,21.61,2134889.7535667964,2.1572,2.1611,2.1562,2.1592,2134889.7536
2007-04-25 11:00:00,21.61,21.62,21.59,21.59,3042153.047989624,2.1592,2.1602,2.1572,2.1572,3042153.048
2007-04-25 11:30:00,21.59,21.65,21.59,21.64,2010700.3891050585,2.1572,2.1631,2.1572,2.1621,2010700.3891
2007-04-25 12:00:00,21.64,21.64,21.59,21.61,1118352.7885862517,2.1621,2.1621,2.1572,2.1592,1118352.7886
2007-04-25 12:30:00,21.61,21.61,21.58,21.6,1338845.654993515,2.1592,2.1592,2.1562,2.1582,1338845.655
2007-04-25 13:00:00,21.59,21.6,21.57,21.57,1123865.1102464332,2.1572,2.1582,2.1552,2.1552,1123865.1102
2007-04-25 13:30:00,21.57,21.66,21.56,21.64,1519130.9987029831,2.1552,2.1641,2.1542,2.1621,1519130.9987
2007-04-25 14:00:00,21.64,21.74,21.61,21.73,1835603.112840467,2.1621,2.1721,2.1592,2.1711,1835603.1128
2007-04-25 14:30:00,21.73,21.74,21.71,21.73,2093709.468223087,2.1711,2.1721,2.1691,2.1711,2093709.4682
2007-04-25 15:00:00,21.73,21.76,21.72,21.75,3159857.328145266,2.1711,2.1741,2.1701,2.1731,3159857.3281
2007-04-25 15:30:00,21.75,21.78,21.71,21.74,4517509.72762646,2.1731,2.1761,2.1691,2.1721,4517509.7276
2007-04-26 09:30:00,21.71,21.8,21.5,21.5,4550259.403372244,2.1691,2.1781,2.1482,2.1482,4550259.4034
2007-04-26 10:00:00,21.5,21.57,21.45,21.54,2261673.151750973,2.1482,2.1552,2.1432,2.1522,2261673.1518
2007-04-26 10:30:00,21.54,21.58,21.5,21.51,1945525.2918287937,2.1522,2.1562,2.1482,2.1492,1945525.2918
2007-04-26 11:00:00,21.51,21.53,21.49,21.5,2143968.871595331,2.1492,2.1512,2.1472,2.1482,2143968.8716
2007-04-26 11:30:00,21.5,21.51,21.43,21.5,2204928.664072633,2.1482,2.1492,2.1412,2.1482,2204928.6641
2007-04-26 12:00:00,21.5,21.52,21.5,21.5,791504.5395590143,2.1482,2.1502,2.1482,2.1482,791504.5396
2007-04-26 12:30:00,21.5,21.51,21.47,21.48,1532749.6757457848,2.1482,2.1492,2.1452,2.1462,1532749.6757
2007-04-26 13:00:00,21.48,21.48,21.42,21.42,1705901.4267185477,2.1462,2.1462,2.1402,2.1402,1705901.4267
2007-04-26 13:30:00,21.42,21.5,21.42,21.5,1250324.2542153047,2.1402,2.1482,2.1402,2.1482,1250324.2542
2007-04-26 14:00:00,21.5,21.51,21.47,21.47,924124.513618677,2.1482,2.1492,2.1452,2.1452,924124.5136
2007-04-26 14:30:00,21.47,21.5,21.46,21.5,1292801.5564202336,2.1452,2.1482,2.1442,2.1482,1292801.5564
2007-04-26 15:00:00,21.49,21.5,21.48,21.48,2099221.7898832685,2.1472,2.1482,2.1462,2.1462,2099221.7899
2007-04-26 15:30:00,21.48,21.49,21.38,21.38,3964332.036316472,2.1462,2.1472,2.1362,2.1362,3964332.0363
2007-04-27 09:30:00,21.42,21.5,21.38,21.4,3019455.252918288,2.1402,2.1482,2.1362,2.1382,3019455.2529
2007-04-27 10:00:00,21.4,21.42,21.39,21.42,1682879.3774319068,2.1382,2.1402,2.1372,2.1402,1682879.3774
2007-04-27 10:30:00,21.42,21.46,21.41,21.44,1521076.523994812,2.1402,2.1442,2.1392,2.1422,1521076.524
2007-04-27 11:00:00,21.43,21.53,21.43,21.51,1690985.732814527,2.1412,2.1512,2.1412,2.1492,1690985.7328
2007-04-27 11:30:00,21.52,21.52,21.44,21.46,1145265.88845655,2.1502,2.1502,2.1422,2.1442,1145265.8885
2007-04-27 12:00:00,21.46,21.48,21.43,21.47,916342.412451362,2.1442,2.1462,2.1412,2.1452,916342.4125
2007-04-27 12:30:00,21.47,21.48,21.44,21.47,1042477.3022049288,2.1452,2.1462,2.1422,2.1452,1042477.3022
2007-04-27 13:00:00,21.47,21.5,21.38,21.44,1113164.721141375,2.1452,2.1482,2.1362,2.1422,1113164.7211
2007-04-27 13:30:00,21.44,21.46,21.43,21.44,610570.6874189364,2.1422,2.1442,2.1412,2.1422,610570.6874
2007-04-27 14:00:00,21.44,21.48,21.43,21.43,975680.93385214,2.1422,2.1462,2.1412,2.1412,975680.9339
2007-04-27 14:30:00,21.42,21.45,21.42,21.44,1005188.0674448768,2.1402,2.1432,2.1402,2.1422,1005188.0674
2007-04-27 15:00:00,21.44,21.46,21.43,21.44,1035992.2178988328,2.1422,2.1442,2.1412,2.1422,1035992.2179
2007-04-27 15:30:00,21.44,21.46,21.4,21.46,2099546.0440985733,2.1422,2.1442,2.1382,2.1442,2099546.0441
2007-04-30 09:30:00,21.57,21.58,20.05,21.47,2694876.7833981845,2.1552,2.1562,2.0033,2.1452,2694876.7834
2007-04-30 10:00:00,21.47,21.48,21.34,21.36,1734111.543450065,2.1452,2.1462,2.1322,2.1342,1734111.5435
2007-04-30 10:30:00,21.36,21.47,21.35,21.4,1413424.1245136186,2.1342,2.1452,2.1332,2.1382,1413424.1245
2007-04-30 11:00:00,21.4,21.45,21.38,21.42,1202334.6303501946,2.1382,2.1432,2.1362,2.1402,1202334.6304
2007-04-30 11:30:00,21.42,21.42,21.37,21.39,809338.5214007782,2.1402,2.1402,2.1352,2.1372,809338.5214
2007-04-30 12:00:00,21.39,21.47,21.39,21.45,1479247.730220493,2.1372,2.1452,2.1372,2.1432,1479247.7302
2007-04-30 12:30:00,21.45,21.47,21.42,21.42,688715.953307393,2.1432,2.1452,2.1402,2.1402,688715.9533
2007-04-30 13:00:00,21.42,21.43,21.4,21.41,778858.6251621271,2.1402,2.1412,2.1382,2.1392,778858.6252
2007-04-30 13:30:00,21.41,21.44,21.39,21.41,1206874.1893644617,2.1392,2.1422,2.1372,2.1392,1206874.1894
2007-04-30 14:00:00,21.41,21.42,21.36,21.36,2397859.9221789883,2.1392,2.1402,2.1342,2.1342,2397859.9222
2007-04-30 14:30:00,21.36,21.4,21.28,21.3,2932879.3774319068,2.1342,2.1382,2.1262,2.1282,2932879.3774
2007-04-30 15:00:00,21.3,21.31,21.25,21.28,2588197.146562905,2.1282,2.1292,2.1232,2.1262,2588197.1466
2007-04-30 15:30:00,21.28,21.31,21.25,21.25,2884241.245136187,2.1262,2.1292,2.1232,2.1232,2884241.2451
2007-05-01 09:30:00,21.36,21.43,21.31,21.34,2897535.667963684,2.1342,2.1412,2.1292,2.1322,2897535.668
2007-05-01 10:00:00,21.33,21.37,21.23,21.25,2468547.3411154347,2.1312,2.1352,2.1212,2.1232,2468547.3411
2007-05-01 10:30:00,21.25,21.25,21.17,21.23,2158560.3112840466,2.1232,2.1232,2.1152,2.1212,2158560.3113
2007-05-01 11:00:00,21.23,21.25,21.21,21.23,1272697.795071336,2.1212,2.1232,2.1192,2.1212,1272697.7951
2007-05-01 11:30:00,21.23,21.25,21.18,21.19,1722762.645914397,2.1212,2.1232,2.1162,2.1172,1722762.6459
2007-05-01 12:00:00,21.19,21.21,21.14,21.16,1344357.9766536965,2.1172,2.1192,2.1122,2.1142,1344357.9767
2007-05-01 12:30:00,21.16,21.18,21.13,21.13,1102788.5862516214,2.1142,2.1162,2.1112,2.1112,1102788.5863
2007-05-01 13:00:00,21.13,21.14,21.04,21.12,1905642.0233463035,2.1112,2.1122,2.1022,2.1102,1905642.0233
2007-05-01 13:30:00,21.12,21.2,21.11,21.17,1380674.448767834,2.1102,2.1182,2.1092,2.1152,1380674.4488
2007-05-01 14:00:00,21.18,21.19,21.14,21.17,1330739.2996108949,2.1162,2.1172,2.1122,2.1152,1330739.2996
2007-05-01 14:30:00,21.17,21.23,21.16,21.21,1251621.271076524,2.1152,2.1212,2.1142,2.1192,1251621.2711
2007-05-01 15:00:00,21.21,21.22,21.18,21.18,1136186.7704280156,2.1192,2.1202,2.1162,2.1162,1136186.7704
2007-05-01 15:30:00,21.18,21.22,21.18,21.22,1982166.018158236,2.1162,2.1202,2.1162,2.1202,1982166.0182
2007-05-02 09:30:00,21.28,21.37,21.13,21.29,1717250.3242542152,2.1262,2.1352,2.1112,2.1272,1717250.3243
2007-05-02 10:00:00,21.29,21.35,21.24,21.28,1449416.3424124513,2.1272,2.1332,2.1222,2.1262,1449416.3424
2007-05-02 10:30:00,21.28,21.37,21.28,21.36,1636186.7704280156,2.1262,2.1352,2.1262,2.1342,1636186.7704
2007-05-02 11:00:00,21.36,21.36,21.33,21.34,703307.392996109,2.1342,2.1342,2.1312,2.1322,703307.393
2007-05-02 11:30:00,21.34,21.34,21.31,21.31,631322.9571984436,2.1322,2.1322,2.1292,2.1292,631322.9572
2007-05-02 12:00:00,21.31,21.36,21.3,21.35,807392.9961089494,2.1292,2.1342,2.1282,2.1332,807392.9961
2007-05-02 12:30:00,21.35,21.36,21.31,21.34,753891.0505836576,2.1332,2.1342,2.1292,2.1322,753891.0506
2007-05-02 13:00:00,21.34,21.36,21.33,21.34,953631.6472114136,2.1322,2.1342,2.1312,2.1322,953631.6472
2007-05-02 13:30:00,21.34,21.36,21.33,21.35,1073929.9610894942,2.1322,2.1342,2.1312,2.1332,1073929.9611
2007-05-02 14:00:00,21.35,21.36,21.35,21.36,1124189.364461738,2.1332,2.1342,2.1332,2.1342,1124189.3645
2007-05-02 14:30:00,21.36,21.37,21.35,21.36,936770.4280155642,2.1342,2.1352,2.1332,2.1342,936770.428
2007-05-02 15:00:00,21.36,21.36,21.33,21.34,1261997.4059662777,2.1342,2.1342,2.1312,2.1322,1261997.406
2007-05-02 15:30:00,21.34,21.34,21.3,21.33,2846627.75616083,2.1322,2.1322,2.1282,2.1312,2846627.7562
2007-05-03 09:30:00,21.31,21.49,21.31,21.42,2679961.089494164,2.1292,2.1472,2.1292,2.1402,2679961.0895
2007-05-03 10:00:00,21.42,21.49,21.35,21.49,2061608.300907912,2.1402,2.1472,2.1332,2.1472,2061608.3009
2007-05-03 10:30:00,21.49,21.5,21.42,21.43,1869325.551232166,2.1472,2.1482,2.1402,2.1412,1869325.5512
2007-05-03 11:00:00,21.43,21.49,21.4,21.46,1262321.6601815824,2.1412,2.1472,2.1382,2.1442,1262321.6602
2007-05-03 11:30:00,21.46,21.49,21.42,21.48,904993.514915694,2.1442,2.1472,2.1402,2.1462,904993.5149
2007-05-03 12:00:00,21.48,21.51,21.47,21.48,1441634.241245136,2.1462,2.1492,2.1452,2.1462,1441634.2412
2007-05-03 12:30:00,21.48,21.51,21.46,21.5,1232166.018158236,2.1462,2.1492,2.1442,2.1482,1232166.0182
2007-05-03 13:00:00,21.5,21.52,21.48,21.5,849546.0440985733,2.1482,2.1502,2.1462,2.1482,849546.0441
2007-05-03 13:30:00,21.5,21.54,21.47,21.53,1364461.738002594,2.1482,2.1522,2.1452,2.1512,1364461.738
2007-05-03 14:00:00,21.53,21.53,21.48,21.48,821335.9273670558,2.1512,2.1512,2.1462,2.1462,821335.9274
2007-05-03 14:30:00,21.49,21.51,21.48,21.51,1269130.9987029831,2.1472,2.1492,2.1462,2.1492,1269130.9987
2007-05-03 15:00:00,21.51,21.56,21.51,21.55,1342412.4513618678,2.1492,2.1542,2.1492,2.1532,1342412.4514
2007-05-03 15:30:00,21.55,21.56,21.47,21.53,2497081.712062257,2.1532,2.1542,2.1452,2.1512,2497081.7121
2007-05-04 09:30:00,21.6,21.63,21.44,21.47,1889429.312581064,2.1582,2.1611,2.1422,2.1452,1889429.3126
2007-05-04 10:00:00,21.47,21.49,21.43,21.48,1496757.457846952,2.1452,2.1472,2.1412,2.1462,1496757.4578
2007-05-04 10:30:00,21.48,21.49,21.44,21.44,1054798.962386511,2.1462,2.1472,2.1422,2.1422,1054798.9624
2007-05-04 11:00:00,21.45,21.47,21.44,21.45,1276264.5914396888,2.1432,2.1452,2.1422,2.1432,1276264.5914
2007-05-04 11:30:00,21.45,21.46,21.39,21.4,1545395.590142672,2.1432,2.1442,2.1372,2.1382,1545395.5901
2007-05-04 12:00:00,21.4,21.41,21.3,21.32,1569714.656290532,2.1382,2.1392,2.1282,2.1302,1569714.6563
2007-05-04 12:30:00,21.32,21.34,21.28,21.33,1532101.167315175,2.1302,2.1322,2.1262,2.1312,1532101.1673
2007-05-04 13:00:00,21.33,21.38,21.33,21.35,788261.9974059663,2.1312,2.1362,2.1312,2.1332,788261.9974
2007-05-04 13:30:00,21.34,21.39,21.3,21.3,1024643.3203631648,2.1322,2.1372,2.1282,2.1282,1024643.3204
2007-05-04 14:00:00,21.3,21.36,21.3,21.32,742866.4072632944,2.1282,2.1342,2.1282,2.1302,742866.4073
2007-05-04 14:30:00,21.32,21.34,21.3,21.34,956874.1893644618,2.1302,2.1322,2.1282,2.1322,956874.1894
2007-05-04 15:00:00,21.34,21.4,21.33,21.39,1279831.3878080416,2.1322,2.1382,2.1312,2.1372,1279831.3878
2007-05-04 15:30:00,21.39,21.4,21.35,21.39,1937094.682230869,2.1372,2.1382,2.1332,2.1372,1937094.6822
2007-05-07 09:30:00,21.49,21.54,21.45,21.45,2729896.2386511024,2.1472,2.1522,2.1432,2.1432,2729896.2387
2007-05-07 10:00:00,21.45,21.48,21.36,21.41,1358949.4163424126,2.1432,2.1462,2.1342,2.1392,1358949.4163
2007-05-07 10:30:00,21.41,21.43,21.36,21.36,927367.055771725,2.1392,2.1412,2.1342,2.1342,927367.0558
2007-05-07 11:00:00,21.36,21.37,21.35,21.37,653696.4980544747,2.1342,2.1352,2.1332,2.1352,653696.4981
2007-05-07 11:30:00,21.37,21.39,21.35,21.36,863164.7211413749,2.1352,2.1372,2.1332,2.1342,863164.7211
2007-05-07 12:00:00,21.36,21.39,21.36,21.37,787937.7431906615,2.1342,2.1372,2.1342,2.1352,787937.7432
2007-05-07 12:30:00,21.37,21.38,21.36,21.37,1022049.2866407264,2.1352,2.1362,2.1342,2.1352,1022049.2866
2007-05-07 13:00:00,21.36,21.36,21.32,21.33,1140077.8210116732,2.1342,2.1342,2.1302,2.1312,1140077.821
2007-05-07 13:30:00,21.33,21.34,21.31,21.32,793774.3190661479,2.1312,2.1322,2.1292,2.1302,793774.3191
2007-05-07 14:00:00,21.32,21.44,21.31,21.36,2300583.6575875487,2.1302,2.1422,2.1292,2.1342,2300583.6576
2007-05-07 14:30:00,21.35,21.36,21.32,21.32,829118.0285343709,2.1332,2.1342,2.1302,2.1302,829118.0285
2007-05-07 15:00:00,21.32,21.36,21.32,21.34,1674773.0220492866,2.1302,2.1342,2.1302,2.1322,1674773.022
2007-05-07 15:30:00,21.34,21.36,21.32,21.32,1621919.5849546045,2.1322,2.1342,2.1302,2.1302,1621919.585
2007-05-08 09:30:00,21.33,21.33,21.09,21.15,4574254.215304799,2.1312,2.1312,2.1072,2.1132,4574254.2153
2007-05-08 10:00:00,21.15,21.18,21.06,21.17,2904669.2607003893,2.1132,2.1162,2.1042,2.1152,2904669.2607
2007-05-08 10:30:00,21.17,21.25,21.17,21.22,1842736.7055771728,2.1152,2.1232,2.1152,2.1202,1842736.7056
2007-05-08 11:00:00,21.22,21.22,21.17,21.21,1300907.9118028537,2.1202,2.1202,2.1152,2.1192,1300907.9118
2007-05-08 11:30:00,21.2,21.21,21.17,21.18,1359922.1789883268,2.1182,2.1192,2.1152,2.1162,1359922.179
2007-05-08 12:00:00,21.18,21.2,21.08,21.09,2022697.795071336,2.1162,2.1182,2.1062,2.1072,2022697.7951
2007-05-08 12:30:00,21.09,21.18,21.07,21.16,1506485.084306096,2.1072,2.1162,2.1052,2.1142,1506485.0843
2007-05-08 13:00:00,21.16,21.19,21.14,21.18,911478.59922179,2.1142,2.1172,2.1122,2.1162,911478.5992
2007-05-08 13:30:00,21.18,21.19,21.13,21.14,912451.3618677044,2.1162,2.1172,2.1112,2.1122,912451.3619
2007-05-08 14:00:00,21.14,21.17,21.14,21.15,941634.2412451362,2.1122,2.1152,2.1122,2.1132,941634.2412
2007-05-08 14:30:00,21.16,21.16,21.13,21.13,846952.0103761349,2.1142,2.1142,2.1112,2.1112,846952.0104
2007-05-08 15:00:00,21.13,21.16,21.13,21.16,1648508.430609598,2.1112,2.1142,2.1112,2.1142,1648508.4306
2007-05-08 15:30:00,21.16,21.18,21.15,21.17,2511673.151750973,2.1142,2.1162,2.1132,2.1152,2511673.1518
2007-05-09 09:30:00,21.13,21.19,21.09,21.11,1873216.601815824,2.1112,2.1172,2.1072,2.1092,1873216.6018
2007-05-09 10:00:00,21.1,21.15,21.07,21.08,2322957.19844358,2.1082,2.1132,2.1052,2.1062,2322957.1984
2007-05-09 10:30:00,21.08,21.24,21.08,21.22,1794098.5732814528,2.1062,2.1222,2.1062,2.1202,1794098.5733
2007-05-09 11:00:00,21.22,21.23,21.15,21.15,1453631.6472114138,2.1202,2.1212,2.1132,2.1132,1453631.6472
2007-05-09 11:30:00,21.15,21.17,21.11,21.12,1261673.1517509727,2.1132,2.1152,2.1092,2.1102,1261673.1518
2007-05-09 12:00:00,21.12,21.15,21.12,21.12,1037937.7431906617,2.1102,2.1132,2.1102,2.1102,1037937.7432
2007-05-09 12:30:00,21.12,21.18,21.12,21.17,1389753.5667963685,2.1102,2.1162,2.1102,2.1152,1389753.5668
2007-05-09 13:00:00,21.17,21.19,21.13,21.13,1143968.8715953308,2.1152,2.1172,2.1112,2.1112,1143968.8716
2007-05-09 13:30:00,21.13,21.14,21.12,21.13,830415.0453955901,2.1112,2.1122,2.1102,2.1112,830415.0454
2007-05-09 14:00:00,21.13,21.18,21.06,21.09,3077172.503242542,2.1112,2.1162,2.1042,2.1072,3077172.5032
2007-05-09 14:30:00,21.09,21.2,21.06,21.15,2219195.849546044,2.1072,2.1182,2.1042,2.1132,2219195.8495
2007-05-09 15:00:00,21.14,21.21,21.13,21.21,2248702.983138781,2.1122,2.1192,2.1112,2.1192,2248702.9831
2007-05-09 15:30:00,21.21,21.21,21.14,21.15,2168612.1919584954,2.1192,2.1192,2.1122,2.1132,2168612.192
2007-05-10 09:30:00,21.13,21.22,21.09,21.16,2189364.4617380025,2.1112,2.1202,2.1072,2.1142,2189364.4617
2007-05-10 10:00:00,21.16,21.21,21.15,21.16,1652399.4811932556,2.1142,2.1192,2.1132,2.1142,1652399.4812
2007-05-10 10:30:00,21.16,21.21,21.14,21.21,1311284.046692607,2.1142,2.1192,2.1122,2.1192,1311284.0467
2007-05-10 11:00:00,21.21,21.24,21.15,21.19,1714332.036316472,2.1192,2.1222,2.1132,2.1172,1714332.0363
2007-05-10 11:30:00,21.19,21.23,20.0,21.11,2493190.661478599,2.1172,2.1212,1.9983,2.1092,2493190.6615
2007-05-10 12:00:00,21.11,21.15,21.1,21.11,1350194.552529183,2.1092,2.1132,2.1082,2.1092,1350194.5525
2007-05-10 12:30:00,21.12,21.13,21.1,21.11,1613164.721141375,2.1102,2.1112,2.1082,2.1092,1613164.7211
2007-05-10 13:00:00,21.11,21.12,21.09,21.11,976329.4422827496,2.1092,2.1102,2.1072,2.1092,976329.4423
2007-05-10 13:30:00,21.11,21.12,21.05,21.11,1535343.7094682232,2.1092,2.1102,2.1032,2.1092,1535343.7095
2007-05-10 14:00:00,21.11,21.14,21.11,21.14,1379053.17769131,2.1092,2.1122,2.1092,2.1122,1379053.1777
2007-05-10 14:30:00,21.14,21.15,21.12,21.12,1235732.814526589,2.1122,2.1132,2.1102,2.1102,1235732.8145
2007-05-10 15:00:00,21.12,21.13,21.07,21.08,2912451.3618677044,2.1102,2.1112,2.1052,2.1062,2912451.3619
2007-05-10 15:30:00,21.08,21.09,20.97,20.98,3805123.216601816,2.1062,2.1072,2.0952,2.0962,3805123.2166
2007-05-11 09:30:00,21.03,21.13,20.98,21.03,2840466.926070039,2.1012,2.1112,2.0962,2.1012,2840466.9261
2007-05-11 10:00:00,21.03,21.08,20.99,21.08,1582684.8249027238,2.1012,2.1062,2.0972,2.1062,1582684.8249
2007-05-11 10:30:00,21.08,21.14,21.05,21.11,1927042.8015564205,2.1062,2.1122,2.1032,2.1092,1927042.8016
2007-05-11 11:00:00,21.11,21.12,21.01,21.01,2285019.4552529184,2.1092,2.1102,2.0992,2.0992,2285019.4553
2007-05-11 11:30:00,21.01,21.05,20.98,21.04,2309014.2671854733,2.0992,2.1032,2.0962,2.1022,2309014.2672
2007-05-11 12:00:00,21.04,21.08,20.92,21.03,4545071.335927367,2.1022,2.1062,2.0902,2.1012,4545071.3359
2007-05-11 12:30:00,21.04,21.04,20.95,20.96,2023994.8119325552,2.1022,2.1022,2.0932,2.0942,2023994.8119
2007-05-11 13:00:00,20.96,21.0,20.96,21.0,1801556.4202334632,2.0942,2.0982,2.0942,2.0982,1801556.4202
2007-05-11 13:30:00,21.0,21.02,20.99,20.99,1346952.010376135,2.0982,2.1002,2.0972,2.0972,1346952.0104
2007-05-11 14:00:00,20.99,21.03,20.98,21.02,1360570.6874189363,2.0972,2.1012,2.0962,2.1002,1360570.6874
2007-05-11 14:30:00,21.02,21.07,21.01,21.05,1402723.7354085604,2.1002,2.1052,2.0992,2.1032,1402723.7354
2007-05-11 15:00:00,21.05,21.09,21.02,21.09,1501621.271076524,2.1032,2.1072,2.1002,2.1072,1501621.2711
2007-05-11 15:30:00,21.09,21.17,21.05,21.17,3584630.3501945524,2.1072,2.1152,2.1032,2.1152,3584630.3502
2007-05-14 09:30:00,21.15,21.24,21.12,21.16,1719195.849546044,2.1132,2.1222,2.1102,2.1142,1719195.8495
2007-05-14 10:00:00,21.16,21.28,21.15,21.25,2269130.9987029834,2.1142,2.1262,2.1132,2.1232,2269130.9987
2007-05-14 10:30:00,21.25,21.26,21.21,21.23,1016212.71076524,2.1232,2.1242,2.1192,2.1212,1016212.7108
2007-05-14 11:00:00,21.23,21.25,21.17,21.23,1263294.422827497,2.1212,2.1232,2.1152,2.1212,1263294.4228
2007-05-14 11:30:00,21.23,21.26,21.21,21.25,588845.6549935149,2.1212,2.1242,2.1192,2.1232,588845.655
2007-05-14 12:00:00,21.25,21.31,21.25,21.29,1050583.6575875487,2.1232,2.1292,2.1232,2.1272,1050583.6576
2007-05-14 12:30:00,21.29,21.32,21.29,21.3,565499.3514915694,2.1272,2.1302,2.1272,2.1282,565499.3515
2007-05-14 13:00:00,21.3,21.31,21.26,21.28,837548.6381322957,2.1282,2.1292,2.1242,2.1262,837548.6381
2007-05-14 13:30:00,21.28,21.29,21.2,21.21,937743.1906614788,2.1262,2.1272,2.1182,2.1192,937743.1907
2007-05-14 14:00:00,21.21,21.22,21.17,21.21,1286316.4721141376,2.1192,2.1202,2.1152,2.1192,1286316.4721
2007-05-14 14:30:00,21.21,21.25,21.2,21.22,853437.0946822308,2.1192,2.1232,2.1182,2.1202,853437.0947
2007-05-14 15:00:00,21.22,21.26,21.2,21.22,1246433.2036316472,2.1202,2.1242,2.1182,2.1202,1246433.2036
2007-05-14 15:30:00,21.22,21.25,21.19,21.22,2307717.2503242544,2.1202,2.1232,2.1172,2.1202,2307717.2503
2007-05-15 09:30:00,21.25,21.39,21.13,21.37,2009403.3722438395,2.1232,2.1372,2.1112,2.1352,2009403.3722
2007-05-15 10:00:00,21.37,21.49,21.37,21.46,2471141.374837873,2.1352,2.1472,2.1352,2.1442,2471141.3748
2007-05-15 10:30:00,21.46,21.49,21.41,21.46,1611219.195849546,2.1442,2.1472,2.1392,2.1442,1611219.1958
2007-05-15 11:00:00,21.46,21.46,21.41,21.44,882944.2282749676,2.1442,2.1442,2.1392,2.1422,882944.2283
2007-05-15 11:30:00,21.44,21.49,21.43,21.49,1347600.5188067446,2.1422,2.1472,2.1412,2.1472,1347600.5188
2007-05-15 12:00:00,21.49,21.51,21.47,21.5,943904.0207522698,2.1472,2.1492,2.1452,2.1482,943904.0208
2007-05-15 12:30:00,21.49,21.5,21.44,21.45,1370946.82230869,2.1472,2.1482,2.1422,2.1432,1370946.8223
2007-05-15 13:00:00,21.45,21.46,21.42,21.43,748054.4747081712,2.1432,2.1442,2.1402,2.1412,748054.4747
2007-05-15 13:30:00,21.44,21.45,21.33,21.37,1369001.2970168612,2.1422,2.1432,2.1312,2.1352,1369001.297
2007-05-15 14:00:00,21.37,21.39,21.32,21.38,1134241.2451361867,2.1352,2.1372,2.1302,2.1362,1134241.2451
2007-05-15 14:30:00,21.38,21.4,21.3,21.35,1367704.280155642,2.1362,2.1382,2.1282,2.1332,1367704.2802
2007-05-15 15:00:00,21.35,21.4,21.34,21.4,1403696.4980544748,2.1332,2.1382,2.1322,2.1382,1403696.4981
2007-05-15 15:30:00,21.4,21.44,21.36,21.42,5072308.69001297,2.1382,2.1422,2.1342,2.1402,5072308.69
2007-05-16 09:30:00,21.51,21.58,21.45,21.54,2494163.4241245138,2.1492,2.1562,2.1432,2.1522,2494163.4241
2007-05-16 10:00:00,21.54,21.59,21.53,21.58,1947146.5629053176,2.1522,2.1572,2.1512,2.1562,1947146.5629
2007-05-16 10:30:00,21.58,21.58,21.5,21.5,2321011.673151751,2.1562,2.1562,2.1482,2.1482,2321011.6732
2007-05-16 11:00:00,21.5,21.58,21.47,21.58,1885538.261997406,2.1482,2.1562,2.1452,2.1562,1885538.262
2007-05-16 11:30:00,21.58,21.6,21.56,21.59,1922827.496757458,2.1562,2.1582,2.1542,2.1572,1922827.4968
2007-05-16 12:00:00,21.59,21.6,21.57,21.58,833981.841763943,2.1572,2.1582,2.1552,2.1562,833981.8418
2007-05-16 12:30:00,21.58,21.58,21.54,21.58,1118677.0428015564,2.1562,2.1562,2.1522,2.1562,1118677.0428
2007-05-16 13:00:00,21.58,21.59,21.52,21.54,1158236.057068742,2.1562,2.1572,2.1502,2.1522,1158236.0571
2007-05-16 13:30:00,21.54,21.6,21.54,21.56,1184824.9027237354,2.1522,2.1582,2.1522,2.1542,1184824.9027
2007-05-16 14:00:00,21.57,21.59,21.56,21.58,1236381.3229571984,2.1552,2.1572,2.1542,2.1562,1236381.323
2007-05-16 14:30:00,21.58,21.59,21.56,21.58,863488.9753566796,2.1562,2.1572,2.1542,2.1562,863488.9754
2007-05-16 15:00:00,21.58,21.58,21.54,21.58,1138132.2957198443,2.1562,2.1562,2.1522,2.1562,1138132.2957
2007-05-16 15:30:00,21.58,21.6,21.56,21.58,4177691.30998703,2.1562,2.1582,2.1542,2.1562,4177691.31
2007-05-17 09:30:00,21.58,21.62,21.54,21.55,1736705.577172503,2.1562,2.1602,2.1522,2.1532,1736705.5772
2007-05-17 10:00:00,21.55,21.6,21.53,21.57,1777885.8625162127,2.1532,2.1582,2.1512,2.1552,1777885.8625
2007-05-17 10:30:00,21.57,21.58,21.5,21.58,1366731.5175097275,2.1552,2.1562,2.1482,2.1562,1366731.5175
2007-05-17 11:00:00,21.58,21.59,21.56,21.58,1177042.8015564205,2.1562,2.1572,2.1542,2.1562,1177042.8016
2007-05-17 11:30:00,21.58,21.59,21.54,21.55,1335278.8586251622,2.1562,2.1572,2.1522,2.1532,1335278.8586
2007-05-17 12:00:00,21.55,21.58,21.54,21.56,801232.1660181582,2.1532,2.1562,2.1522,2.1542,801232.166
2007-05-17 12:30:00,21.56,21.57,21.54,21.55,750648.5084306096,2.1542,2.1552,2.1522,2.1532,750648.5084
2007-05-17 13:00:00,21.55,21.57,21.53,21.55,1447146.562905318,2.1532,2.1552,2.1512,2.1532,1447146.5629
2007-05-17 13:30:00,21.55,21.58,21.55,21.57,1785019.4552529184,2.1532,2.1562,2.1532,2.1552,1785019.4553
2007-05-17 14:00:00,21.57,21.6,21.55,21.6,1044098.5732814526,2.1552,2.1582,2.1532,2.1582,1044098.5733
2007-05-17 14:30:00,21.6,21.61,21.58,21.61,1130025.9403372244,2.1582,2.1592,2.1562,2.1592,1130025.9403
2007-05-17 15:00:00,21.61,21.62,21.54,21.54,1811284.046692607,2.1592,2.1602,2.1522,2.1522,1811284.0467
2007-05-17 15:30:00,21.54,21.57,21.5,21.5,4307392.996108949,2.1522,2.1552,2.1482,2.1482,4307392.9961
2007-05-18 09:30:00,21.57,21.61,21.47,21.53,5670557.717250325,2.1552,2.1592,2.1452,2.1512,5670557.7173
2007-05-18 10:00:00,21.54,21.57,21.47,21.47,1825226.977950713,2.1522,2.1552,2.1452,2.1452,1825226.978
2007-05-18 10:30:00,21.47,21.57,21.46,21.47,1351167.3151750972,2.1452,2.1552,2.1442,2.1452,1351167.3152
2007-05-18 11:00:00,21.47,21.51,21.45,21.5,1089169.9092088195,2.1452,2.1492,2.1432,2.1482,1089169.9092
2007-05-18 11:30:00,21.5,21.52,21.48,21.52,1119649.8054474709,2.1482,2.1502,2.1462,2.1502,1119649.8054
2007-05-18 12:00:00,21.52,21.54,21.51,21.53,664721.1413748378,2.1502,2.1522,2.1492,2.1512,664721.1414
2007-05-18 12:30:00,21.53,21.56,21.53,21.54,838197.1465629053,2.1512,2.1542,2.1512,2.1522,838197.1466
2007-05-18 13:00:00,21.55,21.57,21.51,21.52,1004215.3047989624,2.1532,2.1552,2.1492,2.1502,1004215.3048
2007-05-18 13:30:00,21.51,21.54,21.49,21.51,770752.2697795072,2.1492,2.1522,2.1472,2.1492,770752.2698
2007-05-18 14:00:00,21.51,21.63,21.5,21.5,1537937.7431906615,2.1492,2.1611,2.1482,2.1482,1537937.7432
2007-05-18 14:30:00,21.5,21.51,21.48,21.5,1202010.3761348897,2.1482,2.1492,2.1462,2.1482,1202010.3761
2007-05-18 15:00:00,21.51,21.53,21.48,21.5,1127756.1608300908,2.1492,2.1512,2.1462,2.1482,1127756.1608
2007-05-18 15:30:00,21.49,21.58,21.49,21.57,4624189.364461738,2.1472,2.1562,2.1472,2.1552,4624189.3645
2007-05-21 09:30:00,21.71,21.85,21.59,21.76,6775616.083009079,2.1691,2.1831,2.1572,2.1741,6775616.083
2007-05-21 10:00:00,21.76,21.9,21.76,21.88,4545719.844357977,2.1741,2.1881,2.1741,2.1861,4545719.8444
2007-05-21 10:30:00,21.89,21.9,21.88,21.89,5373216.601815823,2.1871,2.1881,2.1861,2.1871,5373216.6018
2007-05-21 11:00:00,21.89,21.9,21.83,21.88,4225032.42542153,2.1871,2.1881,2.1811,2.1861,4225032.4254
2007-05-21 11:30:00,21.88,21.88,21.85,21.88,1181258.1063553826,2.1861,2.1861,2.1831,2.1861,1181258.1064
2007-05-21 12:00:00,21.88,21.91,21.88,21.89,2338845.654993515,2.1861,2.1891,2.1861,2.1871,2338845.655
2007-05-21 12:30:00,21.89,21.89,21.85,21.89,1822957.19844358,2.1871,2.1871,2.1831,2.1871,1822957.1984
2007-05-21 13:00:00,21.89,21.94,21.89,21.9,2731841.763942932,2.1871,2.1921,2.1871,2.1881,2731841.7639
2007-05-21 13:30:00,21.9,21.9,21.85,21.87,1898184.176394293,2.1881,2.1881,2.1831,2.1851,1898184.1764
2007-05-21 14:00:00,21.87,21.89,21.86,21.88,1438715.953307393,2.1851,2.1871,2.1841,2.1861,1438715.9533
2007-05-21 14:30:00,21.89,21.9,21.85,21.85,1588845.654993515,2.1871,2.1881,2.1831,2.1831,1588845.655
2007-05-21 15:00:00,21.85,21.87,21.81,21.82,3522049.2866407265,2.1831,2.1851,2.1791,2.1801,3522049.2866
2007-05-21 15:30:00,21.82,21.87,21.81,21.85,4880350.19455253,2.1801,2.1851,2.1791,2.1831,4880350.1946
2007-05-22 09:30:00,21.95,22.02,21.85,21.87,3114785.992217899,2.1931,2.2001,2.1831,2.1851,3114785.9922
2007-05-22 10:00:00,21.86,21.95,21.86,21.95,2616407.263294423,2.1841,2.1931,2.1841,2.1931,2616407.2633
2007-05-22 10:30:00,21.95,22.0,21.93,21.99,2448767.833981842,2.1931,2.1981,2.1911,2.1971,2448767.834
2007-05-22 11:00:00,22.0,22.04,21.96,22.04,2038261.9974059665,2.1981,2.2021,2.1941,2.2021,2038261.9974
2007-05-22 11:30:00,22.04,22.04,21.96,22.03,1713359.2736705577,2.2021,2.2021,2.1941,2.2011,1713359.2737
2007-05-22 12:00:00,22.03,22.04,22.01,22.04,979571.9844357976,2.2011,2.2021,2.1991,2.2021,979571.9844
2007-05-22 12:30:00,22.04,22.13,22.03,22.12,2635214.007782101,2.2021,2.2111,2.2011,2.2101,2635214.0078
2007-05-22 13:00:00,22.12,22.13,22.07,22.08,1548313.878080415,2.2101,2.2111,2.2051,2.2061,1548313.8781
2007-05-22 13:30:00,22.08,22.16,22.07,22.11,1885538.261997406,2.2061,2.2141,2.2051,2.2091,1885538.262
2007-05-22 14:00:00,22.11,22.12,22.08,22.09,1699416.3424124515,2.2091,2.2101,2.2061,2.2071,1699416.3424
2007-05-22 14:30:00,22.09,22.11,22.03,22.1,2534370.946822309,2.2071,2.2091,2.2011,2.2081,2534370.9468
2007-05-22 15:00:00,22.09,22.12,22.06,22.09,1927367.055771725,2.2071,2.2101,2.2041,2.2071,1927367.0558
2007-05-22 15:30:00,22.09,22.13,22.08,22.09,4940661.478599221,2.2071,2.2111,2.2061,2.2071,4940661.4786
2007-05-23 09:30:00,22.2,22.2,22.05,22.1,2996108.9494163427,2.2181,2.2181,2.2031,2.2081,2996108.9494
2007-05-23 10:00:00,22.1,22.12,21.97,22.01,2501621.271076524,2.2081,2.2101,2.1951,2.1991,2501621.2711
2007-05-23 10:30:00,22.01,22.14,22.01,22.11,2171206.225680934,2.1991,2.2121,2.1991,2.2091,2171206.2257
2007-05-23 11:00:00,22.11,22.13,22.04,22.05,1705252.9182879378,2.2091,2.2111,2.2021,2.2031,1705252.9183
2007-05-23 11:30:00,22.05,22.13,22.04,22.1,1637483.7872892348,2.2031,2.2111,2.2021,2.2081,1637483.7873
2007-05-23 12:00:00,22.1,22.12,22.1,22.11,1100194.552529183,2.2081,2.2101,2.2081,2.2091,1100194.5525
2007-05-23 12:30:00,22.11,22.12,22.1,22.1,1437418.9364461738,2.2091,2.2101,2.2081,2.2081,1437418.9364
2007-05-23 13:00:00,22.1,22.12,22.1,22.11,1199092.0881971463,2.2081,2.2101,2.2081,2.2091,1199092.0882
2007-05-23 13:30:00,22.11,22.11,22.08,22.08,1048638.1322957198,2.2091,2.2091,2.2061,2.2061,1048638.1323
2007-05-23 14:00:00,22.08,22.1,22.0,22.01,2041828.793774319,2.2061,2.2081,2.1981,2.1991,2041828.7938
2007-05-23 14:30:00,22.01,22.07,22.0,22.05,1827496.757457847,2.1991,2.2051,2.1981,2.2031,1827496.7575
2007-05-23 15:00:00,22.05,22.07,22.02,22.05,1438391.6990920885,2.2031,2.2051,2.2001,2.2031,1438391.6991
2007-05-23 15:30:00,22.05,22.05,22.0,22.0,2467898.832684825,2.2031,2.2031,2.1981,2.1981,2467898.8327
2007-05-24 09:30:00,22.08,22.14,22.03,22.04,1878728.9234760047,2.2061,2.2121,2.2011,2.2021,1878728.9235
2007-05-24 10:00:00,22.05,22.11,22.0,22.04,2559014.2671854733,2.2031,2.2091,2.1981,2.2021,2559014.2672
2007-05-24 10:30:00,22.05,22.05,21.87,21.9,2253242.542153048,2.2031,2.2031,2.1851,2.1881,2253242.5422
2007-05-24 11:00:00,21.9,21.96,21.86,21.88,1469520.1037613489,2.1881,2.1941,2.1841,2.1861,1469520.1038
2007-05-24 11:30:00,21.89,21.94,21.85,21.94,1146887.159533074,2.1871,2.1921,2.1831,2.1921,1146887.1595
2007-05-24 12:00:00,21.94,21.95,21.87,21.9,1076848.2490272373,2.1921,2.1931,2.1851,2.1881,1076848.249
2007-05-24 12:30:00,21.9,21.91,21.83,21.84,1758754.8638132296,2.1881,2.1891,2.1811,2.1821,1758754.8638
2007-05-24 13:00:00,21.84,21.85,21.79,21.82,1539559.0142671857,2.1821,2.1831,2.1771,2.1801,1539559.0143
2007-05-24 13:30:00,21.82,21.85,21.79,21.83,1519455.252918288,2.1801,2.1831,2.1771,2.1811,1519455.2529
2007-05-24 14:00:00,21.83,21.84,21.76,21.82,1332360.570687419,2.1811,2.1821,2.1741,2.1801,1332360.5707
2007-05-24 14:30:00,21.82,21.82,21.76,21.79,1664721.1413748378,2.1801,2.1801,2.1741,2.1771,1664721.1414
2007-05-24 15:00:00,21.79,21.82,21.77,21.78,1806744.48767834,2.1771,2.1801,2.1751,2.1761,1806744.4877
2007-05-24 15:30:00,21.78,21.79,21.72,21.75,5379053.17769131,2.1761,2.1771,2.1701,2.1731,5379053.1777
2007-05-25 09:30:00,21.79,21.83,21.72,21.75,2144941.634241245,2.1771,2.1811,2.1701,2.1731,2144941.6342
2007-05-25 10:00:00,21.74,21.75,21.64,21.66,1773346.3035019457,2.1721,2.1731,2.1621,2.1641,1773346.3035
2007-05-25 10:30:00,21.66,21.74,21.65,21.7,2201686.121919585,2.1641,2.1721,2.1631,2.1681,2201686.1219
2007-05-25 11:00:00,21.7,21.79,21.68,21.79,2018158.2360570687,2.1681,2.1771,2.1661,2.1771,2018158.2361
2007-05-25 11:30:00,21.79,21.82,21.75,21.76,1107003.8910505837,2.1771,2.1801,2.1731,2.1741,1107003.8911
2007-05-25 12:00:00,21.76,21.79,21.66,21.66,1478923.4760051882,2.1741,2.1771,2.1641,2.1641,1478923.476
2007-05-25 12:30:00,21.66,21.7,21.66,21.68,921854.7341115436,2.1641,2.1681,2.1641,2.1661,921854.7341
2007-05-25 13:00:00,21.68,21.74,21.68,21.7,699092.0881971465,2.1661,2.1721,2.1661,2.1681,699092.0882
2007-05-25 13:30:00,21.7,21.7,21.67,21.68,571011.6731517509,2.1681,2.1681,2.1651,2.1661,571011.6732
2007-05-25 14:00:00,21.68,21.74,21.68,21.72,843385.2140077822,2.1661,2.1721,2.1661,2.1701,843385.214
2007-05-25 14:30:00,21.72,21.8,21.72,21.77,1081712.062256809,2.1701,2.1781,2.1701,2.1751,1081712.0623
2007-05-25 15:00:00,21.77,21.81,21.77,21.8,1166666.6666666667,2.1751,2.1791,2.1751,2.1781,1166666.6667
2007-05-25 15:30:00,21.8,21.84,21.79,21.83,2192607.003891051,2.1781,2.1821,2.1771,2.1811,2192607.0039
2007-05-29 09:30:00,21.94,22.04,21.83,21.99,2735732.814526589,2.1921,2.2021,2.1811,2.1971,2735732.8145
2007-05-29 10:00:00,21.99,22.02,21.94,22.01,1901102.4643320364,2.1971,2.2001,2.1921,2.1991,1901102.4643
2007-05-29 10:30:00,22.0,22.03,21.97,22.02,1729896.2386511024,2.1981,2.2011,2.1951,2.2001,1729896.2387
2007-05-29 11:00:00,22.02,22.03,21.92,21.95,2042477.3022049288,2.2001,2.2011,2.1901,2.1931,2042477.3022
2007-05-29 11:30:00,21.94,21.99,21.91,21.92,1837548.638132296,2.1921,2.1971,2.1891,2.1901,1837548.6381
2007-05-29 12:00:00,21.91,21.95,21.91,21.94,1120298.3138780803,2.1891,2.1931,2.1891,2.1921,1120298.3139
2007-05-29 12:30:00,21.94,21.99,21.93,21.98,1390402.075226978,2.1921,2.1971,2.1911,2.1961,1390402.0752
2007-05-29 13:00:00,21.98,22.0,21.93,21.94,1079442.2827496757,2.1961,2.1981,2.1911,2.1921,1079442.2827
2007-05-29 13:30:00,21.93,21.94,21.91,21.94,1390077.8210116732,2.1911,2.1921,2.1891,2.1921,1390077.821
2007-05-29 14:00:00,21.94,21.97,21.93,21.96,1599221.7898832683,2.1921,2.1951,2.1911,2.1941,1599221.7899
2007-05-29 14:30:00,21.96,22.0,21.95,21.96,1422827.496757458,2.1941,2.1981,2.1931,2.1941,1422827.4968
2007-05-29 15:00:00,21.96,22.0,21.95,21.96,1597600.5188067446,2.1941,2.1981,2.1931,2.1941,1597600.5188
2007-05-29 15:30:00,21.96,22.03,21.95,22.0,3216926.0700389105,2.1941,2.2011,2.1931,2.1981,3216926.07
2007-05-30 09:30:00,21.99,22.01,21.87,21.99,2209468.2230869,2.1971,2.1991,2.1851,2.1971,2209468.2231
2007-05-30 10:00:00,21.99,22.04,21.95,21.98,2347276.26459144,2.1971,2.2021,2.1931,2.1961,2347276.2646
2007-05-30 10:30:00,21.98,22.02,21.95,22.0,2354085.603112841,2.1961,2.2001,2.1931,2.1981,2354085.6031
2007-05-30 11:00:00,22.0,22.04,21.96,22.01,1674448.767833982,2.1981,2.2021,2.1941,2.1991,1674448.7678
2007-05-30 11:30:00,22.01,22.02,21.95,21.97,1281776.9130998703,2.1991,2.2001,2.1931,2.1951,1281776.9131
2007-05-30 12:00:00,21.97,22.0,21.96,22.0,1531128.4046692608,2.1951,2.1981,2.1941,2.1981,1531128.4047
2007-05-30 12:30:00,22.0,22.01,21.98,21.98,1069714.656290532,2.1981,2.1991,2.1961,2.1961,1069714.6563
2007-05-30 13:00:00,21.98,21.99,21.95,21.96,892023.346303502,2.1961,2.1971,2.1931,2.1941,892023.3463
2007-05-30 13:30:00,21.95,21.96,21.92,21.94,1028858.6251621272,2.1931,2.1941,2.1901,2.1921,1028858.6252
2007-05-30 14:00:00,21.94,21.97,21.9,21.96,1707846.952010376,2.1921,2.1951,2.1881,2.1941,1707846.952
2007-05-30 14:30:00,21.96,22.01,21.94,22.0,1366407.2632944228,2.1941,2.1991,2.1921,2.1981,1366407.2633
2007-05-30 15:00:00,22.0,22.02,21.97,22.0,1508430.6095979249,2.1981,2.2001,2.1951,2.1981,1508430.6096
2007-05-30 15:30:00,22.0,22.05,21.99,22.05,4184500.648508431,2.1981,2.2031,2.1971,2.2031,4184500.6485
2007-05-31 09:30:00,22.05,22.16,22.04,22.11,3235732.814526589,2.2031,2.2141,2.2021,2.2091,3235732.8145
2007-05-31 10:00:00,22.11,22.16,22.05,22.08,2891050.5836575874,2.2091,2.2141,2.2031,2.2061,2891050.5837
2007-05-31 10:30:00,22.08,22.22,22.05,22.21,3724383.916990921,2.2061,2.2201,2.2031,2.2191,3724383.917
2007-05-31 11:00:00,22.21,22.21,22.14,22.17,2803177.691309987,2.2191,2.2191,2.2121,2.2151,2803177.6913
2007-05-31 11:30:00,22.18,22.21,22.17,22.2,1554798.962386511,2.2161,2.2191,2.2151,2.2181,1554798.9624
2007-05-31 12:00:00,22.2,22.26,22.18,22.26,1483787.28923476,2.2181,2.2241,2.2161,2.2241,1483787.2892
2007-05-31 12:30:00,22.26,22.27,22.19,22.23,1798638.1322957198,2.2241,2.2251,2.2171,2.2211,1798638.1323
2007-05-31 13:00:00,22.23,22.23,22.12,22.13,2916666.6666666665,2.2211,2.2211,2.2101,2.2111,2916666.6667
2007-05-31 13:30:00,22.13,22.14,22.09,22.1,1930933.8521400776,2.2111,2.2121,2.2071,2.2081,1930933.8521
2007-05-31 14:00:00,22.1,22.17,22.08,22.13,2366731.517509728,2.2081,2.2151,2.2061,2.2111,2366731.5175
2007-05-31 14:30:00,22.13,22.15,22.06,22.06,1909533.073929961,2.2111,2.2131,2.2041,2.2041,1909533.0739
2007-05-31 15:00:00,22.06,22.07,21.96,21.97,2892671.854734112,2.2041,2.2051,2.1941,2.1951,2892671.8547
2007-05-31 15:30:00,21.97,21.98,21.91,21.92,9453307.39299611,2.1951,2.1961,2.1891,2.1901,9453307.393
2007-06-01 09:30:00,21.93,22.05,21.78,21.88,2866407.263294423,2.1911,2.2031,2.1761,2.1861,2866407.2633
2007-06-01 10:00:00,21.88,21.95,21.86,21.92,2498702.983138781,2.1861,2.1931,2.1841,2.1901,2498702.9831
2007-06-01 10:30:00,21.92,22.11,21.91,22.01,2360246.4332036315,2.1901,2.2091,2.1891,2.1991,2360246.4332
2007-06-01 11:00:00,22.01,22.04,21.96,22.0,1628728.9234760052,2.1991,2.2021,2.1941,2.1981,1628728.9235
2007-06-01 11:30:00,22.01,22.01,21.92,21.96,1531452.6588845656,2.1991,2.1991,2.1901,2.1941,1531452.6589
2007-06-01 12:00:00,21.96,21.98,21.93,21.98,2542801.5564202336,2.1941,2.1961,2.1911,2.1961,2542801.5564
2007-06-01 12:30:00,21.97,21.99,21.92,21.99,1346627.75616083,2.1951,2.1971,2.1901,2.1971,1346627.7562
2007-06-01 13:00:00,21.99,22.07,21.96,22.06,1298638.1322957198,2.1971,2.2051,2.1941,2.2041,1298638.1323
2007-06-01 13:30:00,22.06,22.12,22.06,22.11,2009079.1180285343,2.2041,2.2101,2.2041,2.2091,2009079.118
2007-06-01 14:00:00,22.11,22.14,22.1,22.12,1500324.2542153047,2.2091,2.2121,2.2081,2.2101,1500324.2542
2007-06-01 14:30:00,22.12,22.15,22.11,22.14,1415693.9040207523,2.2101,2.2131,2.2091,2.2121,1415693.904
2007-06-01 15:00:00,22.14,22.16,22.08,22.12,2306744.48767834,2.2121,2.2141,2.2061,2.2101,2306744.4877
2007-06-01 15:30:00,22.12,22.15,22.1,22.14,3024967.5745784696,2.2101,2.2131,2.2081,2.2121,3024967.5746
2007-06-04 09:30:00,22.13,22.14,22.02,22.04,2306095.97924773,2.2111,2.2121,2.2001,2.2021,2306095.9792
2007-06-04 10:00:00,22.04,22.05,21.96,21.97,2216601.8158236057,2.2021,2.2031,2.1941,2.1951,2216601.8158
2007-06-04 10:30:00,21.97,22.03,21.96,22.02,1295395.590142672,2.1951,2.2011,2.1941,2.2001,1295395.5901
2007-06-04 11:00:00,22.02,22.05,22.0,22.02,1296368.3527885862,2.2001,2.2031,2.1981,2.2001,1296368.3528
2007-06-04 11:30:00,22.02,22.04,21.99,22.0,1535667.963683528,2.2001,2.2021,2.1971,2.1981,1535667.9637
2007-06-04 12:00:00,22.0,22.05,22.0,22.02,1215304.7989623866,2.1981,2.2031,2.1981,2.2001,1215304.799
2007-06-04 12:30:00,22.02,22.06,22.01,22.05,944552.5291828794,2.2001,2.2041,2.1991,2.2031,944552.5292
2007-06-04 13:00:00,22.05,22.07,22.04,22.06,1150129.701686122,2.2031,2.2051,2.2021,2.2041,1150129.7017
2007-06-04 13:30:00,22.06,22.11,22.06,22.1,990920.8819714657,2.2041,2.2091,2.2041,2.2081,990920.882
2007-06-04 14:00:00,22.1,22.1,22.05,22.07,1702010.37613489,2.2081,2.2081,2.2031,2.2051,1702010.3761
2007-06-04 14:30:00,22.07,22.11,22.05,22.09,1967898.832684825,2.2051,2.2091,2.2031,2.2071,1967898.8327
2007-06-04 15:00:00,22.09,22.17,22.09,22.13,3497730.2204928664,2.2071,2.2151,2.2071,2.2111,3497730.2205
2007-06-04 15:30:00,22.13,22.18,22.12,22.14,4525616.083009079,2.2111,2.2161,2.2101,2.2121,4525616.083
2007-06-05 09:30:00,22.1,22.11,21.97,22.01,2955901.4267185475,2.2081,2.2091,2.1951,2.1991,2955901.4267
2007-06-05 10:00:00,22.02,22.03,21.96,21.98,2261997.4059662777,2.2001,2.2011,2.1941,2.1961,2261997.406
2007-06-05 10:30:00,21.98,21.98,21.87,21.88,4340142.671854734,2.1961,2.1961,2.1851,2.1861,4340142.6719
2007-06-05 11:00:00,21.88,21.93,21.86,21.88,3067769.130998703,2.1861,2.1911,2.1841,2.1861,3067769.131
2007-06-05 11:30:00,21.88,21.88,21.8,21.84,2263618.6770428014,2.1861,2.1861,2.1781,2.1821,2263618.677
2007-06-05 12:00:00,21.84,21.84,21.78,21.8,2457198.4435797664,2.1821,2.1821,2.1761,2.1781,2457198.4436
2007-06-05 12:30:00,21.8,21.89,21.8,21.87,1776913.0998702983,2.1781,2.1871,2.1781,2.1851,1776913.0999
2007-06-05 13:00:00,21.86,21.87,21.83,21.84,1247405.9662775616,2.1841,2.1851,2.1811,2.1821,1247405.9663
2007-06-05 13:30:00,21.84,21.86,21.81,21.83,1402723.7354085604,2.1821,2.1841,2.1791,2.1811,1402723.7354
2007-06-05 14:00:00,21.83,21.84,21.81,21.83,1458819.7146562906,2.1811,2.1821,2.1791,2.1811,1458819.7147
2007-06-05 14:30:00,21.83,21.86,21.79,21.81,2575551.2321660183,2.1811,2.1841,2.1771,2.1791,2575551.2322
2007-06-05 15:00:00,21.81,21.85,21.81,21.82,2766536.964980545,2.1791,2.1831,2.1791,2.1801,2766536.965
2007-06-05 15:30:00,21.82,21.85,21.8,21.81,3601491.569390402,2.1801,2.1831,2.1781,2.1791,3601491.5694
2007-06-06 09:30:00,21.76,21.9,21.68,21.71,3498702.983138781,2.1741,2.1881,2.1661,2.1691,3498702.9831
2007-06-06 10:00:00,21.71,21.73,21.65,21.73,2690985.7328145267,2.1691,2.1711,2.1631,2.1711,2690985.7328
2007-06-06 10:30:00,21.73,21.76,21.69,21.73,2407911.802853437,2.1711,2.1741,2.1671,2.1711,2407911.8029
2007-06-06 11:00:00,21.72,21.82,21.72,21.79,2359597.924773022,2.1701,2.1801,2.1701,2.1771,2359597.9248
2007-06-06 11:30:00,21.8,21.8,21.74,21.78,1811932.5551232167,2.1781,2.1781,2.1721,2.1761,1811932.5551
2007-06-06 12:00:00,21.78,21.82,21.77,21.82,1111867.7042801557,2.1761,2.1801,2.1751,2.1801,1111867.7043
2007-06-06 12:30:00,21.82,21.84,21.77,21.79,1064202.33463035,2.1801,2.1821,2.1751,2.1771,1064202.3346
2007-06-06 13:00:00,21.8,21.83,21.74,21.76,1831063.5538262,2.1781,2.1811,2.1721,2.1741,1831063.5538
2007-06-06 13:30:00,21.76,21.82,21.75,21.78,1705252.9182879378,2.1741,2.1801,2.1731,2.1761,1705252.9183
2007-06-06 14:00:00,21.78,21.83,21.75,21.81,1633592.7367055772,2.1761,2.1811,2.1731,2.1791,1633592.7367
2007-06-06 14:30:00,21.82,21.83,21.77,21.78,1611543.450064851,2.1801,2.1811,2.1751,2.1761,1611543.4501
2007-06-06 15:00:00,21.78,21.83,21.75,21.81,2011024.6433203632,2.1761,2.1811,2.1731,2.1791,2011024.6433
2007-06-06 15:30:00,21.81,21.9,21.8,21.83,3192282.749675746,2.1791,2.1881,2.1781,2.1811,3192282.7497
2007-06-07 09:30:00,21.74,22.0,21.66,21.83,2921854.734111544,2.1721,2.1981,2.1641,2.1811,2921854.7341
2007-06-07 10:00:00,21.83,21.84,21.8,21.83,2322308.69001297,2.1811,2.1821,2.1781,2.1811,2322308.69
2007-06-07 10:30:00,21.83,21.89,21.8,21.87,1650129.701686122,2.1811,2.1871,2.1781,2.1851,1650129.7017
2007-06-07 11:00:00,21.87,21.87,21.75,21.81,2290856.0311284047,2.1851,2.1851,2.1731,2.1791,2290856.0311
2007-06-07 11:30:00,21.8,21.83,21.75,21.75,1351815.823605707,2.1781,2.1811,2.1731,2.1731,1351815.8236
2007-06-07 12:00:00,21.75,21.82,21.72,21.8,1436121.9195849546,2.1731,2.1801,2.1701,2.1781,1436121.9196
2007-06-07 12:30:00,21.8,21.8,21.65,21.67,3088197.146562905,2.1781,2.1781,2.1631,2.1651,3088197.1466
2007-06-07 13:00:00,21.68,21.69,21.59,21.62,1535667.963683528,2.1661,2.1671,2.1572,2.1602,1535667.9637
2007-06-07 13:30:00,21.62,21.66,21.58,21.66,2807392.9961089497,2.1602,2.1641,2.1562,2.1641,2807392.9961
2007-06-07 14:00:00,21.66,21.66,21.54,21.58,2659533.0739299613,2.1641,2.1641,2.1522,2.1562,2659533.0739
2007-06-07 14:30:00,21.58,21.69,21.56,21.66,1944552.5291828795,2.1562,2.1671,2.1542,2.1641,1944552.5292
2007-06-07 15:00:00,21.65,21.68,21.56,21.57,2526588.845654994,2.1631,2.1661,2.1542,2.1552,2526588.8457
2007-06-07 15:30:00,21.57,21.59,21.41,21.45,5893320.363164721,2.1552,2.1572,2.1392,2.1432,5893320.3632
2007-06-08 09:30:00,21.46,21.65,21.36,21.51,3068741.8936446174,2.1442,2.1631,2.1342,2.1492,3068741.8936
2007-06-08 10:00:00,21.52,21.58,21.5,21.51,3328793.774319066,2.1502,2.1562,2.1482,2.1492,3328793.7743
2007-06-08 10:30:00,21.52,21.57,21.48,21.52,2310635.538261997,2.1502,2.1552,2.1462,2.1502,2310635.5383
2007-06-08 11:00:00,21.52,21.58,21.46,21.56,1851167.3151750967,2.1502,2.1562,2.1442,2.1542,1851167.3152
2007-06-08 11:30:00,21.57,21.58,21.54,21.57,1002594.0337224384,2.1552,2.1562,2.1522,2.1552,1002594.0337
2007-06-08 12:00:00,21.57,21.57,21.5,21.54,1356031.1284046692,2.1552,2.1552,2.1482,2.1522,1356031.1284
2007-06-08 12:30:00,21.54,21.55,21.47,21.51,1445525.2918287937,2.1522,2.1532,2.1452,2.1492,1445525.2918
2007-06-08 13:00:00,21.5,21.51,21.46,21.48,1143644.617380026,2.1482,2.1492,2.1442,2.1462,1143644.6174
2007-06-08 13:30:00,21.48,21.5,21.46,21.48,1653696.4980544748,2.1462,2.1482,2.1442,2.1462,1653696.4981
2007-06-08 14:00:00,21.47,21.57,21.47,21.55,2286316.4721141374,2.1452,2.1552,2.1452,2.1532,2286316.4721
2007-06-08 14:30:00,21.55,21.62,21.54,21.6,1665045.3955901428,2.1532,2.1602,2.1522,2.1582,1665045.3956
2007-06-08 15:00:00,21.6,21.66,21.59,21.6,2064526.588845655,2.1582,2.1641,2.1572,2.1582,2064526.5888
2007-06-08 15:30:00,21.6,21.71,21.59,21.68,4575226.977950714,2.1582,2.1691,2.1572,2.1661,4575226.978
2007-06-11 09:30:00,21.67,21.68,21.55,21.61,2640402.075226978,2.1651,2.1661,2.1532,2.1592,2640402.0752
2007-06-11 10:00:00,21.61,21.63,21.51,21.54,3078793.774319066,2.1592,2.1611,2.1492,2.1522,3078793.7743
2007-06-11 10:30:00,21.53,21.68,21.53,21.63,1833333.3333333333,2.1512,2.1661,2.1512,2.1611,1833333.3333
2007-06-11 11:00:00,21.63,21.7,21.63,21.69,1533722.4383916992,2.1611,2.1681,2.1611,2.1671,1533722.4384
2007-06-11 11:30:00,21.69,21.74,21.68,21.71,4561284.046692607,2.1671,2.1721,2.1661,2.1691,4561284.0467
2007-06-11 12:00:00,21.71,21.73,21.65,21.66,818093.3852140078,2.1691,2.1711,2.1631,2.1641,818093.3852
2007-06-11 12:30:00,21.66,21.71,21.66,21.69,1039559.0142671856,2.1641,2.1691,2.1641,2.1671,1039559.0143
2007-06-11 13:00:00,21.69,21.73,21.67,21.69,1222762.645914397,2.1671,2.1711,2.1651,2.1671,1222762.6459
2007-06-11 13:30:00,21.69,21.7,21.65,21.66,897859.9221789883,2.1671,2.1681,2.1631,2.1641,897859.9222
2007-06-11 14:00:00,21.66,21.72,21.66,21.71,980869.0012970167,2.1641,2.1701,2.1641,2.1691,980869.0013
2007-06-11 14:30:00,21.71,21.71,21.65,21.69,1334954.6044098574,2.1691,2.1691,2.1631,2.1671,1334954.6044
2007-06-11 15:00:00,21.69,21.69,21.63,21.66,1544747.0817120622,2.1671,2.1671,2.1611,2.1641,1544747.0817
2007-06-11 15:30:00,21.66,21.67,21.64,21.65,2787613.488975357,2.1641,2.1651,2.1621,2.1631,2787613.489
2007-06-12 09:30:00,21.54,21.71,21.53,21.68,2066472.114137484,2.1522,2.1691,2.1512,2.1661,2066472.1141
2007-06-12 10:00:00,21.68,21.68,21.59,21.61,2179961.089494164,2.1661,2.1661,2.1572,2.1592,2179961.0895
2007-06-12 10:30:00,21.61,21.65,21.58,21.61,3117055.7717250325,2.1592,2.1631,2.1562,2.1592,3117055.7717
2007-06-12 11:00:00,21.61,21.72,21.61,21.71,10630674.448767832,2.1592,2.1701,2.1592,2.1691,10630674.4488
2007-06-12 11:30:00,21.71,21.74,21.67,21.72,1790856.031128405,2.1691,2.1721,2.1651,2.1701,1790856.0311
2007-06-12 12:00:00,21.72,21.72,21.64,21.69,4256809.3385214005,2.1701,2.1701,2.1621,2.1671,4256809.3385
2007-06-12 12:30:00,21.69,21.69,21.65,21.67,751297.0168612192,2.1671,2.1671,2.1631,2.1651,751297.0169
2007-06-12 13:00:00,21.67,21.76,21.66,21.73,1357976.653696498,2.1651,2.1741,2.1641,2.1711,1357976.6537
2007-06-12 13:30:00,21.73,21.77,21.71,21.73,2183852.140077821,2.1711,2.1751,2.1691,2.1711,2183852.1401
2007-06-12 14:00:00,21.73,21.75,21.71,21.71,2013942.9312581064,2.1711,2.1731,2.1691,2.1691,2013942.9313
2007-06-12 14:30:00,21.71,21.74,21.66,21.69,2214656.290531777,2.1691,2.1721,2.1641,2.1671,2214656.2905
2007-06-12 15:00:00,21.69,21.71,21.58,21.63,2948119.3255512323,2.1671,2.1691,2.1562,2.1611,2948119.3256
2007-06-12 15:30:00,21.63,21.67,21.54,21.63,10505512.321660182,2.1611,2.1651,2.1522,2.1611,10505512.3217
2007-06-13 09:30:00,21.58,21.64,21.52,21.62,3196173.8002594034,2.1773,2.1834,2.1713,2.1814,3196173.8003
2007-06-13 10:00:00,21.62,21.7,21.6,21.66,2508106.35538262,2.1814,2.1894,2.1793,2.1854,2508106.3554
2007-06-13 10:30:00,21.66,21.69,21.6,21.67,3281452.6588845653,2.1854,2.1884,2.1793,2.1864,3281452.6589
2007-06-13 11:00:00,21.67,21.69,21.47,21.62,2283073.929961089,2.1864,2.1884,2.1662,2.1814,2283073.93
2007-06-13 11:30:00,21.62,21.63,21.57,21.59,1702658.8845654994,2.1814,2.1824,2.1763,2.1783,1702658.8846
2007-06-13 12:00:00,21.59,21.59,21.54,21.54,1170881.971465629,2.1783,2.1783,2.1733,2.1733,1170881.9715
2007-06-13 12:30:00,21.54,21.59,21.53,21.54,1439364.4617380027,2.1733,2.1783,2.1723,2.1733,1439364.4617
2007-06-13 13:00:00,21.54,21.56,21.5,21.51,1141374.8378728924,2.1733,2.1753,2.1693,2.1703,1141374.8379
2007-06-13 13:30:00,21.51,21.56,21.49,21.56,1328469.5201037617,2.1703,2.1753,2.1682,2.1753,1328469.5201
2007-06-13 14:00:00,21.56,21.64,21.55,21.61,2253891.050583658,2.1753,2.1834,2.1743,2.1804,2253891.0506
2007-06-13 14:30:00,21.61,21.68,21.59,21.68,1851491.5693904024,2.1804,2.1874,2.1783,2.1874,1851491.5694
2007-06-13 15:00:00,21.68,21.68,21.6,21.6,3192607.003891051,2.1874,2.1874,2.1793,2.1793,3192607.0039
2007-06-13 15:30:00,21.6,21.68,21.6,21.67,3729247.730220493,2.1793,2.1874,2.1793,2.1864,3729247.7302
2007-06-14 09:30:00,21.64,21.75,21.59,21.75,2149805.447470817,2.1834,2.1945,2.1783,2.1945,2149805.4475
2007-06-14 10:00:00,21.75,21.75,21.69,21.72,1665045.3955901428,2.1945,2.1945,2.1884,2.1915,1665045.3956
2007-06-14 10:30:00,21.72,21.75,21.66,21.67,1435797.66536965,2.1915,2.1945,2.1854,2.1864,1435797.6654
2007-06-14 11:00:00,21.67,21.68,21.65,21.67,1609273.670557717,2.1864,2.1874,2.1844,2.1864,1609273.6706
2007-06-14 11:30:00,21.67,21.73,21.65,21.68,9098573.28145266,2.1864,2.1925,2.1844,2.1874,9098573.2815
2007-06-14 12:00:00,21.68,21.72,21.67,21.69,1118028.534370947,2.1874,2.1915,2.1864,2.1884,1118028.5344
2007-06-14 12:30:00,21.69,21.72,21.68,21.7,1127431.906614786,2.1884,2.1915,2.1874,2.1894,1127431.9066
2007-06-14 13:00:00,21.7,21.72,21.68,21.7,1203955.9014267186,2.1894,2.1915,2.1874,2.1894,1203955.9014
2007-06-14 13:30:00,21.7,21.73,21.69,21.72,1253242.542153048,2.1894,2.1925,2.1884,2.1915,1253242.5422
2007-06-14 14:00:00,21.72,21.73,21.7,21.71,1147211.4137483789,2.1915,2.1925,2.1894,2.1904,1147211.4137
2007-06-14 14:30:00,21.71,21.78,21.7,21.77,2722762.6459143967,2.1904,2.1975,2.1894,2.1965,2722762.6459
2007-06-14 15:00:00,21.77,21.77,21.72,21.75,2084630.350194553,2.1965,2.1965,2.1915,2.1945,2084630.3502
2007-06-14 15:30:00,21.74,21.79,21.71,21.73,4078145.2658884567,2.1935,2.1985,2.1904,2.1925,4078145.2659
2007-06-15 09:30:00,21.83,21.89,21.77,21.79,9569390.402075227,2.2026,2.2086,2.1965,2.1985,9569390.4021
2007-06-15 10:00:00,21.79,21.87,21.79,21.85,2103437.094682231,2.1985,2.2066,2.1985,2.2046,2103437.0947
2007-06-15 10:30:00,21.85,21.89,21.84,21.84,3526913.0998702985,2.2046,2.2086,2.2036,2.2036,3526913.0999
2007-06-15 11:00:00,21.84,21.9,21.84,21.87,2651426.718547341,2.2036,2.2096,2.2036,2.2066,2651426.7185
2007-06-15 11:30:00,21.87,21.87,21.8,21.83,2050259.403372244,2.2066,2.2066,2.1995,2.2026,2050259.4034
2007-06-15 12:00:00,21.83,21.84,21.76,21.77,1519455.252918288,2.2026,2.2036,2.1955,2.1965,1519455.2529
2007-06-15 12:30:00,21.77,21.79,21.75,21.78,2112191.9584954605,2.1965,2.1985,2.1945,2.1975,2112191.9585
2007-06-15 13:00:00,21.78,21.79,21.75,21.78,1448443.579766537,2.1975,2.1985,2.1945,2.1975,1448443.5798
2007-06-15 13:30:00,21.79,21.79,21.75,21.75,1866083.009079118,2.1985,2.1985,2.1945,2.1945,1866083.0091
2007-06-15 14:00:00,21.75,21.79,21.74,21.79,1969195.849546044,2.1945,2.1985,2.1935,2.1985,1969195.8495
2007-06-15 14:30:00,21.79,21.79,21.76,21.79,1534046.692607004,2.1985,2.1985,2.1955,2.1985,1534046.6926
2007-06-15 15:00:00,21.79,21.81,21.77,21.79,2673476.0051880674,2.1985,2.2005,2.1965,2.1985,2673476.0052
2007-06-15 15:30:00,21.78,21.8,21.75,21.78,4870298.313878081,2.1975,2.1995,2.1945,2.1975,4870298.3139
2007-06-18 09:30:00,21.75,21.79,21.67,21.73,3432230.8690012973,2.1945,2.1985,2.1864,2.1925,3432230.869
2007-06-18 10:00:00,21.73,21.77,21.71,21.77,3334954.604409857,2.1925,2.1965,2.1904,2.1965,3334954.6044
2007-06-18 10:30:00,21.77,21.81,21.74,21.78,2523346.303501945,2.1965,2.2005,2.1935,2.1975,2523346.3035
2007-06-18 11:00:00,21.78,21.8,21.76,21.79,2020428.0155642023,2.1975,2.1995,2.1955,2.1985,2020428.0156
2007-06-18 11:30:00,21.79,21.79,21.76,21.78,1342088.1971465629,2.1985,2.1985,2.1955,2.1975,1342088.1971
2007-06-18 12:00:00,21.78,21.78,21.73,21.74,2068417.639429313,2.1975,2.1975,2.1925,2.1935,2068417.6394
2007-06-18 12:30:00,21.73,21.75,21.71,21.74,1412451.3618677044,2.1925,2.1945,2.1904,2.1935,1412451.3619
2007-06-18 13:00:00,21.74,21.74,21.72,21.73,1148832.6848249028,2.1935,2.1935,2.1915,2.1925,1148832.6848
2007-06-18 13:30:00,21.73,21.74,21.71,21.72,1541180.2853437094,2.1925,2.1935,2.1904,2.1915,1541180.2853
2007-06-18 14:00:00,21.72,21.75,21.71,21.75,1776588.8456549936,2.1915,2.1945,2.1904,2.1945,1776588.8457
2007-06-18 14:30:00,21.75,21.76,21.73,21.75,1901426.7185473407,2.1945,2.1955,2.1925,2.1945,1901426.7185
2007-06-18 15:00:00,21.75,21.75,21.71,21.72,3024319.06614786,2.1945,2.1945,2.1904,2.1915,3024319.0661
2007-06-18 15:30:00,21.72,21.72,21.63,21.63,5003891.050583658,2.1915,2.1915,2.1824,2.1824,5003891.0506
2007-06-19 09:30:00,21.61,21.64,21.37,21.52,3373540.8560311287,2.1804,2.1834,2.1561,2.1713,3373540.856
2007-06-19 10:00:00,21.53,21.56,21.5,21.54,2348573.281452659,2.1723,2.1753,2.1693,2.1733,2348573.2815
2007-06-19 10:30:00,21.54,21.55,21.5,21.51,2296368.352788586,2.1733,2.1743,2.1693,2.1703,2296368.3528
2007-06-19 11:00:00,21.51,21.53,21.47,21.48,1834954.6044098567,2.1703,2.1723,2.1662,2.1672,1834954.6044
2007-06-19 11:30:00,21.48,21.53,21.45,21.52,2021725.0324254213,2.1672,2.1723,2.1642,2.1713,2021725.0324
2007-06-19 12:00:00,21.52,21.55,21.5,21.5,2528534.370946822,2.1713,2.1743,2.1693,2.1693,2528534.3709
2007-06-19 12:30:00,21.5,21.55,21.48,21.52,1522373.5408560312,2.1693,2.1743,2.1672,2.1713,1522373.5409
2007-06-19 13:00:00,21.52,21.53,21.46,21.49,1709468.2230869,2.1713,2.1723,2.1652,2.1682,1709468.2231
2007-06-19 13:30:00,21.49,21.49,21.45,21.49,1365758.7548638133,2.1682,2.1682,2.1642,2.1682,1365758.7549
2007-06-19 14:00:00,21.48,21.5,21.45,21.46,1534046.692607004,2.1672,2.1693,2.1642,2.1652,1534046.6926
2007-06-19 14:30:00,21.46,21.49,21.44,21.47,1824578.469520104,2.1652,2.1682,2.1632,2.1662,1824578.4695
2007-06-19 15:00:00,21.47,21.48,21.45,21.47,2856031.128404669,2.1662,2.1672,2.1642,2.1662,2856031.1284
2007-06-19 15:30:00,21.47,21.5,21.43,21.45,3481841.763942932,2.1662,2.1693,2.1622,2.1642,3481841.7639
2007-06-20 09:30:00,21.49,21.49,21.22,21.45,4552853.437094682,2.1682,2.1682,2.141,2.1642,4552853.4371
2007-06-20 10:00:00,21.44,21.52,21.41,21.48,2322632.944228275,2.1632,2.1713,2.1602,2.1672,2322632.9442
2007-06-20 10:30:00,21.48,21.54,21.45,21.46,2122892.3476005187,2.1672,2.1733,2.1642,2.1652,2122892.3476
2007-06-20 11:00:00,21.46,21.48,21.43,21.47,1741245.1361867704,2.1652,2.1672,2.1622,2.1662,1741245.1362
2007-06-20 11:30:00,21.47,21.48,21.42,21.46,1555123.2166018158,2.1662,2.1672,2.1612,2.1652,1555123.2166
2007-06-20 12:00:00,21.46,21.48,21.43,21.45,1380025.9403372244,2.1652,2.1672,2.1622,2.1642,1380025.9403
2007-06-20 12:30:00,21.45,21.46,21.39,21.41,2100518.806744488,2.1642,2.1652,2.1582,2.1602,2100518.8067
2007-06-20 13:00:00,21.41,21.43,21.29,21.3,2169260.700389105,2.1602,2.1622,2.1481,2.1491,2169260.7004
2007-06-20 13:30:00,21.3,21.33,21.28,21.29,1620622.5680933853,2.1491,2.1521,2.1471,2.1481,1620622.5681
2007-06-20 14:00:00,21.29,21.33,21.25,21.25,2550259.403372244,2.1481,2.1521,2.144,2.144,2550259.4034
2007-06-20 14:30:00,21.25,21.29,21.22,21.26,3071335.927367056,2.144,2.1481,2.141,2.145,3071335.9274
2007-06-20 15:00:00,21.26,21.27,21.15,21.16,3455901.4267185475,2.145,2.1461,2.1339,2.135,3455901.4267
2007-06-20 15:30:00,21.16,21.17,21.03,21.06,8639753.566796368,2.135,2.136,2.1218,2.1249,8639753.5668
2007-06-21 09:30:00,21.07,21.21,21.05,21.06,3887808.04150454,2.1259,2.14,2.1239,2.1249,3887808.0415
2007-06-21 10:00:00,21.06,21.15,20.99,21.1,5044098.573281453,2.1249,2.1339,2.1178,2.1289,5044098.5733
2007-06-21 10:30:00,21.09,21.17,21.08,21.09,2090791.180285344,2.1279,2.136,2.1269,2.1279,2090791.1803
2007-06-21 11:00:00,21.09,21.13,21.02,21.09,2442931.258106356,2.1279,2.1319,2.1208,2.1279,2442931.2581
2007-06-21 11:30:00,21.09,21.14,21.07,21.13,1573929.9610894942,2.1279,2.1329,2.1259,2.1319,1573929.9611
2007-06-21 12:00:00,21.13,21.19,21.06,21.11,1704604.4098573285,2.1319,2.138,2.1249,2.1299,1704604.4099
2007-06-21 12:30:00,21.11,21.14,21.06,21.08,2155642.0233463035,2.1299,2.1329,2.1249,2.1269,2155642.0233
2007-06-21 13:00:00,21.08,21.11,21.03,21.11,2241893.64461738,2.1269,2.1299,2.1218,2.1299,2241893.6446
2007-06-21 13:30:00,21.11,21.18,21.1,21.16,2605058.365758755,2.1299,2.137,2.1289,2.135,2605058.3658
2007-06-21 14:00:00,21.16,21.18,21.12,21.16,2406939.040207523,2.135,2.137,2.1309,2.135,2406939.0402
2007-06-21 14:30:00,21.16,21.18,21.11,21.16,2203307.392996109,2.135,2.137,2.1299,2.135,2203307.393
2007-06-21 15:00:00,21.17,21.2,21.16,21.2,2200064.850843061,2.136,2.139,2.135,2.139,2200064.8508
2007-06-21 15:30:00,21.19,21.21,21.11,21.17,4744163.424124514,2.138,2.14,2.1299,2.136,4744163.4241
2007-06-22 09:30:00,21.13,21.22,21.08,21.14,4604409.857328146,2.1319,2.141,2.1269,2.1329,4604409.8573
2007-06-22 10:00:00,21.14,21.16,21.06,21.09,3111867.704280156,2.1329,2.135,2.1249,2.1279,3111867.7043
2007-06-22 10:30:00,21.09,21.17,21.05,21.14,2359922.178988327,2.1279,2.136,2.1239,2.1329,2359922.179
2007-06-22 11:00:00,21.15,21.15,21.06,21.1,1847600.5188067448,2.1339,2.1339,2.1249,2.1289,1847600.5188
2007-06-22 11:30:00,21.1,21.13,21.09,21.12,1660505.8365758755,2.1289,2.1319,2.1279,2.1309,1660505.8366
2007-06-22 12:00:00,21.12,21.15,21.04,21.05,3034370.946822309,2.1309,2.1339,2.1228,2.1239,3034370.9468
2007-06-22 12:30:00,21.05,21.09,21.0,21.06,2792153.047989624,2.1239,2.1279,2.1188,2.1249,2792153.048
2007-06-22 13:00:00,21.06,21.08,20.98,21.05,1920557.7172503243,2.1249,2.1269,2.1168,2.1239,1920557.7173
2007-06-22 13:30:00,21.05,21.13,21.03,21.09,1799286.6407263295,2.1239,2.1319,2.1218,2.1279,1799286.6407
2007-06-22 14:00:00,21.1,21.1,21.02,21.06,1941309.987029832,2.1289,2.1289,2.1208,2.1249,1941309.987
2007-06-22 14:30:00,21.06,21.09,21.0,21.03,2513942.9312581066,2.1249,2.1279,2.1188,2.1218,2513942.9313
2007-06-22 15:00:00,21.03,21.05,20.98,20.98,1403047.989623865,2.1218,2.1239,2.1168,2.1168,1403047.9896
2007-06-22 15:30:00,20.98,21.03,20.97,21.01,4659857.328145266,2.1168,2.1218,2.1158,2.1198,4659857.3281
2007-06-25 09:30:00,21.09,21.2,21.05,21.17,2510700.3891050583,2.1279,2.139,2.1239,2.136,2510700.3891
2007-06-25 10:00:00,21.17,21.32,21.17,21.25,2017833.981841764,2.136,2.1511,2.136,2.144,2017833.9818
2007-06-25 10:30:00,21.25,21.34,21.19,21.33,2035992.2178988329,2.144,2.1531,2.138,2.1521,2035992.2179
2007-06-25 11:00:00,21.33,21.37,21.31,21.33,1983138.7808041505,2.1521,2.1561,2.1501,2.1521,1983138.7808
2007-06-25 11:30:00,21.33,21.35,21.29,21.34,1194552.5291828795,2.1521,2.1541,2.1481,2.1531,1194552.5292
2007-06-25 12:00:00,21.34,21.44,21.34,21.42,1596303.5019455254,2.1531,2.1632,2.1531,2.1612,1596303.5019
2007-06-25 12:30:00,21.42,21.44,21.4,21.4,985084.3060959792,2.1612,2.1632,2.1592,2.1592,985084.3061
2007-06-25 13:00:00,21.4,21.43,21.39,21.41,1167639.4293125812,2.1592,2.1622,2.1582,2.1602,1167639.4293
2007-06-25 13:30:00,21.41,21.46,21.41,21.41,1350518.8067444875,2.1602,2.1652,2.1602,2.1602,1350518.8067
2007-06-25 14:00:00,21.41,21.42,21.3,21.34,1967898.832684825,2.1602,2.1612,2.1491,2.1531,1967898.8327
2007-06-25 14:30:00,21.34,21.36,21.15,21.19,2712386.511024643,2.1531,2.1551,2.1339,2.138,2712386.511
2007-06-25 15:00:00,21.19,21.25,21.15,21.21,2946173.8002594034,2.138,2.144,2.1339,2.14,2946173.8003
2007-06-25 15:30:00,21.21,21.3,21.08,21.21,3432555.123216602,2.14,2.1491,2.1269,2.14,3432555.1232
2007-06-26 09:30:00,21.29,21.29,21.17,21.2,3481841.763942932,2.1481,2.1481,2.136,2.139,3481841.7639
2007-06-26 10:00:00,21.2,21.25,21.17,21.23,3202334.6303501944,2.139,2.144,2.136,2.142,3202334.6304
2007-06-26 10:30:00,21.23,21.41,21.21,21.31,3612516.212710765,2.142,2.1602,2.14,2.1501,3612516.2127
2007-06-26 11:00:00,21.31,21.54,21.26,21.46,4431906.614785993,2.1501,2.1733,2.145,2.1652,4431906.6148
2007-06-26 11:30:00,21.47,21.6,21.44,21.58,5265888.456549935,2.1662,2.1793,2.1632,2.1773,5265888.4565
2007-06-26 12:00:00,21.58,21.66,21.54,21.63,2965304.798962387,2.1773,2.1854,2.1733,2.1824,2965304.799
2007-06-26 12:30:00,21.63,21.66,21.59,21.63,2376459.143968872,2.1824,2.1854,2.1783,2.1824,2376459.144
2007-06-26 13:00:00,21.63,21.7,21.6,21.62,3489299.6108949417,2.1824,2.1894,2.1793,2.1814,3489299.6109
2007-06-26 13:30:00,21.61,21.71,21.54,21.56,3104409.8573281453,2.1804,2.1904,2.1733,2.1753,3104409.8573
2007-06-26 14:00:00,21.56,21.61,21.48,21.5,3439364.4617380025,2.1753,2.1804,2.1672,2.1693,3439364.4617
2007-06-26 14:30:00,21.5,21.52,21.4,21.44,2904345.0064850845,2.1693,2.1713,2.1592,2.1632,2904345.0065
2007-06-26 15:00:00,21.43,21.54,21.4,21.52,3065823.6057068743,2.1622,2.1733,2.1592,2.1713,3065823.6057
2007-06-26 15:30:00,21.52,21.54,21.34,21.47,5154345.006485084,2.1713,2.1733,2.1531,2.1662,5154345.0065
2007-06-27 09:30:00,21.44,21.64,21.34,21.5,5202334.630350195,2.1632,2.1834,2.1531,2.1693,5202334.6304
2007-06-27 10:00:00,21.5,21.56,21.46,21.49,3924448.767833982,2.1693,2.1753,2.1652,2.1682,3924448.7678
2007-06-27 10:30:00,21.49,21.51,21.41,21.47,3014267.185473412,2.1682,2.1703,2.1602,2.1662,3014267.1855
2007-06-27 11:00:00,21.46,21.5,21.44,21.49,2678664.072632944,2.1652,2.1693,2.1632,2.1682,2678664.0726
2007-06-27 11:30:00,21.49,21.5,21.43,21.44,1823281.4526588847,2.1682,2.1693,2.1622,2.1632,1823281.4527
2007-06-27 12:00:00,21.44,21.51,21.44,21.49,1732166.018158236,2.1632,2.1703,2.1632,2.1682,1732166.0182
2007-06-27 12:30:00,21.5,21.51,21.46,21.46,1355706.8741893645,2.1693,2.1703,2.1652,2.1652,1355706.8742
2007-06-27 13:00:00,21.46,21.49,21.42,21.45,1731193.2555123216,2.1652,2.1682,2.1612,2.1642,1731193.2555
2007-06-27 13:30:00,21.45,21.52,21.42,21.49,1743190.6614785993,2.1642,2.1713,2.1612,2.1682,1743190.6615
2007-06-27 14:00:00,21.49,21.59,21.49,21.57,2638780.8041504542,2.1682,2.1783,2.1682,2.1763,2638780.8042
2007-06-27 14:30:00,21.57,21.57,21.53,21.54,2077496.757457847,2.1763,2.1763,2.1723,2.1733,2077496.7575
2007-06-27 15:00:00,21.54,21.63,21.54,21.63,3157911.802853437,2.1733,2.1824,2.1733,2.1824,3157911.8029
2007-06-27 15:30:00,21.63,21.67,21.62,21.66,5383268.482490272,2.1824,2.1864,2.1814,2.1854,5383268.4825
2007-06-28 09:30:00,21.67,21.67,21.17,21.62,2027885.8625162127,2.1864,2.1864,2.136,2.1814,2027885.8625
2007-06-28 10:00:00,21.62,21.72,21.6,21.67,1690985.732814527,2.1814,2.1915,2.1793,2.1864,1690985.7328
2007-06-28 10:30:00,21.67,21.71,21.64,21.67,1625486.381322957,2.1864,2.1904,2.1834,2.1864,1625486.3813
2007-06-28 11:00:00,21.66,21.67,21.58,21.62,1301880.674448768,2.1854,2.1864,2.1773,2.1814,1301880.6744
2007-06-28 11:30:00,21.62,21.67,21.62,21.67,760700.3891050584,2.1814,2.1864,2.1814,2.1864,760700.3891
2007-06-28 12:00:00,21.67,21.68,21.64,21.65,677691.3099870299,2.1864,2.1874,2.1834,2.1844,677691.31
2007-06-28 12:30:00,21.64,21.67,21.64,21.66,563229.5719844358,2.1834,2.1864,2.1834,2.1854,563229.572
2007-06-28 13:00:00,21.66,21.68,21.63,21.66,710765.2399481194,2.1854,2.1874,2.1824,2.1854,710765.2399
2007-06-28 13:30:00,21.66,21.67,21.62,21.63,1121595.3307392995,2.1854,2.1864,2.1814,2.1824,1121595.3307
2007-06-28 14:00:00,21.63,21.7,21.58,21.63,1664396.887159533,2.1824,2.1894,2.1773,2.1824,1664396.8872
2007-06-28 14:30:00,21.63,21.68,21.53,21.64,2663099.870298314,2.1824,2.1874,2.1723,2.1834,2663099.8703
2007-06-28 15:00:00,21.64,21.66,21.59,21.64,2012970.168612192,2.1834,2.1854,2.1783,2.1834,2012970.1686
2007-06-28 15:30:00,21.63,21.66,21.54,21.56,3227950.713359274,2.1824,2.1854,2.1733,2.1753,3227950.7134
2007-06-29 09:30:00,21.59,21.72,21.56,21.69,2606031.128404669,2.1783,2.1915,2.1753,2.1884,2606031.1284
2007-06-29 10:00:00,21.69,21.73,21.65,21.67,1378404.6692607005,2.1884,2.1925,2.1844,2.1864,1378404.6693
2007-06-29 10:30:00,21.67,21.7,21.62,21.69,1368352.7885862517,2.1864,2.1894,2.1814,2.1884,1368352.7886
2007-06-29 11:00:00,21.68,21.73,21.65,21.73,1151102.4643320364,2.1874,2.1925,2.1844,2.1925,1151102.4643
2007-06-29 11:30:00,21.73,21.75,21.7,21.71,1577821.0116731515,2.1925,2.1945,2.1894,2.1904,1577821.0117
2007-06-29 12:00:00,21.71,21.71,21.59,21.61,1723086.9001297017,2.1904,2.1904,2.1783,2.1804,1723086.9001
2007-06-29 12:30:00,21.61,21.7,21.56,21.61,1493190.6614785993,2.1804,2.1894,2.1753,2.1804,1493190.6615
2007-06-29 13:00:00,21.61,21.63,21.57,21.61,1310959.7924773025,2.1804,2.1824,2.1763,2.1804,1310959.7925
2007-06-29 13:30:00,21.61,21.68,21.59,21.67,852140.0778210117,2.1804,2.1874,2.1783,2.1864,852140.0778
2007-06-29 14:00:00,21.67,21.67,21.59,21.66,2039883.2684824904,2.1864,2.1864,2.1783,2.1854,2039883.2685
2007-06-29 14:30:00,21.66,21.7,21.62,21.66,1732814.5265888458,2.1854,2.1894,2.1814,2.1854,1732814.5266
2007-06-29 15:00:00,21.66,21.67,21.46,21.5,4027561.608300908,2.1854,2.1864,2.1652,2.1693,4027561.6083
2007-06-29 15:30:00,21.5,21.65,21.48,21.61,4817120.622568093,2.1693,2.1844,2.1672,2.1804,4817120.6226
2007-07-03 09:30:00,21.9,21.9,21.82,21.83,2037937.7431906613,2.2096,2.2096,2.2015,2.2026,2037937.7432
2007-07-03 10:00:00,21.83,21.88,21.81,21.87,1914396.887159533,2.2026,2.2076,2.2005,2.2066,1914396.8872
2007-07-03 10:30:00,21.87,21.89,21.86,21.87,1967898.832684825,2.2066,2.2086,2.2056,2.2066,1967898.8327
2007-07-03 11:00:00,21.87,21.89,21.87,21.87,1326199.7405966278,2.2066,2.2086,2.2066,2.2066,1326199.7406
2007-07-03 11:30:00,21.87,21.89,21.87,21.88,1517509.7276264592,2.2066,2.2086,2.2066,2.2076,1517509.7276
2007-07-03 12:00:00,21.88,21.9,21.87,21.89,1639105.0583657587,2.2076,2.2096,2.2066,2.2086,1639105.0584
2007-07-03 12:30:00,21.89,21.91,21.88,21.89,3569066.147859922,2.2086,2.2106,2.2076,2.2086,3569066.1479
2007-07-05 09:30:00,21.89,21.91,21.82,21.86,3582360.570687419,2.2086,2.2106,2.2015,2.2056,3582360.5707
2007-07-05 10:00:00,21.86,21.88,21.83,21.87,1845979.2477302204,2.2056,2.2076,2.2026,2.2066,1845979.2477
2007-07-05 10:30:00,21.87,21.95,21.86,21.95,3594033.722438392,2.2066,2.2147,2.2056,2.2147,3594033.7224
2007-07-05 11:00:00,21.95,21.95,21.87,21.89,1714332.036316472,2.2147,2.2147,2.2066,2.2086,1714332.0363
2007-07-05 11:30:00,21.89,21.92,21.88,21.9,1753566.7963683528,2.2086,2.2116,2.2076,2.2096,1753566.7964
2007-07-05 12:00:00,21.9,21.93,21.89,21.9,1467574.5784695202,2.2096,2.2126,2.2086,2.2096,1467574.5785
2007-07-05 12:30:00,21.9,21.93,21.88,21.92,2261997.4059662777,2.2096,2.2126,2.2076,2.2116,2261997.406
2007-07-05 13:00:00,21.92,21.96,21.91,21.92,1497730.2204928664,2.2116,2.2157,2.2106,2.2116,1497730.2205
2007-07-05 13:30:00,21.92,21.93,21.89,21.9,1486705.577172503,2.2116,2.2126,2.2086,2.2096,1486705.5772
2007-07-05 14:00:00,21.9,21.93,21.89,21.91,1895914.39688716,2.2096,2.2126,2.2086,2.2106,1895914.3969
2007-07-05 14:30:00,21.91,21.94,21.9,21.91,1798638.1322957198,2.2106,2.2137,2.2096,2.2106,1798638.1323
2007-07-05 15:00:00,21.91,21.92,21.9,21.92,2347276.26459144,2.2106,2.2116,2.2096,2.2116,2347276.2646
2007-07-05 15:30:00,21.92,21.97,21.91,21.96,3219520.103761349,2.2116,2.2167,2.2106,2.2157,3219520.1038
2007-07-06 09:30:00,21.85,21.97,21.83,21.96,1753891.0505836576,2.2046,2.2167,2.2026,2.2157,1753891.0506
2007-07-06 10:00:00,21.96,22.02,21.95,22.01,1843060.9597924773,2.2157,2.2217,2.2147,2.2207,1843060.9598
2007-07-06 10:30:00,22.01,22.04,21.98,22.01,1899156.9390402075,2.2207,2.2237,2.2177,2.2207,1899156.939
2007-07-06 11:00:00,22.01,22.09,22.0,22.06,2095979.2477302204,2.2207,2.2288,2.2197,2.2258,2095979.2477
2007-07-06 11:30:00,22.06,22.11,22.02,22.04,1578469.5201037617,2.2258,2.2308,2.2217,2.2237,1578469.5201
2007-07-06 12:00:00,22.04,22.06,21.97,21.98,1777561.608300908,2.2237,2.2258,2.2167,2.2177,1777561.6083
2007-07-06 12:30:00,21.99,22.02,21.98,22.0,1413424.1245136186,2.2187,2.2217,2.2177,2.2197,1413424.1245
2007-07-06 13:00:00,22.0,22.04,21.98,22.03,1264591.439688716,2.2197,2.2237,2.2177,2.2227,1264591.4397
2007-07-06 13:30:00,22.03,22.04,22.0,22.03,985084.3060959792,2.2227,2.2237,2.2197,2.2227,985084.3061
2007-07-06 14:00:00,22.03,22.05,22.01,22.04,1391050.5836575876,2.2227,2.2247,2.2207,2.2237,1391050.5837
2007-07-06 14:30:00,22.04,22.08,22.03,22.03,1431906.6147859923,2.2237,2.2278,2.2227,2.2227,1431906.6148
2007-07-06 15:00:00,22.03,22.08,22.03,22.08,1877756.1608300908,2.2227,2.2278,2.2227,2.2278,1877756.1608
2007-07-06 15:30:00,22.08,22.11,22.04,22.07,3046692.607003891,2.2278,2.2308,2.2237,2.2268,3046692.607
2007-07-09 09:30:00,22.2,22.27,22.16,22.23,4414721.141374838,2.2399,2.2469,2.2358,2.2429,4414721.1414
2007-07-09 10:00:00,22.23,22.24,22.15,22.19,1863813.2295719844,2.2429,2.2439,2.2348,2.2389,1863813.2296
2007-07-09 10:30:00,22.19,22.19,22.11,22.12,1726005.1880674448,2.2389,2.2389,2.2308,2.2318,1726005.1881
2007-07-09 11:00:00,22.12,22.16,22.12,22.14,1538261.9974059665,2.2318,2.2358,2.2318,2.2338,1538261.9974
2007-07-09 11:30:00,22.13,22.16,22.12,22.13,840466.9260700389,2.2328,2.2358,2.2318,2.2328,840466.9261
2007-07-09 12:00:00,22.13,22.13,22.02,22.04,1653047.989623865,2.2328,2.2328,2.2217,2.2237,1653047.9896
2007-07-09 12:30:00,22.04,22.08,22.02,22.07,1996433.2036316472,2.2237,2.2278,2.2217,2.2268,1996433.2036
2007-07-09 13:00:00,22.07,22.1,22.03,22.09,1030479.8962386512,2.2268,2.2298,2.2227,2.2288,1030479.8962
2007-07-09 13:30:00,22.08,22.13,22.06,22.09,1190661.478599222,2.2278,2.2328,2.2258,2.2288,1190661.4786
2007-07-09 14:00:00,22.09,22.09,22.05,22.06,943579.766536965,2.2288,2.2288,2.2247,2.2258,943579.7665
2007-07-09 14:30:00,22.06,22.1,22.05,22.08,1340142.6718547342,2.2258,2.2298,2.2247,2.2278,1340142.6719
2007-07-09 15:00:00,22.08,22.11,22.06,22.09,2118352.788586252,2.2278,2.2308,2.2258,2.2288,2118352.7886
2007-07-09 15:30:00,22.08,22.17,22.07,22.13,4007782.101167315,2.2278,2.2369,2.2268,2.2328,4007782.1012
2007-07-10 09:30:00,22.07,22.15,21.91,21.94,4216601.815823606,2.2268,2.2348,2.2106,2.2137,4216601.8158
2007-07-10 10:00:00,21.94,22.03,21.93,22.02,2193579.766536965,2.2137,2.2227,2.2126,2.2217,2193579.7665
2007-07-10 10:30:00,22.02,22.05,21.92,21.95,2053177.691309987,2.2217,2.2247,2.2116,2.2147,2053177.6913
2007-07-10 11:00:00,21.95,22.04,21.95,21.98,1317769.130998703,2.2147,2.2237,2.2147,2.2177,1317769.131
2007-07-10 11:30:00,21.98,22.03,21.94,21.95,1076848.2490272373,2.2177,2.2227,2.2137,2.2147,1076848.249
2007-07-10 12:00:00,21.96,21.98,21.9,21.92,1318093.385214008,2.2157,2.2177,2.2096,2.2116,1318093.3852
2007-07-10 12:30:00,21.92,21.99,21.91,21.94,932879.3774319066,2.2116,2.2187,2.2106,2.2137,932879.3774
2007-07-10 13:00:00,21.94,21.97,21.83,21.85,1686121.9195849546,2.2137,2.2167,2.2026,2.2046,1686121.9196
2007-07-10 13:30:00,21.85,21.9,21.77,21.79,1736705.577172503,2.2046,2.2096,2.1965,2.1985,1736705.5772
2007-07-10 14:00:00,21.78,21.83,21.73,21.81,1669584.95460441,2.1975,2.2026,2.1925,2.2005,1669584.9546
2007-07-10 14:30:00,21.81,21.84,21.77,21.77,2472762.6459143967,2.2005,2.2036,2.1965,2.1965,2472762.6459
2007-07-10 15:00:00,21.77,21.8,21.75,21.8,2245460.4409857327,2.1965,2.1995,2.1945,2.1995,2245460.441
2007-07-10 15:30:00,21.8,21.8,21.71,21.72,5129053.17769131,2.1995,2.1995,2.1904,2.1915,5129053.1777
2007-07-11 09:30:00,21.74,21.86,21.72,21.77,2410181.582360571,2.1935,2.2056,2.1915,2.1965,2410181.5824
2007-07-11 10:00:00,21.76,21.88,21.74,21.87,2163099.870298314,2.1955,2.2076,2.1935,2.2066,2163099.8703
2007-07-11 10:30:00,21.87,21.91,21.82,21.89,2318741.8936446174,2.2066,2.2106,2.2015,2.2086,2318741.8936
2007-07-11 11:00:00,21.89,21.92,21.86,21.88,1830090.7911802847,2.2086,2.2116,2.2056,2.2076,1830090.7912
2007-07-11 11:30:00,21.88,21.9,21.83,21.89,1259727.626459144,2.2076,2.2096,2.2026,2.2086,1259727.6265
2007-07-11 12:00:00,21.89,21.91,21.83,21.84,1000324.2542153049,2.2086,2.2106,2.2026,2.2036,1000324.2542
2007-07-11 12:30:00,21.84,21.87,21.82,21.85,918287.9377431908,2.2036,2.2066,2.2015,2.2046,918287.9377
2007-07-11 13:00:00,21.85,21.87,21.83,21.83,739948.1193255512,2.2046,2.2066,2.2026,2.2026,739948.1193
2007-07-11 13:30:00,21.83,21.87,21.82,21.82,1263618.6770428016,2.2026,2.2066,2.2015,2.2015,1263618.677
2007-07-11 14:00:00,21.82,21.83,21.76,21.79,1484435.7976653697,2.2015,2.2026,2.1955,2.1985,1484435.7977
2007-07-11 14:30:00,21.79,21.8,21.73,21.77,1420557.7172503243,2.1985,2.1995,2.1925,2.1965,1420557.7173
2007-07-11 15:00:00,21.77,21.84,21.75,21.83,2198767.833981842,2.1965,2.2036,2.1945,2.2026,2198767.834
2007-07-11 15:30:00,21.83,21.86,21.81,21.86,2529507.133592737,2.2026,2.2056,2.2005,2.2056,2529507.1336
2007-07-12 09:30:00,21.85,21.92,21.82,21.91,3114785.992217899,2.2046,2.2116,2.2015,2.2106,3114785.9922
2007-07-12 10:00:00,21.91,22.08,21.9,22.03,3183852.140077821,2.2106,2.2278,2.2096,2.2227,3183852.1401
2007-07-12 10:30:00,22.03,22.08,21.95,22.04,1938715.953307393,2.2227,2.2278,2.2147,2.2237,1938715.9533
2007-07-12 11:00:00,22.04,22.16,22.04,22.16,2311284.046692607,2.2237,2.2358,2.2237,2.2358,2311284.0467
2007-07-12 11:30:00,22.16,22.2,21.86,22.16,2322957.19844358,2.2358,2.2399,2.2056,2.2358,2322957.1984
2007-07-12 12:00:00,22.16,22.19,22.15,22.18,1883592.7367055768,2.2358,2.2389,2.2348,2.2379,1883592.7367
2007-07-12 12:30:00,22.18,22.18,22.15,22.16,1231841.7639429313,2.2379,2.2379,2.2348,2.2358,1231841.7639
2007-07-12 13:00:00,22.16,22.17,22.12,22.12,1267185.4734111545,2.2358,2.2369,2.2318,2.2318,1267185.4734
2007-07-12 13:30:00,22.12,22.17,22.12,22.15,1255836.5758754865,2.2318,2.2369,2.2318,2.2348,1255836.5759
2007-07-12 14:00:00,22.15,22.15,22.1,22.12,1520103.7613488976,2.2348,2.2348,2.2298,2.2318,1520103.7613
2007-07-12 14:30:00,22.12,22.17,22.07,22.16,2473735.4085603114,2.2318,2.2369,2.2268,2.2358,2473735.4086
2007-07-12 15:00:00,22.16,22.21,22.15,22.2,3180933.852140078,2.2358,2.2409,2.2348,2.2399,3180933.8521
2007-07-12 15:30:00,22.2,22.26,22.16,22.24,6874837.872892348,2.2399,2.2459,2.2358,2.2439,6874837.8729
2007-07-13 09:30:00,22.2,22.2,22.03,22.07,2948119.3255512323,2.2399,2.2399,2.2227,2.2268,2948119.3256
2007-07-13 10:00:00,22.07,22.11,21.96,22.0,2275616.083009079,2.2268,2.2308,2.2157,2.2197,2275616.083
2007-07-13 10:30:00,22.0,22.08,22.0,22.07,2586575.8754863814,2.2197,2.2278,2.2197,2.2268,2586575.8755
2007-07-13 11:00:00,22.06,22.09,22.04,22.05,1426718.5473411155,2.2258,2.2288,2.2237,2.2247,1426718.5473
2007-07-13 11:30:00,22.05,22.05,22.0,22.02,1082036.316472114,2.2247,2.2247,2.2197,2.2217,1082036.3165
2007-07-13 12:00:00,22.02,22.05,21.98,22.02,1604734.11154345,2.2217,2.2247,2.2177,2.2217,1604734.1115
2007-07-13 12:30:00,22.02,22.02,21.98,22.02,1082684.8249027238,2.2217,2.2217,2.2177,2.2217,1082684.8249
2007-07-13 13:00:00,22.02,22.05,22.0,22.02,752269.7795071336,2.2217,2.2247,2.2197,2.2217,752269.7795
2007-07-13 13:30:00,22.02,22.07,22.01,22.06,1148508.430609598,2.2217,2.2268,2.2207,2.2258,1148508.4306
2007-07-13 14:00:00,22.06,22.07,22.02,22.04,1243839.1699092088,2.2258,2.2268,2.2217,2.2237,1243839.1699
2007-07-13 14:30:00,22.04,22.11,22.03,22.08,2428339.8184176395,2.2237,2.2308,2.2227,2.2278,2428339.8184
2007-07-13 15:00:00,22.08,22.13,22.05,22.13,1752594.0337224384,2.2278,2.2328,2.2247,2.2328,1752594.0337
2007-07-13 15:30:00,22.12,22.13,22.07,22.1,3066796.3683527885,2.2318,2.2328,2.2268,2.2298,3066796.3684
2007-07-16 09:30:00,22.13,22.21,21.91,21.95,2714007.782101168,2.2328,2.2409,2.2106,2.2147,2714007.7821
2007-07-16 10:00:00,21.94,22.02,21.91,21.97,1887159.53307393,2.2137,2.2217,2.2106,2.2167,1887159.5331
2007-07-16 10:30:00,21.97,21.99,21.95,21.97,1093385.214007782,2.2167,2.2187,2.2147,2.2167,1093385.214
2007-07-16 11:00:00,21.96,22.03,21.94,22.0,1202983.138780804,2.2157,2.2227,2.2137,2.2197,1202983.1388
2007-07-16 11:30:00,22.0,22.03,21.97,22.02,1186446.1738002594,2.2197,2.2227,2.2167,2.2217,1186446.1738
2007-07-16 12:00:00,22.02,22.05,22.0,22.03,930609.597924773,2.2217,2.2247,2.2197,2.2227,930609.5979
2007-07-16 12:30:00,22.03,22.08,22.01,22.07,1188715.953307393,2.2227,2.2278,2.2207,2.2268,1188715.9533
2007-07-16 13:00:00,22.06,22.06,21.98,21.99,1039559.0142671856,2.2258,2.2258,2.2177,2.2187,1039559.0143
2007-07-16 13:30:00,21.99,22.01,21.97,21.99,845654.9935149157,2.2187,2.2207,2.2167,2.2187,845654.9935
2007-07-16 14:00:00,21.99,21.99,21.96,21.99,855382.6199740596,2.2187,2.2187,2.2157,2.2187,855382.62
2007-07-16 14:30:00,21.99,22.04,21.98,22.03,823929.9610894942,2.2187,2.2237,2.2177,2.2227,823929.9611
2007-07-16 15:00:00,22.03,22.1,22.03,22.07,1568093.385214008,2.2227,2.2298,2.2227,2.2268,1568093.3852
2007-07-16 15:30:00,22.07,22.08,21.98,22.0,3222438.391699092,2.2268,2.2278,2.2177,2.2197,3222438.3917
2007-07-17 09:30:00,22.06,22.13,21.97,22.0,2692607.003891051,2.2258,2.2328,2.2167,2.2197,2692607.0039
2007-07-17 10:00:00,22.0,22.07,21.99,22.04,1961413.748378729,2.2197,2.2268,2.2187,2.2237,1961413.7484
2007-07-17 10:30:00,22.04,22.1,22.02,22.02,1643644.617380026,2.2237,2.2298,2.2217,2.2217,1643644.6174
2007-07-17 11:00:00,22.02,22.07,21.98,22.0,1370622.5680933853,2.2217,2.2268,2.2177,2.2197,1370622.5681
2007-07-17 11:30:00,22.0,22.12,22.0,22.11,1928664.072632944,2.2197,2.2318,2.2197,2.2308,1928664.0726
2007-07-17 12:00:00,22.12,22.12,22.02,22.05,1199740.5966277565,2.2318,2.2318,2.2217,2.2247,1199740.5966
2007-07-17 12:30:00,22.05,22.08,22.01,22.02,1127107.6523994813,2.2247,2.2278,2.2207,2.2217,1127107.6524
2007-07-17 13:00:00,22.02,22.04,22.0,22.02,1821660.1815823603,2.2217,2.2237,2.2197,2.2217,1821660.1816
2007-07-17 13:30:00,22.02,22.05,21.99,22.04,1535019.4552529184,2.2217,2.2247,2.2187,2.2237,1535019.4553
2007-07-17 14:00:00,22.04,22.08,22.01,22.04,1787937.7431906615,2.2237,2.2278,2.2207,2.2237,1787937.7432
2007-07-17 14:30:00,22.04,22.05,22.02,22.04,1612516.2127107652,2.2237,2.2247,2.2217,2.2237,1612516.2127
2007-07-17 15:00:00,22.05,22.06,22.0,22.02,2044422.8274967573,2.2247,2.2258,2.2197,2.2217,2044422.8275
2007-07-17 15:30:00,22.02,22.02,21.93,21.94,3021725.0324254218,2.2217,2.2217,2.2126,2.2137,3021725.0324
2007-07-18 09:30:00,21.67,21.87,21.6,21.82,6429636.835278858,2.1864,2.2066,2.1793,2.2015,6429636.8353
2007-07-18 10:00:00,21.82,21.82,21.64,21.7,2952010.3761348897,2.2015,2.2015,2.1834,2.1894,2952010.3761
2007-07-18 10:30:00,21.7,21.74,21.62,21.66,2718547.3411154347,2.1894,2.1935,2.1814,2.1854,2718547.3411
2007-07-18 11:00:00,21.66,21.69,21.58,21.6,1954928.664072633,2.1854,2.1884,2.1773,2.1793,1954928.6641
2007-07-18 11:30:00,21.6,21.67,21.56,21.62,1457846.952010376,2.1793,2.1864,2.1753,2.1814,1457846.952
2007-07-18 12:00:00,21.62,21.66,21.58,21.61,1748702.9831387808,2.1814,2.1854,2.1773,2.1804,1748702.9831
2007-07-18 12:30:00,21.6,21.65,21.59,21.63,1510700.3891050585,2.1793,2.1844,2.1783,2.1824,1510700.3891
2007-07-18 13:00:00,21.63,21.63,21.54,21.57,2326199.740596628,2.1824,2.1824,2.1733,2.1763,2326199.7406
2007-07-18 13:30:00,21.57,21.59,21.53,21.55,2401426.718547341,2.1763,2.1783,2.1723,2.1743,2401426.7185
2007-07-18 14:00:00,21.55,21.57,21.53,21.54,1682879.3774319068,2.1743,2.1763,2.1723,2.1733,1682879.3774
2007-07-18 14:30:00,21.54,21.57,21.48,21.56,1904020.75226978,2.1733,2.1763,2.1672,2.1753,1904020.7523
2007-07-18 15:00:00,21.56,21.58,21.52,21.54,1957846.952010376,2.1753,2.1773,2.1713,2.1733,1957846.952
2007-07-18 15:30:00,21.54,21.73,21.53,21.71,9610894.94163424,2.1733,2.1925,2.1723,2.1904,9610894.9416
2007-07-19 09:30:00,21.82,21.95,21.7,21.94,3621271.076523995,2.2015,2.2147,2.1894,2.2137,3621271.0765
2007-07-19 10:00:00,21.94,22.03,21.91,21.96,2767509.727626459,2.2137,2.2227,2.2106,2.2157,2767509.7276
2007-07-19 10:30:00,21.96,21.98,21.87,21.93,3258754.86381323,2.2157,2.2177,2.2066,2.2126,3258754.8638
2007-07-19 11:00:00,21.92,21.95,21.91,21.92,2590142.671854734,2.2116,2.2147,2.2106,2.2116,2590142.6719
2007-07-19 11:30:00,21.91,21.92,21.81,21.82,1991245.1361867704,2.2106,2.2116,2.2005,2.2015,1991245.1362
2007-07-19 12:00:00,21.82,21.82,21.74,21.82,1693904.0207522698,2.2015,2.2015,2.1935,2.2015,1693904.0208
2007-07-19 12:30:00,21.82,21.93,21.79,21.87,869649.8054474709,2.2015,2.2126,2.1985,2.2066,869649.8054
2007-07-19 13:00:00,21.87,21.88,21.76,21.76,879701.6861219197,2.2066,2.2076,2.1955,2.1955,879701.6861
2007-07-19 13:30:00,21.76,21.86,21.76,21.85,670233.4630350195,2.1955,2.2056,2.1955,2.2046,670233.463
2007-07-19 14:00:00,21.85,21.85,21.71,21.72,1407587.5486381324,2.2046,2.2046,2.1904,2.1915,1407587.5486
2007-07-19 14:30:00,21.72,21.77,21.71,21.75,830415.0453955901,2.1915,2.1965,2.1904,2.1945,830415.0454
2007-07-19 15:00:00,21.75,21.83,21.73,21.8,1552204.9286640726,2.1945,2.2026,2.1925,2.1995,1552204.9287
2007-07-19 15:30:00,21.8,21.85,21.74,21.78,3137808.0415045395,2.1995,2.2046,2.1935,2.1975,3137808.0415
2007-07-20 09:30:00,21.74,21.89,21.74,21.8,9555123.216601815,2.1935,2.2086,2.1935,2.1995,9555123.2166
2007-07-20 10:00:00,21.8,21.86,21.72,21.74,1930933.8521400776,2.1995,2.2056,2.1915,2.1935,1930933.8521
2007-07-20 10:30:00,21.74,21.75,21.56,21.61,2660505.8365758755,2.1935,2.1945,2.1753,2.1804,2660505.8366
2007-07-20 11:00:00,21.61,21.67,21.6,21.66,1518482.4902723737,2.1804,2.1864,2.1793,2.1854,1518482.4903
2007-07-20 11:30:00,21.66,21.66,21.6,21.62,1157263.2944228274,2.1854,2.1854,2.1793,2.1814,1157263.2944
2007-07-20 12:00:00,21.62,21.66,21.59,21.64,1550907.9118028537,2.1814,2.1854,2.1783,2.1834,1550907.9118
2007-07-20 12:30:00,21.64,21.64,21.58,21.59,1798962.3865110248,2.1834,2.1834,2.1773,2.1783,1798962.3865
2007-07-20 13:00:00,21.59,21.64,21.58,21.63,1900778.210116732,2.1783,2.1834,2.1773,2.1824,1900778.2101
2007-07-20 13:30:00,21.63,21.63,21.55,21.57,2330739.299610895,2.1824,2.1824,2.1743,2.1763,2330739.2996
2007-07-20 14:00:00,21.57,21.62,21.54,21.54,2012645.9143968872,2.1763,2.1814,2.1733,2.1733,2012645.9144
2007-07-20 14:30:00,21.54,21.6,21.52,21.57,2735732.814526589,2.1733,2.1793,2.1713,2.1763,2735732.8145
2007-07-20 15:00:00,21.56,21.59,21.49,21.58,2785992.2178988326,2.1753,2.1783,2.1682,2.1773,2785992.2179
2007-07-20 15:30:00,21.58,21.58,21.51,21.52,5117055.7717250325,2.1773,2.1773,2.1703,2.1713,5117055.7717
2007-07-23 09:30:00,21.58,21.62,21.52,21.52,3887483.787289235,2.1773,2.1814,2.1713,2.1713,3887483.7873
2007-07-23 10:00:00,21.52,21.57,21.47,21.48,2346303.5019455254,2.1713,2.1763,2.1662,2.1672,2346303.5019
2007-07-23 10:30:00,21.48,21.49,21.45,21.46,1676070.0389105058,2.1672,2.1682,2.1642,2.1652,1676070.0389
2007-07-23 11:00:00,21.47,21.5,21.43,21.45,2640077.821011673,2.1662,2.1693,2.1622,2.1642,2640077.821
2007-07-23 11:30:00,21.45,21.49,21.43,21.46,1609922.1789883268,2.1642,2.1682,2.1622,2.1652,1609922.179
2007-07-23 12:00:00,21.46,21.53,21.45,21.49,946173.8002594034,2.1652,2.1723,2.1642,2.1682,946173.8003
2007-07-23 12:30:00,21.49,21.55,21.48,21.53,1106679.636835279,2.1682,2.1743,2.1672,2.1723,1106679.6368
2007-07-23 13:00:00,21.53,21.55,21.51,21.53,1480869.0012970169,2.1723,2.1743,2.1703,2.1723,1480869.0013
2007-07-23 13:30:00,21.53,21.56,21.52,21.53,853112.8404669261,2.1723,2.1753,2.1713,2.1723,853112.8405
2007-07-23 14:00:00,21.53,21.54,21.49,21.53,2036316.4721141376,2.1723,2.1733,2.1682,2.1723,2036316.4721
2007-07-23 14:30:00,21.53,21.54,21.51,21.52,2133268.4824902723,2.1723,2.1733,2.1703,2.1713,2133268.4825
2007-07-23 15:00:00,21.52,21.53,21.48,21.51,1033722.4383916992,2.1713,2.1723,2.1672,2.1703,1033722.4384
2007-07-23 15:30:00,21.51,21.51,21.4,21.46,3637808.04150454,2.1703,2.1703,2.1592,2.1652,3637808.0415
2007-07-24 09:30:00,21.32,21.46,21.13,21.36,3654993.514915694,2.1511,2.1652,2.1319,2.1551,3654993.5149
2007-07-24 10:00:00,21.36,21.37,21.27,21.31,1662775.6160830092,2.1551,2.1561,2.1461,2.1501,1662775.6161
2007-07-24 10:30:00,21.31,21.34,21.25,21.27,1517509.7276264592,2.1501,2.1531,2.144,2.1461,1517509.7276
2007-07-24 11:00:00,21.27,21.27,21.21,21.22,1147859.9221789883,2.1461,2.1461,2.14,2.141,1147859.9222
2007-07-24 11:30:00,21.22,21.25,21.19,21.23,1408560.3112840466,2.141,2.144,2.138,2.142,1408560.3113
2007-07-24 12:00:00,21.22,21.23,21.12,21.18,1870946.82230869,2.141,2.142,2.1309,2.137,1870946.8223
2007-07-24 12:30:00,21.19,21.21,21.13,21.13,1680285.3437094684,2.138,2.14,2.1319,2.1319,1680285.3437
2007-07-24 13:00:00,21.13,21.15,21.07,21.08,1520752.269779507,2.1319,2.1339,2.1259,2.1269,1520752.2698
2007-07-24 13:30:00,21.08,21.14,21.05,21.08,2597600.5188067444,2.1269,2.1329,2.1239,2.1269,2597600.5188
2007-07-24 14:00:00,21.08,21.11,21.05,21.09,2574254.215304799,2.1269,2.1299,2.1239,2.1279,2574254.2153
2007-07-24 14:30:00,21.09,21.1,21.03,21.04,2164396.8871595333,2.1279,2.1289,2.1218,2.1228,2164396.8872
2007-07-24 15:00:00,21.04,21.08,20.98,20.99,4560959.792477302,2.1228,2.1269,2.1168,2.1178,4560959.7925
2007-07-24 15:30:00,20.99,21.02,20.93,20.99,5873865.110246433,2.1178,2.1208,2.1117,2.1178,5873865.1102
2007-07-25 09:30:00,21.02,21.2,21.0,21.13,3219520.103761349,2.1208,2.139,2.1188,2.1319,3219520.1038
2007-07-25 10:00:00,21.13,21.14,21.05,21.05,2939688.715953308,2.1319,2.1329,2.1239,2.1239,2939688.716
2007-07-25 10:30:00,21.05,21.1,21.03,21.06,4272697.795071336,2.1239,2.1289,2.1218,2.1249,4272697.7951
2007-07-25 11:00:00,21.06,21.12,21.01,21.09,2771400.778210117,2.1249,2.1309,2.1198,2.1279,2771400.7782
2007-07-25 11:30:00,21.08,21.16,21.06,21.09,1543125.8106355383,2.1269,2.135,2.1249,2.1279,1543125.8106
2007-07-25 12:00:00,21.09,21.13,21.04,21.08,1012970.168612192,2.1279,2.1319,2.1228,2.1269,1012970.1686
2007-07-25 12:30:00,21.08,21.09,20.96,21.02,1551556.4202334632,2.1269,2.1279,2.1148,2.1208,1551556.4202
2007-07-25 13:00:00,21.02,21.09,20.89,20.9,3854085.603112841,2.1208,2.1279,2.1077,2.1087,3854085.6031
2007-07-25 13:30:00,20.89,20.97,20.85,20.89,1966926.0700389105,2.1077,2.1158,2.1037,2.1077,1966926.07
2007-07-25 14:00:00,20.89,21.03,20.87,21.0,2580090.7911802856,2.1077,2.1218,2.1057,2.1188,2580090.7912
2007-07-25 14:30:00,21.0,21.0,20.94,20.96,2621595.3307393,2.1188,2.1188,2.1128,2.1148,2621595.3307
2007-07-25 15:00:00,20.96,21.03,20.91,20.92,3309338.521400778,2.1148,2.1218,2.1097,2.1107,3309338.5214
2007-07-25 15:30:00,20.93,20.94,20.86,20.92,4380674.448767834,2.1117,2.1128,2.1047,2.1107,4380674.4488
2007-07-26 09:30:00,20.89,20.93,20.72,20.84,4458819.714656291,2.1077,2.1117,2.0906,2.1027,4458819.7147
2007-07-26 10:00:00,20.85,20.86,20.73,20.77,3128728.923476005,2.1037,2.1047,2.0916,2.0956,3128728.9235
2007-07-26 10:30:00,20.77,20.88,20.75,20.85,2506809.338521401,2.0956,2.1067,2.0936,2.1037,2506809.3385
2007-07-26 11:00:00,20.85,20.87,20.7,20.72,2920881.971465629,2.1037,2.1057,2.0885,2.0906,2920881.9715
2007-07-26 11:30:00,20.72,20.79,20.57,20.75,4596627.75616083,2.0906,2.0976,2.0754,2.0936,4596627.7562
2007-07-26 12:00:00,20.75,20.77,20.59,20.6,2357328.1452658884,2.0936,2.0956,2.0774,2.0785,2357328.1453
2007-07-26 12:30:00,20.6,20.6,20.37,20.45,4785343.709468223,2.0785,2.0785,2.0552,2.0633,4785343.7095
2007-07-26 13:00:00,20.45,20.71,20.45,20.63,3690985.732814527,2.0633,2.0895,2.0633,2.0815,3690985.7328
2007-07-26 13:30:00,20.63,20.7,20.51,20.52,4918612.191958495,2.0815,2.0885,2.0694,2.0704,4918612.192
2007-07-26 14:00:00,20.52,20.54,20.33,20.36,5913099.870298314,2.0704,2.0724,2.0512,2.0542,5913099.8703
2007-07-26 14:30:00,20.36,20.49,20.31,20.43,5691958.495460441,2.0542,2.0674,2.0492,2.0613,5691958.4955
2007-07-26 15:00:00,20.43,20.55,20.39,20.43,5278858.625162127,2.0613,2.0734,2.0573,2.0613,5278858.6252
2007-07-26 15:30:00,20.43,20.64,20.39,20.61,5822632.944228275,2.0613,2.0825,2.0573,2.0795,5822632.9442
2007-07-27 09:30:00,20.6,21.03,20.5,20.56,4122892.347600519,2.0785,2.1218,2.0684,2.0744,4122892.3476
2007-07-27 10:00:00,20.57,20.64,20.52,20.62,3058041.504539559,2.0754,2.0825,2.0704,2.0805,3058041.5045
2007-07-27 10:30:00,20.61,20.63,20.35,20.46,2762321.6601815824,2.0795,2.0815,2.0532,2.0643,2762321.6602
2007-07-27 11:00:00,20.46,20.53,20.38,20.39,2226977.95071336,2.0643,2.0714,2.0563,2.0573,2226977.9507
2007-07-27 11:30:00,20.39,20.41,20.3,20.34,3722762.645914397,2.0573,2.0593,2.0482,2.0522,3722762.6459
2007-07-27 12:00:00,20.34,20.43,20.33,20.35,2987678.3398184176,2.0522,2.0613,2.0512,2.0532,2987678.3398
2007-07-27 12:30:00,20.35,20.38,20.31,20.35,2239299.6108949417,2.0532,2.0563,2.0492,2.0532,2239299.6109
2007-07-27 13:00:00,20.35,20.37,20.31,20.34,1747405.9662775616,2.0532,2.0552,2.0492,2.0522,1747405.9663
2007-07-27 13:30:00,20.34,20.39,20.31,20.35,2621919.5849546045,2.0522,2.0573,2.0492,2.0532,2621919.585
2007-07-27 14:00:00,20.35,20.39,20.28,20.3,2668936.4461738,2.0532,2.0573,2.0462,2.0482,2668936.4462
2007-07-27 14:30:00,20.3,20.39,20.28,20.35,3239299.6108949417,2.0482,2.0573,2.0462,2.0532,3239299.6109
2007-07-27 15:00:00,20.35,20.37,20.31,20.31,2681906.614785992,2.0532,2.0552,2.0492,2.0492,2681906.6148
2007-07-27 15:30:00,20.31,20.31,20.1,20.1,8946498.054474708,2.0492,2.0492,2.028,2.028,8946498.0545
2007-07-30 09:30:00,20.2,20.26,19.47,20.26,13143320.36316472,2.0381,2.0441,1.9644,2.0441,13143320.3632
2007-07-30 10:00:00,20.25,20.47,20.17,20.39,6916666.666666667,2.0431,2.0653,2.0351,2.0573,6916666.6667
2007-07-30 10:30:00,20.38,20.38,20.12,20.18,4030479.896238651,2.0563,2.0563,2.03,2.0361,4030479.8962
2007-07-30 11:00:00,20.18,20.27,20.14,20.22,3713683.527885863,2.0361,2.0452,2.032,2.0401,3713683.5279
2007-07-30 11:30:00,20.22,20.23,20.17,20.21,2591439.6887159534,2.0401,2.0411,2.0351,2.0391,2591439.6887
2007-07-30 12:00:00,20.21,20.25,20.17,20.19,1430285.343709468,2.0391,2.0431,2.0351,2.0371,1430285.3437
2007-07-30 12:30:00,20.19,20.28,20.19,20.24,1867704.280155642,2.0371,2.0462,2.0371,2.0421,1867704.2802
2007-07-30 13:00:00,20.24,20.28,20.23,20.25,1341439.6887159534,2.0421,2.0462,2.0411,2.0431,1341439.6887
2007-07-30 13:30:00,20.25,20.3,20.23,20.26,2949740.596627756,2.0431,2.0482,2.0411,2.0441,2949740.5966
2007-07-30 14:00:00,20.25,20.28,20.21,20.23,3248054.474708171,2.0431,2.0462,2.0391,2.0411,3248054.4747
2007-07-30 14:30:00,20.23,20.25,20.21,20.24,2322957.19844358,2.0411,2.0431,2.0391,2.0421,2322957.1984
2007-07-30 15:00:00,20.25,20.28,20.23,20.26,4340466.926070039,2.0431,2.0462,2.0411,2.0441,4340466.9261
2007-07-30 15:30:00,20.26,20.3,20.24,20.27,4903696.498054475,2.0441,2.0482,2.0421,2.0452,4903696.4981
2007-07-31 09:30:00,20.39,20.74,20.31,20.6,6703955.901426719,2.0573,2.0926,2.0492,2.0785,6703955.9014
2007-07-31 10:00:00,20.6,20.75,20.56,20.69,2957522.697795071,2.0785,2.0936,2.0744,2.0875,2957522.6978
2007-07-31 10:30:00,20.69,20.88,20.68,20.86,3424773.022049287,2.0875,2.1067,2.0865,2.1047,3424773.022
2007-07-31 11:00:00,20.87,21.04,20.82,20.99,4320687.418936446,2.1057,2.1228,2.1006,2.1178,4320687.4189
2007-07-31 11:30:00,21.0,21.1,20.99,21.05,3692931.258106356,2.1188,2.1289,2.1178,2.1239,3692931.2581
2007-07-31 12:00:00,21.05,21.06,20.92,20.94,2011024.6433203632,2.1239,2.1249,2.1107,2.1128,2011024.6433
2007-07-31 12:30:00,20.94,20.94,20.87,20.9,1916990.9208819715,2.1128,2.1128,2.1057,2.1087,1916990.9209
2007-07-31 13:00:00,20.91,20.91,20.82,20.83,2040207.5226977952,2.1097,2.1097,2.1006,2.1017,2040207.5227
2007-07-31 13:30:00,20.83,21.04,20.71,20.81,2151102.464332036,2.1017,2.1228,2.0895,2.0996,2151102.4643
2007-07-31 14:00:00,20.81,20.85,20.75,20.76,1840466.926070039,2.0996,2.1037,2.0936,2.0946,1840466.9261
2007-07-31 14:30:00,20.76,20.83,20.6,20.72,5181906.614785993,2.0946,2.1017,2.0785,2.0906,5181906.6148
2007-07-31 15:00:00,20.72,20.78,20.67,20.67,2763618.6770428014,2.0906,2.0966,2.0855,2.0855,2763618.677
2007-07-31 15:30:00,20.67,20.69,20.45,20.48,6412127.1076524,2.0855,2.0875,2.0633,2.0663,6412127.1077
2007-08-01 09:30:00,20.42,20.82,20.42,20.5,4681582.360570688,2.0603,2.1006,2.0603,2.0684,4681582.3606
2007-08-01 10:00:00,20.51,20.76,20.46,20.53,3745784.695201038,2.0694,2.0946,2.0643,2.0714,3745784.6952
2007-08-01 10:30:00,20.54,20.56,20.43,20.44,3230544.7470817124,2.0724,2.0744,2.0613,2.0623,3230544.7471
2007-08-01 11:00:00,20.44,20.55,20.35,20.47,2861219.195849546,2.0623,2.0734,2.0532,2.0653,2861219.1958
2007-08-01 11:30:00,20.47,20.61,20.46,20.6,2541180.2853437094,2.0653,2.0795,2.0643,2.0785,2541180.2853
2007-08-01 12:00:00,20.59,20.6,20.48,20.52,2164396.8871595333,2.0774,2.0785,2.0663,2.0704,2164396.8872
2007-08-01 12:30:00,20.52,20.53,20.47,20.5,1771400.7782101168,2.0704,2.0714,2.0653,2.0684,1771400.7782
2007-08-01 13:00:00,20.51,20.51,20.37,20.4,1920557.7172503243,2.0694,2.0694,2.0552,2.0583,1920557.7173
2007-08-01 13:30:00,20.4,20.43,20.33,20.37,2204928.664072633,2.0583,2.0613,2.0512,2.0552,2204928.6641
2007-08-01 14:00:00,20.37,20.47,20.35,20.38,2300259.403372244,2.0552,2.0653,2.0532,2.0563,2300259.4034
2007-08-01 14:30:00,20.38,20.42,20.27,20.35,2569066.147859922,2.0563,2.0603,2.0452,2.0532,2569066.1479
2007-08-01 15:00:00,20.35,20.36,20.27,20.34,2500972.7626459147,2.0532,2.0542,2.0452,2.0522,2500972.7626
2007-08-01 15:30:00,20.34,20.64,20.3,20.59,7749351.4915693905,2.0522,2.0825,2.0482,2.0774,7749351.4916
2007-08-02 09:30:00,20.7,20.89,20.62,20.8,4158560.311284047,2.0885,2.1077,2.0805,2.0986,4158560.3113
2007-08-02 10:00:00,20.8,20.81,20.69,20.74,2421206.225680934,2.0986,2.0996,2.0875,2.0926,2421206.2257
2007-08-02 10:30:00,20.74,20.81,20.7,20.71,1955901.426718548,2.0926,2.0996,2.0885,2.0895,1955901.4267
2007-08-02 11:00:00,20.72,20.76,20.63,20.76,1594033.7224383918,2.0906,2.0946,2.0815,2.0946,1594033.7224
2007-08-02 11:30:00,20.75,20.76,20.72,20.76,1235084.3060959792,2.0936,2.0946,2.0906,2.0946,1235084.3061
2007-08-02 12:00:00,20.76,20.76,20.71,20.73,1224059.6627756162,2.0946,2.0946,2.0895,2.0916,1224059.6628
2007-08-02 12:30:00,20.73,20.75,20.71,20.71,800907.9118028535,2.0916,2.0936,2.0895,2.0895,800907.9118
2007-08-02 13:00:00,20.71,20.76,20.67,20.74,1808041.5045395591,2.0895,2.0946,2.0855,2.0926,1808041.5045
2007-08-02 13:30:00,20.74,20.82,20.71,20.75,1647535.6679636836,2.0926,2.1006,2.0895,2.0936,1647535.668
2007-08-02 14:00:00,20.75,20.8,20.74,20.76,1767833.981841764,2.0936,2.0986,2.0926,2.0946,1767833.9818
2007-08-02 14:30:00,20.76,20.8,20.7,20.74,2964007.782101168,2.0946,2.0986,2.0885,2.0926,2964007.7821
2007-08-02 15:00:00,20.74,20.82,20.71,20.8,2493514.9156939043,2.0926,2.1006,2.0895,2.0986,2493514.9157
2007-08-02 15:30:00,20.8,20.83,20.6,20.72,4969844.357976654,2.0986,2.1017,2.0785,2.0906,4969844.358
2007-08-03 09:30:00,20.73,20.87,20.66,20.69,3170881.971465629,2.0916,2.1057,2.0845,2.0875,3170881.9715
2007-08-03 10:00:00,20.69,20.73,20.62,20.69,2142671.854734112,2.0875,2.0916,2.0805,2.0875,2142671.8547
2007-08-03 10:30:00,20.69,20.72,20.62,20.66,1670881.971465629,2.0875,2.0906,2.0805,2.0845,1670881.9715
2007-08-03 11:00:00,20.66,20.73,20.65,20.73,1334306.0959792477,2.0845,2.0916,2.0835,2.0916,1334306.096
2007-08-03 11:30:00,20.73,20.88,20.72,20.87,2749675.745784696,2.0916,2.1067,2.0906,2.1057,2749675.7458
2007-08-03 12:00:00,20.86,20.94,20.81,20.83,1611543.450064851,2.1047,2.1128,2.0996,2.1017,1611543.4501
2007-08-03 12:30:00,20.83,20.86,20.76,20.77,1458495.460440986,2.1017,2.1047,2.0946,2.0956,1458495.4604
2007-08-03 13:00:00,20.77,20.84,20.77,20.84,1322632.944228275,2.0956,2.1027,2.0956,2.1027,1322632.9442
2007-08-03 13:30:00,20.83,20.91,20.82,20.89,1248702.9831387808,2.1017,2.1097,2.1006,2.1077,1248702.9831
2007-08-03 14:00:00,20.89,20.95,20.76,20.76,2619974.059662776,2.1077,2.1138,2.0946,2.0946,2619974.0597
2007-08-03 14:30:00,20.75,20.84,20.7,20.75,3912451.361867704,2.0936,2.1027,2.0885,2.0936,3912451.3619
2007-08-03 15:00:00,20.75,20.77,20.59,20.6,3733787.28923476,2.0936,2.0956,2.0774,2.0785,3733787.2892
2007-08-03 15:30:00,20.6,20.76,20.48,20.53,5273994.811932555,2.0785,2.0946,2.0663,2.0714,5273994.8119
2007-08-06 09:30:00,20.78,20.83,20.44,20.81,3306095.97924773,2.0966,2.1017,2.0623,2.0996,3306095.9792
2007-08-06 10:00:00,20.81,20.87,20.62,20.67,4275616.083009079,2.0996,2.1057,2.0805,2.0855,4275616.083
2007-08-06 10:30:00,20.67,20.7,20.59,20.59,3005188.067444877,2.0855,2.0885,2.0774,2.0774,3005188.0674
2007-08-06 11:00:00,20.59,20.88,20.58,20.82,3880998.702983139,2.0774,2.1067,2.0764,2.1006,3880998.703
2007-08-06 11:30:00,20.82,20.91,20.7,20.86,2644941.634241245,2.1006,2.1097,2.0885,2.1047,2644941.6342
2007-08-06 12:00:00,20.86,20.88,20.71,20.79,1642671.8547341116,2.1047,2.1067,2.0895,2.0976,1642671.8547
2007-08-06 12:30:00,20.8,20.88,20.79,20.83,1881322.957198444,2.0986,2.1067,2.0976,2.1017,1881322.9572
2007-08-06 13:00:00,20.83,20.87,20.78,20.86,2136511.0246433206,2.1017,2.1057,2.0966,2.1047,2136511.0246
2007-08-06 13:30:00,20.86,20.91,20.86,20.89,2550907.911802853,2.1047,2.1097,2.1047,2.1077,2550907.9118
2007-08-06 14:00:00,20.89,21.08,20.88,21.02,4007457.8469520095,2.1077,2.1269,2.1067,2.1208,4007457.847
2007-08-06 14:30:00,21.02,21.24,21.02,21.12,3590142.6718547344,2.1208,2.143,2.1208,2.1309,3590142.6719
2007-08-06 15:00:00,21.13,21.24,21.13,21.24,3128080.4150453955,2.1319,2.143,2.1319,2.143,3128080.415
2007-08-06 15:30:00,21.23,21.3,21.09,21.28,7128080.415045396,2.142,2.1491,2.1279,2.1471,7128080.415
2007-08-07 09:30:00,21.26,21.26,21.02,21.12,2234435.7976653697,2.145,2.145,2.1208,2.1309,2234435.7977
2007-08-07 10:00:00,21.12,21.17,21.07,21.07,1665045.3955901428,2.1309,2.136,2.1259,2.1259,1665045.3956
2007-08-07 10:30:00,21.07,21.1,21.0,21.08,1261348.897535668,2.1259,2.1289,2.1188,2.1269,1261348.8975
2007-08-07 11:00:00,21.08,21.13,21.07,21.12,1577821.0116731515,2.1269,2.1319,2.1259,2.1309,1577821.0117
2007-08-07 11:30:00,21.12,21.14,21.07,21.12,1488002.5940337223,2.1309,2.1329,2.1259,2.1309,1488002.594
2007-08-07 12:00:00,21.12,21.16,21.07,21.12,1367055.7717250325,2.1309,2.135,2.1259,2.1309,1367055.7717
2007-08-07 12:30:00,21.12,21.16,21.1,21.13,1369974.0596627756,2.1309,2.135,2.1289,2.1319,1369974.0597
2007-08-07 13:00:00,21.14,21.2,21.13,21.18,1307392.9961089494,2.1329,2.139,2.1319,2.137,1307392.9961
2007-08-07 13:30:00,21.17,21.19,21.11,21.15,1061284.046692607,2.136,2.138,2.1299,2.1339,1061284.0467
2007-08-07 14:00:00,21.16,21.2,21.06,21.1,2984111.543450065,2.135,2.139,2.1249,2.1289,2984111.5435
2007-08-07 14:30:00,21.1,21.38,21.03,21.38,3440985.7328145267,2.1289,2.1571,2.1218,2.1571,3440985.7328
2007-08-07 15:00:00,21.38,21.54,21.36,21.44,4360246.433203632,2.1571,2.1733,2.1551,2.1632,4360246.4332
2007-08-07 15:30:00,21.44,21.53,21.24,21.33,6267185.473411155,2.1632,2.1723,2.143,2.1521,6267185.4734
2007-08-08 09:30:00,21.12,21.52,21.04,21.35,2307717.2503242544,2.1309,2.1713,2.1228,2.1541,2307717.2503
2007-08-08 10:00:00,21.35,21.43,21.16,21.32,2346303.5019455254,2.1541,2.1622,2.135,2.1511,2346303.5019
2007-08-08 10:30:00,21.32,21.5,21.29,21.47,1908236.0570687416,2.1511,2.1693,2.1481,2.1662,1908236.0571
2007-08-08 11:00:00,21.46,21.49,21.42,21.43,1229896.2386511024,2.1652,2.1682,2.1612,2.1622,1229896.2387
2007-08-08 11:30:00,21.43,21.46,21.38,21.41,893968.8715953308,2.1622,2.1652,2.1571,2.1602,893968.8716
2007-08-08 12:00:00,21.41,21.42,21.32,21.34,1271725.0324254215,2.1602,2.1612,2.1511,2.1531,1271725.0324
2007-08-08 12:30:00,21.34,21.4,21.28,21.29,1316796.3683527887,2.1531,2.1592,2.1471,2.1481,1316796.3684
2007-08-08 13:00:00,21.28,21.4,21.25,21.38,1324254.215304799,2.1471,2.1592,2.144,2.1571,1324254.2153
2007-08-08 13:30:00,21.39,21.47,21.38,21.47,1490920.8819714657,2.1582,2.1662,2.1571,2.1662,1490920.882
2007-08-08 14:00:00,21.47,21.5,21.4,21.46,1987678.3398184176,2.1662,2.1693,2.1592,2.1652,1987678.3398
2007-08-08 14:30:00,21.46,21.48,21.27,21.34,2147535.667963684,2.1652,2.1672,2.1461,2.1531,2147535.668
2007-08-08 15:00:00,21.34,21.37,21.05,21.15,3987678.3398184176,2.1531,2.1561,2.1239,2.1339,3987678.3398
2007-08-08 15:30:00,21.16,21.46,21.06,21.46,5849546.044098574,2.135,2.1652,2.1249,2.1652,5849546.0441
2007-08-09 09:30:00,21.27,21.31,21.04,21.15,4183852.140077821,2.1461,2.1501,2.1228,2.1339,4183852.1401
2007-08-09 10:00:00,21.15,21.28,21.15,21.21,2055771.7250324253,2.1339,2.1471,2.1339,2.14,2055771.725
2007-08-09 10:30:00,21.22,21.28,21.11,21.14,2895590.1426718547,2.141,2.1471,2.1299,2.1329,2895590.1427
2007-08-09 11:00:00,21.15,21.26,21.13,21.18,3280479.896238651,2.1339,2.145,2.1319,2.137,3280479.8962
2007-08-09 11:30:00,21.19,21.26,21.1,21.19,2286640.726329442,2.138,2.145,2.1289,2.138,2286640.7263
2007-08-09 12:00:00,21.19,21.23,21.12,21.16,2976653.6964980545,2.138,2.142,2.1309,2.135,2976653.6965
2007-08-09 12:30:00,21.17,21.17,21.05,21.08,1923151.7509727627,2.136,2.136,2.1239,2.1269,1923151.751
2007-08-09 13:00:00,21.09,21.09,20.99,21.03,2569390.402075227,2.1279,2.1279,2.1178,2.1218,2569390.4021
2007-08-09 13:30:00,21.03,21.1,21.01,21.04,2253242.542153048,2.1218,2.1289,2.1198,2.1228,2253242.5422
2007-08-09 14:00:00,21.04,21.05,20.87,20.93,2532749.675745785,2.1228,2.1239,2.1057,2.1117,2532749.6757
2007-08-09 14:30:00,20.94,21.02,20.85,20.88,2628404.6692607,2.1128,2.1208,2.1037,2.1067,2628404.6693
2007-08-09 15:00:00,20.88,20.99,20.8,20.93,3897859.922178988,2.1067,2.1178,2.0986,2.1117,3897859.9222
2007-08-09 15:30:00,20.94,21.17,20.85,20.89,6376134.889753567,2.1128,2.136,2.1037,2.1077,6376134.8898
2007-08-10 09:30:00,20.73,20.81,20.43,20.71,6636511.024643321,2.0916,2.0996,2.0613,2.0895,6636511.0246
2007-08-10 10:00:00,20.71,20.78,20.39,20.39,4226977.95071336,2.0895,2.0966,2.0573,2.0573,4226977.9507
2007-08-10 10:30:00,20.39,20.51,20.34,20.43,3908884.565499352,2.0573,2.0694,2.0522,2.0613,3908884.5655
2007-08-10 11:00:00,20.43,20.66,20.38,20.39,3087548.638132296,2.0613,2.0845,2.0563,2.0573,3087548.6381
2007-08-10 11:30:00,20.39,20.47,20.29,20.46,2869001.2970168614,2.0573,2.0653,2.0472,2.0643,2869001.297
2007-08-10 12:00:00,20.46,20.79,20.39,20.68,4268158.236057069,2.0643,2.0976,2.0573,2.0865,4268158.2361
2007-08-10 12:30:00,20.68,20.74,20.52,20.54,2221789.8832684825,2.0865,2.0926,2.0704,2.0724,2221789.8833
2007-08-10 13:00:00,20.54,20.61,20.43,20.45,2881322.957198444,2.0724,2.0795,2.0613,2.0633,2881322.9572
2007-08-10 13:30:00,20.45,20.55,20.43,20.54,2990272.373540856,2.0633,2.0734,2.0613,2.0724,2990272.3735
2007-08-10 14:00:00,20.55,20.86,20.48,20.7,3239623.8651102465,2.0734,2.1047,2.0663,2.0885,3239623.8651
2007-08-10 14:30:00,20.7,20.7,20.5,20.53,3086900.129701686,2.0885,2.0885,2.0684,2.0714,3086900.1297
2007-08-10 15:00:00,20.53,20.81,20.52,20.77,3268158.2360570687,2.0714,2.0996,2.0704,2.0956,3268158.2361
2007-08-10 15:30:00,20.77,20.84,20.65,20.76,5780804.150453956,2.0956,2.1027,2.0835,2.0946,5780804.1505
2007-08-13 09:30:00,20.91,21.12,20.85,20.93,3465629.0531776915,2.1097,2.1309,2.1037,2.1117,3465629.0532
2007-08-13 10:00:00,20.93,21.01,20.83,20.86,1957846.952010376,2.1117,2.1198,2.1017,2.1047,1957846.952
2007-08-13 10:30:00,20.86,20.89,20.74,20.79,2167639.429312581,2.1047,2.1077,2.0926,2.0976,2167639.4293
2007-08-13 11:00:00,20.8,20.94,20.76,20.93,1325875.486381323,2.0986,2.1128,2.0946,2.1117,1325875.4864
2007-08-13 11:30:00,20.93,21.03,20.92,20.99,1416018.158236057,2.1117,2.1218,2.1107,2.1178,1416018.1582
2007-08-13 12:00:00,20.99,20.99,20.92,20.97,1829766.536964981,2.1178,2.1178,2.1107,2.1158,1829766.537
2007-08-13 12:30:00,20.98,20.98,20.96,20.97,1897535.667963684,2.1168,2.1168,2.1148,2.1158,1897535.668
2007-08-13 13:00:00,20.97,20.99,20.82,20.86,2459792.477302205,2.1158,2.1178,2.1006,2.1047,2459792.4773
2007-08-13 13:30:00,20.86,20.93,20.83,20.93,1709143.968871595,2.1047,2.1117,2.1017,2.1117,1709143.9689
2007-08-13 14:00:00,20.93,20.96,20.88,20.94,2440337.224383917,2.1117,2.1148,2.1067,2.1128,2440337.2244
2007-08-13 14:30:00,20.94,20.94,20.87,20.88,1762321.6601815824,2.1128,2.1128,2.1057,2.1067,1762321.6602
2007-08-13 15:00:00,20.88,20.89,20.79,20.87,1785019.4552529184,2.1067,2.1077,2.0976,2.1057,1785019.4553
2007-08-13 15:30:00,20.87,20.92,20.76,20.78,3130998.702983139,2.1057,2.1107,2.0946,2.0966,3130998.703
2007-08-14 09:30:00,20.9,21.12,20.83,20.97,3064526.588845655,2.1087,2.1309,2.1017,2.1158,3064526.5888
2007-08-14 10:00:00,20.97,20.97,20.9,20.92,2228599.2217898834,2.1158,2.1158,2.1087,2.1107,2228599.2218
2007-08-14 10:30:00,20.92,20.92,20.76,20.84,1555447.4708171207,2.1107,2.1107,2.0946,2.1027,1555447.4708
2007-08-14 11:00:00,20.84,20.84,20.66,20.69,1467250.3242542152,2.1027,2.1027,2.0845,2.0875,1467250.3243
2007-08-14 11:30:00,20.7,20.85,20.68,20.83,1540531.7769131,2.0885,2.1037,2.0865,2.1017,1540531.7769
2007-08-14 12:00:00,20.84,20.84,20.66,20.68,978274.9675745784,2.1027,2.1027,2.0845,2.0865,978274.9676
2007-08-14 12:30:00,20.67,20.72,20.66,20.68,1083657.5875486382,2.0855,2.0906,2.0845,2.0865,1083657.5875
2007-08-14 13:00:00,20.68,20.73,20.66,20.7,1158884.5654993516,2.0865,2.0916,2.0845,2.0885,1158884.5655
2007-08-14 13:30:00,20.7,20.74,20.64,20.67,1726977.9507133593,2.0885,2.0926,2.0825,2.0855,1726977.9507
2007-08-14 14:00:00,20.67,20.67,20.58,20.6,2364785.992217899,2.0855,2.0855,2.0764,2.0785,2364785.9922
2007-08-14 14:30:00,20.61,20.68,20.47,20.66,3909533.073929961,2.0795,2.0865,2.0653,2.0845,3909533.0739
2007-08-14 15:00:00,20.66,20.8,20.63,20.68,2730869.001297017,2.0845,2.0986,2.0815,2.0865,2730869.0013
2007-08-14 15:30:00,20.68,20.72,20.6,20.61,3721789.8832684825,2.0865,2.0906,2.0785,2.0795,3721789.8833
2007-08-15 09:30:00,20.64,20.87,20.48,20.68,3110894.941634241,2.0825,2.1057,2.0663,2.0865,3110894.9416
2007-08-15 10:00:00,20.68,20.93,20.67,20.91,2413748.3787289234,2.0865,2.1117,2.0855,2.1097,2413748.3787
2007-08-15 10:30:00,20.91,20.91,20.69,20.72,1833981.841763943,2.1097,2.1097,2.0875,2.0906,1833981.8418
2007-08-15 11:00:00,20.73,20.76,20.67,20.73,1495784.6952010377,2.0916,2.0946,2.0855,2.0916,1495784.6952
2007-08-15 11:30:00,20.73,20.73,20.57,20.58,1819714.656290532,2.0916,2.0916,2.0754,2.0764,1819714.6563
2007-08-15 12:00:00,20.58,20.73,20.57,20.71,1537613.4889753568,2.0764,2.0916,2.0754,2.0895,1537613.489
2007-08-15 12:30:00,20.71,20.74,20.65,20.68,1192931.258106355,2.0895,2.0926,2.0835,2.0865,1192931.2581
2007-08-15 13:00:00,20.68,20.76,20.64,20.73,1575875.486381323,2.0865,2.0946,2.0825,2.0916,1575875.4864
2007-08-15 13:30:00,20.73,20.86,20.69,20.8,1928664.072632944,2.0916,2.1047,2.0875,2.0986,1928664.0726
2007-08-15 14:00:00,20.81,20.81,20.68,20.72,2369001.2970168614,2.0996,2.0996,2.0865,2.0906,2369001.297
2007-08-15 14:30:00,20.71,20.73,20.58,20.62,2734111.543450065,2.0895,2.0916,2.0764,2.0805,2734111.5435
2007-08-15 15:00:00,20.63,20.67,20.41,20.42,2447146.5629053176,2.0815,2.0855,2.0593,2.0603,2447146.5629
2007-08-15 15:30:00,20.41,20.51,20.27,20.33,6133916.990920882,2.0593,2.0694,2.0452,2.0512,6133916.9909
2007-08-16 09:30:00,20.28,20.32,20.05,20.12,6730869.001297017,2.0462,2.0502,2.023,2.03,6730869.0013
2007-08-16 10:00:00,20.12,20.22,20.09,20.17,2498702.983138781,2.03,2.0401,2.027,2.0351,2498702.9831
2007-08-16 10:30:00,20.16,20.25,20.07,20.09,3374189.364461738,2.0341,2.0431,2.025,2.027,3374189.3645
2007-08-16 11:00:00,20.09,20.18,20.05,20.13,3247081.712062257,2.027,2.0361,2.023,2.031,3247081.7121
2007-08-16 11:30:00,20.12,20.16,20.05,20.12,1765239.9481193256,2.03,2.0341,2.023,2.03,1765239.9481
2007-08-16 12:00:00,20.12,20.15,19.98,20.11,2892671.854734112,2.03,2.033,2.0159,2.029,2892671.8547
2007-08-16 12:30:00,20.11,20.14,19.98,20.04,3030804.150453956,2.029,2.032,2.0159,2.0219,3030804.1505
2007-08-16 13:00:00,20.04,20.06,19.96,20.02,3112840.46692607,2.0219,2.024,2.0139,2.0199,3112840.4669
2007-08-16 13:30:00,20.02,20.17,20.02,20.11,2281776.9130998706,2.0199,2.0351,2.0199,2.029,2281776.9131
2007-08-16 14:00:00,20.11,20.25,20.07,20.19,3845006.485084306,2.029,2.0431,2.025,2.0371,3845006.4851
2007-08-16 14:30:00,20.2,20.43,20.1,20.36,3883592.7367055775,2.0381,2.0613,2.028,2.0542,3883592.7367
2007-08-16 15:00:00,20.35,20.37,20.14,20.23,4412127.1076524,2.0532,2.0552,2.032,2.0411,4412127.1077
2007-08-16 15:30:00,20.23,20.46,20.12,20.43,5669584.95460441,2.0411,2.0643,2.03,2.0613,5669584.9546
2007-08-17 09:30:00,20.79,21.12,20.7,20.91,9142996.108949415,2.0976,2.1309,2.0885,2.1097,9142996.1089
2007-08-17 10:00:00,20.91,21.0,20.66,20.68,4982166.0181582365,2.1097,2.1188,2.0845,2.0865,4982166.0182
2007-08-17 10:30:00,20.67,20.85,20.64,20.7,4406614.785992218,2.0855,2.1037,2.0825,2.0885,4406614.786
2007-08-17 11:00:00,20.7,20.74,20.6,20.64,3143644.617380026,2.0885,2.0926,2.0785,2.0825,3143644.6174
2007-08-17 11:30:00,20.65,20.77,20.59,20.61,2416342.412451362,2.0835,2.0956,2.0774,2.0795,2416342.4125
2007-08-17 12:00:00,20.6,20.72,20.59,20.68,1476653.6964980543,2.0785,2.0906,2.0774,2.0865,1476653.6965
2007-08-17 12:30:00,20.68,20.75,20.66,20.67,1345330.739299611,2.0865,2.0936,2.0845,2.0855,1345330.7393
2007-08-17 13:00:00,20.67,20.84,20.67,20.74,2375162.1271076524,2.0855,2.1027,2.0855,2.0926,2375162.1271
2007-08-17 13:30:00,20.73,20.76,20.66,20.67,1523022.0492866407,2.0916,2.0946,2.0845,2.0855,1523022.0493
2007-08-17 14:00:00,20.68,20.75,20.63,20.67,1267509.7276264592,2.0865,2.0936,2.0815,2.0855,1267509.7276
2007-08-17 14:30:00,20.67,20.7,20.62,20.69,1707198.443579767,2.0855,2.0885,2.0805,2.0875,1707198.4436
2007-08-17 15:00:00,20.68,20.89,20.67,20.76,3364137.4837872894,2.0865,2.1077,2.0855,2.0946,3364137.4838
2007-08-17 15:30:00,20.76,20.93,20.74,20.84,4867380.025940337,2.0946,2.1117,2.0926,2.1027,4867380.0259
2007-08-20 09:30:00,20.7,21.04,20.7,20.94,2913424.124513618,2.0885,2.1228,2.0885,2.1128,2913424.1245
2007-08-20 10:00:00,20.94,21.03,20.78,20.83,2167639.429312581,2.1128,2.1218,2.0966,2.1017,2167639.4293
2007-08-20 10:30:00,20.83,20.95,20.74,20.94,1468547.3411154344,2.1017,2.1138,2.0926,2.1128,1468547.3411
2007-08-20 11:00:00,20.94,20.95,20.69,20.71,1610246.4332036318,2.1128,2.1138,2.0875,2.0895,1610246.4332
2007-08-20 11:30:00,20.72,20.77,20.66,20.7,973086.9001297016,2.0906,2.0956,2.0845,2.0885,973086.9001
2007-08-20 12:00:00,20.7,20.72,20.6,20.65,1331712.062256809,2.0885,2.0906,2.0785,2.0835,1331712.0623
2007-08-20 12:30:00,20.65,20.7,20.6,20.61,1045071.3359273672,2.0835,2.0885,2.0785,2.0795,1045071.3359
2007-08-20 13:00:00,20.6,20.63,20.51,20.57,1735408.560311284,2.0785,2.0815,2.0694,2.0754,1735408.5603
2007-08-20 13:30:00,20.57,20.69,20.54,20.68,1973735.408560312,2.0754,2.0875,2.0724,2.0865,1973735.4086
2007-08-20 14:00:00,20.68,20.73,20.66,20.71,1918936.4461738004,2.0865,2.0916,2.0845,2.0895,1918936.4462
2007-08-20 14:30:00,20.71,20.75,20.69,20.74,2147859.9221789883,2.0895,2.0936,2.0875,2.0926,2147859.9222
2007-08-20 15:00:00,20.74,20.8,20.65,20.73,4452010.37613489,2.0926,2.0986,2.0835,2.0916,4452010.3761
2007-08-20 15:30:00,20.73,20.73,20.64,20.68,3855706.8741893647,2.0916,2.0916,2.0825,2.0865,3855706.8742
2007-08-21 09:30:00,20.55,20.8,20.54,20.77,2575551.2321660183,2.0734,2.0986,2.0724,2.0956,2575551.2322
2007-08-21 10:00:00,20.77,20.79,20.71,20.76,1979571.9844357977,2.0956,2.0976,2.0895,2.0946,1979571.9844
2007-08-21 10:30:00,20.76,20.81,20.73,20.76,2379701.68612192,2.0946,2.0996,2.0916,2.0946,2379701.6861
2007-08-21 11:00:00,20.76,20.87,20.75,20.87,1844682.2308690008,2.0946,2.1057,2.0936,2.1057,1844682.2309
2007-08-21 11:30:00,20.87,20.92,20.81,20.84,1973411.1543450064,2.1057,2.1107,2.0996,2.1027,1973411.1543
2007-08-21 12:00:00,20.85,20.85,20.78,20.84,1595330.739299611,2.1037,2.1037,2.0966,2.1027,1595330.7393
2007-08-21 12:30:00,20.84,20.85,20.78,20.79,1699740.5966277565,2.1027,2.1037,2.0966,2.0976,1699740.5966
2007-08-21 13:00:00,20.8,20.82,20.76,20.79,938715.953307393,2.0986,2.1006,2.0946,2.0976,938715.9533
2007-08-21 13:30:00,20.79,20.83,20.74,20.75,1211413.748378729,2.0976,2.1017,2.0926,2.0936,1211413.7484
2007-08-21 14:00:00,20.74,20.8,20.74,20.79,1544422.8274967575,2.0926,2.0986,2.0926,2.0976,1544422.8275
2007-08-21 14:30:00,20.79,20.8,20.74,20.76,1649805.4474708172,2.0976,2.0986,2.0926,2.0946,1649805.4475
2007-08-21 15:00:00,20.76,20.83,20.75,20.79,1351815.823605707,2.0946,2.1017,2.0936,2.0976,1351815.8236
2007-08-21 15:30:00,20.79,20.84,20.72,20.74,3265239.9481193256,2.0976,2.1027,2.0906,2.0926,3265239.9481
2007-08-22 09:30:00,20.86,20.96,20.76,20.91,2754539.559014268,2.1047,2.1148,2.0946,2.1097,2754539.559
2007-08-22 10:00:00,20.91,20.92,20.82,20.85,1730220.4928664074,2.1097,2.1107,2.1006,2.1037,1730220.4929
2007-08-22 10:30:00,20.85,20.86,20.82,20.84,1420557.7172503243,2.1037,2.1047,2.1006,2.1027,1420557.7173
2007-08-22 11:00:00,20.85,20.9,20.82,20.87,1497730.2204928664,2.1037,2.1087,2.1006,2.1057,1497730.2205
2007-08-22 11:30:00,20.86,20.92,20.86,20.9,965953.3073929962,2.1047,2.1107,2.1047,2.1087,965953.3074
2007-08-22 12:00:00,20.9,20.97,20.89,20.93,1470492.866407263,2.1087,2.1158,2.1077,2.1117,1470492.8664
2007-08-22 12:30:00,20.86,20.97,20.85,20.94,1753566.7963683528,2.1047,2.1158,2.1037,2.1128,1753566.7964
2007-08-22 13:00:00,20.94,20.97,20.93,20.94,1500324.2542153047,2.1128,2.1158,2.1117,2.1128,1500324.2542
2007-08-22 13:30:00,20.94,21.09,20.94,21.07,2110894.941634241,2.1128,2.1279,2.1128,2.1259,2110894.9416
2007-08-22 14:00:00,21.08,21.12,21.05,21.09,2141699.0920881974,2.1269,2.1309,2.1239,2.1279,2141699.0921
2007-08-22 14:30:00,21.08,21.12,21.05,21.08,2215953.3073929963,2.1269,2.1309,2.1239,2.1269,2215953.3074
2007-08-22 15:00:00,21.08,21.1,21.01,21.06,1537937.7431906615,2.1269,2.1289,2.1198,2.1249,1537937.7432
2007-08-22 15:30:00,21.06,21.13,21.02,21.07,3401750.972762646,2.1249,2.1319,2.1208,2.1259,3401750.9728
2007-08-23 09:30:00,21.24,21.27,21.07,21.11,3950064.850843061,2.143,2.1461,2.1259,2.1299,3950064.8508
2007-08-23 10:00:00,21.11,21.21,21.1,21.14,1989299.6108949413,2.1299,2.14,2.1289,2.1329,1989299.6109
2007-08-23 10:30:00,21.14,21.16,21.13,21.16,1085927.3670557716,2.1329,2.135,2.1319,2.135,1085927.3671
2007-08-23 11:00:00,21.15,21.15,21.08,21.08,1139429.3125810637,2.1339,2.1339,2.1269,2.1269,1139429.3126
2007-08-23 11:30:00,21.09,21.13,21.06,21.07,1496433.2036316472,2.1279,2.1319,2.1249,2.1259,1496433.2036
2007-08-23 12:00:00,21.08,21.16,21.07,21.13,1713683.5278858626,2.1269,2.135,2.1259,2.1319,1713683.5279
2007-08-23 12:30:00,21.13,21.16,21.09,21.1,1544098.5732814528,2.1319,2.135,2.1279,2.1289,1544098.5733
2007-08-23 13:00:00,21.1,21.15,21.09,21.13,1500648.5084306097,2.1289,2.1339,2.1279,2.1319,1500648.5084
2007-08-23 13:30:00,21.13,21.18,21.12,21.17,1400453.9559014267,2.1319,2.137,2.1309,2.136,1400453.9559
2007-08-23 14:00:00,21.17,21.17,21.09,21.11,1559014.267185473,2.136,2.136,2.1279,2.1299,1559014.2672
2007-08-23 14:30:00,21.11,21.14,21.08,21.1,2320363.1647211416,2.1299,2.1329,2.1269,2.1289,2320363.1647
2007-08-23 15:00:00,21.1,21.18,21.06,21.16,2292477.302204929,2.1289,2.137,2.1249,2.135,2292477.3022
2007-08-23 15:30:00,21.16,21.2,21.12,21.18,2886511.0246433206,2.135,2.139,2.1309,2.137,2886511.0246
2007-08-24 09:30:00,21.05,21.28,20.97,21.22,1668936.4461738004,2.1239,2.1471,2.1158,2.141,1668936.4462
2007-08-24 10:00:00,21.23,21.3,21.21,21.27,1796368.3527885864,2.142,2.1491,2.14,2.1461,1796368.3528
2007-08-24 10:30:00,21.26,21.27,21.19,21.22,929961.0894941634,2.145,2.1461,2.138,2.141,929961.0895
2007-08-24 11:00:00,21.22,21.25,21.18,21.2,1134565.4993514917,2.141,2.144,2.137,2.139,1134565.4994
2007-08-24 11:30:00,21.2,21.25,21.17,21.24,986381.3229571984,2.139,2.144,2.136,2.143,986381.323
2007-08-24 12:00:00,21.24,21.3,21.22,21.28,1689688.7159533077,2.143,2.1491,2.141,2.1471,1689688.716
2007-08-24 12:30:00,21.27,21.28,21.23,21.24,1332036.316472114,2.1461,2.1471,2.142,2.143,1332036.3165
2007-08-24 13:00:00,21.24,21.25,21.21,21.24,1321660.1815823603,2.143,2.144,2.14,2.143,1321660.1816
2007-08-24 13:30:00,21.24,21.31,21.22,21.29,1734760.0518806744,2.143,2.1501,2.141,2.1481,1734760.0519
2007-08-24 14:00:00,21.29,21.3,21.23,21.24,1390402.075226978,2.1481,2.1491,2.142,2.143,1390402.0752
2007-08-24 14:30:00,21.24,21.28,21.2,21.28,1698119.325551232,2.143,2.1471,2.139,2.1471,1698119.3256
2007-08-24 15:00:00,21.28,21.3,21.25,21.29,1811932.5551232167,2.1471,2.1491,2.144,2.1481,1811932.5551
2007-08-24 15:30:00,21.3,21.37,21.28,21.34,4255836.575875486,2.1491,2.1561,2.1471,2.1531,4255836.5759
2007-08-27 09:30:00,21.59,21.89,21.49,21.87,8650453.955901427,2.1783,2.2086,2.1682,2.2066,8650453.9559
2007-08-27 10:00:00,21.88,21.89,21.79,21.83,4209468.2230869,2.2076,2.2086,2.1985,2.2026,4209468.2231
2007-08-27 10:30:00,21.83,21.87,21.71,21.75,3789559.0142671857,2.2026,2.2066,2.1904,2.1945,3789559.0143
2007-08-27 11:00:00,21.75,21.87,21.71,21.77,1884565.499351492,2.1945,2.2066,2.1904,2.1965,1884565.4994
2007-08-27 11:30:00,21.77,21.87,21.74,21.76,1097600.5188067446,2.1965,2.2066,2.1935,2.1955,1097600.5188
2007-08-27 12:00:00,21.76,21.87,21.75,21.79,1713035.019455253,2.1955,2.2066,2.1945,2.1985,1713035.0195
2007-08-27 12:30:00,21.79,21.85,21.75,21.84,1760051.8806744488,2.1985,2.2046,2.1945,2.2036,1760051.8807
2007-08-27 13:00:00,21.84,21.87,21.8,21.8,1604409.8573281453,2.2036,2.2066,2.1995,2.1995,1604409.8573
2007-08-27 13:30:00,21.8,21.81,21.74,21.78,1811932.5551232167,2.1995,2.2005,2.1935,2.1975,1811932.5551
2007-08-27 14:00:00,21.78,21.8,21.75,21.75,1285019.4552529184,2.1975,2.1995,2.1945,2.1945,1285019.4553
2007-08-27 14:30:00,21.75,21.8,21.71,21.72,2050259.403372244,2.1945,2.1995,2.1904,2.1915,2050259.4034
2007-08-27 15:00:00,21.72,21.73,21.63,21.66,2241569.3904020754,2.1915,2.1925,2.1824,2.1854,2241569.3904
2007-08-27 15:30:00,21.66,21.69,21.57,21.63,6034370.946822309,2.1854,2.1884,2.1763,2.1824,6034370.9468
2007-08-28 09:30:00,21.63,21.84,21.59,21.65,3076848.2490272373,2.1824,2.2036,2.1783,2.1844,3076848.249
2007-08-28 10:00:00,21.65,21.67,21.52,21.54,2338845.654993515,2.1844,2.1864,2.1713,2.1733,2338845.655
2007-08-28 10:30:00,21.55,21.63,21.53,21.58,2486705.577172504,2.1743,2.1824,2.1723,2.1773,2486705.5772
2007-08-28 11:00:00,21.58,21.63,21.5,21.52,1989623.8651102465,2.1773,2.1824,2.1693,2.1713,1989623.8651
2007-08-28 11:30:00,21.52,21.55,21.47,21.51,1993839.1699092088,2.1713,2.1743,2.1662,2.1703,1993839.1699
2007-08-28 12:00:00,21.51,21.51,21.42,21.47,1735408.560311284,2.1703,2.1703,2.1612,2.1662,1735408.5603
2007-08-28 12:30:00,21.47,21.47,21.4,21.41,1294098.5732814528,2.1662,2.1662,2.1592,2.1602,1294098.5733
2007-08-28 13:00:00,21.41,21.42,21.37,21.38,1390077.8210116732,2.1602,2.1612,2.1561,2.1571,1390077.821
2007-08-28 13:30:00,21.39,21.47,21.37,21.47,1470492.866407263,2.1582,2.1662,2.1561,2.1662,1470492.8664
2007-08-28 14:00:00,21.47,21.48,21.39,21.46,2067120.6225680928,2.1662,2.1672,2.1582,2.1652,2067120.6226
2007-08-28 14:30:00,21.46,21.46,21.33,21.37,2562905.317769131,2.1652,2.1652,2.1521,2.1561,2562905.3178
2007-08-28 15:00:00,21.37,21.42,21.33,21.37,2633268.4824902723,2.1561,2.1612,2.1521,2.1561,2633268.4825
2007-08-28 15:30:00,21.37,21.37,21.27,21.35,5858949.416342413,2.1561,2.1561,2.1461,2.1541,5858949.4163
2007-08-29 09:30:00,21.67,21.89,21.56,21.63,6041828.793774319,2.1864,2.2086,2.1753,2.1824,6041828.7938
2007-08-29 10:00:00,21.63,21.86,21.34,21.39,6713035.019455253,2.1824,2.2056,2.1531,2.1582,6713035.0195
2007-08-29 10:30:00,21.39,21.5,21.05,21.33,15485084.30609598,2.1582,2.1693,2.1239,2.1521,15485084.3061
2007-08-29 11:00:00,21.33,21.48,21.28,21.43,4725356.679636835,2.1521,2.1672,2.1471,2.1622,4725356.6796
2007-08-29 11:30:00,21.43,21.45,21.4,21.42,2464332.036316472,2.1622,2.1642,2.1592,2.1612,2464332.0363
2007-08-29 12:00:00,21.42,21.44,21.39,21.4,1503891.0505836576,2.1612,2.1632,2.1582,2.1592,1503891.0506
2007-08-29 12:30:00,21.39,21.4,21.31,21.33,1341115.4345006486,2.1582,2.1592,2.1501,2.1521,1341115.4345
2007-08-29 13:00:00,21.33,21.45,21.3,21.42,2613164.7211413747,2.1521,2.1642,2.1491,2.1612,2613164.7211
2007-08-29 13:30:00,21.42,21.46,21.36,21.43,2646238.651102464,2.1612,2.1652,2.1551,2.1622,2646238.6511
2007-08-29 14:00:00,21.43,21.53,21.42,21.46,2225032.4254215304,2.1622,2.1723,2.1612,2.1652,2225032.4254
2007-08-29 14:30:00,21.46,21.51,21.4,21.45,2385538.261997406,2.1652,2.1703,2.1592,2.1642,2385538.262
2007-08-29 15:00:00,21.45,21.52,21.36,21.41,1996757.457846952,2.1642,2.1713,2.1551,2.1602,1996757.4578
2007-08-29 15:30:00,21.41,21.56,21.36,21.53,6102788.586251621,2.1602,2.1753,2.1551,2.1723,6102788.5863
2007-08-30 09:30:00,21.36,21.5,21.29,21.45,3395590.1426718547,2.1551,2.1693,2.1481,2.1642,3395590.1427
2007-08-30 10:00:00,21.45,21.48,21.36,21.39,2258754.86381323,2.1642,2.1672,2.1551,2.1582,2258754.8638
2007-08-30 10:30:00,21.39,21.4,21.31,21.31,2006485.084306096,2.1582,2.1592,2.1501,2.1501,2006485.0843
2007-08-30 11:00:00,21.31,21.36,21.3,21.35,2068417.639429313,2.1501,2.1551,2.1491,2.1541,2068417.6394
2007-08-30 11:30:00,21.35,21.35,21.29,21.29,1552853.4370946824,2.1541,2.1541,2.1481,2.1481,1552853.4371
2007-08-30 12:00:00,21.29,21.3,21.19,21.23,2888132.2957198443,2.1481,2.1491,2.138,2.142,2888132.2957
2007-08-30 12:30:00,21.23,21.38,21.22,21.34,1763618.6770428016,2.142,2.1571,2.141,2.1531,1763618.677
2007-08-30 13:00:00,21.34,21.37,21.33,21.36,1352464.3320363164,2.1531,2.1561,2.1521,2.1551,1352464.332
2007-08-30 13:30:00,21.36,21.41,21.33,21.4,1344682.2308690012,2.1551,2.1602,2.1521,2.1592,1344682.2309
2007-08-30 14:00:00,21.41,21.42,21.31,21.31,1205901.4267185477,2.1602,2.1612,2.1501,2.1501,1205901.4267
2007-08-30 14:30:00,21.31,21.35,21.3,21.32,1344682.2308690012,2.1501,2.1541,2.1491,2.1511,1344682.2309
2007-08-30 15:00:00,21.32,21.38,21.31,21.36,2446498.054474708,2.1511,2.1571,2.1501,2.1551,2446498.0545
2007-08-30 15:30:00,21.35,21.38,21.32,21.36,3011997.4059662777,2.1541,2.1571,2.1511,2.1551,3011997.406
2007-08-31 09:30:00,21.48,21.52,21.3,21.35,2633592.736705577,2.1672,2.1713,2.1491,2.1541,2633592.7367
2007-08-31 10:00:00,21.35,21.42,21.21,21.34,2993839.169909209,2.1541,2.1612,2.14,2.1531,2993839.1699
2007-08-31 10:30:00,21.34,21.43,21.32,21.38,2166990.920881972,2.1531,2.1622,2.1511,2.1571,2166990.9209
2007-08-31 11:00:00,21.38,21.4,21.31,21.37,1806095.9792477305,2.1571,2.1592,2.1501,2.1561,1806095.9792
2007-08-31 11:30:00,21.37,21.45,21.37,21.42,1126134.8897535668,2.1561,2.1642,2.1561,2.1612,1126134.8898
2007-08-31 12:00:00,21.43,21.44,21.38,21.41,986057.0687418936,2.1622,2.1632,2.1571,2.1602,986057.0687
2007-08-31 12:30:00,21.41,21.45,21.41,21.42,1317444.8767833982,2.1602,2.1642,2.1602,2.1612,1317444.8768
2007-08-31 13:00:00,21.42,21.45,21.39,21.45,1081387.8080415046,2.1612,2.1642,2.1582,2.1642,1081387.808
2007-08-31 13:30:00,21.45,21.48,21.41,21.44,1389105.0583657587,2.1642,2.1672,2.1602,2.1632,1389105.0584
2007-08-31 14:00:00,21.44,21.5,21.44,21.47,1067120.6225680937,2.1632,2.1693,2.1632,2.1662,1067120.6226
2007-08-31 14:30:00,21.47,21.49,21.42,21.42,1238002.5940337223,2.1662,2.1682,2.1612,2.1612,1238002.594
2007-08-31 15:00:00,21.42,21.47,21.35,21.4,1261673.1517509727,2.1612,2.1662,2.1541,2.1592,1261673.1518
2007-08-31 15:30:00,21.4,21.48,21.37,21.37,4291504.539559014,2.1592,2.1672,2.1561,2.1561,4291504.5396
2007-09-04 09:30:00,21.41,21.57,21.4,21.43,3669260.700389106,2.1602,2.1763,2.1592,2.1622,3669260.7004
2007-09-04 10:00:00,21.43,21.54,21.42,21.52,2250648.508430609,2.1622,2.1733,2.1612,2.1713,2250648.5084
2007-09-04 10:30:00,21.52,21.56,21.49,21.53,1401102.4643320364,2.1713,2.1753,2.1682,2.1723,1401102.4643
2007-09-04 11:00:00,21.53,21.55,21.51,21.54,1099221.7898832683,2.1723,2.1743,2.1703,2.1733,1099221.7899
2007-09-04 11:30:00,21.54,21.54,21.46,21.46,1171530.4798962388,2.1733,2.1733,2.1652,2.1652,1171530.4799
2007-09-04 12:00:00,21.46,21.47,21.44,21.47,936121.9195849546,2.1652,2.1662,2.1632,2.1662,936121.9196
2007-09-04 12:30:00,21.47,21.5,21.45,21.45,957846.952010376,2.1662,2.1693,2.1642,2.1642,957846.952
2007-09-04 13:00:00,21.45,21.54,21.45,21.52,1189040.2075226975,2.1642,2.1733,2.1642,2.1713,1189040.2075
2007-09-04 13:30:00,21.52,21.52,21.5,21.52,752594.0337224384,2.1713,2.1713,2.1693,2.1713,752594.0337
2007-09-04 14:00:00,21.52,21.53,21.48,21.48,1181258.1063553826,2.1713,2.1723,2.1672,2.1672,1181258.1064
2007-09-04 14:30:00,21.48,21.51,21.46,21.47,1330739.2996108949,2.1672,2.1703,2.1652,2.1662,1330739.2996
2007-09-04 15:00:00,21.47,21.5,21.42,21.48,2886835.2788586253,2.1662,2.1693,2.1612,2.1672,2886835.2789
2007-09-04 15:30:00,21.47,21.53,21.46,21.5,3633592.7367055775,2.1662,2.1723,2.1652,2.1693,3633592.7367
2007-09-05 09:30:00,21.19,21.29,21.06,21.21,5629377.431906614,2.138,2.1481,2.1249,2.14,5629377.4319
2007-09-05 10:00:00,21.21,21.21,21.07,21.16,3869974.059662776,2.14,2.14,2.1259,2.135,3869974.0597
2007-09-05 10:30:00,21.16,21.2,21.08,21.08,2187094.682230869,2.135,2.139,2.1269,2.1269,2187094.6822
2007-09-05 11:00:00,21.08,21.1,21.05,21.08,2189040.2075226977,2.1269,2.1289,2.1239,2.1269,2189040.2075
2007-09-05 11:30:00,21.08,21.09,21.01,21.05,1610246.4332036318,2.1269,2.1279,2.1198,2.1239,1610246.4332
2007-09-05 12:00:00,21.05,21.11,21.02,21.11,2190337.224383917,2.1239,2.1299,2.1208,2.1299,2190337.2244
2007-09-05 12:30:00,21.11,21.15,21.08,21.14,2342736.7055771723,2.1299,2.1339,2.1269,2.1329,2342736.7056
2007-09-05 13:00:00,21.14,21.19,21.07,21.12,2110246.4332036315,2.1329,2.138,2.1259,2.1309,2110246.4332
2007-09-05 13:30:00,21.11,21.15,21.08,21.09,1532749.6757457848,2.1299,2.1339,2.1269,2.1279,1532749.6757
2007-09-05 14:00:00,21.09,21.12,21.02,21.03,2146238.651102464,2.1279,2.1309,2.1208,2.1218,2146238.6511
2007-09-05 14:30:00,21.04,21.07,21.01,21.01,2412127.1076524,2.1228,2.1259,2.1198,2.1198,2412127.1077
2007-09-05 15:00:00,21.02,21.09,20.99,21.01,6288261.997405967,2.1208,2.1279,2.1178,2.1198,6288261.9974
2007-09-05 15:30:00,21.01,21.17,21.01,21.15,7048638.13229572,2.1198,2.136,2.1198,2.1339,7048638.1323
2007-09-06 09:30:00,21.23,21.28,21.05,21.05,2646238.651102464,2.142,2.1471,2.1239,2.1239,2646238.6511
2007-09-06 10:00:00,21.05,21.08,20.92,20.95,2936446.17380026,2.1239,2.1269,2.1107,2.1138,2936446.1738
2007-09-06 10:30:00,20.95,21.03,20.92,21.0,2632619.974059663,2.1138,2.1218,2.1107,2.1188,2632619.9741
2007-09-06 11:00:00,21.0,21.07,21.0,21.05,1384889.7535667964,2.1188,2.1259,2.1188,2.1239,1384889.7536
2007-09-06 11:30:00,21.05,21.08,21.01,21.03,1376783.3981841763,2.1239,2.1269,2.1198,2.1218,1376783.3982
2007-09-06 12:00:00,21.03,21.06,21.0,21.0,1645914.3968871597,2.1218,2.1249,2.1188,2.1188,1645914.3969
2007-09-06 12:30:00,21.01,21.02,20.98,21.02,1103761.3488975356,2.1198,2.1208,2.1168,2.1208,1103761.3489
2007-09-06 13:00:00,21.02,21.04,21.0,21.03,999351.4915693904,2.1208,2.1228,2.1188,2.1218,999351.4916
2007-09-06 13:30:00,21.03,21.08,21.01,21.06,1369974.0596627756,2.1218,2.1269,2.1198,2.1249,1369974.0597
2007-09-06 14:00:00,21.06,21.12,21.04,21.11,1598897.5356679638,2.1249,2.1309,2.1228,2.1299,1598897.5357
2007-09-06 14:30:00,21.11,21.12,21.05,21.07,1253566.7963683528,2.1299,2.1309,2.1239,2.1259,1253566.7964
2007-09-06 15:00:00,21.07,21.12,21.05,21.05,4362191.95849546,2.1259,2.1309,2.1239,2.1239,4362191.9585
2007-09-06 15:30:00,21.05,21.11,21.02,21.06,2760051.880674449,2.1239,2.1299,2.1208,2.1249,2760051.8807
2007-09-07 09:30:00,20.92,21.11,20.83,21.01,3489299.6108949417,2.1107,2.1299,2.1017,2.1198,3489299.6109
2007-09-07 10:00:00,21.01,21.07,20.96,20.97,2000324.2542153047,2.1198,2.1259,2.1148,2.1158,2000324.2542
2007-09-07 10:30:00,20.97,21.0,20.93,20.96,2038910.505836576,2.1158,2.1188,2.1117,2.1148,2038910.5058
2007-09-07 11:00:00,20.96,20.99,20.89,20.89,1337872.8923476003,2.1148,2.1178,2.1077,2.1077,1337872.8923
2007-09-07 11:30:00,20.89,20.94,20.87,20.87,2370946.8223086903,2.1077,2.1128,2.1057,2.1057,2370946.8223
2007-09-07 12:00:00,20.87,20.91,20.86,20.88,1074254.215304799,2.1057,2.1097,2.1047,2.1067,1074254.2153
2007-09-07 12:30:00,20.88,20.91,20.87,20.91,922827.4967574578,2.1067,2.1097,2.1057,2.1097,922827.4968
2007-09-07 13:00:00,20.91,20.95,20.9,20.92,1010700.3891050584,2.1097,2.1138,2.1087,2.1107,1010700.3891
2007-09-07 13:30:00,20.92,20.94,20.87,20.88,1575875.486381323,2.1107,2.1128,2.1057,2.1067,1575875.4864
2007-09-07 14:00:00,20.88,20.88,20.83,20.88,2036316.4721141376,2.1067,2.1067,2.1017,2.1067,2036316.4721
2007-09-07 14:30:00,20.88,20.88,20.76,20.78,2478274.9675745787,2.1067,2.1067,2.0946,2.0966,2478274.9676
2007-09-07 15:00:00,20.78,20.92,20.74,20.76,8041180.285343709,2.0966,2.1107,2.0926,2.0946,8041180.2853
2007-09-07 15:30:00,20.76,20.82,20.74,20.77,5374837.872892348,2.0946,2.1006,2.0926,2.0956,5374837.8729
2007-09-10 09:30:00,20.85,20.98,20.77,20.78,2524643.320363165,2.1037,2.1168,2.0956,2.0966,2524643.3204
2007-09-10 10:00:00,20.78,20.8,20.66,20.67,2087224.383916991,2.0966,2.0986,2.0845,2.0855,2087224.3839
2007-09-10 10:30:00,20.67,20.76,20.66,20.76,2050583.6575875487,2.0855,2.0946,2.0845,2.0946,2050583.6576
2007-09-10 11:00:00,20.75,20.76,20.66,20.67,1736057.0687418936,2.0936,2.0946,2.0845,2.0855,1736057.0687
2007-09-10 11:30:00,20.67,20.71,20.62,20.67,1583981.841763943,2.0855,2.0895,2.0805,2.0855,1583981.8418
2007-09-10 12:00:00,20.67,20.74,20.66,20.71,1124513.618677043,2.0855,2.0926,2.0845,2.0895,1124513.6187
2007-09-10 12:30:00,20.71,20.76,20.7,20.76,912775.616083009,2.0895,2.0946,2.0885,2.0946,912775.6161
2007-09-10 13:00:00,20.75,20.81,20.73,20.8,1249027.2373540855,2.0936,2.0996,2.0916,2.0986,1249027.2374
2007-09-10 13:30:00,20.8,20.85,20.72,20.73,1636835.278858625,2.0986,2.1037,2.0906,2.0916,1636835.2789
2007-09-10 14:00:00,20.73,20.75,20.67,20.74,1655317.7691309988,2.0916,2.0936,2.0855,2.0926,1655317.7691
2007-09-10 14:30:00,20.75,20.75,20.72,20.75,1225032.4254215306,2.0936,2.0936,2.0906,2.0936,1225032.4254
2007-09-10 15:00:00,20.75,20.84,20.74,20.81,5579442.282749676,2.0936,2.1027,2.0926,2.0996,5579442.2827
2007-09-10 15:30:00,20.81,20.84,20.74,20.75,2816796.3683527885,2.0996,2.1027,2.0926,2.0936,2816796.3684
2007-09-11 09:30:00,20.96,20.96,20.76,20.79,2011024.6433203632,2.1148,2.1148,2.0946,2.0976,2011024.6433
2007-09-11 10:00:00,20.8,20.86,20.72,20.84,1718223.0869001297,2.0986,2.1047,2.0906,2.1027,1718223.0869
2007-09-11 10:30:00,20.84,20.89,20.84,20.86,1481517.5097276266,2.1027,2.1077,2.1027,2.1047,1481517.5097
2007-09-11 11:00:00,20.86,20.87,20.83,20.85,1069714.656290532,2.1047,2.1057,2.1017,2.1037,1069714.6563
2007-09-11 11:30:00,20.85,20.86,20.78,20.8,845330.739299611,2.1037,2.1047,2.0966,2.0986,845330.7393
2007-09-11 12:00:00,20.8,20.84,20.75,20.83,1171206.2256809338,2.0986,2.1027,2.0936,2.1017,1171206.2257
2007-09-11 12:30:00,20.83,20.86,20.8,20.85,1007782.1011673152,2.1017,2.1047,2.0986,2.1037,1007782.1012
2007-09-11 13:00:00,20.85,20.87,20.81,20.83,1233463.0350194552,2.1037,2.1057,2.0996,2.1017,1233463.035
2007-09-11 13:30:00,20.83,20.86,20.82,20.86,1475356.6796368354,2.1017,2.1047,2.1006,2.1047,1475356.6796
2007-09-11 14:00:00,20.86,20.88,20.84,20.88,2818741.8936446174,2.1047,2.1067,2.1027,2.1067,2818741.8936
2007-09-11 14:30:00,20.88,20.89,20.84,20.87,1762645.9143968872,2.1067,2.1077,2.1027,2.1057,1762645.9144
2007-09-11 15:00:00,20.87,20.89,20.84,20.88,1611867.7042801557,2.1057,2.1077,2.1027,2.1067,1611867.7043
2007-09-11 15:30:00,20.88,20.91,20.57,20.9,5104085.603112841,2.1067,2.1097,2.0754,2.1087,5104085.6031
2007-09-12 09:30:00,20.72,20.81,20.64,20.65,4297989.623865111,2.1138,2.123,2.1056,2.1066,4297989.6239
2007-09-12 10:00:00,20.65,20.69,20.63,20.65,2283398.1841763943,2.1066,2.1107,2.1046,2.1066,2283398.1842
2007-09-12 10:30:00,20.65,20.68,20.63,20.67,1748378.728923476,2.1066,2.1097,2.1046,2.1087,1748378.7289
2007-09-12 11:00:00,20.67,20.75,20.65,20.75,1288910.505836576,2.1087,2.1168,2.1066,2.1168,1288910.5058
2007-09-12 11:30:00,20.75,20.79,20.73,20.75,1261024.6433203632,2.1168,2.1209,2.1148,2.1168,1261024.6433
2007-09-12 12:00:00,20.75,20.81,20.74,20.77,1422178.9883268485,2.1168,2.123,2.1158,2.1189,1422178.9883
2007-09-12 12:30:00,20.77,20.77,20.72,20.77,877756.1608300908,2.1189,2.1189,2.1138,2.1189,877756.1608
2007-09-12 13:00:00,20.77,20.77,20.74,20.76,731841.7639429313,2.1189,2.1189,2.1158,2.1179,731841.7639
2007-09-12 13:30:00,20.76,20.81,20.73,20.81,1252594.0337224384,2.1179,2.123,2.1148,2.123,1252594.0337
2007-09-12 14:00:00,20.81,20.82,20.79,20.8,1153047.989623865,2.123,2.124,2.1209,2.1219,1153047.9896
2007-09-12 14:30:00,20.8,20.82,20.79,20.82,1261348.897535668,2.1219,2.124,2.1209,2.124,1261348.8975
2007-09-12 15:00:00,20.82,20.84,20.8,20.83,7416342.412451362,2.124,2.126,2.1219,2.125,7416342.4125
2007-09-12 15:30:00,20.83,20.86,20.8,20.82,7425421.530479897,2.125,2.1281,2.1219,2.124,7425421.5305
2007-09-13 09:30:00,20.92,21.0,20.82,20.88,3137483.787289235,2.1342,2.1424,2.124,2.1301,3137483.7873
2007-09-13 10:00:00,20.88,20.91,20.83,20.83,1312905.317769131,2.1301,2.1332,2.125,2.125,1312905.3178
2007-09-13 10:30:00,20.83,20.88,20.82,20.84,1045395.5901426718,2.125,2.1301,2.124,2.126,1045395.5901
2007-09-13 11:00:00,20.84,20.84,20.79,20.8,1282749.6757457848,2.126,2.126,2.1209,2.1219,1282749.6757
2007-09-13 11:30:00,20.8,20.8,20.72,20.73,1228923.4760051882,2.1219,2.1219,2.1138,2.1148,1228923.476
2007-09-13 12:00:00,20.73,20.74,20.67,20.67,1666990.9208819715,2.1148,2.1158,2.1087,2.1087,1666990.9209
2007-09-13 12:30:00,20.67,20.69,20.66,20.67,1720168.6121919586,2.1087,2.1107,2.1077,2.1087,1720168.6122
2007-09-13 13:00:00,20.67,20.77,20.66,20.76,2182555.123216602,2.1087,2.1189,2.1077,2.1179,2182555.1232
2007-09-13 13:30:00,20.77,20.79,20.74,20.74,1375162.1271076524,2.1189,2.1209,2.1158,2.1158,1375162.1271
2007-09-13 14:00:00,20.74,20.79,20.68,20.69,1772049.2866407265,2.1158,2.1209,2.1097,2.1107,1772049.2866
2007-09-13 14:30:00,20.69,20.72,20.67,20.68,1907587.5486381324,2.1107,2.1138,2.1087,2.1097,1907587.5486
2007-09-13 15:00:00,20.68,20.72,20.64,20.67,1779182.879377432,2.1097,2.1138,2.1056,2.1087,1779182.8794
2007-09-13 15:30:00,20.67,20.72,20.64,20.71,3585927.367055772,2.1087,2.1138,2.1056,2.1128,3585927.3671
2007-09-14 09:30:00,20.66,20.72,20.56,20.71,2703955.9014267186,2.1077,2.1138,2.0975,2.1128,2703955.9014
2007-09-14 10:00:00,20.71,20.72,20.65,20.68,1191634.241245136,2.1128,2.1138,2.1066,2.1097,1191634.2412
2007-09-14 10:30:00,20.68,20.75,20.68,20.75,946173.8002594034,2.1097,2.1168,2.1097,2.1168,946173.8003
2007-09-14 11:00:00,20.75,20.76,20.68,20.7,1297665.3696498056,2.1168,2.1179,2.1097,2.1117,1297665.3696
2007-09-14 11:30:00,20.69,20.79,20.68,20.71,1768806.7444876784,2.1107,2.1209,2.1097,2.1128,1768806.7445
2007-09-14 12:00:00,20.71,20.74,20.67,20.68,941958.495460441,2.1128,2.1158,2.1087,2.1097,941958.4955
2007-09-14 12:30:00,20.68,20.69,20.61,20.63,851491.5693904021,2.1097,2.1107,2.1026,2.1046,851491.5694
2007-09-14 13:00:00,20.63,20.68,20.6,20.66,823929.9610894942,2.1046,2.1097,2.1015,2.1077,823929.9611
2007-09-14 13:30:00,20.66,20.71,20.63,20.69,1031452.6588845656,2.1077,2.1128,2.1046,2.1107,1031452.6589
2007-09-14 14:00:00,20.69,20.71,20.64,20.67,928339.8184176396,2.1107,2.1128,2.1056,2.1087,928339.8184
2007-09-14 14:30:00,20.67,20.69,20.66,20.68,1217250.3242542152,2.1087,2.1107,2.1077,2.1097,1217250.3243
2007-09-14 15:00:00,20.67,20.69,20.66,20.68,1262970.168612192,2.1087,2.1107,2.1077,2.1097,1262970.1686
2007-09-14 15:30:00,20.68,20.72,20.66,20.67,2572308.69001297,2.1097,2.1138,2.1077,2.1087,2572308.69
2007-09-17 09:30:00,20.69,20.81,20.59,20.81,2684500.6485084305,2.1107,2.123,2.1005,2.123,2684500.6485
2007-09-17 10:00:00,20.81,20.83,20.67,20.76,2001945.525291829,2.123,2.125,2.1087,2.1179,2001945.5253
2007-09-17 10:30:00,20.76,20.8,20.72,20.8,1550907.9118028537,2.1179,2.1219,2.1138,2.1219,1550907.9118
2007-09-17 11:00:00,20.8,20.83,20.73,20.76,1184500.6485084307,2.1219,2.125,2.1148,2.1179,1184500.6485
2007-09-17 11:30:00,20.76,20.77,20.69,20.7,765239.9481193256,2.1179,2.1189,2.1107,2.1117,765239.9481
2007-09-17 12:00:00,20.7,20.71,20.63,20.66,1487029.831387808,2.1117,2.1128,2.1046,2.1077,1487029.8314
2007-09-17 12:30:00,20.66,20.7,20.65,20.69,722438.3916990921,2.1077,2.1117,2.1066,2.1107,722438.3917
2007-09-17 13:00:00,20.69,20.69,20.65,20.68,816796.3683527886,2.1107,2.1107,2.1066,2.1097,816796.3684
2007-09-17 13:30:00,20.68,20.71,20.66,20.68,857328.1452658884,2.1097,2.1128,2.1077,2.1097,857328.1453
2007-09-17 14:00:00,20.68,20.74,20.67,20.72,1142996.1089494163,2.1097,2.1158,2.1087,2.1138,1142996.1089
2007-09-17 14:30:00,20.72,20.76,20.72,20.74,896562.9053177692,2.1138,2.1179,2.1138,2.1158,896562.9053
2007-09-17 15:00:00,20.74,20.76,20.69,20.69,954280.1556420234,2.1158,2.1179,2.1107,2.1107,954280.1556
2007-09-17 15:30:00,20.69,20.7,20.66,20.67,2155317.7691309988,2.1107,2.1117,2.1077,2.1087,2155317.7691
2007-09-18 09:30:00,20.78,20.81,20.66,20.76,1538586.251621271,2.1199,2.123,2.1077,2.1179,1538586.2516
2007-09-18 10:00:00,20.76,20.79,20.74,20.76,770752.2697795072,2.1179,2.1209,2.1158,2.1179,770752.2698
2007-09-18 10:30:00,20.77,20.8,20.76,20.8,791180.2853437095,2.1189,2.1219,2.1179,2.1219,791180.2853
2007-09-18 11:00:00,20.8,20.88,20.78,20.81,1529507.133592737,2.1219,2.1301,2.1199,2.123,1529507.1336
2007-09-18 11:30:00,20.81,20.84,20.76,20.77,760376.1348897535,2.123,2.126,2.1179,2.1189,760376.1349
2007-09-18 12:00:00,20.77,20.78,20.73,20.74,652723.7354085604,2.1189,2.1199,2.1148,2.1158,652723.7354
2007-09-18 12:30:00,20.74,20.78,20.74,20.76,576848.2490272374,2.1158,2.1199,2.1158,2.1179,576848.249
2007-09-18 13:00:00,20.76,20.76,20.72,20.73,573281.4526588846,2.1179,2.1179,2.1138,2.1148,573281.4527
2007-09-18 13:30:00,20.73,20.76,20.71,20.74,677042.8015564203,2.1148,2.1179,2.1128,2.1158,677042.8016
2007-09-18 14:00:00,20.74,20.97,20.69,20.85,3050259.403372244,2.1158,2.1393,2.1107,2.127,3050259.4034
2007-09-18 14:30:00,20.84,20.96,20.84,20.94,2537937.743190661,2.126,2.1383,2.126,2.1362,2537937.7432
2007-09-18 15:00:00,20.94,20.98,20.88,20.94,2728599.2217898834,2.1362,2.1403,2.1301,2.1362,2728599.2218
2007-09-18 15:30:00,20.94,21.0,20.92,20.98,4292153.047989624,2.1362,2.1424,2.1342,2.1403,4292153.048
2007-09-19 09:30:00,21.08,21.15,20.97,21.06,3798638.13229572,2.1505,2.1577,2.1393,2.1485,3798638.1323
2007-09-19 10:00:00,21.06,21.1,21.01,21.02,2716926.0700389105,2.1485,2.1526,2.1434,2.1444,2716926.07
2007-09-19 10:30:00,21.02,21.05,20.97,21.01,2064850.84306096,2.1444,2.1475,2.1393,2.1434,2064850.8431
2007-09-19 11:00:00,21.01,21.05,21.0,21.05,2133268.4824902723,2.1434,2.1475,2.1424,2.1475,2133268.4825
2007-09-19 11:30:00,21.05,21.06,21.0,21.02,2442282.7496757456,2.1475,2.1485,2.1424,2.1444,2442282.7497
2007-09-19 12:00:00,21.02,21.06,21.0,21.05,2307392.9961089497,2.1444,2.1485,2.1424,2.1475,2307392.9961
2007-09-19 12:30:00,21.05,21.11,21.04,21.09,2057717.2503242544,2.1475,2.1536,2.1464,2.1515,2057717.2503
2007-09-19 13:00:00,21.09,21.13,21.08,21.12,2083981.841763943,2.1515,2.1556,2.1505,2.1546,2083981.8418
2007-09-19 13:30:00,21.12,21.13,21.06,21.09,2241569.3904020754,2.1546,2.1556,2.1485,2.1515,2241569.3904
2007-09-19 14:00:00,21.09,21.12,21.07,21.08,1866407.2632944228,2.1515,2.1546,2.1495,2.1505,1866407.2633
2007-09-19 14:30:00,21.08,21.15,21.08,21.11,2043774.319066148,2.1505,2.1577,2.1505,2.1536,2043774.3191
2007-09-19 15:00:00,21.11,21.22,21.09,21.18,2449416.342412452,2.1536,2.1648,2.1515,2.1607,2449416.3424
2007-09-19 15:30:00,21.18,21.19,21.14,21.19,3151750.972762646,2.1607,2.1617,2.1566,2.1617,3151750.9728
2007-09-20 09:30:00,21.1,21.17,21.05,21.14,1921206.2256809336,2.1526,2.1597,2.1475,2.1566,1921206.2257
2007-09-20 10:00:00,21.14,21.17,21.11,21.14,1571335.9273670558,2.1566,2.1597,2.1536,2.1566,1571335.9274
2007-09-20 10:30:00,21.14,21.15,21.12,21.13,1239623.8651102465,2.1566,2.1577,2.1546,2.1556,1239623.8651
2007-09-20 11:00:00,21.13,21.24,21.13,21.2,1356355.3826199742,2.1556,2.1668,2.1556,2.1628,1356355.3826
2007-09-20 11:30:00,21.21,21.25,21.19,21.24,905966.2775616084,2.1638,2.1679,2.1617,2.1668,905966.2776
2007-09-20 12:00:00,21.25,21.28,21.22,21.23,1428339.8184176397,2.1679,2.1709,2.1648,2.1658,1428339.8184
2007-09-20 12:30:00,21.23,21.24,21.2,21.21,734111.5434500648,2.1658,2.1668,2.1628,2.1638,734111.5435
2007-09-20 13:00:00,21.21,21.22,21.19,21.21,788910.5058365759,2.1638,2.1648,2.1617,2.1638,788910.5058
2007-09-20 13:30:00,21.21,21.21,21.16,21.19,963035.0194552528,2.1638,2.1638,2.1587,2.1617,963035.0195
2007-09-20 14:00:00,21.19,21.2,21.13,21.13,923151.7509727628,2.1617,2.1628,2.1556,2.1556,923151.751
2007-09-20 14:30:00,21.13,21.14,21.1,21.1,1295071.335927367,2.1556,2.1566,2.1526,2.1526,1295071.3359
2007-09-20 15:00:00,21.1,21.17,21.09,21.12,1491245.1361867704,2.1526,2.1597,2.1515,2.1546,1491245.1362
2007-09-20 15:30:00,21.12,21.16,21.1,21.16,2544747.0817120625,2.1546,2.1587,2.1526,2.1587,2544747.0817
2007-09-21 09:30:00,21.34,21.43,21.2,21.36,16182230.869001295,2.177,2.1862,2.1628,2.1791,16182230.869
2007-09-21 10:00:00,21.35,21.36,21.21,21.22,1690012.9701686122,2.1781,2.1791,2.1638,2.1648,1690012.9702
2007-09-21 10:30:00,21.22,21.28,21.22,21.27,1755836.5758754865,2.1648,2.1709,2.1648,2.1699,1755836.5759
2007-09-21 11:00:00,21.27,21.29,21.21,21.25,1232166.018158236,2.1699,2.1719,2.1638,2.1679,1232166.0182
2007-09-21 11:30:00,21.25,21.28,21.23,21.24,696822.308690013,2.1679,2.1709,2.1658,2.1668,696822.3087
2007-09-21 12:00:00,21.24,21.27,21.24,21.27,688067.4448767834,2.1668,2.1699,2.1668,2.1699,688067.4449
2007-09-21 12:30:00,21.26,21.31,21.26,21.3,632619.9740596628,2.1689,2.174,2.1689,2.173,632619.9741
2007-09-21 13:00:00,21.29,21.3,21.23,21.26,637483.7872892348,2.1719,2.173,2.1658,2.1689,637483.7873
2007-09-21 13:30:00,21.26,21.28,21.16,21.26,788910.5058365759,2.1689,2.1709,2.1587,2.1689,788910.5058
2007-09-21 14:00:00,21.26,21.27,21.19,21.21,1017833.981841764,2.1689,2.1699,2.1617,2.1638,1017833.9818
2007-09-21 14:30:00,21.21,21.21,21.14,21.17,1282101.167315175,2.1638,2.1638,2.1566,2.1597,1282101.1673
2007-09-21 15:00:00,21.17,21.18,21.12,21.13,1553177.691309987,2.1597,2.1607,2.1546,2.1556,1553177.6913
2007-09-21 15:30:00,21.12,21.18,21.08,21.11,3520428.0155642023,2.1546,2.1607,2.1505,2.1536,3520428.0156
2007-09-24 09:30:00,21.14,21.15,20.97,21.05,3738326.848249028,2.1566,2.1577,2.1393,2.1475,3738326.8482
2007-09-24 10:00:00,21.05,21.09,21.03,21.09,2221789.8832684825,2.1475,2.1515,2.1454,2.1515,2221789.8833
2007-09-24 10:30:00,21.09,21.16,21.04,21.13,2221141.374837873,2.1515,2.1587,2.1464,2.1556,2221141.3748
2007-09-24 11:00:00,21.13,21.14,21.03,21.05,1697795.0713359274,2.1556,2.1566,2.1454,2.1475,1697795.0713
2007-09-24 11:30:00,21.05,21.07,21.02,21.06,1817769.130998703,2.1475,2.1495,2.1444,2.1485,1817769.131
2007-09-24 12:00:00,21.06,21.09,21.02,21.05,1356355.3826199742,2.1485,2.1515,2.1444,2.1475,1356355.3826
2007-09-24 12:30:00,21.05,21.09,21.04,21.07,932230.869001297,2.1475,2.1515,2.1464,2.1495,932230.869
2007-09-24 13:00:00,21.07,21.08,21.05,21.08,820687.4189364462,2.1495,2.1505,2.1475,2.1505,820687.4189
2007-09-24 13:30:00,21.08,21.08,21.02,21.03,1277885.8625162127,2.1505,2.1505,2.1444,2.1454,1277885.8625
2007-09-24 14:00:00,21.03,21.06,21.03,21.06,1282425.42153048,2.1454,2.1485,2.1454,2.1485,1282425.4215
2007-09-24 14:30:00,21.06,21.12,21.05,21.12,1835927.367055772,2.1485,2.1546,2.1475,2.1546,1835927.3671
2007-09-24 15:00:00,21.12,21.16,21.1,21.14,2282749.675745785,2.1546,2.1587,2.1526,2.1566,2282749.6757
2007-09-24 15:30:00,21.14,21.15,21.1,21.12,3630350.194552529,2.1566,2.1577,2.1526,2.1546,3630350.1946
2007-09-25 09:30:00,20.98,21.29,20.98,21.05,3344357.9766536965,2.1403,2.1719,2.1403,2.1475,3344357.9767
2007-09-25 10:00:00,21.05,21.14,21.02,21.1,3270428.0155642023,2.1475,2.1566,2.1444,2.1526,3270428.0156
2007-09-25 10:30:00,21.1,21.18,21.1,21.11,2597600.5188067444,2.1526,2.1607,2.1526,2.1536,2597600.5188
2007-09-25 11:00:00,21.11,21.14,21.08,21.11,1510376.1348897535,2.1536,2.1566,2.1505,2.1536,1510376.1349
2007-09-25 11:30:00,21.11,21.12,21.05,21.08,1415369.6498054476,2.1536,2.1546,2.1475,2.1505,1415369.6498
2007-09-25 12:00:00,21.08,21.09,21.06,21.07,1012970.168612192,2.1505,2.1515,2.1485,2.1495,1012970.1686
2007-09-25 12:30:00,21.07,21.08,21.04,21.06,1194552.5291828795,2.1495,2.1505,2.1464,2.1485,1194552.5292
2007-09-25 13:00:00,21.06,21.07,21.03,21.05,1039883.2684824904,2.1485,2.1495,2.1454,2.1475,1039883.2685
2007-09-25 13:30:00,21.05,21.06,21.04,21.06,1200064.850843061,2.1475,2.1485,2.1464,2.1485,1200064.8508
2007-09-25 14:00:00,21.06,21.09,21.05,21.09,1368352.7885862517,2.1485,2.1515,2.1475,2.1515,1368352.7886
2007-09-25 14:30:00,21.09,21.11,21.02,21.04,1648832.6848249028,2.1515,2.1536,2.1444,2.1464,1648832.6848
2007-09-25 15:00:00,21.04,21.05,20.98,20.99,2136835.2788586253,2.1464,2.1475,2.1403,2.1413,2136835.2789
2007-09-25 15:30:00,20.99,21.05,20.95,21.05,4773994.811932555,2.1413,2.1475,2.1373,2.1475,4773994.8119
2007-09-26 09:30:00,21.06,21.09,20.96,21.01,2407263.294422828,2.1485,2.1515,2.1383,2.1434,2407263.2944
2007-09-26 10:00:00,21.0,21.17,20.98,21.15,1842736.7055771728,2.1424,2.1597,2.1403,2.1577,1842736.7056
2007-09-26 10:30:00,21.14,21.21,21.13,21.21,1833657.5875486385,2.1566,2.1638,2.1556,2.1638,1833657.5875
2007-09-26 11:00:00,21.21,21.21,21.13,21.14,2485408.560311284,2.1638,2.1638,2.1556,2.1566,2485408.5603
2007-09-26 11:30:00,21.14,21.16,21.13,21.15,1463359.2736705577,2.1566,2.1587,2.1556,2.1577,1463359.2737
2007-09-26 12:00:00,21.16,21.17,21.11,21.14,808365.7587548639,2.1587,2.1597,2.1536,2.1566,808365.7588
2007-09-26 12:30:00,21.14,21.21,21.14,21.21,1070038.9105058366,2.1566,2.1638,2.1566,2.1638,1070038.9105
2007-09-26 13:00:00,21.21,21.24,21.19,21.2,1442607.0038910506,2.1638,2.1668,2.1617,2.1628,1442607.0039
2007-09-26 13:30:00,21.2,21.2,21.13,21.13,1341115.4345006486,2.1628,2.1628,2.1556,2.1556,1341115.4345
2007-09-26 14:00:00,21.13,21.19,21.13,21.18,1134889.7535667964,2.1556,2.1617,2.1556,2.1607,1134889.7536
2007-09-26 14:30:00,21.17,21.21,21.16,21.21,881647.2114137484,2.1597,2.1638,2.1587,2.1638,881647.2114
2007-09-26 15:00:00,21.21,21.27,21.18,21.27,2362191.9584954605,2.1638,2.1699,2.1607,2.1699,2362191.9585
2007-09-26 15:30:00,21.27,21.27,21.13,21.16,3319714.656290532,2.1699,2.1699,2.1556,2.1587,3319714.6563
2007-09-27 09:30:00,21.16,21.28,21.11,21.13,2118028.5343709467,2.1587,2.1709,2.1536,2.1556,2118028.5344
2007-09-27 10:00:00,21.14,21.18,21.1,21.12,1536316.4721141376,2.1566,2.1607,2.1526,2.1546,1536316.4721
2007-09-27 10:30:00,21.12,21.13,21.08,21.11,1962386.511024644,2.1546,2.1556,2.1505,2.1536,1962386.511
2007-09-27 11:00:00,21.1,21.13,21.09,21.1,1091115.4345006486,2.1526,2.1556,2.1515,2.1526,1091115.4345
2007-09-27 11:30:00,21.1,21.13,21.09,21.1,1009727.626459144,2.1526,2.1556,2.1515,2.1526,1009727.6265
2007-09-27 12:00:00,21.1,21.12,21.06,21.08,870298.3138780805,2.1526,2.1546,2.1485,2.1505,870298.3139
2007-09-27 12:30:00,21.08,21.13,21.08,21.11,791180.2853437095,2.1505,2.1556,2.1505,2.1536,791180.2853
2007-09-27 13:00:00,21.11,21.16,21.11,21.15,909533.0739299612,2.1536,2.1587,2.1536,2.1577,909533.0739
2007-09-27 13:30:00,21.15,21.24,21.07,21.17,2599870.298313878,2.1577,2.1668,2.1495,2.1597,2599870.2983
2007-09-27 14:00:00,21.18,21.23,21.1,21.15,2273670.55771725,2.1607,2.1658,2.1526,2.1577,2273670.5577
2007-09-27 14:30:00,21.15,21.24,21.12,21.24,2772049.2866407265,2.1577,2.1668,2.1546,2.1668,2772049.2866
2007-09-27 15:00:00,21.24,21.42,21.24,21.41,4927367.055771725,2.1668,2.1852,2.1668,2.1842,4927367.0558
2007-09-27 15:30:00,21.42,21.43,21.26,21.43,6936121.919584955,2.1852,2.1862,2.1689,2.1862,6936121.9196
2007-09-28 09:30:00,21.41,21.52,21.34,21.39,3651750.972762646,2.1842,2.1954,2.177,2.1821,3651750.9728
2007-09-28 10:00:00,21.39,21.47,21.36,21.37,2509727.626459144,2.1821,2.1903,2.1791,2.1801,2509727.6265
2007-09-28 10:30:00,21.37,21.38,21.33,21.36,2246757.457846952,2.1801,2.1811,2.176,2.1791,2246757.4578
2007-09-28 11:00:00,21.36,21.43,21.36,21.41,1779507.133592737,2.1791,2.1862,2.1791,2.1842,1779507.1336
2007-09-28 11:30:00,21.41,21.43,21.39,21.4,1380998.7029831388,2.1842,2.1862,2.1821,2.1832,1380998.703
2007-09-28 12:00:00,21.4,21.44,21.39,21.39,1051880.674448768,2.1832,2.1872,2.1821,2.1821,1051880.6744
2007-09-28 12:30:00,21.39,21.41,21.36,21.4,1386186.7704280156,2.1821,2.1842,2.1791,2.1832,1386186.7704
2007-09-28 13:00:00,21.4,21.43,21.39,21.4,1450064.850843061,2.1832,2.1862,2.1821,2.1832,1450064.8508
2007-09-28 13:30:00,21.4,21.43,21.4,21.42,1169260.7003891051,2.1832,2.1862,2.1832,2.1852,1169260.7004
2007-09-28 14:00:00,21.42,21.44,21.41,21.42,1726977.9507133593,2.1852,2.1872,2.1842,2.1852,1726977.9507
2007-09-28 14:30:00,21.42,21.45,21.41,21.42,2182230.8690012973,2.1852,2.1883,2.1842,2.1852,2182230.869
2007-09-28 15:00:00,21.42,21.43,21.39,21.4,2458495.460440986,2.1852,2.1862,2.1821,2.1832,2458495.4604
2007-09-28 15:30:00,21.4,21.46,21.39,21.43,5431906.614785993,2.1832,2.1893,2.1821,2.1862,5431906.6148
2007-10-01 09:30:00,21.49,21.54,21.45,21.51,3036964.980544748,2.1923,2.1974,2.1883,2.1944,3036964.9805
2007-10-01 10:00:00,21.51,21.59,21.45,21.52,4204604.409857328,2.1944,2.2025,2.1883,2.1954,4204604.4099
2007-10-01 10:30:00,21.53,21.54,21.42,21.46,2595006.485084306,2.1964,2.1974,2.1852,2.1893,2595006.4851
2007-10-01 11:00:00,21.46,21.51,21.46,21.46,1968223.0869001297,2.1893,2.1944,2.1893,2.1893,1968223.0869
2007-10-01 11:30:00,21.46,21.49,21.43,21.44,1806095.9792477305,2.1893,2.1923,2.1862,2.1872,1806095.9792
2007-10-01 12:00:00,21.44,21.55,21.43,21.55,1823605.7068741887,2.1872,2.1985,2.1862,2.1985,1823605.7069
2007-10-01 12:30:00,21.55,21.56,21.51,21.53,1579118.028534371,2.1985,2.1995,2.1944,2.1964,1579118.0285
2007-10-01 13:00:00,21.54,21.55,21.49,21.53,1699416.3424124515,2.1974,2.1985,2.1923,2.1964,1699416.3424
2007-10-01 13:30:00,21.54,21.56,21.46,21.55,1014591.439688716,2.1974,2.1995,2.1893,2.1985,1014591.4397
2007-10-01 14:00:00,21.55,21.58,21.54,21.54,1416342.412451362,2.1985,2.2015,2.1974,2.1974,1416342.4125
2007-10-01 14:30:00,21.54,21.58,21.52,21.58,1446498.0544747082,2.1974,2.2015,2.1954,2.2015,1446498.0545
2007-10-01 15:00:00,21.58,21.58,21.5,21.51,1807717.2503242544,2.2015,2.2015,2.1934,2.1944,1807717.2503
2007-10-01 15:30:00,21.51,21.53,21.5,21.51,3534046.692607004,2.1944,2.1964,2.1934,2.1944,3534046.6926
2007-10-02 09:30:00,21.56,21.56,21.42,21.56,2148508.430609598,2.1995,2.1995,2.1852,2.1995,2148508.4306
2007-10-02 10:00:00,21.56,21.62,21.55,21.57,4219844.357976654,2.1995,2.2056,2.1985,2.2005,4219844.358
2007-10-02 10:30:00,21.57,21.59,21.56,21.58,1543125.8106355383,2.2005,2.2025,2.1995,2.2015,1543125.8106
2007-10-02 11:00:00,21.58,21.61,21.58,21.6,1975680.93385214,2.2015,2.2046,2.2015,2.2036,1975680.9339
2007-10-02 11:30:00,21.61,21.63,21.57,21.61,1848897.535667964,2.2046,2.2066,2.2005,2.2046,1848897.5357
2007-10-02 12:00:00,21.61,21.63,21.58,21.58,1549935.149156939,2.2046,2.2066,2.2015,2.2015,1549935.1492
2007-10-02 12:30:00,21.58,21.6,21.58,21.58,1680933.852140078,2.2015,2.2036,2.2015,2.2015,1680933.8521
2007-10-02 13:00:00,21.58,21.59,21.53,21.57,1373216.6018158237,2.2015,2.2025,2.1964,2.2005,1373216.6018
2007-10-02 13:30:00,21.56,21.58,21.54,21.57,984111.5434500648,2.1995,2.2015,2.1974,2.2005,984111.5435
2007-10-02 14:00:00,21.57,21.6,21.57,21.58,1322632.944228275,2.2005,2.2036,2.2005,2.2015,1322632.9442
2007-10-02 14:30:00,21.58,21.63,21.57,21.63,1618677.0428015564,2.2015,2.2066,2.2005,2.2066,1618677.0428
2007-10-02 15:00:00,21.63,21.63,21.58,21.59,1856031.1284046688,2.2066,2.2066,2.2015,2.2025,1856031.1284
2007-10-02 15:30:00,21.59,21.6,21.57,21.58,2923800.259403372,2.2025,2.2036,2.2005,2.2015,2923800.2594
2007-10-03 09:30:00,21.55,21.58,21.52,21.55,2670881.971465629,2.1985,2.2015,2.1954,2.1985,2670881.9715
2007-10-03 10:00:00,21.56,21.58,21.53,21.54,1504863.813229572,2.1995,2.2015,2.1964,2.1974,1504863.8132
2007-10-03 10:30:00,21.55,21.63,21.55,21.56,3139753.5667963685,2.1985,2.2066,2.1985,2.1995,3139753.5668
2007-10-03 11:00:00,21.56,21.57,21.52,21.54,1525940.3372243838,2.1995,2.2005,2.1954,2.1974,1525940.3372
2007-10-03 11:30:00,21.54,21.56,21.5,21.53,1424448.767833982,2.1974,2.1995,2.1934,2.1964,1424448.7678
2007-10-03 12:00:00,21.54,21.56,21.52,21.53,938715.953307393,2.1974,2.1995,2.1954,2.1964,938715.9533
2007-10-03 12:30:00,21.53,21.56,21.52,21.56,557068.7418936447,2.1964,2.1995,2.1954,2.1995,557068.7419
2007-10-03 13:00:00,21.56,21.56,21.51,21.54,1142671.8547341116,2.1995,2.1995,2.1944,2.1974,1142671.8547
2007-10-03 13:30:00,21.54,21.57,21.52,21.57,992542.1530479896,2.1974,2.2005,2.1954,2.2005,992542.153
2007-10-03 14:00:00,21.56,21.56,21.5,21.52,1536640.7263294423,2.1995,2.1995,2.1934,2.1954,1536640.7263
2007-10-03 14:30:00,21.52,21.53,21.47,21.5,1592412.4513618678,2.1954,2.1964,2.1903,2.1934,1592412.4514
2007-10-03 15:00:00,21.5,21.5,21.44,21.46,2832684.824902724,2.1934,2.1934,2.1872,2.1893,2832684.8249
2007-10-03 15:30:00,21.46,21.56,21.46,21.54,3752594.0337224384,2.1893,2.1995,2.1893,2.1974,3752594.0337
2007-10-04 09:30:00,21.54,21.63,21.5,21.54,2601167.315175097,2.1974,2.2066,2.1934,2.1974,2601167.3152
2007-10-04 10:00:00,21.54,21.56,21.51,21.53,1509727.626459144,2.1974,2.1995,2.1944,2.1964,1509727.6265
2007-10-04 10:30:00,21.53,21.58,21.52,21.57,1294422.8274967575,2.1964,2.2015,2.1954,2.2005,1294422.8275
2007-10-04 11:00:00,21.57,21.57,21.54,21.57,1138780.804150454,2.2005,2.2005,2.1974,2.2005,1138780.8042
2007-10-04 11:30:00,21.57,21.57,21.52,21.55,1064202.33463035,2.2005,2.2005,2.1954,2.1985,1064202.3346
2007-10-04 12:00:00,21.55,21.57,21.54,21.57,819390.402075227,2.1985,2.2005,2.1974,2.2005,819390.4021
2007-10-04 12:30:00,21.57,21.58,21.56,21.57,739623.8651102465,2.2005,2.2015,2.1995,2.2005,739623.8651
2007-10-04 13:00:00,21.57,21.57,21.52,21.54,1198443.579766537,2.2005,2.2005,2.1954,2.1974,1198443.5798
2007-10-04 13:30:00,21.54,21.56,21.53,21.54,1212710.7652399482,2.1974,2.1995,2.1964,2.1974,1212710.7652
2007-10-04 14:00:00,21.54,21.55,21.51,21.52,1199740.5966277565,2.1974,2.1985,2.1944,2.1954,1199740.5966
2007-10-04 14:30:00,21.52,21.53,21.5,21.51,1926394.2931258103,2.1954,2.1964,2.1934,2.1944,1926394.2931
2007-10-04 15:00:00,21.51,21.53,21.46,21.46,2019455.252918288,2.1944,2.1964,2.1893,2.1893,2019455.2529
2007-10-04 15:30:00,21.46,21.52,21.45,21.48,4428339.81841764,2.1893,2.1954,2.1883,2.1913,4428339.8184
2007-10-05 09:30:00,21.48,21.55,21.44,21.52,2627756.1608300908,2.1913,2.1985,2.1872,2.1954,2627756.1608
2007-10-05 10:00:00,21.52,21.57,21.46,21.48,1293774.3190661478,2.1954,2.2005,2.1893,2.1913,1293774.3191
2007-10-05 10:30:00,21.47,21.5,21.42,21.46,1300583.6575875487,2.1903,2.1934,2.1852,2.1893,1300583.6576
2007-10-05 11:00:00,21.46,21.49,21.44,21.46,880998.7029831388,2.1893,2.1923,2.1872,2.1893,880998.703
2007-10-05 11:30:00,21.46,21.54,21.46,21.51,1070363.164721141,2.1893,2.1974,2.1893,2.1944,1070363.1647
2007-10-05 12:00:00,21.51,21.52,21.47,21.48,740596.6277561608,2.1944,2.1954,2.1903,2.1913,740596.6278
2007-10-05 12:30:00,21.48,21.51,21.47,21.47,946498.0544747082,2.1913,2.1944,2.1903,2.1903,946498.0545
2007-10-05 13:00:00,21.47,21.49,21.46,21.49,1106031.1284046692,2.1903,2.1923,2.1893,2.1923,1106031.1284
2007-10-05 13:30:00,21.49,21.51,21.47,21.47,757133.5927367056,2.1923,2.1944,2.1903,2.1903,757133.5927
2007-10-05 14:00:00,21.48,21.5,21.46,21.48,1175745.784695201,2.1913,2.1934,2.1893,2.1913,1175745.7847
2007-10-05 14:30:00,21.48,21.49,21.46,21.48,1313229.571984436,2.1913,2.1923,2.1893,2.1913,1313229.572
2007-10-05 15:00:00,21.48,21.5,21.46,21.47,1346627.75616083,2.1913,2.1934,2.1893,2.1903,1346627.7562
2007-10-05 15:30:00,21.46,21.5,21.43,21.45,3037937.743190661,2.1893,2.1934,2.1862,2.1883,3037937.7432
2007-10-08 09:30:00,21.42,21.45,21.39,21.42,1193255.5123216603,2.1852,2.1883,2.1821,2.1852,1193255.5123
2007-10-08 10:00:00,21.41,21.42,21.37,21.38,1281452.6588845656,2.1842,2.1852,2.1801,2.1811,1281452.6589
2007-10-08 10:30:00,21.38,21.39,21.34,21.34,727302.2049286641,2.1811,2.1821,2.177,2.177,727302.2049
2007-10-08 11:00:00,21.35,21.37,21.34,21.34,975032.4254215304,2.1781,2.1801,2.177,2.177,975032.4254
2007-10-08 11:30:00,21.34,21.37,21.34,21.36,804150.4539559014,2.177,2.1801,2.177,2.1791,804150.454
2007-10-08 12:00:00,21.36,21.38,21.35,21.37,649481.1932555124,2.1791,2.1811,2.1781,2.1801,649481.1933
2007-10-08 12:30:00,21.37,21.38,21.34,21.34,1063229.571984436,2.1801,2.1811,2.177,2.177,1063229.572
2007-10-08 13:00:00,21.34,21.34,21.32,21.34,574578.4695201038,2.177,2.177,2.175,2.177,574578.4695
2007-10-08 13:30:00,21.34,21.34,21.31,21.33,961413.748378729,2.177,2.177,2.174,2.176,961413.7484
2007-10-08 14:00:00,21.33,21.35,21.31,21.35,706874.1893644618,2.176,2.1781,2.174,2.1781,706874.1894
2007-10-08 14:30:00,21.35,21.36,21.32,21.33,813553.8261997406,2.1781,2.1791,2.175,2.176,813553.8262
2007-10-08 15:00:00,21.33,21.35,21.31,21.34,1293450.064850843,2.176,2.1781,2.174,2.177,1293450.0649
2007-10-08 15:30:00,21.34,21.38,21.34,21.36,2832360.570687419,2.177,2.1811,2.177,2.1791,2832360.5707
2007-10-09 09:30:00,21.41,21.48,21.31,21.43,2002269.7795071336,2.1842,2.1913,2.174,2.1862,2002269.7795
2007-10-09 10:00:00,21.43,21.49,21.42,21.49,1964007.782101168,2.1862,2.1923,2.1852,2.1923,1964007.7821
2007-10-09 10:30:00,21.49,21.54,21.49,21.51,1808365.758754864,2.1923,2.1974,2.1923,2.1944,1808365.7588
2007-10-09 11:00:00,21.51,21.52,21.45,21.46,1323605.7068741894,2.1944,2.1954,2.1883,2.1893,1323605.7069
2007-10-09 11:30:00,21.46,21.5,21.43,21.48,958819.7146562906,2.1893,2.1934,2.1862,2.1913,958819.7147
2007-10-09 12:00:00,21.48,21.5,21.45,21.5,940661.4785992218,2.1913,2.1934,2.1883,2.1934,940661.4786
2007-10-09 12:30:00,21.5,21.51,21.49,21.51,914396.8871595332,2.1934,2.1944,2.1923,2.1944,914396.8872
2007-10-09 13:00:00,21.51,21.52,21.47,21.48,1221789.8832684823,2.1944,2.1954,2.1903,2.1913,1221789.8833
2007-10-09 13:30:00,21.48,21.54,21.48,21.51,1369325.551232166,2.1913,2.1974,2.1913,2.1944,1369325.5512
2007-10-09 14:00:00,21.51,21.59,21.5,21.58,2418287.9377431907,2.1944,2.2025,2.1934,2.2015,2418287.9377
2007-10-09 14:30:00,21.58,21.62,21.58,21.59,3580090.7911802856,2.2015,2.2056,2.2015,2.2025,3580090.7912
2007-10-09 15:00:00,21.59,21.59,21.57,21.57,2601815.823605707,2.2025,2.2025,2.2005,2.2005,2601815.8236
2007-10-09 15:30:00,21.57,21.59,21.56,21.58,3868677.0428015566,2.2005,2.2025,2.1995,2.2015,3868677.0428
2007-10-10 09:30:00,21.57,21.59,21.48,21.58,2055771.7250324253,2.2005,2.2025,2.1913,2.2015,2055771.725
2007-10-10 10:00:00,21.58,21.59,21.58,21.59,2215304.798962387,2.2015,2.2025,2.2015,2.2025,2215304.799
2007-10-10 10:30:00,21.59,21.59,21.57,21.58,1812256.8093385207,2.2025,2.2025,2.2005,2.2015,1812256.8093
2007-10-10 11:00:00,21.58,21.59,21.57,21.59,2341439.6887159534,2.2015,2.2025,2.2005,2.2025,2341439.6887
2007-10-10 11:30:00,21.59,21.59,21.57,21.58,1482490.2723735408,2.2025,2.2025,2.2005,2.2015,1482490.2724
2007-10-10 12:00:00,21.58,21.59,21.57,21.59,1093709.468223087,2.2015,2.2025,2.2005,2.2025,1093709.4682
2007-10-10 12:30:00,21.59,21.59,21.58,21.58,935797.66536965,2.2025,2.2025,2.2015,2.2015,935797.6654
2007-10-10 13:00:00,21.58,21.59,21.58,21.58,1649481.1932555125,2.2015,2.2025,2.2015,2.2015,1649481.1933
2007-10-10 13:30:00,21.58,21.58,21.55,21.57,1166018.158236057,2.2015,2.2015,2.1985,2.2005,1166018.1582
2007-10-10 14:00:00,21.57,21.58,21.55,21.57,1190661.478599222,2.2005,2.2015,2.1985,2.2005,1190661.4786
2007-10-10 14:30:00,21.57,21.58,21.57,21.58,1232814.5265888458,2.2005,2.2015,2.2005,2.2015,1232814.5266
2007-10-10 15:00:00,21.58,21.59,21.58,21.58,4232490.272373541,2.2015,2.2025,2.2015,2.2015,4232490.2724
2007-10-10 15:30:00,21.58,21.59,21.58,21.58,2761997.4059662777,2.2015,2.2025,2.2015,2.2015,2761997.406
2007-10-11 09:30:00,21.59,21.6,21.41,21.55,2487354.085603113,2.2025,2.2036,2.1842,2.1985,2487354.0856
2007-10-11 10:00:00,21.55,21.58,21.54,21.57,2134241.245136187,2.1985,2.2015,2.1974,2.2005,2134241.2451
2007-10-11 10:30:00,21.57,21.6,21.57,21.58,2125810.635538262,2.2005,2.2036,2.2005,2.2015,2125810.6355
2007-10-11 11:00:00,21.58,21.59,21.55,21.56,1024319.06614786,2.2015,2.2025,2.1985,2.1995,1024319.0661
2007-10-11 11:30:00,21.56,21.56,21.51,21.52,823281.4526588846,2.1995,2.1995,2.1944,2.1954,823281.4527
2007-10-11 12:00:00,21.52,21.54,21.5,21.51,1220492.866407263,2.1954,2.1974,2.1934,2.1944,1220492.8664
2007-10-11 12:30:00,21.51,21.56,21.51,21.55,637483.7872892348,2.1944,2.1995,2.1944,2.1985,637483.7873
2007-10-11 13:00:00,21.55,21.58,21.52,21.57,870622.5680933852,2.1985,2.2015,2.1954,2.2005,870622.5681
2007-10-11 13:30:00,21.57,21.57,21.56,21.57,766212.71076524,2.2005,2.2005,2.1995,2.2005,766212.7108
2007-10-11 14:00:00,21.57,21.58,21.53,21.54,1671206.2256809338,2.2005,2.2015,2.1964,2.1974,1671206.2257
2007-10-11 14:30:00,21.54,21.58,21.53,21.56,2839169.90920882,2.1974,2.2015,2.1964,2.1995,2839169.9092
2007-10-11 15:00:00,21.56,21.57,21.51,21.52,2838197.146562905,2.1995,2.2005,2.1944,2.1954,2838197.1466
2007-10-11 15:30:00,21.52,21.58,21.5,21.57,2758106.35538262,2.1954,2.2015,2.1934,2.2005,2758106.3554
2007-10-12 09:30:00,21.58,21.64,21.57,21.57,3360246.4332036315,2.2015,2.2076,2.2005,2.2005,3360246.4332
2007-10-12 10:00:00,21.57,21.64,21.55,21.64,2947146.5629053176,2.2005,2.2076,2.1985,2.2076,2947146.5629
2007-10-12 10:30:00,21.64,21.64,21.56,21.57,1870946.82230869,2.2076,2.2076,2.1995,2.2005,1870946.8223
2007-10-12 11:00:00,21.58,21.62,21.57,21.59,1519779.5071335929,2.2015,2.2056,2.2005,2.2025,1519779.5071
2007-10-12 11:30:00,21.58,21.63,21.58,21.62,1507133.5927367057,2.2015,2.2066,2.2015,2.2056,1507133.5927
2007-10-12 12:00:00,21.62,21.62,21.57,21.58,1416990.9208819715,2.2056,2.2056,2.2005,2.2015,1416990.9209
2007-10-12 12:30:00,21.58,21.59,21.57,21.59,1721465.6290531778,2.2015,2.2025,2.2005,2.2025,1721465.6291
2007-10-12 13:00:00,21.59,21.6,21.58,21.59,1397211.4137483789,2.2025,2.2036,2.2015,2.2025,1397211.4137
2007-10-12 13:30:00,21.59,21.6,21.58,21.6,1346627.75616083,2.2025,2.2036,2.2015,2.2036,1346627.7562
2007-10-12 14:00:00,21.6,21.6,21.57,21.6,1304150.4539559016,2.2036,2.2036,2.2005,2.2036,1304150.454
2007-10-12 14:30:00,21.6,21.63,21.59,21.63,2253566.796368353,2.2036,2.2066,2.2025,2.2066,2253566.7964
2007-10-12 15:00:00,21.62,21.63,21.58,21.6,2295719.8443579767,2.2056,2.2066,2.2015,2.2036,2295719.8444
2007-10-12 15:30:00,21.6,21.61,21.57,21.59,2947146.5629053176,2.2036,2.2046,2.2005,2.2025,2947146.5629
2007-10-15 09:30:00,21.67,21.75,21.65,21.68,3278534.370946822,2.2107,2.2189,2.2087,2.2117,3278534.3709
2007-10-15 10:00:00,21.68,21.71,21.62,21.63,1842088.1971465629,2.2117,2.2148,2.2056,2.2066,1842088.1971
2007-10-15 10:30:00,21.64,21.71,21.63,21.69,1198119.325551232,2.2076,2.2148,2.2066,2.2127,1198119.3256
2007-10-15 11:00:00,21.69,21.7,21.65,21.69,1223086.9001297017,2.2127,2.2138,2.2087,2.2127,1223086.9001
2007-10-15 11:30:00,21.69,21.72,21.69,21.71,1339169.9092088195,2.2127,2.2158,2.2127,2.2148,1339169.9092
2007-10-15 12:00:00,21.7,21.73,21.66,21.7,993190.6614785992,2.2138,2.2168,2.2097,2.2138,993190.6615
2007-10-15 12:30:00,21.7,21.72,21.68,21.71,1048638.1322957198,2.2138,2.2158,2.2117,2.2148,1048638.1323
2007-10-15 13:00:00,21.7,21.71,21.65,21.68,921206.225680934,2.2138,2.2148,2.2087,2.2117,921206.2257
2007-10-15 13:30:00,21.68,21.71,21.66,21.67,890077.8210116732,2.2117,2.2148,2.2097,2.2107,890077.821
2007-10-15 14:00:00,21.67,21.71,21.66,21.7,1079118.028534371,2.2107,2.2148,2.2097,2.2138,1079118.0285
2007-10-15 14:30:00,21.7,21.73,21.67,21.73,1202983.138780804,2.2138,2.2168,2.2107,2.2168,1202983.1388
2007-10-15 15:00:00,21.72,21.74,21.66,21.7,2055771.7250324253,2.2158,2.2178,2.2097,2.2138,2055771.725
2007-10-15 15:30:00,21.7,21.72,21.5,21.71,4836575.875486381,2.2138,2.2158,2.1934,2.2148,4836575.8755
2007-10-16 09:30:00,21.79,21.85,21.73,21.81,3020103.7613488976,2.2229,2.2291,2.2168,2.225,3020103.7613
2007-10-16 10:00:00,21.81,21.87,21.74,21.85,3435149.1569390404,2.225,2.2311,2.2178,2.2291,3435149.1569
2007-10-16 10:30:00,21.85,21.93,21.84,21.91,2675745.784695201,2.2291,2.2372,2.228,2.2352,2675745.7847
2007-10-16 11:00:00,21.91,21.94,21.87,21.91,2362191.9584954605,2.2352,2.2382,2.2311,2.2352,2362191.9585
2007-10-16 11:30:00,21.91,21.97,21.88,21.89,2749675.745784696,2.2352,2.2413,2.2321,2.2331,2749675.7458
2007-10-16 12:00:00,21.89,21.91,21.82,21.88,1711738.0025940335,2.2331,2.2352,2.226,2.2321,1711738.0026
2007-10-16 12:30:00,21.88,21.91,21.87,21.91,1409857.3281452658,2.2321,2.2352,2.2311,2.2352,1409857.3281
2007-10-16 13:00:00,21.91,21.91,21.89,21.9,1498054.474708171,2.2352,2.2352,2.2331,2.2342,1498054.4747
2007-10-16 13:30:00,21.9,21.91,21.84,21.85,2163748.3787289234,2.2342,2.2352,2.228,2.2291,2163748.3787
2007-10-16 14:00:00,21.85,21.87,21.82,21.85,2263618.6770428014,2.2291,2.2311,2.226,2.2291,2263618.677
2007-10-16 14:30:00,21.85,21.88,21.84,21.85,2275940.337224384,2.2291,2.2321,2.228,2.2291,2275940.3372
2007-10-16 15:00:00,21.85,21.88,21.84,21.87,2824254.215304799,2.2291,2.2321,2.228,2.2311,2824254.2153
2007-10-16 15:30:00,21.87,21.9,21.76,21.83,6300259.403372244,2.2311,2.2342,2.2199,2.227,6300259.4034
2007-10-17 09:30:00,22.05,22.05,21.87,21.95,9392347.600518808,2.2495,2.2495,2.2311,2.2393,9392347.6005
2007-10-17 10:00:00,21.95,21.96,21.85,21.87,3489948.119325551,2.2393,2.2403,2.2291,2.2311,3489948.1193
2007-10-17 10:30:00,21.87,21.88,21.82,21.83,2832036.316472114,2.2311,2.2321,2.226,2.227,2832036.3165
2007-10-17 11:00:00,21.83,21.95,21.76,21.94,3289234.760051881,2.227,2.2393,2.2199,2.2382,3289234.7601
2007-10-17 11:30:00,21.94,21.97,21.91,21.97,2003242.542153048,2.2382,2.2413,2.2352,2.2413,2003242.5422
2007-10-17 12:00:00,21.97,21.98,21.89,21.91,2078793.7743190664,2.2413,2.2423,2.2331,2.2352,2078793.7743
2007-10-17 12:30:00,21.91,21.93,21.84,21.85,2618028.5343709467,2.2352,2.2372,2.228,2.2291,2618028.5344
2007-10-17 13:00:00,21.85,21.87,21.8,21.85,1879053.17769131,2.2291,2.2311,2.224,2.2291,1879053.1777
2007-10-17 13:30:00,21.85,21.9,21.8,21.86,2251297.0168612194,2.2291,2.2342,2.224,2.2301,2251297.0169
2007-10-17 14:00:00,21.85,21.9,21.82,21.89,2184824.902723736,2.2291,2.2342,2.226,2.2331,2184824.9027
2007-10-17 14:30:00,21.89,21.92,21.84,21.85,2054150.4539559016,2.2331,2.2362,2.228,2.2291,2054150.454
2007-10-17 15:00:00,21.85,22.01,21.85,21.97,3230869.001297017,2.2291,2.2454,2.2291,2.2413,3230869.0013
2007-10-17 15:30:00,21.97,21.97,21.86,21.87,3941309.987029832,2.2413,2.2413,2.2301,2.2311,3941309.987
2007-10-18 09:30:00,21.95,21.99,21.82,21.91,2633592.736705577,2.2393,2.2433,2.226,2.2352,2633592.7367
2007-10-18 10:00:00,21.91,21.97,21.9,21.97,2449740.596627756,2.2352,2.2413,2.2342,2.2413,2449740.5966
2007-10-18 10:30:00,21.96,21.97,21.91,21.96,1568093.385214008,2.2403,2.2413,2.2352,2.2403,1568093.3852
2007-10-18 11:00:00,21.96,21.98,21.9,21.95,2742542.1530479896,2.2403,2.2423,2.2342,2.2393,2742542.153
2007-10-18 11:30:00,21.95,21.97,21.86,21.9,1947470.8171206224,2.2393,2.2413,2.2301,2.2342,1947470.8171
2007-10-18 12:00:00,21.9,21.9,21.87,21.89,1233138.7808041505,2.2342,2.2342,2.2311,2.2331,1233138.7808
2007-10-18 12:30:00,21.89,21.9,21.86,21.86,1049610.8949416345,2.2331,2.2342,2.2301,2.2301,1049610.8949
2007-10-18 13:00:00,21.86,21.94,21.86,21.92,1416018.158236057,2.2301,2.2382,2.2301,2.2362,1416018.1582
2007-10-18 13:30:00,21.92,21.94,21.87,21.91,3774967.5745784696,2.2362,2.2382,2.2311,2.2352,3774967.5746
2007-10-18 14:00:00,21.91,21.94,21.89,21.89,2868677.0428015566,2.2352,2.2382,2.2331,2.2331,2868677.0428
2007-10-18 14:30:00,21.89,21.91,21.85,21.88,1334306.0959792477,2.2331,2.2352,2.2291,2.2321,1334306.096
2007-10-18 15:00:00,21.88,21.92,21.85,21.86,3741893.64461738,2.2321,2.2362,2.2291,2.2301,3741893.6446
2007-10-18 15:30:00,21.86,21.88,21.82,21.87,3875486.381322957,2.2301,2.2321,2.226,2.2311,3875486.3813
2007-10-19 09:30:00,21.71,21.86,21.5,21.8,8169260.700389105,2.2148,2.2301,2.1934,2.224,8169260.7004
2007-10-19 10:00:00,21.8,21.83,21.76,21.8,1524967.5745784696,2.224,2.227,2.2199,2.224,1524967.5746
2007-10-19 10:30:00,21.8,21.86,21.78,21.85,1609597.924773022,2.224,2.2301,2.2219,2.2291,1609597.9248
2007-10-19 11:00:00,21.85,21.9,21.83,21.89,2067769.130998703,2.2291,2.2342,2.227,2.2331,2067769.131
2007-10-19 11:30:00,21.89,21.92,21.84,21.91,2382944.2282749675,2.2331,2.2362,2.228,2.2352,2382944.2283
2007-10-19 12:00:00,21.91,21.94,21.89,21.92,7931258.106355383,2.2352,2.2382,2.2331,2.2362,7931258.1064
2007-10-19 12:30:00,21.92,21.95,21.91,21.93,2750324.2542153047,2.2362,2.2393,2.2352,2.2372,2750324.2542
2007-10-19 13:00:00,21.92,21.93,21.9,21.92,2576199.740596628,2.2362,2.2372,2.2342,2.2362,2576199.7406
2007-10-19 13:30:00,21.92,21.95,21.92,21.93,2855706.8741893647,2.2362,2.2393,2.2362,2.2372,2855706.8742
2007-10-19 14:00:00,21.92,21.94,21.9,21.94,3320363.1647211416,2.2362,2.2382,2.2342,2.2382,3320363.1647
2007-10-19 14:30:00,21.94,21.97,21.89,21.92,2985084.306095979,2.2382,2.2413,2.2331,2.2362,2985084.3061
2007-10-19 15:00:00,21.92,21.97,21.92,21.94,2723735.4085603114,2.2362,2.2413,2.2362,2.2382,2723735.4086
2007-10-19 15:30:00,21.94,21.94,21.72,21.76,7926394.293125811,2.2382,2.2382,2.2158,2.2199,7926394.2931
2007-10-22 09:30:00,21.71,21.92,21.71,21.82,3872243.839169909,2.2148,2.2362,2.2148,2.226,3872243.8392
2007-10-22 10:00:00,21.82,21.93,21.8,21.89,2277885.8625162127,2.226,2.2372,2.224,2.2331,2277885.8625
2007-10-22 10:30:00,21.89,21.92,21.82,21.9,2084630.350194553,2.2331,2.2362,2.226,2.2342,2084630.3502
2007-10-22 11:00:00,21.9,21.95,21.89,21.95,1723735.4085603114,2.2342,2.2393,2.2331,2.2393,1723735.4086
2007-10-22 11:30:00,21.95,22.05,21.94,22.04,1776588.8456549936,2.2393,2.2495,2.2382,2.2484,1776588.8457
2007-10-22 12:00:00,22.04,22.04,21.96,22.04,1237354.0856031128,2.2484,2.2484,2.2403,2.2484,1237354.0856
2007-10-22 12:30:00,22.04,22.08,21.99,22.07,1779182.879377432,2.2484,2.2525,2.2433,2.2515,1779182.8794
2007-10-22 13:00:00,22.07,22.11,22.04,22.09,1975680.93385214,2.2515,2.2556,2.2484,2.2535,1975680.9339
2007-10-22 13:30:00,22.09,22.11,21.9,22.09,1453631.6472114138,2.2535,2.2556,2.2342,2.2535,1453631.6472
2007-10-22 14:00:00,22.09,22.1,22.05,22.08,1795071.3359273672,2.2535,2.2546,2.2495,2.2525,1795071.3359
2007-10-22 14:30:00,22.08,22.09,22.0,22.02,2135538.261997406,2.2525,2.2535,2.2444,2.2464,2135538.262
2007-10-22 15:00:00,22.01,22.04,21.95,21.96,2346303.5019455254,2.2454,2.2484,2.2393,2.2403,2346303.5019
2007-10-22 15:30:00,21.96,22.06,21.96,22.06,4284046.692607004,2.2403,2.2505,2.2403,2.2505,4284046.6926
2007-10-23 09:30:00,22.18,22.18,21.99,22.04,3164072.632944228,2.2627,2.2627,2.2433,2.2484,3164072.6329
2007-10-23 10:00:00,22.04,22.12,22.02,22.12,1095979.2477302204,2.2484,2.2566,2.2464,2.2566,1095979.2477
2007-10-23 10:30:00,22.12,22.12,22.05,22.08,832036.3164721142,2.2566,2.2566,2.2495,2.2525,832036.3165
2007-10-23 11:00:00,22.08,22.16,22.07,22.12,1482166.018158236,2.2525,2.2607,2.2515,2.2566,1482166.0182
2007-10-23 11:30:00,22.11,22.14,22.1,22.12,1273346.3035019457,2.2556,2.2587,2.2546,2.2566,1273346.3035
2007-10-23 12:00:00,22.11,22.2,22.1,22.18,1668287.937743191,2.2556,2.2648,2.2546,2.2627,1668287.9377
2007-10-23 12:30:00,22.18,22.2,22.17,22.19,1287937.7431906615,2.2627,2.2648,2.2617,2.2638,1287937.7432
2007-10-23 13:00:00,22.19,22.21,22.18,22.2,1977626.459143969,2.2638,2.2658,2.2627,2.2648,1977626.4591
2007-10-23 13:30:00,22.19,22.23,22.15,22.22,1218223.0869001297,2.2638,2.2678,2.2597,2.2668,1218223.0869
2007-10-23 14:00:00,22.22,22.27,22.19,22.23,1597924.773022049,2.2668,2.2719,2.2638,2.2678,1597924.773
2007-10-23 14:30:00,22.23,22.24,22.1,22.15,2142347.600518807,2.2678,2.2689,2.2546,2.2597,2142347.6005
2007-10-23 15:00:00,22.15,22.23,22.14,22.23,1807392.9961089487,2.2597,2.2678,2.2587,2.2678,1807392.9961
2007-10-23 15:30:00,22.23,22.25,22.21,22.24,4039883.2684824895,2.2678,2.2699,2.2658,2.2689,4039883.2685
2007-10-24 09:30:00,22.26,22.46,22.24,22.41,3991569.3904020754,2.2709,2.2913,2.2689,2.2862,3991569.3904
2007-10-24 10:00:00,22.41,22.45,22.33,22.33,2557068.7418936444,2.2862,2.2903,2.278,2.278,2557068.7419
2007-10-24 10:30:00,22.33,22.34,22.25,22.28,2266536.964980545,2.278,2.2791,2.2699,2.2729,2266536.965
2007-10-24 11:00:00,22.28,22.37,22.17,22.21,2425097.276264592,2.2729,2.2821,2.2617,2.2658,2425097.2763
2007-10-24 11:30:00,22.2,22.27,22.1,22.12,1701686.121919585,2.2648,2.2719,2.2546,2.2566,1701686.1219
2007-10-24 12:00:00,22.12,22.18,22.09,22.16,1610246.4332036318,2.2566,2.2627,2.2535,2.2607,1610246.4332
2007-10-24 12:30:00,22.16,22.21,22.13,22.17,1119001.2970168612,2.2607,2.2658,2.2576,2.2617,1119001.297
2007-10-24 13:00:00,22.17,22.2,22.11,22.19,1340466.926070039,2.2617,2.2648,2.2556,2.2638,1340466.9261
2007-10-24 13:30:00,22.19,22.2,22.12,22.16,1037937.7431906617,2.2638,2.2648,2.2566,2.2607,1037937.7432
2007-10-24 14:00:00,22.16,22.21,22.03,22.21,2084306.095979248,2.2607,2.2658,2.2474,2.2658,2084306.096
2007-10-24 14:30:00,22.21,22.22,22.11,22.16,1911478.59922179,2.2658,2.2668,2.2556,2.2607,1911478.5992
2007-10-24 15:00:00,22.16,22.28,22.16,22.28,2151102.464332036,2.2607,2.2729,2.2607,2.2729,2151102.4643
2007-10-24 15:30:00,22.28,22.34,22.2,22.29,3340142.6718547344,2.2729,2.2791,2.2648,2.274,3340142.6719
2007-10-25 09:30:00,22.32,22.45,22.32,22.43,3206549.935149157,2.277,2.2903,2.277,2.2882,3206549.9351
2007-10-25 10:00:00,22.43,22.45,22.35,22.37,4754539.559014267,2.2882,2.2903,2.2801,2.2821,4754539.559
2007-10-25 10:30:00,22.36,22.41,22.34,22.36,1459792.477302205,2.2811,2.2862,2.2791,2.2811,1459792.4773
2007-10-25 11:00:00,22.36,22.37,22.29,22.32,988326.8482490272,2.2811,2.2821,2.274,2.277,988326.8482
2007-10-25 11:30:00,22.32,22.34,22.22,22.26,1166990.9208819715,2.277,2.2791,2.2668,2.2709,1166990.9209
2007-10-25 12:00:00,22.26,22.35,22.23,22.33,941958.495460441,2.2709,2.2801,2.2678,2.278,941958.4955
2007-10-25 12:30:00,22.33,22.36,22.32,22.35,789883.2684824903,2.278,2.2811,2.277,2.2801,789883.2685
2007-10-25 13:00:00,22.35,22.37,22.28,22.33,1293450.064850843,2.2801,2.2821,2.2729,2.278,1293450.0649
2007-10-25 13:30:00,22.34,22.39,22.33,22.38,1284046.692607004,2.2791,2.2842,2.278,2.2831,1284046.6926
2007-10-25 14:00:00,22.38,22.44,22.34,22.42,1252594.0337224384,2.2831,2.2893,2.2791,2.2872,1252594.0337
2007-10-25 14:30:00,22.42,22.44,22.35,22.38,1667639.4293125812,2.2872,2.2893,2.2801,2.2831,1667639.4293
2007-10-25 15:00:00,22.39,22.39,22.27,22.31,1555771.7250324255,2.2842,2.2842,2.2719,2.276,1555771.725
2007-10-25 15:30:00,22.31,22.33,22.24,22.28,3497405.9662775616,2.276,2.278,2.2689,2.2729,3497405.9663
2007-10-26 09:30:00,22.37,22.41,22.18,22.23,3567769.130998703,2.2821,2.2862,2.2627,2.2678,3567769.131
2007-10-26 10:00:00,22.23,22.3,22.2,22.29,1584306.0959792477,2.2678,2.275,2.2648,2.274,1584306.096
2007-10-26 10:30:00,22.28,22.36,22.28,22.36,1185149.1569390402,2.2729,2.2811,2.2729,2.2811,1185149.1569
2007-10-26 11:00:00,22.36,22.37,22.28,22.31,1493190.6614785993,2.2811,2.2821,2.2729,2.276,1493190.6615
2007-10-26 11:30:00,22.31,22.43,22.31,22.4,1282101.167315175,2.276,2.2882,2.276,2.2852,1282101.1673
2007-10-26 12:00:00,22.4,22.48,22.38,22.47,1258754.8638132296,2.2852,2.2933,2.2831,2.2923,1258754.8638
2007-10-26 12:30:00,22.48,22.51,22.47,22.5,1653696.4980544748,2.2933,2.2964,2.2923,2.2954,1653696.4981
2007-10-26 13:00:00,22.5,22.59,22.48,22.54,2255512.321660181,2.2954,2.3046,2.2933,2.2995,2255512.3217
2007-10-26 13:30:00,22.54,22.57,22.52,22.55,1374189.3644617382,2.2995,2.3025,2.2974,2.3005,1374189.3645
2007-10-26 14:00:00,22.55,22.59,22.53,22.57,1265888.4565499353,2.3005,2.3046,2.2984,2.3025,1265888.4565
2007-10-26 14:30:00,22.57,22.59,22.55,22.55,1261673.1517509727,2.3025,2.3046,2.3005,2.3005,1261673.1518
2007-10-26 15:00:00,22.56,22.58,22.53,22.53,1940661.478599222,2.3015,2.3035,2.2984,2.2984,1940661.4786
2007-10-26 15:30:00,22.53,22.54,22.49,22.53,4070363.1647211416,2.2984,2.2995,2.2944,2.2984,4070363.1647
2007-10-29 09:30:00,22.6,22.67,22.53,22.6,1809987.029831388,2.3056,2.3127,2.2984,2.3056,1809987.0298
2007-10-29 10:00:00,22.6,22.62,22.46,22.46,1836251.6212710768,2.3056,2.3076,2.2913,2.2913,1836251.6213
2007-10-29 10:30:00,22.46,22.53,22.45,22.5,1161802.8534370947,2.2913,2.2984,2.2903,2.2954,1161802.8534
2007-10-29 11:00:00,22.5,22.54,22.47,22.49,1224059.6627756162,2.2954,2.2995,2.2923,2.2944,1224059.6628
2007-10-29 11:30:00,22.49,22.56,22.49,22.5,780479.8962386511,2.2944,2.3015,2.2944,2.2954,780479.8962
2007-10-29 12:00:00,22.5,22.54,22.47,22.5,1119649.8054474709,2.2954,2.2995,2.2923,2.2954,1119649.8054
2007-10-29 12:30:00,22.5,22.53,22.46,22.51,637159.53307393,2.2954,2.2984,2.2913,2.2964,637159.5331
2007-10-29 13:00:00,22.52,22.54,22.49,22.54,509727.626459144,2.2974,2.2995,2.2944,2.2995,509727.6265
2007-10-29 13:30:00,22.54,22.55,22.52,22.52,735732.8145265889,2.2995,2.3005,2.2974,2.2974,735732.8145
2007-10-29 14:00:00,22.52,22.54,22.5,22.51,1017833.981841764,2.2974,2.2995,2.2954,2.2964,1017833.9818
2007-10-29 14:30:00,22.51,22.55,22.5,22.54,1026913.0998702984,2.2964,2.3005,2.2954,2.2995,1026913.0999
2007-10-29 15:00:00,22.54,22.55,22.49,22.5,2054150.4539559016,2.2995,2.3005,2.2944,2.2954,2054150.454
2007-10-29 15:30:00,22.5,22.52,22.49,22.49,3100194.5525291828,2.2954,2.2974,2.2944,2.2944,3100194.5525
2007-10-30 09:30:00,22.47,22.56,22.43,22.49,1541828.793774319,2.2923,2.3015,2.2882,2.2944,1541828.7938
2007-10-30 10:00:00,22.49,22.57,22.47,22.57,1491893.64461738,2.2944,2.3025,2.2923,2.3025,1491893.6446
2007-10-30 10:30:00,22.57,22.58,22.52,22.57,967574.57846952,2.3025,2.3035,2.2974,2.3025,967574.5785
2007-10-30 11:00:00,22.57,22.57,22.48,22.49,1454928.664072633,2.3025,2.3025,2.2933,2.2944,1454928.6641
2007-10-30 11:30:00,22.49,22.54,22.47,22.53,820687.4189364462,2.2944,2.2995,2.2923,2.2984,820687.4189
2007-10-30 12:00:00,22.53,22.53,22.49,22.53,574578.4695201038,2.2984,2.2984,2.2944,2.2984,574578.4695
2007-10-30 12:30:00,22.53,22.56,22.51,22.56,501945.5252918288,2.2984,2.3015,2.2964,2.3015,501945.5253
2007-10-30 13:00:00,22.56,22.56,22.51,22.52,638780.804150454,2.3015,2.3015,2.2964,2.2974,638780.8042
2007-10-30 13:30:00,22.52,22.52,22.47,22.5,762645.9143968872,2.2974,2.2974,2.2923,2.2954,762645.9144
2007-10-30 14:00:00,22.5,22.51,22.47,22.49,583333.3333333334,2.2954,2.2964,2.2923,2.2944,583333.3333
2007-10-30 14:30:00,22.49,22.52,22.47,22.49,635862.5162127108,2.2944,2.2974,2.2923,2.2944,635862.5162
2007-10-30 15:00:00,22.49,22.51,22.47,22.47,981517.5097276265,2.2944,2.2964,2.2923,2.2923,981517.5097
2007-10-30 15:30:00,22.47,22.5,22.42,22.45,2835278.8586251624,2.2923,2.2954,2.2872,2.2903,2835278.8586
2007-10-31 09:30:00,22.47,22.52,22.44,22.51,2070363.164721141,2.2923,2.2974,2.2893,2.2964,2070363.1647
2007-10-31 10:00:00,22.51,22.53,22.49,22.52,1283073.9299610895,2.2964,2.2984,2.2944,2.2974,1283073.93
2007-10-31 10:30:00,22.53,22.56,22.5,22.52,1200064.850843061,2.2984,2.3015,2.2954,2.2974,1200064.8508
2007-10-31 11:00:00,22.51,22.54,22.5,22.5,712062.2568093386,2.2964,2.2995,2.2954,2.2954,712062.2568
2007-10-31 11:30:00,22.5,22.51,22.45,22.47,1437094.682230869,2.2954,2.2964,2.2903,2.2923,1437094.6822
2007-10-31 12:00:00,22.47,22.52,22.47,22.47,750648.5084306096,2.2923,2.2974,2.2923,2.2923,750648.5084
2007-10-31 12:30:00,22.48,22.49,22.46,22.48,428015.5642023346,2.2933,2.2944,2.2913,2.2933,428015.5642
2007-10-31 13:00:00,22.48,22.52,22.46,22.47,897211.4137483787,2.2933,2.2974,2.2913,2.2923,897211.4137
2007-10-31 13:30:00,22.47,22.5,22.46,22.47,1095979.2477302204,2.2923,2.2954,2.2913,2.2923,1095979.2477
2007-10-31 14:00:00,22.47,22.47,22.33,22.41,2488002.5940337223,2.2923,2.2923,2.278,2.2862,2488002.594
2007-10-31 14:30:00,22.42,22.54,22.36,22.5,7303826.199740597,2.2872,2.2995,2.2811,2.2954,7303826.1997
2007-10-31 15:00:00,22.5,22.53,22.41,22.47,2087224.383916991,2.2954,2.2984,2.2862,2.2923,2087224.3839
2007-10-31 15:30:00,22.47,22.5,22.44,22.49,4460440.985732814,2.2923,2.2954,2.2893,2.2944,4460440.9857
2007-11-01 09:30:00,22.48,22.51,22.36,22.49,2545395.590142672,2.2933,2.2964,2.2811,2.2944,2545395.5901
2007-11-01 10:00:00,22.49,22.49,22.36,22.4,2254539.559014268,2.2944,2.2944,2.2811,2.2852,2254539.559
2007-11-01 10:30:00,22.4,22.47,22.34,22.35,1351491.5693904022,2.2852,2.2923,2.2791,2.2801,1351491.5694
2007-11-01 11:00:00,22.36,22.45,22.34,22.44,1164072.6329442284,2.2811,2.2903,2.2791,2.2893,1164072.6329
2007-11-01 11:30:00,22.44,22.44,22.37,22.42,1380350.1945525291,2.2893,2.2893,2.2821,2.2872,1380350.1946
2007-11-01 12:00:00,22.42,22.45,22.38,22.38,874513.6186770428,2.2872,2.2903,2.2831,2.2831,874513.6187
2007-11-01 12:30:00,22.38,22.41,22.33,22.4,952010.3761348898,2.2831,2.2862,2.278,2.2852,952010.3761
2007-11-01 13:00:00,22.4,22.41,22.34,22.34,683852.140077821,2.2852,2.2862,2.2791,2.2791,683852.1401
2007-11-01 13:30:00,22.34,22.36,22.22,22.23,1921530.4798962388,2.2791,2.2811,2.2668,2.2678,1921530.4799
2007-11-01 14:00:00,22.23,22.27,22.22,22.22,1326523.9948119326,2.2678,2.2719,2.2668,2.2668,1326523.9948
2007-11-01 14:30:00,22.23,22.3,22.22,22.28,1525291.8287937744,2.2678,2.275,2.2668,2.2729,1525291.8288
2007-11-01 15:00:00,22.28,22.28,22.12,22.13,3030479.896238651,2.2729,2.2729,2.2566,2.2576,3030479.8962
2007-11-01 15:30:00,22.13,22.25,22.12,22.16,4897211.413748379,2.2576,2.2699,2.2566,2.2607,4897211.4137
2007-11-02 09:30:00,22.24,22.32,22.13,22.15,3412451.3618677044,2.2689,2.277,2.2576,2.2597,3412451.3619
2007-11-02 10:00:00,22.15,22.42,22.13,22.41,2852464.3320363164,2.2597,2.2872,2.2576,2.2862,2852464.332
2007-11-02 10:30:00,22.41,22.43,22.31,22.35,2455577.1725032427,2.2862,2.2882,2.276,2.2801,2455577.1725
2007-11-02 11:00:00,22.35,22.36,22.18,22.2,1281776.9130998703,2.2801,2.2811,2.2627,2.2648,1281776.9131
2007-11-02 11:30:00,22.2,22.24,22.13,22.23,1353112.840466926,2.2648,2.2689,2.2576,2.2678,1353112.8405
2007-11-02 12:00:00,22.23,22.33,22.2,22.32,1148184.176394293,2.2678,2.278,2.2648,2.277,1148184.1764
2007-11-02 12:30:00,22.32,22.34,22.18,22.19,1173476.0051880674,2.277,2.2791,2.2627,2.2638,1173476.0052
2007-11-02 13:00:00,22.2,22.3,22.19,22.29,1451686.121919585,2.2648,2.275,2.2638,2.274,1451686.1219
2007-11-02 13:30:00,22.29,22.3,22.21,22.24,865434.5006485084,2.274,2.275,2.2658,2.2689,865434.5006
2007-11-02 14:00:00,22.24,22.29,22.19,22.27,941634.2412451362,2.2689,2.274,2.2638,2.2719,941634.2412
2007-11-02 14:30:00,22.27,22.29,22.14,22.17,1404345.0064850843,2.2719,2.274,2.2587,2.2617,1404345.0065
2007-11-02 15:00:00,22.17,22.24,22.14,22.16,1989299.6108949413,2.2617,2.2689,2.2587,2.2607,1989299.6109
2007-11-02 15:30:00,22.16,22.26,22.15,22.26,2763618.6770428014,2.2607,2.2709,2.2597,2.2709,2763618.677
2007-11-05 09:30:00,22.2,22.29,22.13,22.2,2244163.4241245138,2.2648,2.274,2.2576,2.2648,2244163.4241
2007-11-05 10:00:00,22.2,22.24,22.16,22.17,1186770.4280155643,2.2648,2.2689,2.2607,2.2617,1186770.428
2007-11-05 10:30:00,22.17,22.24,22.17,22.2,1450713.3592736707,2.2617,2.2689,2.2617,2.2648,1450713.3593
2007-11-05 11:00:00,22.2,22.28,22.2,22.24,831063.5538261997,2.2648,2.2729,2.2648,2.2689,831063.5538
2007-11-05 11:30:00,22.24,22.35,22.24,22.32,815499.3514915694,2.2689,2.2801,2.2689,2.277,815499.3515
2007-11-05 12:00:00,22.33,22.34,22.22,22.26,688715.953307393,2.278,2.2791,2.2668,2.2709,688715.9533
2007-11-05 12:30:00,22.26,22.31,22.24,22.31,641374.8378728924,2.2709,2.276,2.2689,2.276,641374.8379
2007-11-05 13:00:00,22.31,22.33,22.17,22.21,939040.207522698,2.276,2.278,2.2617,2.2658,939040.2075
2007-11-05 13:30:00,22.22,22.23,22.16,22.2,833657.5875486381,2.2668,2.2678,2.2607,2.2648,833657.5875
2007-11-05 14:00:00,22.21,22.24,22.18,22.21,1035667.963683528,2.2658,2.2689,2.2627,2.2658,1035667.9637
2007-11-05 14:30:00,22.21,22.3,22.19,22.28,1199092.0881971463,2.2658,2.275,2.2638,2.2729,1199092.0882
2007-11-05 15:00:00,22.28,22.42,22.28,22.39,2396238.651102464,2.2729,2.2872,2.2729,2.2842,2396238.6511
2007-11-05 15:30:00,22.39,22.41,22.3,22.3,4015564.2023346303,2.2842,2.2862,2.275,2.275,4015564.2023
2007-11-06 09:30:00,22.2,22.38,22.2,22.35,2093385.214007782,2.2648,2.2831,2.2648,2.2801,2093385.214
2007-11-06 10:00:00,22.35,22.38,22.31,22.35,1388780.804150454,2.2801,2.2831,2.276,2.2801,1388780.8042
2007-11-06 10:30:00,22.34,22.38,22.33,22.38,1426070.0389105058,2.2791,2.2831,2.278,2.2831,1426070.0389
2007-11-06 11:00:00,22.38,22.4,22.31,22.33,1605706.8741893645,2.2831,2.2852,2.276,2.278,1605706.8742
2007-11-06 11:30:00,22.34,22.37,22.32,22.36,1054474.7081712063,2.2791,2.2821,2.277,2.2811,1054474.7082
2007-11-06 12:00:00,22.36,22.38,22.34,22.36,912451.3618677044,2.2811,2.2831,2.2791,2.2811,912451.3619
2007-11-06 12:30:00,22.36,22.38,22.36,22.38,654669.2607003892,2.2811,2.2831,2.2811,2.2831,654669.2607
2007-11-06 13:00:00,22.38,22.4,22.36,22.37,908884.5654993516,2.2831,2.2852,2.2811,2.2821,908884.5655
2007-11-06 13:30:00,22.37,22.42,22.36,22.39,1260051.8806744488,2.2821,2.2872,2.2811,2.2842,1260051.8807
2007-11-06 14:00:00,22.39,22.43,22.39,22.42,1203955.9014267186,2.2842,2.2882,2.2842,2.2872,1203955.9014
2007-11-06 14:30:00,22.42,22.45,22.41,22.43,1150129.701686122,2.2872,2.2903,2.2862,2.2882,1150129.7017
2007-11-06 15:00:00,22.43,22.51,22.43,22.51,2154345.0064850845,2.2882,2.2964,2.2882,2.2964,2154345.0065
2007-11-06 15:30:00,22.51,22.51,22.47,22.51,2995460.4409857327,2.2964,2.2964,2.2923,2.2964,2995460.441
2007-11-07 09:30:00,22.38,22.47,22.33,22.45,2275616.083009079,2.2831,2.2923,2.278,2.2903,2275616.083
2007-11-07 10:00:00,22.45,22.49,22.36,22.36,2306420.233463035,2.2903,2.2944,2.2811,2.2811,2306420.2335
2007-11-07 10:30:00,22.36,22.38,22.28,22.31,1651102.4643320364,2.2811,2.2831,2.2729,2.276,1651102.4643
2007-11-07 11:00:00,22.31,22.45,22.29,22.44,1192282.7496757458,2.276,2.2903,2.274,2.2893,1192282.7497
2007-11-07 11:30:00,22.45,22.46,22.41,22.46,764267.1854734112,2.2903,2.2913,2.2862,2.2913,764267.1855
2007-11-07 12:00:00,22.45,22.46,22.33,22.34,1127431.906614786,2.2903,2.2913,2.278,2.2791,1127431.9066
2007-11-07 12:30:00,22.34,22.4,22.27,22.27,1821660.1815823603,2.2791,2.2852,2.2719,2.2719,1821660.1816
2007-11-07 13:00:00,22.27,22.31,22.16,22.27,2826199.740596628,2.2719,2.276,2.2607,2.2719,2826199.7406
2007-11-07 13:30:00,22.27,22.3,22.21,22.28,1364785.9922178988,2.2719,2.275,2.2658,2.2729,1364785.9922
2007-11-07 14:00:00,22.28,22.36,22.25,22.34,1123216.6018158237,2.2729,2.2811,2.2699,2.2791,1123216.6018
2007-11-07 14:30:00,22.34,22.4,22.2,22.24,1452334.6303501946,2.2791,2.2852,2.2648,2.2689,1452334.6304
2007-11-07 15:00:00,22.24,22.39,22.23,22.25,2037289.234760052,2.2689,2.2842,2.2678,2.2699,2037289.2348
2007-11-07 15:30:00,22.25,22.3,22.17,22.17,5055771.7250324255,2.2699,2.275,2.2617,2.2617,5055771.725
2007-11-08 09:30:00,22.31,22.36,22.28,22.3,3484760.0518806744,2.276,2.2811,2.2729,2.275,3484760.0519
2007-11-08 10:00:00,22.29,22.35,22.2,22.34,4144617.380025941,2.274,2.2801,2.2648,2.2791,4144617.38
2007-11-08 10:30:00,22.34,22.41,22.31,22.35,2932879.3774319068,2.2791,2.2862,2.276,2.2801,2932879.3774
2007-11-08 11:00:00,22.34,22.44,22.31,22.42,2146562.9053177694,2.2791,2.2893,2.276,2.2872,2146562.9053
2007-11-08 11:30:00,22.43,22.45,22.35,22.42,2111219.195849546,2.2882,2.2903,2.2801,2.2872,2111219.1958
2007-11-08 12:00:00,22.42,22.44,22.34,22.43,2553177.691309987,2.2872,2.2893,2.2791,2.2882,2553177.6913
2007-11-08 12:30:00,22.43,22.45,22.36,22.37,2290531.7769131,2.2882,2.2903,2.2811,2.2821,2290531.7769
2007-11-08 13:00:00,22.38,22.43,22.31,22.34,3549935.1491569392,2.2831,2.2882,2.276,2.2791,3549935.1492
2007-11-08 13:30:00,22.34,22.34,22.21,22.26,4035992.2178988326,2.2791,2.2791,2.2658,2.2709,4035992.2179
2007-11-08 14:00:00,22.26,22.26,22.2,22.22,3535667.963683528,2.2709,2.2709,2.2648,2.2668,3535667.9637
2007-11-08 14:30:00,22.22,22.34,22.2,22.34,2988326.8482490275,2.2668,2.2791,2.2648,2.2791,2988326.8482
2007-11-08 15:00:00,22.34,22.36,22.24,22.33,3926718.5473411153,2.2791,2.2811,2.2689,2.278,3926718.5473
2007-11-08 15:30:00,22.33,22.49,22.33,22.42,6035019.455252918,2.278,2.2944,2.278,2.2872,6035019.4553
2007-11-09 09:30:00,22.59,22.59,22.41,22.56,5406614.785992218,2.3046,2.3046,2.2862,2.3015,5406614.786
2007-11-09 10:00:00,22.56,22.66,22.51,22.58,6259079.118028535,2.3015,2.3117,2.2964,2.3035,6259079.118
2007-11-09 10:30:00,22.59,22.64,22.57,22.57,3214656.290531777,2.3046,2.3097,2.3025,2.3025,3214656.2905
2007-11-09 11:00:00,22.58,22.58,22.46,22.51,5016536.9649805445,2.3035,2.3035,2.2913,2.2964,5016536.965
2007-11-09 11:30:00,22.51,22.65,22.5,22.63,2940985.7328145267,2.2964,2.3107,2.2954,2.3086,2940985.7328
2007-11-09 12:00:00,22.64,22.65,22.59,22.61,1899481.1932555125,2.3097,2.3107,2.3046,2.3066,1899481.1933
2007-11-09 12:30:00,22.62,22.67,22.55,22.58,1820687.4189364463,2.3076,2.3127,2.3005,2.3035,1820687.4189
2007-11-09 13:00:00,22.59,22.64,22.55,22.62,1417963.683527886,2.3046,2.3097,2.3005,2.3076,1417963.6835
2007-11-09 13:30:00,22.61,22.65,22.59,22.59,2284046.692607004,2.3066,2.3107,2.3046,2.3046,2284046.6926
2007-11-09 14:00:00,22.59,22.67,22.57,22.65,3054150.4539559013,2.3046,2.3127,2.3025,2.3107,3054150.454
2007-11-09 14:30:00,22.65,22.66,22.57,22.59,2325551.2321660183,2.3107,2.3117,2.3025,2.3046,2325551.2322
2007-11-09 15:00:00,22.59,22.63,22.57,22.62,2606679.636835279,2.3046,2.3086,2.3025,2.3076,2606679.6368
2007-11-09 15:30:00,22.62,22.62,22.41,22.41,5444876.783398184,2.3076,2.3076,2.2862,2.2862,5444876.7834
2007-11-12 09:30:00,22.43,22.5,22.37,22.42,2535992.2178988326,2.2882,2.2954,2.2821,2.2872,2535992.2179
2007-11-12 10:00:00,22.42,22.49,22.37,22.49,1823281.4526588847,2.2872,2.2944,2.2821,2.2944,1823281.4527
2007-11-12 10:30:00,22.49,22.58,22.48,22.55,2324578.469520104,2.2944,2.3035,2.2933,2.3005,2324578.4695
2007-11-12 11:00:00,22.55,22.6,22.51,22.56,1726977.9507133593,2.3005,2.3056,2.2964,2.3015,1726977.9507
2007-11-12 11:30:00,22.56,22.57,22.47,22.48,2480869.001297017,2.3015,2.3025,2.2923,2.2933,2480869.0013
2007-11-12 12:00:00,22.48,22.52,22.47,22.5,2617380.025940337,2.2933,2.2974,2.2923,2.2954,2617380.0259
2007-11-12 12:30:00,22.5,22.52,22.48,22.49,2370946.8223086903,2.2954,2.2974,2.2933,2.2944,2370946.8223
2007-11-12 13:00:00,22.49,22.5,22.47,22.48,1531128.4046692608,2.2944,2.2954,2.2923,2.2933,1531128.4047
2007-11-12 13:30:00,22.49,22.49,22.41,22.43,1414721.1413748378,2.2944,2.2944,2.2862,2.2882,1414721.1414
2007-11-12 14:00:00,22.43,22.47,22.37,22.45,1967898.832684825,2.2882,2.2923,2.2821,2.2903,1967898.8327
2007-11-12 14:30:00,22.45,22.52,22.45,22.45,1555447.4708171207,2.2903,2.2974,2.2903,2.2903,1555447.4708
2007-11-12 15:00:00,22.45,22.46,22.37,22.38,2457522.697795071,2.2903,2.2913,2.2821,2.2831,2457522.6978
2007-11-12 15:30:00,22.38,22.43,22.32,22.35,4221141.374837873,2.2831,2.2882,2.277,2.2801,4221141.3748
2007-11-13 09:30:00,22.49,22.49,22.24,22.25,2758430.6095979246,2.2944,2.2944,2.2689,2.2699,2758430.6096
2007-11-13 10:00:00,22.25,22.28,22.2,22.21,2291180.2853437094,2.2699,2.2729,2.2648,2.2658,2291180.2853
2007-11-13 10:30:00,22.21,22.25,22.19,22.23,1956225.680933852,2.2658,2.2699,2.2638,2.2678,1956225.6809
2007-11-13 11:00:00,22.24,22.25,22.19,22.21,1906939.0402075227,2.2689,2.2699,2.2638,2.2658,1906939.0402
2007-11-13 11:30:00,22.21,22.23,22.19,22.2,1702010.37613489,2.2658,2.2678,2.2638,2.2648,1702010.3761
2007-11-13 12:00:00,22.2,22.23,22.2,22.21,1382944.2282749675,2.2648,2.2678,2.2648,2.2658,1382944.2283
2007-11-13 12:30:00,22.21,22.21,22.12,22.13,1312905.317769131,2.2658,2.2658,2.2566,2.2576,1312905.3178
2007-11-13 13:00:00,22.13,22.19,22.12,22.18,1542153.047989624,2.2576,2.2638,2.2566,2.2627,1542153.048
2007-11-13 13:30:00,22.18,22.23,22.17,22.22,1440661.478599222,2.2627,2.2678,2.2617,2.2668,1440661.4786
2007-11-13 14:00:00,22.22,22.32,22.22,22.26,1527237.3540856033,2.2668,2.277,2.2668,2.2709,1527237.3541
2007-11-13 14:30:00,22.27,22.29,22.22,22.22,1486381.3229571984,2.2719,2.274,2.2668,2.2668,1486381.323
2007-11-13 15:00:00,22.22,22.34,22.22,22.33,1989948.1193255512,2.2668,2.2791,2.2668,2.278,1989948.1193
2007-11-13 15:30:00,22.33,22.5,22.31,22.49,5799610.8949416345,2.278,2.2954,2.276,2.2944,5799610.8949
2007-11-14 09:30:00,22.56,22.56,22.26,22.37,3609597.924773022,2.3015,2.3015,2.2709,2.2821,3609597.9248
2007-11-14 10:00:00,22.37,22.45,22.31,22.37,1871919.5849546045,2.2821,2.2903,2.276,2.2821,1871919.585
2007-11-14 10:30:00,22.37,22.39,22.33,22.36,1657587.5486381324,2.2821,2.2842,2.278,2.2811,1657587.5486
2007-11-14 11:00:00,22.36,22.44,22.33,22.41,1788910.505836576,2.2811,2.2893,2.278,2.2862,1788910.5058
2007-11-14 11:30:00,22.42,22.44,22.37,22.41,1130350.1945525291,2.2872,2.2893,2.2821,2.2862,1130350.1946
2007-11-14 12:00:00,22.41,22.43,22.39,22.41,1114785.9922178988,2.2862,2.2882,2.2842,2.2862,1114785.9922
2007-11-14 12:30:00,22.41,22.42,22.37,22.37,789883.2684824903,2.2862,2.2872,2.2821,2.2821,789883.2685
2007-11-14 13:00:00,22.37,22.44,22.37,22.43,900453.9559014267,2.2821,2.2893,2.2821,2.2882,900453.9559
2007-11-14 13:30:00,22.43,22.46,22.38,22.4,1229571.9844357977,2.2882,2.2913,2.2831,2.2852,1229571.9844
2007-11-14 14:00:00,22.39,22.45,22.37,22.42,1182230.869001297,2.2842,2.2903,2.2821,2.2872,1182230.869
2007-11-14 14:30:00,22.43,22.44,22.37,22.38,1526913.0998702983,2.2882,2.2893,2.2821,2.2831,1526913.0999
2007-11-14 15:00:00,22.38,22.39,22.35,22.38,2184824.902723736,2.2831,2.2842,2.2801,2.2831,2184824.9027
2007-11-14 15:30:00,22.38,22.39,22.24,22.26,4698443.579766537,2.2831,2.2842,2.2689,2.2709,4698443.5798
2007-11-15 09:30:00,22.14,22.33,22.14,22.3,2391374.8378728926,2.2587,2.278,2.2587,2.275,2391374.8379
2007-11-15 10:00:00,22.3,22.36,22.28,22.33,1648832.6848249028,2.275,2.2811,2.2729,2.278,1648832.6848
2007-11-15 10:30:00,22.33,22.36,22.29,22.3,973411.1543450066,2.278,2.2811,2.274,2.275,973411.1543
2007-11-15 11:00:00,22.3,22.31,22.2,22.22,1145590.1426718547,2.275,2.276,2.2648,2.2668,1145590.1427
2007-11-15 11:30:00,22.21,22.28,22.2,22.25,1031452.6588845656,2.2658,2.2729,2.2648,2.2699,1031452.6589
2007-11-15 12:00:00,22.25,22.35,22.25,22.32,1063878.0804150454,2.2699,2.2801,2.2699,2.277,1063878.0804
2007-11-15 12:30:00,22.31,22.34,22.28,22.33,775940.337224384,2.276,2.2791,2.2729,2.278,775940.3372
2007-11-15 13:00:00,22.32,22.33,22.3,22.32,738002.5940337224,2.277,2.278,2.275,2.277,738002.594
2007-11-15 13:30:00,22.32,22.33,22.3,22.33,963683.5278858624,2.277,2.278,2.275,2.278,963683.5279
2007-11-15 14:00:00,22.33,22.36,22.3,22.31,1291828.793774319,2.278,2.2811,2.275,2.276,1291828.7938
2007-11-15 14:30:00,22.31,22.32,22.28,22.31,1503242.542153048,2.276,2.277,2.2729,2.276,1503242.5422
2007-11-15 15:00:00,22.31,22.32,22.25,22.3,3730544.747081712,2.276,2.277,2.2699,2.275,3730544.7471
2007-11-15 15:30:00,22.3,22.34,22.19,22.28,5121595.3307393,2.275,2.2791,2.2638,2.2729,5121595.3307
2007-11-16 09:30:00,22.45,22.51,22.33,22.46,6133592.736705577,2.2903,2.2964,2.278,2.2913,6133592.7367
2007-11-16 10:00:00,22.46,22.53,22.4,22.42,2725356.679636835,2.2913,2.2984,2.2852,2.2872,2725356.6796
2007-11-16 10:30:00,22.42,22.58,22.42,22.56,2071011.673151751,2.2872,2.3035,2.2872,2.3015,2071011.6732
2007-11-16 11:00:00,22.57,22.63,22.56,22.59,2940012.9701686124,2.3025,2.3086,2.3015,2.3046,2940012.9702
2007-11-16 11:30:00,22.6,22.6,22.53,22.57,3410181.582360571,2.3056,2.3056,2.2984,2.3025,3410181.5824
2007-11-16 12:00:00,22.57,22.6,22.56,22.59,1861219.195849546,2.3025,2.3056,2.3015,2.3046,1861219.1958
2007-11-16 12:30:00,22.59,22.67,22.58,22.64,1288910.505836576,2.3046,2.3127,2.3035,2.3097,1288910.5058
2007-11-16 13:00:00,22.65,22.67,22.61,22.62,1674773.0220492866,2.3107,2.3127,2.3066,2.3076,1674773.022
2007-11-16 13:30:00,22.62,22.68,22.61,22.65,1916342.412451362,2.3076,2.3137,2.3066,2.3107,1916342.4125
2007-11-16 14:00:00,22.65,22.67,22.55,22.56,2756809.338521401,2.3107,2.3127,2.3005,2.3015,2756809.3385
2007-11-16 14:30:00,22.57,22.61,22.5,22.57,1928988.3268482487,2.3025,2.3066,2.2954,2.3025,1928988.3268
2007-11-16 15:00:00,22.57,22.62,22.54,22.55,2231193.255512322,2.3025,2.3076,2.2995,2.3005,2231193.2555
2007-11-16 15:30:00,22.55,22.57,22.52,22.56,6420881.9714656295,2.3005,2.3025,2.2974,2.3015,6420881.9715
2007-11-19 09:30:00,22.44,22.79,22.44,22.65,3567444.8767833984,2.2893,2.325,2.2893,2.3107,3567444.8768
2007-11-19 10:00:00,22.65,22.78,22.59,22.78,2616731.517509728,2.3107,2.3239,2.3046,2.3239,2616731.5175
2007-11-19 10:30:00,22.78,22.8,22.7,22.73,2872243.839169909,2.3239,2.326,2.3158,2.3188,2872243.8392
2007-11-19 11:00:00,22.73,22.81,22.71,22.76,2774643.320363165,2.3188,2.327,2.3168,2.3219,2774643.3204
2007-11-19 11:30:00,22.75,22.81,22.7,22.78,2369974.059662776,2.3209,2.327,2.3158,2.3239,2369974.0597
2007-11-19 12:00:00,22.78,22.93,22.77,22.88,2893968.871595331,2.3239,2.3392,2.3229,2.3341,2893968.8716
2007-11-19 12:30:00,22.89,22.93,22.87,22.89,2607652.399481193,2.3352,2.3392,2.3331,2.3352,2607652.3995
2007-11-19 13:00:00,22.89,22.9,22.81,22.83,2547665.3696498056,2.3352,2.3362,2.327,2.329,2547665.3696
2007-11-19 13:30:00,22.83,22.85,22.76,22.82,1846952.010376135,2.329,2.3311,2.3219,2.328,1846952.0104
2007-11-19 14:00:00,22.82,22.88,22.79,22.86,2189688.715953307,2.328,2.3341,2.325,2.3321,2189688.716
2007-11-19 14:30:00,22.86,22.9,22.8,22.82,1607328.1452658884,2.3321,2.3362,2.326,2.328,1607328.1453
2007-11-19 15:00:00,22.82,22.84,22.76,22.82,3068093.385214008,2.328,2.3301,2.3219,2.328,3068093.3852
2007-11-19 15:30:00,22.81,22.82,22.74,22.8,4671206.225680934,2.327,2.328,2.3199,2.326,4671206.2257
2007-11-20 09:30:00,22.86,22.94,22.7,22.9,4336575.875486381,2.3321,2.3403,2.3158,2.3362,4336575.8755
2007-11-20 10:00:00,22.9,22.9,22.78,22.8,3308365.758754864,2.3362,2.3362,2.3239,2.326,3308365.7588
2007-11-20 10:30:00,22.8,22.85,22.78,22.81,1700713.3592736707,2.326,2.3311,2.3239,2.327,1700713.3593
2007-11-20 11:00:00,22.81,22.82,22.79,22.8,1761997.4059662777,2.327,2.328,2.325,2.326,1761997.406
2007-11-20 11:30:00,22.8,22.82,22.76,22.79,2379377.431906615,2.326,2.328,2.3219,2.325,2379377.4319
2007-11-20 12:00:00,22.79,22.79,22.7,22.73,1654993.514915694,2.325,2.325,2.3158,2.3188,1654993.5149
2007-11-20 12:30:00,22.73,22.75,22.68,22.74,1209143.968871595,2.3188,2.3209,2.3137,2.3199,1209143.9689
2007-11-20 13:00:00,22.74,22.76,22.64,22.73,1471465.6290531778,2.3199,2.3219,2.3097,2.3188,1471465.6291
2007-11-20 13:30:00,22.73,22.78,22.7,22.71,1516861.2191958495,2.3188,2.3239,2.3158,2.3168,1516861.2192
2007-11-20 14:00:00,22.72,22.78,22.64,22.66,2494487.6783398185,2.3178,2.3239,2.3097,2.3117,2494487.6783
2007-11-20 14:30:00,22.66,22.74,22.63,22.66,1996108.9494163424,2.3117,2.3199,2.3086,2.3117,1996108.9494
2007-11-20 15:00:00,22.66,22.76,22.61,22.71,2310311.284046693,2.3117,2.3219,2.3066,2.3168,2310311.284
2007-11-20 15:30:00,22.71,22.84,22.69,22.77,5128404.6692607,2.3168,2.3301,2.3148,2.3229,5128404.6693
2007-11-21 09:30:00,22.55,22.76,22.55,22.7,2155317.7691309988,2.3005,2.3219,2.3005,2.3158,2155317.7691
2007-11-21 10:00:00,22.7,22.73,22.64,22.66,2081712.062256809,2.3158,2.3188,2.3097,2.3117,2081712.0623
2007-11-21 10:30:00,22.66,22.7,22.62,22.68,1629377.431906615,2.3117,2.3158,2.3076,2.3137,1629377.4319
2007-11-21 11:00:00,22.68,22.72,22.61,22.65,3350518.806744488,2.3137,2.3178,2.3066,2.3107,3350518.8067
2007-11-21 11:30:00,22.66,22.66,22.61,22.64,1043450.064850843,2.3117,2.3117,2.3066,2.3097,1043450.0649
2007-11-21 12:00:00,22.64,22.67,22.57,22.58,843709.4682230869,2.3097,2.3127,2.3025,2.3035,843709.4682
2007-11-21 12:30:00,22.58,22.69,22.57,22.64,1079118.028534371,2.3035,2.3148,2.3025,2.3097,1079118.0285
2007-11-21 13:00:00,22.64,22.68,22.56,22.57,1160830.0907911805,2.3097,2.3137,2.3015,2.3025,1160830.0908
2007-11-21 13:30:00,22.58,22.59,22.54,22.56,1085603.112840467,2.3035,2.3046,2.2995,2.3015,1085603.1128
2007-11-21 14:00:00,22.56,22.66,22.54,22.64,1352788.5862516214,2.3015,2.3117,2.2995,2.3097,1352788.5863
2007-11-21 14:30:00,22.64,22.65,22.57,22.59,1407911.8028534371,2.3097,2.3107,2.3025,2.3046,1407911.8029
2007-11-21 15:00:00,22.59,22.66,22.45,22.47,3422827.496757458,2.3046,2.3117,2.2903,2.2923,3422827.4968
2007-11-21 15:30:00,22.46,22.47,22.34,22.34,5362840.46692607,2.2913,2.2923,2.2791,2.2791,5362840.4669
2007-11-23 09:30:00,22.43,22.63,22.42,22.53,2623216.6018158235,2.2882,2.3086,2.2872,2.2984,2623216.6018
2007-11-23 10:00:00,22.53,22.53,22.42,22.44,1272373.5408560312,2.2984,2.2984,2.2872,2.2893,1272373.5409
2007-11-23 10:30:00,22.43,22.46,22.39,22.45,1135538.261997406,2.2882,2.2913,2.2842,2.2903,1135538.262
2007-11-23 11:00:00,22.45,22.45,22.4,22.41,934176.3942931258,2.2903,2.2903,2.2852,2.2862,934176.3943
2007-11-23 11:30:00,22.41,22.47,22.4,22.45,3152399.481193256,2.2862,2.2923,2.2852,2.2903,3152399.4812
2007-11-23 12:00:00,22.44,22.49,22.4,22.41,1583009.0791180285,2.2893,2.2944,2.2852,2.2862,1583009.0791
2007-11-23 12:30:00,22.41,22.5,22.4,22.49,2428015.5642023347,2.2862,2.2954,2.2852,2.2944,2428015.5642
2007-11-26 09:30:00,22.46,22.68,22.37,22.66,3104409.8573281453,2.2913,2.3137,2.2821,2.3117,3104409.8573
2007-11-26 10:00:00,22.66,22.67,22.53,22.6,2126459.143968872,2.3117,2.3127,2.2984,2.3056,2126459.144
2007-11-26 10:30:00,22.6,22.62,22.52,22.53,1437743.1906614786,2.3056,2.3076,2.2974,2.2984,1437743.1907
2007-11-26 11:00:00,22.53,22.56,22.39,22.4,2048638.13229572,2.2984,2.3015,2.2842,2.2852,2048638.1323
2007-11-26 11:30:00,22.4,22.46,22.4,22.45,1484435.7976653697,2.2852,2.2913,2.2852,2.2903,1484435.7977
2007-11-26 12:00:00,22.44,22.5,22.43,22.5,873865.1102464332,2.2893,2.2954,2.2882,2.2954,873865.1102
2007-11-26 12:30:00,22.49,22.51,22.45,22.47,821011.673151751,2.2944,2.2964,2.2903,2.2923,821011.6732
2007-11-26 13:00:00,22.46,22.49,22.41,22.42,652075.2269779508,2.2913,2.2944,2.2862,2.2872,652075.227
2007-11-26 13:30:00,22.42,22.47,22.41,22.43,1026588.8456549936,2.2872,2.2923,2.2862,2.2882,1026588.8457
2007-11-26 14:00:00,22.42,22.46,22.38,22.39,2401750.972762646,2.2872,2.2913,2.2831,2.2842,2401750.9728
2007-11-26 14:30:00,22.39,22.4,22.33,22.35,2213035.019455253,2.2842,2.2852,2.278,2.2801,2213035.0195
2007-11-26 15:00:00,22.35,22.46,22.07,22.08,6774967.57457847,2.2801,2.2913,2.2515,2.2525,6774967.5746
2007-11-26 15:30:00,22.08,22.14,22.01,22.02,9814202.33463035,2.2525,2.2587,2.2454,2.2464,9814202.3346
2007-11-27 09:30:00,22.2,22.53,22.2,22.49,4695201.037613489,2.2648,2.2984,2.2648,2.2944,4695201.0376
2007-11-27 10:00:00,22.49,22.51,22.42,22.51,3033398.1841763943,2.2944,2.2964,2.2872,2.2964,3033398.1842
2007-11-27 10:30:00,22.51,22.51,22.41,22.43,2534370.946822309,2.2964,2.2964,2.2862,2.2882,2534370.9468
2007-11-27 11:00:00,22.43,22.46,22.42,22.45,2092412.451361868,2.2882,2.2913,2.2872,2.2903,2092412.4514
2007-11-27 11:30:00,22.45,22.61,22.45,22.58,5357976.653696498,2.2903,2.3066,2.2903,2.3035,5357976.6537
2007-11-27 12:00:00,22.58,22.71,22.57,22.67,2103761.348897536,2.3035,2.3168,2.3025,2.3127,2103761.3489
2007-11-27 12:30:00,22.67,22.81,22.65,22.79,1688715.953307393,2.3127,2.327,2.3107,2.325,1688715.9533
2007-11-27 13:00:00,22.79,22.81,22.75,22.78,1736705.577172503,2.325,2.327,2.3209,2.3239,1736705.5772
2007-11-27 13:30:00,22.78,22.81,22.65,22.74,1674124.5136186772,2.3239,2.327,2.3107,2.3199,1674124.5136
2007-11-27 14:00:00,22.74,22.74,22.66,22.74,1249675.7457846953,2.3199,2.3199,2.3117,2.3199,1249675.7458
2007-11-27 14:30:00,22.74,22.74,22.58,22.64,2419909.208819715,2.3199,2.3199,2.3035,2.3097,2419909.2088
2007-11-27 15:00:00,22.64,22.68,22.51,22.54,3038586.251621271,2.3097,2.3137,2.2964,2.2995,3038586.2516
2007-11-27 15:30:00,22.54,22.66,22.54,22.63,5586575.875486381,2.2995,2.3117,2.2995,2.3086,5586575.8755
2007-11-28 09:30:00,22.8,22.8,22.67,22.7,5630025.940337225,2.326,2.326,2.3127,2.3158,5630025.9403
2007-11-28 10:00:00,22.7,22.8,22.68,22.8,4366731.517509728,2.3158,2.326,2.3137,2.326,4366731.5175
2007-11-28 10:30:00,22.8,22.83,22.76,22.79,2269455.252918288,2.326,2.329,2.3219,2.325,2269455.2529
2007-11-28 11:00:00,22.79,22.82,22.75,22.79,2014267.185473411,2.325,2.328,2.3209,2.325,2014267.1855
2007-11-28 11:30:00,22.79,22.79,22.7,22.72,1738651.102464332,2.325,2.325,2.3158,2.3178,1738651.1025
2007-11-28 12:00:00,22.72,22.76,22.68,22.74,2138456.549935149,2.3178,2.3219,2.3137,2.3199,2138456.5499
2007-11-28 12:30:00,22.74,22.78,22.73,22.77,1879053.17769131,2.3199,2.3239,2.3188,2.3229,1879053.1777
2007-11-28 13:00:00,22.78,22.78,22.71,22.76,1408560.3112840466,2.3239,2.3239,2.3168,2.3219,1408560.3113
2007-11-28 13:30:00,22.76,22.79,22.73,22.78,2566472.114137484,2.3219,2.325,2.3188,2.3239,2566472.1141
2007-11-28 14:00:00,22.78,22.79,22.75,22.78,2729571.9844357977,2.3239,2.325,2.3209,2.3239,2729571.9844
2007-11-28 14:30:00,22.78,22.82,22.77,22.8,2578469.520103761,2.3239,2.328,2.3229,2.326,2578469.5201
2007-11-28 15:00:00,22.81,22.84,22.8,22.82,3228274.9675745787,2.327,2.3301,2.326,2.328,3228274.9676
2007-11-28 15:30:00,22.82,22.88,22.78,22.84,8341439.688715953,2.328,2.3341,2.3239,2.3301,8341439.6887
2007-11-29 09:30:00,22.82,23.09,22.82,23.07,4163424.124513618,2.328,2.3556,2.328,2.3535,4163424.1245
2007-11-29 10:00:00,23.07,23.19,23.07,23.19,4374189.364461738,2.3535,2.3658,2.3535,2.3658,4374189.3645
2007-11-29 10:30:00,23.19,23.26,23.06,23.26,2681582.360570688,2.3658,2.3729,2.3525,2.3729,2681582.3606
2007-11-29 11:00:00,23.26,23.35,23.24,23.35,2407911.802853437,2.3729,2.3821,2.3709,2.3821,2407911.8029
2007-11-29 11:30:00,23.35,23.47,23.33,23.37,2810635.538261997,2.3821,2.3943,2.3801,2.3841,2810635.5383
2007-11-29 12:00:00,23.37,23.39,23.3,23.34,1645265.88845655,2.3841,2.3862,2.377,2.3811,1645265.8885
2007-11-29 12:30:00,23.34,23.35,23.23,23.24,1752594.0337224384,2.3811,2.3821,2.3698,2.3709,1752594.0337
2007-11-29 13:00:00,23.24,23.34,23.23,23.26,1862191.9584954605,2.3709,2.3811,2.3698,2.3729,1862191.9585
2007-11-29 13:30:00,23.26,23.29,23.2,23.22,2052529.1828793767,2.3729,2.376,2.3668,2.3688,2052529.1829
2007-11-29 14:00:00,23.22,23.35,23.21,23.33,2240272.373540856,2.3688,2.3821,2.3678,2.3801,2240272.3735
2007-11-29 14:30:00,23.33,23.44,23.33,23.44,3286640.7263294426,2.3801,2.3913,2.3801,2.3913,3286640.7263
2007-11-29 15:00:00,23.44,23.48,23.39,23.46,4162775.616083009,2.3913,2.3954,2.3862,2.3933,4162775.6161
2007-11-29 15:30:00,23.46,23.48,23.42,23.44,6939364.4617380025,2.3933,2.3954,2.3892,2.3913,6939364.4617
2007-11-30 09:30:00,23.67,23.75,23.48,23.69,4116407.263294423,2.4147,2.4229,2.3954,2.4168,4116407.2633
2007-11-30 10:00:00,23.69,23.84,23.69,23.74,3456549.935149157,2.4168,2.4321,2.4168,2.4219,3456549.9351
2007-11-30 10:30:00,23.74,23.75,23.68,23.74,2539559.0142671857,2.4219,2.4229,2.4158,2.4219,2539559.0143
2007-11-30 11:00:00,23.74,23.79,23.59,23.69,3128404.6692607,2.4219,2.427,2.4066,2.4168,3128404.6693
2007-11-30 11:30:00,23.69,23.73,23.67,23.68,1571984.4357976655,2.4168,2.4209,2.4147,2.4158,1571984.4358
2007-11-30 12:00:00,23.68,23.69,23.66,23.69,1295395.590142672,2.4158,2.4168,2.4137,2.4168,1295395.5901
2007-11-30 12:30:00,23.69,23.71,23.65,23.7,1686770.4280155643,2.4168,2.4188,2.4127,2.4178,1686770.428
2007-11-30 13:00:00,23.7,23.72,23.64,23.72,2036964.980544747,2.4178,2.4198,2.4117,2.4198,2036964.9805
2007-11-30 13:30:00,23.71,23.76,23.7,23.76,1317444.8767833982,2.4188,2.4239,2.4178,2.4239,1317444.8768
2007-11-30 14:00:00,23.76,23.76,23.69,23.71,1739623.8651102465,2.4239,2.4239,2.4168,2.4188,1739623.8651
2007-11-30 14:30:00,23.71,23.77,23.68,23.76,1998378.728923476,2.4188,2.4249,2.4158,2.4239,1998378.7289
2007-11-30 15:00:00,23.76,23.78,23.7,23.78,3156290.531776913,2.4239,2.426,2.4178,2.426,3156290.5318
2007-11-30 15:30:00,23.77,23.92,23.77,23.92,7007782.101167316,2.4249,2.4402,2.4249,2.4402,7007782.1012
2007-12-03 09:30:00,23.85,23.93,23.75,23.87,3635214.007782101,2.4331,2.4413,2.4229,2.4351,3635214.0078
2007-12-03 10:00:00,23.87,23.98,23.86,23.89,2474059.662775616,2.4351,2.4464,2.4341,2.4372,2474059.6628
2007-12-03 10:30:00,23.89,23.95,23.89,23.93,2854085.603112841,2.4372,2.4433,2.4372,2.4413,2854085.6031
2007-12-03 11:00:00,23.94,23.98,23.9,23.94,1602464.3320363164,2.4423,2.4464,2.4382,2.4423,1602464.332
2007-12-03 11:30:00,23.94,24.0,23.93,23.94,1491245.1361867704,2.4423,2.4484,2.4413,2.4423,1491245.1362
2007-12-03 12:00:00,23.94,24.04,23.94,23.97,1570687.4189364463,2.4423,2.4525,2.4423,2.4453,1570687.4189
2007-12-03 12:30:00,23.97,24.04,23.91,23.95,1500324.2542153047,2.4453,2.4525,2.4392,2.4433,1500324.2542
2007-12-03 13:00:00,23.95,23.98,23.93,23.98,1392996.1089494163,2.4433,2.4464,2.4413,2.4464,1392996.1089
2007-12-03 13:30:00,23.98,23.98,23.91,23.93,1441634.241245136,2.4464,2.4464,2.4392,2.4413,1441634.2412
2007-12-03 14:00:00,23.92,23.93,23.89,23.92,1154345.0064850843,2.4402,2.4413,2.4372,2.4402,1154345.0065
2007-12-03 14:30:00,23.92,23.95,23.89,23.94,1602140.0778210117,2.4402,2.4433,2.4372,2.4423,1602140.0778
2007-12-03 15:00:00,23.94,24.0,23.88,23.99,2388456.549935149,2.4423,2.4484,2.4362,2.4474,2388456.5499
2007-12-03 15:30:00,23.99,24.01,23.9,23.94,3834630.350194552,2.4474,2.4494,2.4382,2.4423,3834630.3502
2007-12-04 09:30:00,23.83,24.16,23.83,24.15,4230869.001297017,2.4311,2.4647,2.4311,2.4637,4230869.0013
2007-12-04 10:00:00,24.14,24.21,24.14,24.2,2316796.3683527885,2.4627,2.4698,2.4627,2.4688,2316796.3684
2007-12-04 10:30:00,24.2,24.21,24.12,24.14,3019130.9987029834,2.4688,2.4698,2.4606,2.4627,3019130.9987
2007-12-04 11:00:00,24.14,24.14,24.03,24.03,1931906.6147859923,2.4627,2.4627,2.4515,2.4515,1931906.6148
2007-12-04 11:30:00,24.03,24.07,23.97,24.05,1738002.5940337223,2.4515,2.4555,2.4453,2.4535,1738002.594
2007-12-04 12:00:00,24.06,24.13,24.04,24.05,1384565.4993514917,2.4545,2.4617,2.4525,2.4535,1384565.4994
2007-12-04 12:30:00,24.05,24.05,23.98,24.02,1507782.1011673152,2.4535,2.4535,2.4464,2.4504,1507782.1012
2007-12-04 13:00:00,24.02,24.03,23.99,24.01,1184824.9027237354,2.4504,2.4515,2.4474,2.4494,1184824.9027
2007-12-04 13:30:00,24.02,24.03,23.98,23.99,1092412.4513618678,2.4504,2.4515,2.4464,2.4474,1092412.4514
2007-12-04 14:00:00,23.99,24.01,23.95,23.97,1432879.3774319068,2.4474,2.4494,2.4433,2.4453,1432879.3774
2007-12-04 14:30:00,23.98,24.0,23.96,23.99,1253566.7963683528,2.4464,2.4484,2.4443,2.4474,1253566.7964
2007-12-04 15:00:00,23.99,23.99,23.93,23.95,2462062.2568093385,2.4474,2.4474,2.4413,2.4433,2462062.2568
2007-12-04 15:30:00,23.95,23.95,23.87,23.88,5625162.127107653,2.4433,2.4433,2.4351,2.4362,5625162.1271
2007-12-05 09:30:00,24.05,24.12,23.92,24.0,3454928.6640726333,2.4535,2.4606,2.4402,2.4484,3454928.6641
2007-12-05 10:00:00,24.0,24.04,23.96,23.99,3228599.2217898834,2.4484,2.4525,2.4443,2.4474,3228599.2218
2007-12-05 10:30:00,23.99,24.01,23.97,23.98,2274319.06614786,2.4474,2.4494,2.4453,2.4464,2274319.0661
2007-12-05 11:00:00,23.98,24.05,23.97,24.02,2110570.6874189363,2.4464,2.4535,2.4453,2.4504,2110570.6874
2007-12-05 11:30:00,24.02,24.08,23.98,24.01,2086900.129701686,2.4504,2.4566,2.4464,2.4494,2086900.1297
2007-12-05 12:00:00,24.01,24.02,23.95,23.95,1095654.9935149157,2.4494,2.4504,2.4433,2.4433,1095654.9935
2007-12-05 12:30:00,23.95,24.01,23.93,23.99,1373865.1102464332,2.4433,2.4494,2.4413,2.4474,1373865.1102
2007-12-05 13:00:00,23.99,24.0,23.87,23.94,1845006.4850843064,2.4474,2.4484,2.4351,2.4423,1845006.4851
2007-12-05 13:30:00,23.94,23.95,23.93,23.95,969844.3579766536,2.4423,2.4433,2.4413,2.4433,969844.358
2007-12-05 14:00:00,23.95,24.0,23.9,23.94,1240272.373540856,2.4433,2.4484,2.4382,2.4423,1240272.3735
2007-12-05 14:30:00,23.94,23.98,23.89,23.91,1161478.59922179,2.4423,2.4464,2.4372,2.4392,1161478.5992
2007-12-05 15:00:00,23.91,24.02,23.89,23.98,2114461.738002594,2.4392,2.4504,2.4372,2.4464,2114461.738
2007-12-05 15:30:00,23.98,24.02,23.94,23.99,3698767.833981842,2.4464,2.4504,2.4423,2.4474,3698767.834
2007-12-06 09:30:00,23.92,24.01,23.87,23.93,2840466.926070039,2.4402,2.4494,2.4351,2.4413,2840466.9261
2007-12-06 10:00:00,23.93,23.97,23.85,23.89,1694552.5291828795,2.4413,2.4453,2.4331,2.4372,1694552.5292
2007-12-06 10:30:00,23.89,23.99,23.88,23.96,1833009.0791180285,2.4372,2.4474,2.4362,2.4443,1833009.0791
2007-12-06 11:00:00,23.96,23.99,23.92,23.96,1314526.588845655,2.4443,2.4474,2.4402,2.4443,1314526.5888
2007-12-06 11:30:00,23.96,23.97,23.84,23.84,1338521.4007782105,2.4443,2.4453,2.4321,2.4321,1338521.4008
2007-12-06 12:00:00,23.84,23.9,23.83,23.85,1353761.3488975356,2.4321,2.4382,2.4311,2.4331,1353761.3489
2007-12-06 12:30:00,23.85,23.89,23.84,23.88,1110894.9416342413,2.4331,2.4372,2.4321,2.4362,1110894.9416
2007-12-06 13:00:00,23.88,23.89,23.86,23.88,698443.579766537,2.4362,2.4372,2.4341,2.4362,698443.5798
2007-12-06 13:30:00,23.88,23.89,23.84,23.85,1008430.6095979247,2.4362,2.4372,2.4321,2.4331,1008430.6096
2007-12-06 14:00:00,23.85,23.86,23.83,23.85,1150129.701686122,2.4331,2.4341,2.4311,2.4331,1150129.7017
2007-12-06 14:30:00,23.85,23.94,23.85,23.92,1400453.9559014267,2.4331,2.4423,2.4331,2.4402,1400453.9559
2007-12-06 15:00:00,23.92,23.97,23.9,23.97,2107652.399481193,2.4402,2.4453,2.4382,2.4453,2107652.3995
2007-12-06 15:30:00,23.97,24.01,23.92,23.98,4196822.308690013,2.4453,2.4494,2.4402,2.4464,4196822.3087
2007-12-07 09:30:00,24.09,24.11,23.99,24.06,3386835.2788586253,2.4576,2.4596,2.4474,2.4545,3386835.2789
2007-12-07 10:00:00,24.06,24.18,24.0,24.02,2594682.230869001,2.4545,2.4668,2.4484,2.4504,2594682.2309
2007-12-07 10:30:00,24.02,24.02,23.86,23.89,1910505.8365758755,2.4504,2.4504,2.4341,2.4372,1910505.8366
2007-12-07 11:00:00,23.89,23.96,23.86,23.92,1514267.185473411,2.4372,2.4443,2.4341,2.4402,1514267.1855
2007-12-07 11:30:00,23.93,24.02,23.93,23.96,935797.66536965,2.4413,2.4504,2.4413,2.4443,935797.6654
2007-12-07 12:00:00,23.96,24.02,23.92,24.02,1252269.7795071336,2.4443,2.4504,2.4402,2.4504,1252269.7795
2007-12-07 12:30:00,24.02,24.02,23.93,23.93,1238651.102464332,2.4504,2.4504,2.4413,2.4413,1238651.1025
2007-12-07 13:00:00,23.93,24.03,23.91,24.03,999675.7457846951,2.4413,2.4515,2.4392,2.4515,999675.7458
2007-12-07 13:30:00,24.03,24.05,23.96,24.0,1101491.5693904022,2.4515,2.4535,2.4443,2.4484,1101491.5694
2007-12-07 14:00:00,24.0,24.04,23.91,24.03,1568741.8936446174,2.4484,2.4525,2.4392,2.4515,1568741.8936
2007-12-07 14:30:00,24.03,24.06,23.93,23.95,1471789.8832684823,2.4515,2.4545,2.4413,2.4433,1471789.8833
2007-12-07 15:00:00,23.96,24.01,23.93,23.94,1540207.5226977952,2.4443,2.4494,2.4413,2.4423,1540207.5227
2007-12-07 15:30:00,23.94,23.95,23.89,23.95,3311284.046692607,2.4423,2.4433,2.4372,2.4433,3311284.0467
2007-12-10 09:30:00,24.05,24.08,23.93,23.98,1942931.258106356,2.4535,2.4566,2.4413,2.4464,1942931.2581
2007-12-10 10:00:00,23.98,24.08,23.97,24.04,1550259.403372244,2.4464,2.4566,2.4453,2.4525,1550259.4034
2007-12-10 10:30:00,24.03,24.05,23.96,23.99,1697470.8171206226,2.4515,2.4535,2.4443,2.4474,1697470.8171
2007-12-10 11:00:00,23.99,24.02,23.97,24.01,828469.5201037613,2.4474,2.4504,2.4453,2.4494,828469.5201
2007-12-10 11:30:00,24.01,24.06,24.0,24.04,704928.6640726329,2.4494,2.4545,2.4484,2.4525,704928.6641
2007-12-10 12:00:00,24.04,24.06,24.03,24.04,684500.6485084306,2.4525,2.4545,2.4515,2.4525,684500.6485
2007-12-10 12:30:00,24.05,24.13,24.04,24.1,985408.560311284,2.4535,2.4617,2.4525,2.4586,985408.5603
2007-12-10 13:00:00,24.1,24.18,24.1,24.14,1363488.9753566796,2.4586,2.4668,2.4586,2.4627,1363488.9754
2007-12-10 13:30:00,24.14,24.17,24.12,24.16,1266212.71076524,2.4627,2.4657,2.4606,2.4647,1266212.7108
2007-12-10 14:00:00,24.16,24.17,24.13,24.14,1088521.4007782105,2.4647,2.4657,2.4617,2.4627,1088521.4008
2007-12-10 14:30:00,24.14,24.15,24.04,24.06,1273670.5577172504,2.4627,2.4637,2.4525,2.4545,1273670.5577
2007-12-10 15:00:00,24.06,24.11,24.04,24.05,1620622.5680933853,2.4545,2.4596,2.4525,2.4535,1620622.5681
2007-12-10 15:30:00,24.04,24.15,24.03,24.12,3120622.568093385,2.4525,2.4637,2.4515,2.4606,3120622.5681
2007-12-11 09:30:00,23.97,24.16,23.97,24.06,2396238.651102464,2.4453,2.4647,2.4453,2.4545,2396238.6511
2007-12-11 10:00:00,24.06,24.1,23.98,24.09,1741569.3904020754,2.4545,2.4586,2.4464,2.4576,1741569.3904
2007-12-11 10:30:00,24.09,24.1,24.05,24.05,1196822.308690013,2.4576,2.4586,2.4535,2.4535,1196822.3087
2007-12-11 11:00:00,24.05,24.11,24.02,24.11,1064526.588845655,2.4535,2.4596,2.4504,2.4596,1064526.5888
2007-12-11 11:30:00,24.11,24.12,24.07,24.09,730869.0012970169,2.4596,2.4606,2.4555,2.4576,730869.0013
2007-12-11 12:00:00,24.09,24.12,24.07,24.07,904993.514915694,2.4576,2.4606,2.4555,2.4555,904993.5149
2007-12-11 12:30:00,24.07,24.1,24.06,24.1,710116.7315175098,2.4555,2.4586,2.4545,2.4586,710116.7315
2007-12-11 13:00:00,24.1,24.12,24.06,24.08,522373.5408560311,2.4586,2.4606,2.4545,2.4566,522373.5409
2007-12-11 13:30:00,24.08,24.11,24.05,24.1,800259.4033722439,2.4566,2.4596,2.4535,2.4586,800259.4034
2007-12-11 14:00:00,24.11,24.14,23.91,23.93,2585603.112840467,2.4596,2.4627,2.4392,2.4413,2585603.1128
2007-12-11 14:30:00,23.93,24.03,23.89,24.01,3019779.507133593,2.4413,2.4515,2.4372,2.4494,3019779.5071
2007-12-11 15:00:00,24.01,24.01,23.86,23.91,2942607.003891051,2.4494,2.4494,2.4341,2.4392,2942607.0039
2007-12-11 15:30:00,23.92,23.94,23.75,23.78,4906939.040207523,2.4402,2.4423,2.4229,2.426,4906939.0402
2007-12-12 09:30:00,24.02,24.18,23.84,24.11,5541828.793774319,2.4504,2.4668,2.4321,2.4596,5541828.7938
2007-12-12 10:00:00,24.11,24.16,24.09,24.12,2441634.241245136,2.4596,2.4647,2.4576,2.4606,2441634.2412
2007-12-12 10:30:00,24.12,24.13,24.02,24.08,3125810.635538262,2.4606,2.4617,2.4504,2.4566,3125810.6355
2007-12-12 11:00:00,24.08,24.14,24.08,24.13,2063878.080415045,2.4566,2.4627,2.4566,2.4617,2063878.0804
2007-12-12 11:30:00,24.14,24.17,24.07,24.14,2689688.715953307,2.4627,2.4657,2.4555,2.4627,2689688.716
2007-12-12 12:00:00,24.14,24.16,24.1,24.12,1589818.4176394294,2.4627,2.4647,2.4586,2.4606,1589818.4176
2007-12-12 12:30:00,24.12,24.12,23.99,24.08,2885214.007782101,2.4606,2.4606,2.4474,2.4566,2885214.0078
2007-12-12 13:00:00,24.08,24.11,24.07,24.09,1422178.9883268485,2.4566,2.4596,2.4555,2.4576,1422178.9883
2007-12-12 13:30:00,24.09,24.12,24.07,24.08,1632619.9740596628,2.4576,2.4606,2.4555,2.4566,1632619.9741
2007-12-12 14:00:00,24.08,24.11,24.04,24.05,2124837.872892348,2.4566,2.4596,2.4525,2.4535,2124837.8729
2007-12-12 14:30:00,24.05,24.07,23.94,23.95,2522697.795071336,2.4535,2.4555,2.4423,2.4433,2522697.7951
2007-12-12 15:00:00,23.94,23.95,23.74,23.8,4246108.949416342,2.4423,2.4433,2.4219,2.428,4246108.9494
2007-12-12 15:30:00,23.81,24.01,23.75,23.98,5206874.189364462,2.429,2.4494,2.4229,2.4464,5206874.1894
2007-12-13 09:30:00,23.89,24.02,23.81,23.81,2294098.5732814525,2.4372,2.4504,2.429,2.429,2294098.5733
2007-12-13 10:00:00,23.82,23.91,23.78,23.89,1548313.878080415,2.43,2.4392,2.426,2.4372,1548313.8781
2007-12-13 10:30:00,23.89,23.9,23.76,23.78,1041504.5395590144,2.4372,2.4382,2.4239,2.426,1041504.5396
2007-12-13 11:00:00,23.78,23.82,23.72,23.78,1743839.1699092088,2.426,2.43,2.4198,2.426,1743839.1699
2007-12-13 11:30:00,23.78,23.86,23.74,23.81,1881647.2114137483,2.426,2.4341,2.4219,2.429,1881647.2114
2007-12-13 12:00:00,23.81,23.89,23.81,23.82,1379701.6861219197,2.429,2.4372,2.429,2.43,1379701.6861
2007-12-13 12:30:00,23.82,23.86,23.77,23.77,689040.2075226979,2.43,2.4341,2.4249,2.4249,689040.2075
2007-12-13 13:00:00,23.78,23.84,23.74,23.8,839818.4176394293,2.426,2.4321,2.4219,2.428,839818.4176
2007-12-13 13:30:00,23.81,23.84,23.76,23.82,973735.4085603112,2.429,2.4321,2.4239,2.43,973735.4086
2007-12-13 14:00:00,23.82,23.89,23.8,23.83,1404345.0064850843,2.43,2.4372,2.428,2.4311,1404345.0065
2007-12-13 14:30:00,23.83,23.88,23.81,23.82,1209143.968871595,2.4311,2.4362,2.429,2.43,1209143.9689
2007-12-13 15:00:00,23.82,23.9,23.78,23.89,1577821.0116731515,2.43,2.4382,2.426,2.4372,1577821.0117
2007-12-13 15:30:00,23.89,24.02,23.84,24.0,4440337.224383917,2.4372,2.4504,2.4321,2.4484,4440337.2244
2007-12-14 09:30:00,23.97,24.01,23.8,23.86,3154993.514915694,2.4453,2.4494,2.428,2.4341,3154993.5149
2007-12-14 10:00:00,23.87,23.92,23.83,23.87,1351491.5693904022,2.4351,2.4402,2.4311,2.4351,1351491.5694
2007-12-14 10:30:00,23.87,23.93,23.86,23.88,1350843.0609597925,2.4351,2.4413,2.4341,2.4362,1350843.061
2007-12-14 11:00:00,23.88,23.9,23.85,23.87,1093060.9597924773,2.4362,2.4382,2.4331,2.4351,1093060.9598
2007-12-14 11:30:00,23.87,23.91,23.86,23.87,933852.140077821,2.4351,2.4392,2.4341,2.4351,933852.1401
2007-12-14 12:00:00,23.87,23.89,23.84,23.85,926070.0389105058,2.4351,2.4372,2.4321,2.4331,926070.0389
2007-12-14 12:30:00,23.85,23.85,23.81,23.82,1672827.496757458,2.4331,2.4331,2.429,2.43,1672827.4968
2007-12-14 13:00:00,23.82,23.87,23.81,23.86,1341115.4345006486,2.43,2.4351,2.429,2.4341,1341115.4345
2007-12-14 13:30:00,23.86,23.86,23.78,23.8,1558041.5045395591,2.4341,2.4341,2.426,2.428,1558041.5045
2007-12-14 14:00:00,23.81,23.87,23.78,23.85,1357003.8910505837,2.429,2.4351,2.426,2.4331,1357003.8911
2007-12-14 14:30:00,23.85,23.87,23.76,23.76,1398508.430609598,2.4331,2.4351,2.4239,2.4239,1398508.4306
2007-12-14 15:00:00,23.76,23.77,23.69,23.73,3256485.084306096,2.4239,2.4249,2.4168,2.4209,3256485.0843
2007-12-14 15:30:00,23.73,23.77,23.68,23.68,4586575.875486381,2.4209,2.4249,2.4158,2.4158,4586575.8755
2007-12-17 09:30:00,23.62,23.74,23.45,23.61,3145590.1426718547,2.4096,2.4219,2.3923,2.4086,3145590.1427
2007-12-17 10:00:00,23.61,23.7,23.6,23.61,2064850.84306096,2.4086,2.4178,2.4076,2.4086,2064850.8431
2007-12-17 10:30:00,23.6,23.66,23.58,23.58,1923800.259403372,2.4076,2.4137,2.4056,2.4056,1923800.2594
2007-12-17 11:00:00,23.58,23.6,23.54,23.59,1898184.176394293,2.4056,2.4076,2.4015,2.4066,1898184.1764
2007-12-17 11:30:00,23.58,23.6,23.52,23.53,1639429.3125810637,2.4056,2.4076,2.3994,2.4005,1639429.3126
2007-12-17 12:00:00,23.53,23.54,23.5,23.54,1452010.37613489,2.4005,2.4015,2.3974,2.4015,1452010.3761
2007-12-17 12:30:00,23.54,23.55,23.52,23.55,1524319.06614786,2.4015,2.4025,2.3994,2.4025,1524319.0661
2007-12-17 13:00:00,23.55,23.58,23.44,23.47,1697146.562905318,2.4025,2.4056,2.3913,2.3943,1697146.5629
2007-12-17 13:30:00,23.47,23.49,23.44,23.44,1387808.0415045395,2.3943,2.3964,2.3913,2.3913,1387808.0415
2007-12-17 14:00:00,23.44,23.5,23.44,23.48,1847276.26459144,2.3913,2.3974,2.3913,2.3954,1847276.2646
2007-12-17 14:30:00,23.48,23.49,23.42,23.42,1610894.9416342413,2.3954,2.3964,2.3892,2.3892,1610894.9416
2007-12-17 15:00:00,23.42,23.47,23.42,23.44,2569066.147859922,2.3892,2.3943,2.3892,2.3913,2569066.1479
2007-12-17 15:30:00,23.44,23.54,23.43,23.46,4694552.529182879,2.3913,2.4015,2.3903,2.3933,4694552.5292
2007-12-18 09:30:00,23.57,23.62,23.47,23.47,2795395.590142672,2.4045,2.4096,2.3943,2.3943,2795395.5901
2007-12-18 10:00:00,23.47,23.54,23.46,23.47,3822957.19844358,2.3943,2.4015,2.3933,2.3943,3822957.1984
2007-12-18 10:30:00,23.47,23.49,23.37,23.39,1629701.6861219197,2.3943,2.3964,2.3841,2.3862,1629701.6861
2007-12-18 11:00:00,23.39,23.44,23.36,23.38,1698767.8339818418,2.3862,2.3913,2.3831,2.3852,1698767.834
2007-12-18 11:30:00,23.38,23.4,23.32,23.33,1632619.9740596628,2.3852,2.3872,2.379,2.3801,1632619.9741
2007-12-18 12:00:00,23.34,23.34,23.25,23.29,1985408.560311284,2.3811,2.3811,2.3719,2.376,1985408.5603
2007-12-18 12:30:00,23.29,23.34,23.28,23.3,1134241.2451361867,2.376,2.3811,2.3749,2.377,1134241.2451
2007-12-18 13:00:00,23.3,23.33,23.28,23.32,1285019.4552529184,2.377,2.3801,2.3749,2.379,1285019.4553
2007-12-18 13:30:00,23.32,23.39,23.31,23.39,1527237.3540856033,2.379,2.3862,2.378,2.3862,1527237.3541
2007-12-18 14:00:00,23.39,23.53,23.38,23.52,2383268.4824902723,2.3862,2.4005,2.3852,2.3994,2383268.4825
2007-12-18 14:30:00,23.52,23.54,23.47,23.47,2289559.0142671857,2.3994,2.4015,2.3943,2.3943,2289559.0143
2007-12-18 15:00:00,23.47,23.54,23.46,23.47,2181582.360570688,2.3943,2.4015,2.3933,2.3943,2181582.3606
2007-12-18 15:30:00,23.46,23.51,23.39,23.4,3959792.477302205,2.3933,2.3984,2.3862,2.3872,3959792.4773
2007-12-19 09:30:00,23.58,23.6,23.35,23.55,2929636.835278859,2.4056,2.4076,2.3821,2.4025,2929636.8353
2007-12-19 10:00:00,23.55,23.74,23.54,23.73,2858949.4163424126,2.4025,2.4219,2.4015,2.4209,2858949.4163
2007-12-19 10:30:00,23.73,23.76,23.68,23.69,2098573.281452659,2.4209,2.4239,2.4158,2.4168,2098573.2815
2007-12-19 11:00:00,23.7,23.71,23.54,23.54,1339169.9092088195,2.4178,2.4188,2.4015,2.4015,1339169.9092
2007-12-19 11:30:00,23.54,23.65,23.52,23.55,1495136.186770428,2.4015,2.4127,2.3994,2.4025,1495136.1868
2007-12-19 12:00:00,23.55,23.62,23.55,23.58,1303826.1997405966,2.4025,2.4096,2.4025,2.4056,1303826.1997
2007-12-19 12:30:00,23.57,23.58,23.52,23.56,894941.6342412451,2.4045,2.4056,2.3994,2.4035,894941.6342
2007-12-19 13:00:00,23.56,23.59,23.52,23.59,1098573.2814526588,2.4035,2.4066,2.3994,2.4066,1098573.2815
2007-12-19 13:30:00,23.59,23.59,23.54,23.56,1444876.7833981842,2.4066,2.4066,2.4015,2.4035,1444876.7834
2007-12-19 14:00:00,23.56,23.68,23.56,23.66,1986057.0687418936,2.4035,2.4158,2.4035,2.4137,1986057.0687
2007-12-19 14:30:00,23.65,23.81,23.65,23.75,2109922.178988327,2.4127,2.429,2.4127,2.4229,2109922.179
2007-12-19 15:00:00,23.75,23.78,23.7,23.72,1957522.697795072,2.4229,2.426,2.4178,2.4198,1957522.6978
2007-12-19 15:30:00,23.73,23.77,23.65,23.65,3844682.230869001,2.4209,2.4249,2.4127,2.4127,3844682.2309
2007-12-20 09:30:00,23.77,23.9,23.73,23.83,3193579.766536965,2.4249,2.4382,2.4209,2.4311,3193579.7665
2007-12-20 10:00:00,23.83,23.87,23.75,23.77,2264915.693904021,2.4311,2.4351,2.4229,2.4249,2264915.6939
2007-12-20 10:30:00,23.77,23.84,23.76,23.78,1781128.4046692608,2.4249,2.4321,2.4239,2.426,1781128.4047
2007-12-20 11:00:00,23.79,23.82,23.76,23.77,1565499.3514915695,2.427,2.43,2.4239,2.4249,1565499.3515
2007-12-20 11:30:00,23.78,23.78,23.75,23.77,1338845.654993515,2.426,2.426,2.4229,2.4249,1338845.655
2007-12-20 12:00:00,23.76,23.77,23.68,23.75,1491569.3904020754,2.4239,2.4249,2.4158,2.4229,1491569.3904
2007-12-20 12:30:00,23.75,23.82,23.72,23.76,1387808.0415045395,2.4229,2.43,2.4198,2.4239,1387808.0415
2007-12-20 13:00:00,23.76,23.85,23.76,23.81,4082360.570687419,2.4239,2.4331,2.4239,2.429,4082360.5707
2007-12-20 13:30:00,23.81,23.84,23.78,23.81,846952.0103761349,2.429,2.4321,2.426,2.429,846952.0104
2007-12-20 14:00:00,23.81,23.87,23.81,23.85,1608300.9079118029,2.429,2.4351,2.429,2.4331,1608300.9079
2007-12-20 14:30:00,23.85,23.85,23.73,23.78,2049935.149156939,2.4331,2.4331,2.4209,2.426,2049935.1492
2007-12-20 15:00:00,23.78,23.84,23.75,23.81,2063229.571984436,2.426,2.4321,2.4229,2.429,2063229.572
2007-12-20 15:30:00,23.81,23.93,23.8,23.93,4786316.472114137,2.429,2.4413,2.428,2.4413,4786316.4721
2007-12-21 09:30:00,23.86,23.96,23.74,23.9,17684500.64850843,2.4577,2.468,2.4453,2.4618,17684500.6485
2007-12-21 10:00:00,23.9,23.99,23.9,23.97,2589818.417639429,2.4618,2.4711,2.4618,2.469,2589818.4176
2007-12-21 10:30:00,23.97,23.97,23.84,23.84,2468871.5953307394,2.469,2.469,2.4556,2.4556,2468871.5953
2007-12-21 11:00:00,23.84,23.95,23.84,23.9,2422178.9883268485,2.4556,2.467,2.4556,2.4618,2422178.9883
2007-12-21 11:30:00,23.9,23.95,23.9,23.93,1353761.3488975356,2.4618,2.467,2.4618,2.4649,1353761.3489
2007-12-21 12:00:00,23.93,23.93,23.9,23.93,1262321.6601815824,2.4649,2.4649,2.4618,2.4649,1262321.6602
2007-12-21 12:30:00,23.93,23.94,23.92,23.93,1183852.140077821,2.4649,2.4659,2.4639,2.4649,1183852.1401
2007-12-21 13:00:00,23.93,23.94,23.9,23.91,1679312.581063554,2.4649,2.4659,2.4618,2.4628,1679312.5811
2007-12-21 13:30:00,23.91,23.91,23.89,23.89,1107652.3994811934,2.4628,2.4628,2.4608,2.4608,1107652.3995
2007-12-21 14:00:00,23.89,23.96,23.87,23.91,1593385.214007782,2.4608,2.468,2.4587,2.4628,1593385.214
2007-12-21 14:30:00,23.91,23.96,23.86,23.93,1932879.3774319068,2.4628,2.468,2.4577,2.4649,1932879.3774
2007-12-21 15:00:00,23.93,23.97,23.92,23.93,2021076.523994812,2.4649,2.469,2.4639,2.4649,2021076.524
2007-12-21 15:30:00,23.93,23.94,23.83,23.84,5491245.13618677,2.4649,2.4659,2.4546,2.4556,5491245.1362
2007-12-24 09:30:00,23.76,23.9,23.76,23.81,2059338.5214007783,2.4474,2.4618,2.4474,2.4525,2059338.5214
2007-12-24 10:00:00,23.81,23.93,23.8,23.88,1684500.6485084307,2.4525,2.4649,2.4515,2.4598,1684500.6485
2007-12-24 10:30:00,23.88,23.94,23.85,23.93,1178339.8184176397,2.4598,2.4659,2.4567,2.4649,1178339.8184
2007-12-24 11:00:00,23.93,23.94,23.89,23.92,912451.3618677044,2.4649,2.4659,2.4608,2.4639,912451.3619
2007-12-24 11:30:00,23.92,23.95,23.89,23.93,800583.6575875486,2.4639,2.467,2.4608,2.4649,800583.6576
2007-12-24 12:00:00,23.92,23.94,23.89,23.89,614461.7380025941,2.4639,2.4659,2.4608,2.4608,614461.738
2007-12-24 12:30:00,23.89,23.96,23.85,23.95,2032425.42153048,2.4608,2.468,2.4567,2.467,2032425.4215
2007-12-24 13:00:00,23.94,23.94,23.93,23.93,355058.3657587549,2.4659,2.4659,2.4649,2.4649,355058.3658
2007-12-24 13:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:00:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:00:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-26 09:30:00,23.77,24.03,23.77,24.03,2049286.6407263293,2.4484,2.4752,2.4484,2.4752,2049286.6407
2007-12-26 10:00:00,24.03,24.04,23.82,23.82,939364.4617380026,2.4752,2.4762,2.4536,2.4536,939364.4617
2007-12-26 10:30:00,23.82,23.9,23.77,23.8,1453631.6472114138,2.4536,2.4618,2.4484,2.4515,1453631.6472
2007-12-26 11:00:00,23.81,23.93,23.8,23.9,1335278.8586251622,2.4525,2.4649,2.4515,2.4618,1335278.8586
2007-12-26 11:30:00,23.9,23.9,23.81,23.86,992542.1530479896,2.4618,2.4618,2.4525,2.4577,992542.153
2007-12-26 12:00:00,23.86,23.9,23.84,23.86,524643.3203631648,2.4577,2.4618,2.4556,2.4577,524643.3204
2007-12-26 12:30:00,23.85,23.9,23.83,23.89,509403.3722438392,2.4567,2.4618,2.4546,2.4608,509403.3722
2007-12-26 13:00:00,23.89,23.93,23.89,23.9,597600.5188067445,2.4608,2.4649,2.4608,2.4618,597600.5188
2007-12-26 13:30:00,23.9,23.95,23.86,23.94,945525.2918287938,2.4618,2.467,2.4577,2.4659,945525.2918
2007-12-26 14:00:00,23.94,23.95,23.89,23.93,947795.0713359274,2.4659,2.467,2.4608,2.4649,947795.0713
2007-12-26 14:30:00,23.93,23.95,23.89,23.89,578793.7743190662,2.4649,2.467,2.4608,2.4608,578793.7743
2007-12-26 15:00:00,23.89,23.9,23.79,23.79,1211413.748378729,2.4608,2.4618,2.4505,2.4505,1211413.7484
2007-12-26 15:30:00,23.8,23.91,23.78,23.86,2833981.841763943,2.4515,2.4628,2.4495,2.4577,2833981.8418
2007-12-27 09:30:00,23.79,23.98,23.78,23.89,2852464.3320363164,2.4505,2.4701,2.4495,2.4608,2852464.332
2007-12-27 10:00:00,23.89,23.91,23.89,23.89,1940661.478599222,2.4608,2.4628,2.4608,2.4608,1940661.4786
2007-12-27 10:30:00,23.89,23.89,23.77,23.81,1984760.0518806744,2.4608,2.4608,2.4484,2.4525,1984760.0519
2007-12-27 11:00:00,23.81,23.81,23.7,23.77,1498702.9831387808,2.4525,2.4525,2.4412,2.4484,1498702.9831
2007-12-27 11:30:00,23.77,23.82,23.73,23.79,1180933.852140078,2.4484,2.4536,2.4443,2.4505,1180933.8521
2007-12-27 12:00:00,23.78,23.78,23.75,23.76,1004539.5590142672,2.4495,2.4495,2.4464,2.4474,1004539.559
2007-12-27 12:30:00,23.76,23.79,23.73,23.76,956549.935149157,2.4474,2.4505,2.4443,2.4474,956549.9351
2007-12-27 13:00:00,23.76,23.76,23.69,23.73,865110.2464332037,2.4474,2.4474,2.4402,2.4443,865110.2464
2007-12-27 13:30:00,23.73,23.74,23.67,23.68,1308690.0129701686,2.4443,2.4453,2.4381,2.4392,1308690.013
2007-12-27 14:00:00,23.68,23.7,23.65,23.65,1471789.8832684823,2.4392,2.4412,2.4361,2.4361,1471789.8833
2007-12-27 14:30:00,23.65,23.65,23.62,23.63,1365434.5006485083,2.4361,2.4361,2.433,2.434,1365434.5006
2007-12-27 15:00:00,23.63,23.65,23.6,23.6,1763294.422827497,2.434,2.4361,2.4309,2.4309,1763294.4228
2007-12-27 15:30:00,23.6,23.6,23.49,23.54,4496108.949416342,2.4309,2.4309,2.4196,2.4247,4496108.9494
2007-12-28 09:30:00,23.58,23.65,23.52,23.58,2023022.0492866407,2.4289,2.4361,2.4227,2.4289,2023022.0493
2007-12-28 10:00:00,23.58,23.64,23.52,23.56,1168287.937743191,2.4289,2.435,2.4227,2.4268,1168287.9377
2007-12-28 10:30:00,23.56,23.62,23.53,23.54,369001.2970168612,2.4268,2.433,2.4237,2.4247,369001.297
2007-12-28 11:00:00,23.54,23.59,23.47,23.48,1344357.9766536965,2.4247,2.4299,2.4175,2.4186,1344357.9767
2007-12-28 11:30:00,23.48,23.52,23.41,23.42,1410830.0907911805,2.4186,2.4227,2.4113,2.4124,1410830.0908
2007-12-28 12:00:00,23.42,23.46,23.37,23.41,1580739.2996108949,2.4124,2.4165,2.4072,2.4113,1580739.2996
2007-12-28 12:30:00,23.42,23.43,23.39,23.4,925421.5304798962,2.4124,2.4134,2.4093,2.4103,925421.5305
2007-12-28 13:00:00,23.4,23.42,23.36,23.37,852140.0778210117,2.4103,2.4124,2.4062,2.4072,852140.0778
2007-12-28 13:30:00,23.36,23.48,23.36,23.47,1366731.5175097275,2.4062,2.4186,2.4062,2.4175,1366731.5175
2007-12-28 14:00:00,23.47,23.49,23.43,23.44,1413099.870298314,2.4175,2.4196,2.4134,2.4144,1413099.8703
2007-12-28 14:30:00,23.43,23.46,23.4,23.43,1230220.4928664074,2.4134,2.4165,2.4103,2.4134,1230220.4929
2007-12-28 15:00:00,23.43,23.44,23.4,23.4,1652723.7354085604,2.4134,2.4144,2.4103,2.4103,1652723.7354
2007-12-28 15:30:00,23.4,23.44,23.38,23.39,3802204.928664073,2.4103,2.4144,2.4083,2.4093,3802204.9287
2007-12-31 09:30:00,23.3,23.53,23.19,23.43,2058690.0129701688,2.4,2.4237,2.3887,2.4134,2058690.013
2007-12-31 10:00:00,23.44,23.58,23.42,23.56,1246433.2036316472,2.4144,2.4289,2.4124,2.4268,1246433.2036
2007-12-31 10:30:00,23.56,23.61,23.46,23.51,1310959.7924773025,2.4268,2.4319,2.4165,2.4216,1310959.7925
2007-12-31 11:00:00,23.51,23.53,23.44,23.47,1041828.7937743192,2.4216,2.4237,2.4144,2.4175,1041828.7938
2007-12-31 11:30:00,23.47,23.53,23.44,23.46,648508.4306095979,2.4175,2.4237,2.4144,2.4165,648508.4306
2007-12-31 12:00:00,23.46,23.46,23.39,23.4,893644.6173800259,2.4165,2.4165,2.4093,2.4103,893644.6174
2007-12-31 12:30:00,23.4,23.45,23.4,23.43,1203955.9014267186,2.4103,2.4155,2.4103,2.4134,1203955.9014
2007-12-31 13:00:00,23.43,23.45,23.4,23.4,647535.6679636835,2.4134,2.4155,2.4103,2.4103,647535.668
2007-12-31 13:30:00,23.41,23.43,23.39,23.41,366083.009079118,2.4113,2.4134,2.4093,2.4113,366083.0091
2007-12-31 14:00:00,23.4,23.44,23.38,23.4,494811.9325551232,2.4103,2.4144,2.4083,2.4103,494811.9326
2007-12-31 14:30:00,23.4,23.43,23.36,23.38,809662.7756160831,2.4103,2.4134,2.4062,2.4083,809662.7756
2007-12-31 15:00:00,23.38,23.4,23.34,23.35,996757.457846952,2.4083,2.4103,2.4041,2.4052,996757.4578
2007-12-31 15:30:00,23.34,23.37,23.28,23.28,2772049.2866407265,2.4041,2.4072,2.398,2.398,2772049.2866
2008-01-02 09:30:00,23.28,23.44,23.19,23.37,2953631.647211414,2.398,2.4144,2.3887,2.4072,2953631.6472
2008-01-02 10:00:00,23.37,23.41,23.21,23.3,2915045.395590143,2.4072,2.4113,2.3907,2.4,2915045.3956
2008-01-02 10:30:00,23.3,23.43,23.27,23.4,1673151.7509727627,2.4,2.4134,2.3969,2.4103,1673151.751
2008-01-02 11:00:00,23.4,23.41,23.29,23.31,1405966.2775616082,2.4103,2.4113,2.399,2.401,1405966.2776
2008-01-02 11:30:00,23.32,23.33,23.28,23.3,987029.831387808,2.4021,2.4031,2.398,2.4,987029.8314
2008-01-02 12:00:00,23.29,23.3,23.19,23.2,1263294.422827497,2.399,2.4,2.3887,2.3897,1263294.4228
2008-01-02 12:30:00,23.2,23.23,23.14,23.18,1115758.7548638133,2.3897,2.3928,2.3835,2.3877,1115758.7549
2008-01-02 13:00:00,23.17,23.19,23.07,23.1,1378080.4150453955,2.3866,2.3887,2.3763,2.3794,1378080.415
2008-01-02 13:30:00,23.1,23.21,23.08,23.2,1330090.7911802854,2.3794,2.3907,2.3774,2.3897,1330090.7912
2008-01-02 14:00:00,23.2,23.3,23.19,23.22,1960765.2399481195,2.3897,2.4,2.3887,2.3918,1960765.2399
2008-01-02 14:30:00,23.22,23.23,23.11,23.14,1592412.4513618678,2.3918,2.3928,2.3804,2.3835,1592412.4514
2008-01-02 15:00:00,23.13,23.13,23.04,23.04,2472438.391699092,2.3825,2.3825,2.3732,2.3732,2472438.3917
2008-01-02 15:30:00,23.04,23.11,23.03,23.1,3860894.9416342415,2.3732,2.3804,2.3722,2.3794,3860894.9416
2008-01-03 09:30:00,23.15,23.42,23.15,23.31,3609922.178988327,2.3846,2.4124,2.3846,2.401,3609922.179
2008-01-03 10:00:00,23.31,23.4,23.31,23.37,2112840.46692607,2.401,2.4103,2.401,2.4072,2112840.4669
2008-01-03 10:30:00,23.37,23.43,23.3,23.39,1608300.9079118029,2.4072,2.4134,2.4,2.4093,1608300.9079
2008-01-03 11:00:00,23.38,23.43,23.36,23.4,2348897.535667964,2.4083,2.4134,2.4062,2.4103,2348897.5357
2008-01-03 11:30:00,23.4,23.4,23.32,23.34,1534370.9468223087,2.4103,2.4103,2.4021,2.4041,1534370.9468
2008-01-03 12:00:00,23.34,23.38,23.3,23.3,1900778.210116732,2.4041,2.4083,2.4,2.4,1900778.2101
2008-01-03 12:30:00,23.3,23.31,23.25,23.31,1703955.9014267186,2.4,2.401,2.3949,2.401,1703955.9014
2008-01-03 13:00:00,23.31,23.36,23.29,23.36,864461.7380025941,2.401,2.4062,2.399,2.4062,864461.738
2008-01-03 13:30:00,23.35,23.42,23.35,23.36,1317769.130998703,2.4052,2.4124,2.4052,2.4062,1317769.131
2008-01-03 14:00:00,23.36,23.39,23.34,23.37,1249675.7457846953,2.4062,2.4093,2.4041,2.4072,1249675.7458
2008-01-03 14:30:00,23.37,23.4,23.36,23.37,1814202.3346303503,2.4072,2.4103,2.4062,2.4072,1814202.3346
2008-01-03 15:00:00,23.37,23.39,23.3,23.31,2564850.84306096,2.4072,2.4093,2.4,2.401,2564850.8431
2008-01-03 15:30:00,23.31,23.32,23.23,23.26,4454280.155642023,2.401,2.4021,2.3928,2.3959,4454280.1556
2008-01-04 09:30:00,23.21,23.34,23.13,23.3,3765564.2023346303,2.3907,2.4041,2.3825,2.4,3765564.2023
2008-01-04 10:00:00,23.3,23.42,23.3,23.36,3265888.456549935,2.4,2.4124,2.4,2.4062,3265888.4565
2008-01-04 10:30:00,23.36,23.37,23.28,23.31,2327172.503242542,2.4062,2.4072,2.398,2.401,2327172.5032
2008-01-04 11:00:00,23.31,23.38,23.27,23.36,2704928.664072633,2.401,2.4083,2.3969,2.4062,2704928.6641
2008-01-04 11:30:00,23.36,23.36,23.25,23.32,1942282.7496757456,2.4062,2.4062,2.3949,2.4021,1942282.7497
2008-01-04 12:00:00,23.32,23.35,23.28,23.32,1555447.4708171207,2.4021,2.4052,2.398,2.4021,1555447.4708
2008-01-04 12:30:00,23.32,23.38,23.31,23.38,1336251.6212710766,2.4021,2.4083,2.401,2.4083,1336251.6213
2008-01-04 13:00:00,23.37,23.4,23.32,23.36,1415693.9040207523,2.4072,2.4103,2.4021,2.4062,1415693.904
2008-01-04 13:30:00,23.36,23.41,23.34,23.37,1463035.019455253,2.4062,2.4113,2.4041,2.4072,1463035.0195
2008-01-04 14:00:00,23.37,23.37,23.21,23.23,1848897.535667964,2.4072,2.4072,2.3907,2.3928,1848897.5357
2008-01-04 14:30:00,23.23,23.26,23.17,23.23,1748378.728923476,2.3928,2.3959,2.3866,2.3928,1748378.7289
2008-01-04 15:00:00,23.22,23.22,23.13,23.19,1961738.0025940333,2.3918,2.3918,2.3825,2.3887,1961738.0026
2008-01-04 15:30:00,23.19,23.21,23.07,23.08,5167639.429312581,2.3887,2.3907,2.3763,2.3774,5167639.4293
2008-01-07 09:30:00,23.2,23.63,23.2,23.61,4283722.438391699,2.3897,2.434,2.3897,2.4319,4283722.4384
2008-01-07 10:00:00,23.61,23.73,23.56,23.71,3654020.75226978,2.4319,2.4443,2.4268,2.4422,3654020.7523
2008-01-07 10:30:00,23.71,23.76,23.54,23.65,4384241.2451361865,2.4422,2.4474,2.4247,2.4361,4384241.2451
2008-01-07 11:00:00,23.65,23.79,23.65,23.78,2104409.8573281453,2.4361,2.4505,2.4361,2.4495,2104409.8573
2008-01-07 11:30:00,23.78,23.84,23.74,23.81,1685149.1569390402,2.4495,2.4556,2.4453,2.4525,1685149.1569
2008-01-07 12:00:00,23.8,23.85,23.8,23.83,1683527.8858625162,2.4515,2.4567,2.4515,2.4546,1683527.8859
2008-01-07 12:30:00,23.83,23.86,23.79,23.82,2837872.892347601,2.4546,2.4577,2.4505,2.4536,2837872.8923
2008-01-07 13:00:00,23.81,23.84,23.78,23.82,1417963.683527886,2.4525,2.4556,2.4495,2.4536,1417963.6835
2008-01-07 13:30:00,23.82,23.83,23.78,23.82,1800259.403372244,2.4536,2.4546,2.4495,2.4536,1800259.4034
2008-01-07 14:00:00,23.82,23.84,23.68,23.73,2765239.9481193256,2.4536,2.4556,2.4392,2.4443,2765239.9481
2008-01-07 14:30:00,23.72,23.77,23.67,23.72,2790856.0311284047,2.4433,2.4484,2.4381,2.4433,2790856.0311
2008-01-07 15:00:00,23.73,23.77,23.71,23.73,2948767.833981842,2.4443,2.4484,2.4422,2.4443,2948767.834
2008-01-07 15:30:00,23.74,23.87,23.69,23.83,5674773.022049286,2.4453,2.4587,2.4402,2.4546,5674773.022
2008-01-08 09:30:00,24.09,24.28,24.02,24.24,6519779.507133593,2.4814,2.501,2.4742,2.4968,6519779.5071
2008-01-08 10:00:00,24.24,24.32,24.19,24.28,3586251.6212710766,2.4968,2.5051,2.4917,2.501,3586251.6213
2008-01-08 10:30:00,24.28,24.35,24.23,24.34,2676070.038910506,2.501,2.5082,2.4958,2.5071,2676070.0389
2008-01-08 11:00:00,24.35,24.43,24.31,24.43,3290856.0311284047,2.5082,2.5164,2.504,2.5164,3290856.0311
2008-01-08 11:30:00,24.43,24.44,24.33,24.39,2984435.7976653697,2.5164,2.5174,2.5061,2.5123,2984435.7977
2008-01-08 12:00:00,24.39,24.4,24.25,24.36,2081387.8080415048,2.5123,2.5133,2.4979,2.5092,2081387.808
2008-01-08 12:30:00,24.36,24.37,24.31,24.35,2020103.7613488976,2.5092,2.5102,2.504,2.5082,2020103.7613
2008-01-08 13:00:00,24.35,24.44,24.31,24.41,2702334.6303501944,2.5082,2.5174,2.504,2.5143,2702334.6304
2008-01-08 13:30:00,24.41,24.42,24.34,24.41,2348897.535667964,2.5143,2.5154,2.5071,2.5143,2348897.5357
2008-01-08 14:00:00,24.41,24.47,24.39,24.42,1874837.872892348,2.5143,2.5205,2.5123,2.5154,1874837.8729
2008-01-08 14:30:00,24.42,24.5,24.32,24.34,3410505.8365758755,2.5154,2.5236,2.5051,2.5071,3410505.8366
2008-01-08 15:00:00,24.33,24.38,24.28,24.36,3705577.172503242,2.5061,2.5113,2.501,2.5092,3705577.1725
2008-01-08 15:30:00,24.36,24.39,24.13,24.17,6856031.128404669,2.5092,2.5123,2.4855,2.4896,6856031.1284
2008-01-09 09:30:00,24.33,24.54,24.31,24.47,5626134.889753567,2.5061,2.5277,2.504,2.5205,5626134.8898
2008-01-09 10:00:00,24.47,24.54,24.36,24.44,2626783.3981841765,2.5205,2.5277,2.5092,2.5174,2626783.3982
2008-01-09 10:30:00,24.43,24.45,24.22,24.24,3046368.352788586,2.5164,2.5185,2.4948,2.4968,3046368.3528
2008-01-09 11:00:00,24.24,24.38,24.23,24.36,2120622.568093385,2.4968,2.5113,2.4958,2.5092,2120622.5681
2008-01-09 11:30:00,24.36,24.39,24.31,24.35,2981841.763942932,2.5092,2.5123,2.504,2.5082,2981841.7639
2008-01-09 12:00:00,24.35,24.49,24.3,24.48,2718547.3411154347,2.5082,2.5226,2.503,2.5216,2718547.3411
2008-01-09 12:30:00,24.48,24.49,24.4,24.49,1966926.0700389105,2.5216,2.5226,2.5133,2.5226,1966926.07
2008-01-09 13:00:00,24.49,24.5,24.42,24.45,2476653.6964980545,2.5226,2.5236,2.5154,2.5185,2476653.6965
2008-01-09 13:30:00,24.45,24.46,24.3,24.32,3069066.147859922,2.5185,2.5195,2.503,2.5051,3069066.1479
2008-01-09 14:00:00,24.32,24.4,24.29,24.37,3922503.242542153,2.5051,2.5133,2.502,2.5102,3922503.2425
2008-01-09 14:30:00,24.37,24.4,24.3,24.36,3142671.854734112,2.5102,2.5133,2.503,2.5092,3142671.8547
2008-01-09 15:00:00,24.36,24.42,24.3,24.31,4085927.367055772,2.5092,2.5154,2.503,2.504,4085927.3671
2008-01-09 15:30:00,24.31,24.41,24.28,24.41,5477626.459143969,2.504,2.5143,2.501,2.5143,5477626.4591
2008-01-10 09:30:00,24.32,24.43,24.22,24.28,3273022.0492866407,2.5051,2.5164,2.4948,2.501,3273022.0493
2008-01-10 10:00:00,24.28,24.29,24.21,24.21,2215953.3073929963,2.501,2.502,2.4937,2.4937,2215953.3074
2008-01-10 10:30:00,24.21,24.28,24.21,24.27,2299286.6407263293,2.4937,2.501,2.4937,2.4999,2299286.6407
2008-01-10 11:00:00,24.28,24.33,24.22,24.23,1816796.3683527887,2.501,2.5061,2.4948,2.4958,1816796.3684
2008-01-10 11:30:00,24.23,24.24,24.12,24.15,2212062.2568093385,2.4958,2.4968,2.4845,2.4876,2212062.2568
2008-01-10 12:00:00,24.14,24.39,24.1,24.35,3464980.5447470816,2.4865,2.5123,2.4824,2.5082,3464980.5447
2008-01-10 12:30:00,24.35,24.38,24.28,24.36,2559987.029831388,2.5082,2.5113,2.501,2.5092,2559987.0298
2008-01-10 13:00:00,24.36,24.37,24.27,24.33,2304150.4539559013,2.5092,2.5102,2.4999,2.5061,2304150.454
2008-01-10 13:30:00,24.33,24.35,24.2,24.24,2178339.8184176395,2.5061,2.5082,2.4927,2.4968,2178339.8184
2008-01-10 14:00:00,24.24,24.34,24.16,24.3,2962062.2568093385,2.4968,2.5071,2.4886,2.503,2962062.2568
2008-01-10 14:30:00,24.3,24.35,24.28,24.32,2796692.607003891,2.503,2.5082,2.501,2.5051,2796692.607
2008-01-10 15:00:00,24.31,24.37,24.29,24.36,3203631.647211414,2.504,2.5102,2.502,2.5092,3203631.6472
2008-01-10 15:30:00,24.36,24.37,24.3,24.3,5519455.252918288,2.5092,2.5102,2.503,2.503,5519455.2529
2008-01-11 09:30:00,24.16,24.36,24.16,24.26,3678339.81841764,2.4886,2.5092,2.4886,2.4989,3678339.8184
2008-01-11 10:00:00,24.26,24.43,24.23,24.42,3419584.95460441,2.4989,2.5164,2.4958,2.5154,3419584.9546
2008-01-11 10:30:00,24.42,24.47,24.4,24.44,2208819.7146562906,2.5154,2.5205,2.5133,2.5174,2208819.7147
2008-01-11 11:00:00,24.44,24.51,24.4,24.45,1754863.813229572,2.5174,2.5246,2.5133,2.5185,1754863.8132
2008-01-11 11:30:00,24.45,24.54,24.45,24.53,2107976.653696498,2.5185,2.5277,2.5185,2.5267,2107976.6537
2008-01-11 12:00:00,24.52,24.55,24.37,24.39,1578145.2658884565,2.5257,2.5288,2.5102,2.5123,1578145.2659
2008-01-11 12:30:00,24.39,24.4,24.34,24.38,1462710.7652399482,2.5123,2.5133,2.5071,2.5113,1462710.7652
2008-01-11 13:00:00,24.38,24.38,24.26,24.34,2057717.2503242544,2.5113,2.5113,2.4989,2.5071,2057717.2503
2008-01-11 13:30:00,24.34,24.37,24.3,24.33,1845979.2477302204,2.5071,2.5102,2.503,2.5061,1845979.2477
2008-01-11 14:00:00,24.33,24.4,24.29,24.39,1690012.9701686122,2.5061,2.5133,2.502,2.5123,1690012.9702
2008-01-11 14:30:00,24.39,24.39,24.33,24.38,1641050.5836575876,2.5123,2.5123,2.5061,2.5113,1641050.5837
2008-01-11 15:00:00,24.37,24.38,24.26,24.31,1886511.0246433204,2.5102,2.5113,2.4989,2.504,1886511.0246
2008-01-11 15:30:00,24.31,24.47,24.26,24.35,4154020.75226978,2.504,2.5205,2.4989,2.5082,4154020.7523
2008-01-14 09:30:00,24.35,24.41,24.15,24.19,3505188.067444877,2.5082,2.5143,2.4876,2.4917,3505188.0674
2008-01-14 10:00:00,24.19,24.23,24.13,24.15,2240272.373540856,2.4917,2.4958,2.4855,2.4876,2240272.3735
2008-01-14 10:30:00,24.15,24.21,24.1,24.19,1813878.080415045,2.4876,2.4937,2.4824,2.4917,1813878.0804
2008-01-14 11:00:00,24.19,24.21,24.1,24.14,2121919.5849546045,2.4917,2.4937,2.4824,2.4865,2121919.585
2008-01-14 11:30:00,24.14,24.14,24.06,24.12,1514591.439688716,2.4865,2.4865,2.4783,2.4845,1514591.4397
2008-01-14 12:00:00,24.12,24.14,24.08,24.1,1498054.474708171,2.4845,2.4865,2.4804,2.4824,1498054.4747
2008-01-14 12:30:00,24.1,24.15,24.1,24.15,1138132.2957198443,2.4824,2.4876,2.4824,2.4876,1138132.2957
2008-01-14 13:00:00,24.15,24.18,24.1,24.16,1268806.7444876784,2.4876,2.4907,2.4824,2.4886,1268806.7445
2008-01-14 13:30:00,24.16,24.22,24.15,24.16,1468547.3411154344,2.4886,2.4948,2.4876,2.4886,1468547.3411
2008-01-14 14:00:00,24.16,24.18,24.13,24.14,1218223.0869001297,2.4886,2.4907,2.4855,2.4865,1218223.0869
2008-01-14 14:30:00,24.13,24.25,24.13,24.23,1838197.1465629053,2.4855,2.4979,2.4855,2.4958,1838197.1466
2008-01-14 15:00:00,24.24,24.26,24.13,24.14,1780804.150453956,2.4968,2.4989,2.4855,2.4865,1780804.1505
2008-01-14 15:30:00,24.14,24.26,24.13,24.25,4539559.014267186,2.4865,2.4989,2.4855,2.4979,4539559.0143
2008-01-15 09:30:00,24.17,24.36,24.06,24.21,3239948.119325551,2.4896,2.5092,2.4783,2.4937,3239948.1193
2008-01-15 10:00:00,24.21,24.29,24.14,24.21,3082036.316472114,2.4937,2.502,2.4865,2.4937,3082036.3165
2008-01-15 10:30:00,24.21,24.22,24.13,24.2,2066796.3683527887,2.4937,2.4948,2.4855,2.4927,2066796.3684
2008-01-15 11:00:00,24.2,24.22,24.16,24.18,1767185.4734111545,2.4927,2.4948,2.4886,2.4907,1767185.4734
2008-01-15 11:30:00,24.18,24.22,24.14,24.21,1867704.280155642,2.4907,2.4948,2.4865,2.4937,1867704.2802
2008-01-15 12:00:00,24.21,24.25,24.17,24.21,1619001.2970168612,2.4937,2.4979,2.4896,2.4937,1619001.297
2008-01-15 12:30:00,24.21,24.24,24.15,24.24,1089494.1634241245,2.4937,2.4968,2.4876,2.4968,1089494.1634
2008-01-15 13:00:00,24.24,24.26,24.19,24.21,1257457.8469520104,2.4968,2.4989,2.4917,2.4937,1257457.847
2008-01-15 13:30:00,24.21,24.22,24.14,24.19,1536316.4721141376,2.4937,2.4948,2.4865,2.4917,1536316.4721
2008-01-15 14:00:00,24.19,24.22,24.16,24.19,1211089.4941634242,2.4917,2.4948,2.4886,2.4917,1211089.4942
2008-01-15 14:30:00,24.19,24.22,24.16,24.18,1387808.0415045395,2.4917,2.4948,2.4886,2.4907,1387808.0415
2008-01-15 15:00:00,24.18,24.29,24.15,24.26,2436121.9195849546,2.4907,2.502,2.4876,2.4989,2436121.9196
2008-01-15 15:30:00,24.26,24.32,24.19,24.19,4614137.483787289,2.4989,2.5051,2.4917,2.4917,4614137.4838
2008-01-16 09:30:00,24.09,24.26,24.08,24.18,3706549.935149157,2.4814,2.4989,2.4804,2.4907,3706549.9351
2008-01-16 10:00:00,24.17,24.25,24.06,24.07,3240272.373540856,2.4896,2.4979,2.4783,2.4793,3240272.3735
2008-01-16 10:30:00,24.07,24.09,23.9,23.98,3898508.430609598,2.4793,2.4814,2.4618,2.4701,3898508.4306
2008-01-16 11:00:00,23.99,24.13,23.96,24.12,3231517.5097276266,2.4711,2.4855,2.468,2.4845,3231517.5097
2008-01-16 11:30:00,24.11,24.23,24.03,24.17,2756485.084306096,2.4834,2.4958,2.4752,2.4896,2756485.0843
2008-01-16 12:00:00,24.17,24.22,24.1,24.16,3418287.9377431907,2.4896,2.4948,2.4824,2.4886,3418287.9377
2008-01-16 12:30:00,24.16,24.19,24.06,24.06,1403047.989623865,2.4886,2.4917,2.4783,2.4783,1403047.9896
2008-01-16 13:00:00,24.06,24.16,24.04,24.04,1348573.2814526588,2.4783,2.4886,2.4762,2.4762,1348573.2815
2008-01-16 13:30:00,24.04,24.15,24.03,24.11,1678988.326848249,2.4762,2.4876,2.4752,2.4834,1678988.3268
2008-01-16 14:00:00,24.11,24.13,23.99,24.07,2310959.7924773023,2.4834,2.4855,2.4711,2.4793,2310959.7925
2008-01-16 14:30:00,24.07,24.17,24.07,24.12,1987029.831387808,2.4793,2.4896,2.4793,2.4845,1987029.8314
2008-01-16 15:00:00,24.12,24.17,24.06,24.12,2346627.75616083,2.4845,2.4896,2.4783,2.4845,2346627.7562
2008-01-16 15:30:00,24.15,24.19,23.98,24.02,4597924.773022049,2.4876,2.4917,2.4701,2.4742,4597924.773
2008-01-17 09:30:00,24.36,24.41,24.24,24.33,5102140.077821012,2.5092,2.5143,2.4968,2.5061,5102140.0778
2008-01-17 10:00:00,24.34,24.34,24.18,24.2,4497405.966277562,2.5071,2.5071,2.4907,2.4927,4497405.9663
2008-01-17 10:30:00,24.2,24.3,24.14,24.25,3672827.496757458,2.4927,2.503,2.4865,2.4979,3672827.4968
2008-01-17 11:00:00,24.25,24.31,24.2,24.26,3284046.692607004,2.4979,2.504,2.4927,2.4989,3284046.6926
2008-01-17 11:30:00,24.26,24.28,24.09,24.09,2976005.188067445,2.4989,2.501,2.4814,2.4814,2976005.1881
2008-01-17 12:00:00,24.1,24.14,24.06,24.14,3774643.320363165,2.4824,2.4865,2.4783,2.4865,3774643.3204
2008-01-17 12:30:00,24.14,24.22,24.1,24.14,3952983.138780805,2.4865,2.4948,2.4824,2.4865,3952983.1388
2008-01-17 13:00:00,24.14,24.22,24.09,24.14,2798638.13229572,2.4865,2.4948,2.4814,2.4865,2798638.1323
2008-01-17 13:30:00,24.15,24.22,24.14,24.18,3356031.128404669,2.4876,2.4948,2.4865,2.4907,3356031.1284
2008-01-17 14:00:00,24.18,24.24,24.1,24.12,2483787.28923476,2.4907,2.4968,2.4824,2.4845,2483787.2892
2008-01-17 14:30:00,24.12,24.22,24.09,24.13,3588197.146562905,2.4845,2.4948,2.4814,2.4855,3588197.1466
2008-01-17 15:00:00,24.13,24.16,23.94,23.94,5869001.297016861,2.4855,2.4886,2.4659,2.4659,5869001.297
2008-01-17 15:30:00,23.94,23.94,23.67,23.69,11187743.19066148,2.4659,2.4659,2.4381,2.4402,11187743.1907
2008-01-18 09:30:00,23.88,24.05,23.62,23.81,9477302.204928664,2.4598,2.4773,2.433,2.4525,9477302.2049
2008-01-18 10:00:00,23.81,23.93,23.75,23.79,3843060.9597924775,2.4525,2.4649,2.4464,2.4505,3843060.9598
2008-01-18 10:30:00,23.79,23.85,23.73,23.75,3434500.6485084305,2.4505,2.4567,2.4443,2.4464,3434500.6485
2008-01-18 11:00:00,23.75,23.78,23.6,23.65,3553177.691309987,2.4464,2.4495,2.4309,2.4361,3553177.6913
2008-01-18 11:30:00,23.65,23.69,23.34,23.36,4767185.473411154,2.4361,2.4402,2.4041,2.4062,4767185.4734
2008-01-18 12:00:00,23.37,23.47,23.34,23.41,3553501.945525292,2.4072,2.4175,2.4041,2.4113,3553501.9455
2008-01-18 12:30:00,23.41,23.51,23.36,23.38,3917963.683527886,2.4113,2.4216,2.4062,2.4083,3917963.6835
2008-01-18 13:00:00,23.39,23.42,23.29,23.34,4515888.456549935,2.4093,2.4124,2.399,2.4041,4515888.4565
2008-01-18 13:30:00,23.34,23.37,23.25,23.3,3622892.347600519,2.4041,2.4072,2.3949,2.4,3622892.3476
2008-01-18 14:00:00,23.3,23.34,23.16,23.17,3778210.1167315175,2.4,2.4041,2.3856,2.3866,3778210.1167
2008-01-18 14:30:00,23.17,23.42,23.03,23.11,5374513.618677043,2.3866,2.4124,2.3722,2.3804,5374513.6187
2008-01-18 15:00:00,23.11,23.19,23.05,23.16,7382944.228274967,2.3804,2.3887,2.3743,2.3856,7382944.2283
2008-01-18 15:30:00,23.16,23.29,23.11,23.28,9491569.390402077,2.3856,2.399,2.3804,2.398,9491569.3904
2008-01-22 09:30:00,22.2,22.99,21.98,22.51,15438715.953307394,2.2867,2.3681,2.264,2.3186,15438715.9533
2008-01-22 10:00:00,22.52,22.92,22.45,22.87,7798962.386511025,2.3197,2.3609,2.3125,2.3557,7798962.3865
2008-01-22 10:30:00,22.87,22.89,22.53,22.66,5159533.073929961,2.3557,2.3578,2.3207,2.3341,5159533.0739
2008-01-22 11:00:00,22.66,23.0,22.53,22.57,6666990.920881972,2.3341,2.3691,2.3207,2.3248,6666990.9209
2008-01-22 11:30:00,22.57,22.67,22.42,22.53,4482814.526588846,2.3248,2.3351,2.3094,2.3207,4482814.5266
2008-01-22 12:00:00,22.53,22.73,22.49,22.68,3075551.2321660183,2.3207,2.3413,2.3166,2.3362,3075551.2322
2008-01-22 12:30:00,22.67,22.75,22.61,22.7,2987029.831387808,2.3351,2.3434,2.3289,2.3382,2987029.8314
2008-01-22 13:00:00,22.7,22.79,22.68,22.71,3944552.5291828793,2.3382,2.3475,2.3362,2.3392,3944552.5292
2008-01-22 13:30:00,22.7,22.76,22.63,22.7,2680609.597924773,2.3382,2.3444,2.331,2.3382,2680609.5979
2008-01-22 14:00:00,22.7,22.82,22.66,22.77,2175097.276264592,2.3382,2.3506,2.3341,2.3454,2175097.2763
2008-01-22 14:30:00,22.77,22.82,22.68,22.76,2247730.2204928664,2.3454,2.3506,2.3362,2.3444,2247730.2205
2008-01-22 15:00:00,22.76,22.85,22.68,22.74,3196822.308690013,2.3444,2.3537,2.3362,2.3423,3196822.3087
2008-01-22 15:30:00,22.74,22.81,22.6,22.63,6952658.8845655,2.3423,2.3495,2.3279,2.331,6952658.8846
2008-01-23 09:30:00,22.22,22.45,22.14,22.17,7733463.035019455,2.2888,2.3125,2.2805,2.2836,7733463.035
2008-01-23 10:00:00,22.17,22.51,22.17,22.33,6465629.053177691,2.2836,2.3186,2.2836,2.3001,6465629.0532
2008-01-23 10:30:00,22.33,22.35,22.13,22.16,4147859.922178988,2.3001,2.3022,2.2795,2.2826,4147859.9222
2008-01-23 11:00:00,22.16,22.18,22.07,22.11,4276588.845654993,2.2826,2.2846,2.2733,2.2774,4276588.8457
2008-01-23 11:30:00,22.12,22.16,21.91,22.05,4678988.326848249,2.2785,2.2826,2.2568,2.2713,4678988.3268
2008-01-23 12:00:00,22.05,22.17,22.02,22.11,2818741.8936446174,2.2713,2.2836,2.2682,2.2774,2818741.8936
2008-01-23 12:30:00,22.12,22.12,21.91,22.01,3309987.029831388,2.2785,2.2785,2.2568,2.2671,3309987.0298
2008-01-23 13:00:00,22.01,22.08,21.9,21.96,3258754.86381323,2.2671,2.2743,2.2558,2.262,3258754.8638
2008-01-23 13:30:00,21.96,22.05,21.9,21.95,4628080.415045396,2.262,2.2713,2.2558,2.261,4628080.415
2008-01-23 14:00:00,21.95,22.17,21.92,22.14,4196822.308690013,2.261,2.2836,2.2579,2.2805,4196822.3087
2008-01-23 14:30:00,22.14,22.16,21.86,21.91,7198767.833981842,2.2805,2.2826,2.2517,2.2568,7198767.834
2008-01-23 15:00:00,21.91,22.36,21.89,22.36,8584954.604409857,2.2568,2.3032,2.2548,2.3032,8584954.6044
2008-01-23 15:30:00,22.36,22.84,22.25,22.81,10663424.12451362,2.3032,2.3526,2.2919,2.3495,10663424.1245
2008-01-24 09:30:00,22.6,22.8,22.36,22.79,6982490.272373541,2.3279,2.3485,2.3032,2.3475,6982490.2724
2008-01-24 10:00:00,22.79,23.23,22.66,22.96,6926394.293125811,2.3475,2.3928,2.3341,2.365,6926394.2931
2008-01-24 10:30:00,22.96,23.13,22.84,23.05,3725032.4254215294,2.365,2.3825,2.3526,2.3743,3725032.4254
2008-01-24 11:00:00,23.06,23.15,23.02,23.13,2780479.896238651,2.3753,2.3846,2.3712,2.3825,2780479.8962
2008-01-24 11:30:00,23.13,23.15,22.99,22.99,2146562.9053177694,2.3825,2.3846,2.3681,2.3681,2146562.9053
2008-01-24 12:00:00,22.99,23.03,22.9,22.91,1472114.1374837873,2.3681,2.3722,2.3588,2.3598,1472114.1375
2008-01-24 12:30:00,22.91,22.98,22.89,22.97,1535019.4552529184,2.3598,2.3671,2.3578,2.366,1535019.4553
2008-01-24 13:00:00,22.98,22.98,22.89,22.92,1590142.6718547342,2.3671,2.3671,2.3578,2.3609,1590142.6719
2008-01-24 13:30:00,22.92,23.05,22.89,22.99,1535019.4552529184,2.3609,2.3743,2.3578,2.3681,1535019.4553
2008-01-24 14:00:00,22.98,23.12,22.96,23.07,2261997.4059662777,2.3671,2.3815,2.365,2.3763,2261997.406
2008-01-24 14:30:00,23.07,23.09,22.96,23.01,2514267.185473412,2.3763,2.3784,2.365,2.3701,2514267.1855
2008-01-24 15:00:00,23.01,23.03,22.95,22.98,2164072.632944228,2.3701,2.3722,2.364,2.3671,2164072.6329
2008-01-24 15:30:00,22.98,23.12,22.98,23.09,5067769.130998703,2.3671,2.3815,2.3671,2.3784,5067769.131
2008-01-25 09:30:00,23.18,23.28,22.94,23.0,5742217.898832685,2.3877,2.398,2.3629,2.3691,5742217.8988
2008-01-25 10:00:00,23.0,23.05,22.86,22.88,3520752.269779507,2.3691,2.3743,2.3547,2.3568,3520752.2698
2008-01-25 10:30:00,22.88,22.9,22.8,22.87,3270428.0155642023,2.3568,2.3588,2.3485,2.3557,3270428.0156
2008-01-25 11:00:00,22.87,22.88,22.78,22.83,2219844.3579766536,2.3557,2.3568,2.3465,2.3516,2219844.358
2008-01-25 11:30:00,22.83,22.95,22.82,22.94,2614785.992217899,2.3516,2.364,2.3506,2.3629,2614785.9922
2008-01-25 12:00:00,22.94,22.94,22.82,22.89,1566472.1141374838,2.3629,2.3629,2.3506,2.3578,1566472.1141
2008-01-25 12:30:00,22.89,22.91,22.85,22.9,3657587.548638133,2.3578,2.3598,2.3537,2.3588,3657587.5486
2008-01-25 13:00:00,22.9,22.91,22.82,22.83,2353437.094682231,2.3588,2.3598,2.3506,2.3516,2353437.0947
2008-01-25 13:30:00,22.83,22.86,22.66,22.7,2099221.7898832685,2.3516,2.3547,2.3341,2.3382,2099221.7899
2008-01-25 14:00:00,22.7,22.85,22.68,22.78,3507457.8469520104,2.3382,2.3537,2.3362,2.3465,3507457.847
2008-01-25 14:30:00,22.79,22.82,22.7,22.75,2159857.328145266,2.3475,2.3506,2.3382,2.3434,2159857.3281
2008-01-25 15:00:00,22.75,22.91,22.72,22.88,2008430.6095979249,2.3434,2.3598,2.3403,2.3568,2008430.6096
2008-01-25 15:30:00,22.89,22.94,22.79,22.82,3983787.28923476,2.3578,2.3629,2.3475,2.3506,3983787.2892
2008-01-28 09:30:00,22.88,23.05,22.85,22.9,3535019.4552529184,2.3568,2.3743,2.3537,2.3588,3535019.4553
2008-01-28 10:00:00,22.9,22.91,22.71,22.73,2053501.945525292,2.3588,2.3598,2.3392,2.3413,2053501.9455
2008-01-28 10:30:00,22.73,22.87,22.71,22.82,1885862.5162127109,2.3413,2.3557,2.3392,2.3506,1885862.5162
2008-01-28 11:00:00,22.81,22.9,22.79,22.86,1590791.1802853437,2.3495,2.3588,2.3475,2.3547,1590791.1803
2008-01-28 11:30:00,22.87,22.9,22.79,22.8,1178339.8184176397,2.3557,2.3588,2.3475,2.3485,1178339.8184
2008-01-28 12:00:00,22.8,22.89,22.8,22.87,2472438.391699092,2.3485,2.3578,2.3485,2.3557,2472438.3917
2008-01-28 12:30:00,22.87,23.02,22.87,22.99,1942607.0038910503,2.3557,2.3712,2.3557,2.3681,1942607.0039
2008-01-28 13:00:00,22.99,23.05,22.96,22.98,1509403.3722438393,2.3681,2.3743,2.365,2.3671,1509403.3722
2008-01-28 13:30:00,22.98,23.03,22.87,22.96,1247405.9662775616,2.3671,2.3722,2.3557,2.365,1247405.9663
2008-01-28 14:00:00,22.96,22.99,22.94,22.97,1619974.0596627756,2.365,2.3681,2.3629,2.366,1619974.0597
2008-01-28 14:30:00,22.97,22.99,22.89,22.94,1824902.7237354089,2.366,2.3681,2.3578,2.3629,1824902.7237
2008-01-28 15:00:00,22.94,22.95,22.85,22.9,1620622.5680933853,2.3629,2.364,2.3537,2.3588,1620622.5681
2008-01-28 15:30:00,22.9,23.14,22.9,23.13,3750000.0,2.3588,2.3835,2.3588,2.3825,3750000.0
2008-01-29 09:30:00,23.36,23.36,22.98,23.11,4093060.9597924775,2.4062,2.4062,2.3671,2.3804,4093060.9598
2008-01-29 10:00:00,23.11,23.37,22.82,23.25,4627756.160830091,2.3804,2.4072,2.3506,2.3949,4627756.1608
2008-01-29 10:30:00,23.25,23.31,23.12,23.25,2659857.328145266,2.3949,2.401,2.3815,2.3949,2659857.3281
2008-01-29 11:00:00,23.25,23.41,23.24,23.36,2865110.246433204,2.3949,2.4113,2.3938,2.4062,2865110.2464
2008-01-29 11:30:00,23.36,23.59,23.31,23.48,2540856.0311284047,2.4062,2.4299,2.401,2.4186,2540856.0311
2008-01-29 12:00:00,23.48,23.58,23.35,23.42,3127107.6523994813,2.4186,2.4289,2.4052,2.4124,3127107.6524
2008-01-29 12:30:00,23.43,23.5,23.38,23.42,2242542.1530479896,2.4134,2.4206,2.4083,2.4124,2242542.153
2008-01-29 13:00:00,23.43,23.48,23.36,23.42,2088845.654993515,2.4134,2.4186,2.4062,2.4124,2088845.655
2008-01-29 13:30:00,23.42,23.46,23.38,23.4,2440337.224383917,2.4124,2.4165,2.4083,2.4103,2440337.2244
2008-01-29 14:00:00,23.41,23.44,23.38,23.42,2761673.151750973,2.4113,2.4144,2.4083,2.4124,2761673.1518
2008-01-29 14:30:00,23.42,23.51,23.36,23.44,4342088.197146563,2.4124,2.4216,2.4062,2.4144,4342088.1971
2008-01-29 15:00:00,23.44,23.52,23.44,23.44,4805447.470817121,2.4144,2.4227,2.4144,2.4144,4805447.4708
2008-01-29 15:30:00,23.44,23.56,23.38,23.53,7825226.977950714,2.4144,2.4268,2.4083,2.4237,7825226.978
2008-01-30 09:30:00,23.4,23.56,23.32,23.51,6468871.595330739,2.4103,2.4268,2.4021,2.4216,6468871.5953
2008-01-30 10:00:00,23.51,23.93,23.46,23.83,7494811.932555123,2.4216,2.4649,2.4165,2.4546,7494811.9326
2008-01-30 10:30:00,23.83,23.9,23.57,23.7,9508430.609597923,2.4546,2.4618,2.4278,2.4412,9508430.6096
2008-01-30 11:00:00,23.71,23.74,23.63,23.69,3283722.438391699,2.4422,2.4453,2.434,2.4402,3283722.4384
2008-01-30 11:30:00,23.69,23.75,23.37,23.45,4231517.509727626,2.4402,2.4464,2.4072,2.4155,4231517.5097
2008-01-30 12:00:00,23.45,23.55,23.38,23.54,2198119.3255512323,2.4155,2.4258,2.4083,2.4247,2198119.3256
2008-01-30 12:30:00,23.54,23.58,23.46,23.56,1583981.841763943,2.4247,2.4289,2.4165,2.4268,1583981.8418
2008-01-30 13:00:00,23.56,23.73,23.56,23.6,2004863.813229572,2.4268,2.4443,2.4268,2.4309,2004863.8132
2008-01-30 13:30:00,23.6,23.62,23.39,23.61,2714980.5447470816,2.4309,2.433,2.4093,2.4319,2714980.5447
2008-01-30 14:00:00,23.61,23.91,23.55,23.82,6228599.221789883,2.4319,2.4628,2.4258,2.4536,6228599.2218
2008-01-30 14:30:00,23.82,23.95,23.72,23.93,6579442.282749676,2.4536,2.467,2.4433,2.4649,6579442.2827
2008-01-30 15:00:00,23.93,24.02,23.75,23.77,6048313.878080416,2.4649,2.4742,2.4464,2.4484,6048313.8781
2008-01-30 15:30:00,23.77,23.81,23.52,23.59,5944876.783398184,2.4484,2.4525,2.4227,2.4299,5944876.7834
2008-01-31 09:30:00,23.46,23.71,23.42,23.45,4995784.695201037,2.4165,2.4422,2.4124,2.4155,4995784.6952
2008-01-31 10:00:00,23.45,23.56,23.45,23.52,3419584.95460441,2.4155,2.4268,2.4155,2.4227,3419584.9546
2008-01-31 10:30:00,23.52,23.58,23.47,23.52,2740920.881971466,2.4227,2.4289,2.4175,2.4227,2740920.882
2008-01-31 11:00:00,23.52,23.54,23.45,23.49,2867704.280155642,2.4227,2.4247,2.4155,2.4196,2867704.2802
2008-01-31 11:30:00,23.49,23.6,23.45,23.58,3119325.551232166,2.4196,2.4309,2.4155,2.4289,3119325.5512
2008-01-31 12:00:00,23.58,23.61,23.46,23.49,2279182.879377432,2.4289,2.4319,2.4165,2.4196,2279182.8794
2008-01-31 12:30:00,23.49,23.54,23.46,23.48,2316472.114137484,2.4196,2.4247,2.4165,2.4186,2316472.1141
2008-01-31 13:00:00,23.48,23.54,23.46,23.46,2404993.514915694,2.4186,2.4247,2.4165,2.4165,2404993.5149
2008-01-31 13:30:00,23.46,23.56,23.46,23.47,1489623.8651102465,2.4165,2.4268,2.4165,2.4175,1489623.8651
2008-01-31 14:00:00,23.47,23.5,23.45,23.45,2016212.71076524,2.4175,2.4206,2.4155,2.4155,2016212.7108
2008-01-31 14:30:00,23.45,23.5,23.33,23.36,3053826.1997405966,2.4155,2.4206,2.4031,2.4062,3053826.1997
2008-01-31 15:00:00,23.36,23.42,23.27,23.4,4884241.2451361865,2.4062,2.4124,2.3969,2.4103,4884241.2451
2008-01-31 15:30:00,23.39,23.52,23.31,23.36,6749351.491569391,2.4093,2.4227,2.401,2.4062,6749351.4916
2008-02-01 09:30:00,23.44,23.53,23.31,23.4,4038910.505836576,2.4144,2.4237,2.401,2.4103,4038910.5058
2008-02-01 10:00:00,23.39,23.51,23.35,23.35,3452658.8845655,2.4093,2.4216,2.4052,2.4052,3452658.8846
2008-02-01 10:30:00,23.35,23.35,23.02,23.03,5576199.740596628,2.4052,2.4052,2.3712,2.3722,5576199.7406
2008-02-01 11:00:00,23.03,23.2,22.97,23.19,3230220.492866407,2.3722,2.3897,2.366,2.3887,3230220.4929
2008-02-01 11:30:00,23.19,23.38,23.17,23.33,1898832.6848249028,2.3887,2.4083,2.3866,2.4031,1898832.6848
2008-02-01 12:00:00,23.34,23.36,23.23,23.31,1659857.3281452658,2.4041,2.4062,2.3928,2.401,1659857.3281
2008-02-01 12:30:00,23.31,23.38,23.28,23.31,952334.6303501944,2.401,2.4083,2.398,2.401,952334.6304
2008-02-01 13:00:00,23.31,23.35,23.3,23.34,1020103.7613488976,2.401,2.4052,2.4,2.4041,1020103.7613
2008-02-01 13:30:00,23.34,23.37,23.19,23.21,1454604.4098573285,2.4041,2.4072,2.3887,2.3907,1454604.4099
2008-02-01 14:00:00,23.2,23.27,23.19,23.23,1464656.2905317768,2.3897,2.3969,2.3887,2.3928,1464656.2905
2008-02-01 14:30:00,23.23,23.26,23.22,23.23,1629701.6861219197,2.3928,2.3959,2.3918,2.3928,1629701.6861
2008-02-01 15:00:00,23.23,23.27,23.16,23.19,2525291.8287937744,2.3928,2.3969,2.3856,2.3887,2525291.8288
2008-02-01 15:30:00,23.19,23.28,23.15,23.26,4275616.083009079,2.3887,2.398,2.3846,2.3959,4275616.083
2008-02-04 09:30:00,23.25,23.41,23.13,23.29,2231841.763942932,2.3949,2.4113,2.3825,2.399,2231841.7639
2008-02-04 10:00:00,23.29,23.31,23.15,23.18,1411802.8534370947,2.399,2.401,2.3846,2.3877,1411802.8534
2008-02-04 10:30:00,23.18,23.26,23.14,23.22,1119001.2970168612,2.3877,2.3959,2.3835,2.3918,1119001.297
2008-02-04 11:00:00,23.22,23.26,23.18,23.23,986381.3229571984,2.3918,2.3959,2.3877,2.3928,986381.323
2008-02-04 11:30:00,23.23,23.28,23.22,23.24,938391.6990920884,2.3928,2.398,2.3918,2.3938,938391.6991
2008-02-04 12:00:00,23.24,23.26,23.19,23.22,718547.3411154345,2.3938,2.3959,2.3887,2.3918,718547.3411
2008-02-04 12:30:00,23.22,23.26,23.21,23.24,725032.4254215305,2.3918,2.3959,2.3907,2.3938,725032.4254
2008-02-04 13:00:00,23.24,23.25,23.16,23.18,1058690.0129701686,2.3938,2.3949,2.3856,2.3877,1058690.013
2008-02-04 13:30:00,23.18,23.25,23.18,23.25,799935.149156939,2.3877,2.3949,2.3877,2.3949,799935.1492
2008-02-04 14:00:00,23.24,23.25,23.19,23.24,1264591.439688716,2.3938,2.3949,2.3887,2.3938,1264591.4397
2008-02-04 14:30:00,23.24,23.24,23.14,23.18,2720492.866407264,2.3938,2.3938,2.3835,2.3877,2720492.8664
2008-02-04 15:00:00,23.18,23.2,23.15,23.19,1540531.7769131,2.3877,2.3897,2.3846,2.3887,1540531.7769
2008-02-04 15:30:00,23.19,23.21,23.1,23.14,3400453.9559014267,2.3887,2.3907,2.3794,2.3835,3400453.9559
2008-02-05 09:30:00,23.0,23.2,22.84,22.91,3537937.743190661,2.3691,2.3897,2.3526,2.3598,3537937.7432
2008-02-05 10:00:00,22.91,22.94,22.73,22.82,3250324.2542153047,2.3598,2.3629,2.3413,2.3506,3250324.2542
2008-02-05 10:30:00,22.82,22.85,22.73,22.82,2206549.935149157,2.3506,2.3537,2.3413,2.3506,2206549.9351
2008-02-05 11:00:00,22.82,22.83,22.73,22.73,2049286.6407263293,2.3506,2.3516,2.3413,2.3413,2049286.6407
2008-02-05 11:30:00,22.73,22.84,22.72,22.74,4178664.072632944,2.3413,2.3526,2.3403,2.3423,4178664.0726
2008-02-05 12:00:00,22.74,22.77,22.7,22.71,1824254.215304799,2.3423,2.3454,2.3382,2.3392,1824254.2153
2008-02-05 12:30:00,22.71,22.77,22.68,22.71,1174773.0220492866,2.3392,2.3454,2.3362,2.3392,1174773.022
2008-02-05 13:00:00,22.71,22.76,22.67,22.7,1235408.560311284,2.3392,2.3444,2.3351,2.3382,1235408.5603
2008-02-05 13:30:00,22.7,22.71,22.64,22.68,2025940.337224384,2.3382,2.3392,2.332,2.3362,2025940.3372
2008-02-05 14:00:00,22.68,22.71,22.64,22.68,2261673.151750973,2.3362,2.3392,2.332,2.3362,2261673.1518
2008-02-05 14:30:00,22.68,22.72,22.65,22.65,2061932.5551232167,2.3362,2.3403,2.3331,2.3331,2061932.5551
2008-02-05 15:00:00,22.65,22.66,22.57,22.64,3261673.151750973,2.3331,2.3341,2.3248,2.332,3261673.1518
2008-02-05 15:30:00,22.64,22.69,22.53,22.57,6048962.386511025,2.332,2.3372,2.3207,2.3248,6048962.3865
2008-02-06 09:30:00,22.66,22.84,22.57,22.6,4021076.523994812,2.3341,2.3526,2.3248,2.3279,4021076.524
2008-02-06 10:00:00,22.61,22.68,22.58,22.65,2093709.468223087,2.3289,2.3362,2.3259,2.3331,2093709.4682
2008-02-06 10:30:00,22.65,22.71,22.6,22.67,1651102.4643320364,2.3331,2.3392,2.3279,2.3351,1651102.4643
2008-02-06 11:00:00,22.67,22.68,22.59,22.66,1531452.6588845656,2.3351,2.3362,2.3269,2.3341,1531452.6589
2008-02-06 11:30:00,22.66,22.66,22.61,22.63,1015888.4565499352,2.3341,2.3341,2.3289,2.331,1015888.4565
2008-02-06 12:00:00,22.63,22.65,22.58,22.6,918287.9377431908,2.331,2.3331,2.3259,2.3279,918287.9377
2008-02-06 12:30:00,22.6,22.63,22.55,22.58,960116.7315175098,2.3279,2.331,2.3228,2.3259,960116.7315
2008-02-06 13:00:00,22.58,22.62,22.57,22.6,664396.8871595331,2.3259,2.33,2.3248,2.3279,664396.8872
2008-02-06 13:30:00,22.6,22.6,22.44,22.45,1772049.2866407265,2.3279,2.3279,2.3114,2.3125,1772049.2866
2008-02-06 14:00:00,22.45,22.52,22.43,22.48,2476977.95071336,2.3125,2.3197,2.3104,2.3155,2476977.9507
2008-02-06 14:30:00,22.48,22.53,22.46,22.51,2022697.795071336,2.3155,2.3207,2.3135,2.3186,2022697.7951
2008-02-06 15:00:00,22.51,22.56,22.44,22.47,2469195.849546044,2.3186,2.3238,2.3114,2.3145,2469195.8495
2008-02-06 15:30:00,22.47,22.54,22.39,22.44,4958171.206225681,2.3145,2.3217,2.3063,2.3114,4958171.2062
2008-02-07 09:30:00,22.36,22.42,22.27,22.38,3630998.702983139,2.3032,2.3094,2.2939,2.3052,3630998.703
2008-02-07 10:00:00,22.38,22.59,22.35,22.49,3477302.204928664,2.3052,2.3269,2.3022,2.3166,3477302.2049
2008-02-07 10:30:00,22.5,22.57,22.49,22.54,1661154.3450064852,2.3176,2.3248,2.3166,2.3217,1661154.345
2008-02-07 11:00:00,22.54,22.56,22.49,22.53,1864137.483787289,2.3217,2.3238,2.3166,2.3207,1864137.4838
2008-02-07 11:30:00,22.53,22.56,22.5,22.54,2270428.0155642023,2.3207,2.3238,2.3176,2.3217,2270428.0156
2008-02-07 12:00:00,22.54,22.58,22.52,22.54,1449092.0881971463,2.3217,2.3259,2.3197,2.3217,1449092.0882
2008-02-07 12:30:00,22.54,22.64,22.53,22.62,2578793.774319066,2.3217,2.332,2.3207,2.33,2578793.7743
2008-02-07 13:00:00,22.63,22.68,22.61,22.66,2082684.824902724,2.331,2.3362,2.3289,2.3341,2082684.8249
2008-02-07 13:30:00,22.66,22.82,22.64,22.8,1915045.3955901428,2.3341,2.3506,2.332,2.3485,1915045.3956
2008-02-07 14:00:00,22.8,22.83,22.75,22.78,3751297.0168612194,2.3485,2.3516,2.3434,2.3465,3751297.0169
2008-02-07 14:30:00,22.78,22.81,22.69,22.78,2666990.920881972,2.3465,2.3495,2.3372,2.3465,2666990.9209
2008-02-07 15:00:00,22.78,22.8,22.76,22.79,5558690.012970169,2.3465,2.3485,2.3444,2.3475,5558690.013
2008-02-07 15:30:00,22.79,22.93,22.77,22.87,7795071.335927367,2.3475,2.3619,2.3454,2.3557,7795071.3359
2008-02-08 09:30:00,22.78,22.82,22.61,22.74,2866731.517509728,2.3465,2.3506,2.3289,2.3423,2866731.5175
2008-02-08 10:00:00,22.74,22.82,22.71,22.74,1968547.341115435,2.3423,2.3506,2.3392,2.3423,1968547.3411
2008-02-08 10:30:00,22.74,22.82,22.69,22.77,1848897.535667964,2.3423,2.3506,2.3372,2.3454,1848897.5357
2008-02-08 11:00:00,22.77,22.82,22.71,22.72,1806420.233463035,2.3454,2.3506,2.3392,2.3403,1806420.2335
2008-02-08 11:30:00,22.73,22.77,22.67,22.68,1717574.5784695202,2.3413,2.3454,2.3351,2.3362,1717574.5785
2008-02-08 12:00:00,22.68,22.73,22.65,22.7,1345330.739299611,2.3362,2.3413,2.3331,2.3382,1345330.7393
2008-02-08 12:30:00,22.7,22.73,22.62,22.72,1055447.4708171207,2.3382,2.3413,2.33,2.3403,1055447.4708
2008-02-08 13:00:00,22.72,22.72,22.63,22.71,1639105.0583657587,2.3403,2.3403,2.331,2.3392,1639105.0584
2008-02-08 13:30:00,22.71,22.71,22.62,22.67,1469195.849546044,2.3392,2.3392,2.33,2.3351,1469195.8495
2008-02-08 14:00:00,22.67,22.69,22.6,22.67,1716601.8158236055,2.3351,2.3372,2.3279,2.3351,1716601.8158
2008-02-08 14:30:00,22.67,22.67,22.54,22.55,1913748.378728924,2.3351,2.3351,2.3217,2.3228,1913748.3787
2008-02-08 15:00:00,22.55,22.6,22.52,22.53,2685797.66536965,2.3228,2.3279,2.3197,2.3207,2685797.6654
2008-02-08 15:30:00,22.54,22.62,22.52,22.54,4721465.629053178,2.3217,2.33,2.3197,2.3217,4721465.6291
2008-02-11 09:30:00,22.42,22.57,22.3,22.4,5699416.342412451,2.3094,2.3248,2.297,2.3073,5699416.3424
2008-02-11 10:00:00,22.4,22.47,22.37,22.39,3264267.185473412,2.3073,2.3145,2.3042,2.3063,3264267.1855
2008-02-11 10:30:00,22.39,22.41,22.31,22.37,2280479.896238651,2.3063,2.3083,2.298,2.3042,2280479.8962
2008-02-11 11:00:00,22.37,22.43,22.36,22.42,2756809.338521401,2.3042,2.3104,2.3032,2.3094,2756809.3385
2008-02-11 11:30:00,22.42,22.62,22.41,22.44,3107976.653696498,2.3094,2.33,2.3083,2.3114,3107976.6537
2008-02-11 12:00:00,22.45,22.5,22.36,22.37,1755512.3216601815,2.3125,2.3176,2.3032,2.3042,1755512.3217
2008-02-11 12:30:00,22.37,22.44,22.35,22.38,1499675.7457846953,2.3042,2.3114,2.3022,2.3052,1499675.7458
2008-02-11 13:00:00,22.38,22.42,22.35,22.37,1405317.7691309988,2.3052,2.3094,2.3022,2.3042,1405317.7691
2008-02-11 13:30:00,22.37,22.41,22.35,22.36,1471141.374837873,2.3042,2.3083,2.3022,2.3032,1471141.3748
2008-02-11 14:00:00,22.36,22.37,22.26,22.27,2228274.9675745787,2.3032,2.3042,2.2929,2.2939,2228274.9676
2008-02-11 14:30:00,22.27,22.3,22.23,22.25,2239299.6108949417,2.2939,2.297,2.2898,2.2919,2239299.6109
2008-02-11 15:00:00,22.25,22.27,22.2,22.21,3467898.832684825,2.2919,2.2939,2.2867,2.2877,3467898.8327
2008-02-11 15:30:00,22.22,22.33,22.17,22.31,5111543.450064851,2.2888,2.3001,2.2836,2.298,5111543.4501
2008-02-12 09:30:00,22.43,22.44,22.35,22.38,3432879.3774319068,2.3104,2.3114,2.3022,2.3052,3432879.3774
2008-02-12 10:00:00,22.38,22.41,22.3,22.31,2443255.5123216603,2.3052,2.3083,2.297,2.298,2443255.5123
2008-02-12 10:30:00,22.32,22.36,22.24,22.33,2265239.9481193256,2.2991,2.3032,2.2908,2.3001,2265239.9481
2008-02-12 11:00:00,22.33,22.39,22.31,22.33,2044422.8274967573,2.3001,2.3063,2.298,2.3001,2044422.8275
2008-02-12 11:30:00,22.33,22.39,22.28,22.36,2083657.5875486385,2.3001,2.3063,2.2949,2.3032,2083657.5875
2008-02-12 12:00:00,22.36,22.37,22.32,22.33,1352788.5862516214,2.3032,2.3042,2.2991,2.3001,1352788.5863
2008-02-12 12:30:00,22.33,22.42,22.32,22.39,1453307.392996109,2.3001,2.3094,2.2991,2.3063,1453307.393
2008-02-12 13:00:00,22.39,22.4,22.37,22.39,1085278.8586251622,2.3063,2.3073,2.3042,2.3063,1085278.8586
2008-02-12 13:30:00,22.39,22.39,22.33,22.35,1016536.9649805448,2.3063,2.3063,2.3001,2.3022,1016536.965
2008-02-12 14:00:00,22.35,22.37,22.3,22.31,1254215.3047989623,2.3022,2.3042,2.297,2.298,1254215.3048
2008-02-12 14:30:00,22.31,22.32,22.27,22.3,2056420.233463035,2.298,2.2991,2.2939,2.297,2056420.2335
2008-02-12 15:00:00,22.3,22.31,22.23,22.27,3165693.9040207523,2.297,2.298,2.2898,2.2939,3165693.904
2008-02-12 15:30:00,22.27,22.39,22.2,22.37,5131647.211413749,2.2939,2.3063,2.2867,2.3042,5131647.2114
2008-02-13 09:30:00,22.46,22.46,22.32,22.36,2283398.1841763943,2.3135,2.3135,2.2991,2.3032,2283398.1842
2008-02-13 10:00:00,22.36,22.44,22.33,22.37,2152723.7354085604,2.3032,2.3114,2.3001,2.3042,2152723.7354
2008-02-13 10:30:00,22.37,22.45,22.36,22.38,1971465.6290531773,2.3042,2.3125,2.3032,2.3052,1971465.6291
2008-02-13 11:00:00,22.39,22.44,22.36,22.43,1359273.670557717,2.3063,2.3114,2.3032,2.3104,1359273.6706
2008-02-13 11:30:00,22.42,22.43,22.37,22.38,1018806.7444876784,2.3094,2.3104,2.3042,2.3052,1018806.7445
2008-02-13 12:00:00,22.38,22.43,22.37,22.37,2191634.241245136,2.3052,2.3104,2.3042,2.3042,2191634.2412
2008-02-13 12:30:00,22.37,22.39,22.36,22.39,1032101.1673151752,2.3042,2.3063,2.3032,2.3063,1032101.1673
2008-02-13 13:00:00,22.39,22.48,22.37,22.45,2243514.9156939043,2.3063,2.3155,2.3042,2.3125,2243514.9157
2008-02-13 13:30:00,22.45,22.47,22.37,22.39,1624837.8728923476,2.3125,2.3145,2.3042,2.3063,1624837.8729
2008-02-13 14:00:00,22.38,22.41,22.36,22.39,1233138.7808041505,2.3052,2.3083,2.3032,2.3063,1233138.7808
2008-02-13 14:30:00,22.39,22.4,22.35,22.37,1769455.252918288,2.3063,2.3073,2.3022,2.3042,1769455.2529
2008-02-13 15:00:00,22.37,22.46,22.33,22.43,2325226.9779507136,2.3042,2.3135,2.3001,2.3104,2325226.978
2008-02-13 15:30:00,22.43,22.5,22.42,22.45,4589169.90920882,2.3104,2.3176,2.3094,2.3125,4589169.9092
2008-02-14 09:30:00,22.47,22.54,22.42,22.49,2751621.271076524,2.3145,2.3217,2.3094,2.3166,2751621.2711
2008-02-14 10:00:00,22.49,22.53,22.47,22.49,1938067.4448767835,2.3166,2.3207,2.3145,2.3166,1938067.4449
2008-02-14 10:30:00,22.49,22.52,22.47,22.49,1822632.944228275,2.3166,2.3197,2.3145,2.3166,1822632.9442
2008-02-14 11:00:00,22.49,22.53,22.47,22.5,1309014.267185473,2.3166,2.3207,2.3145,2.3176,1309014.2672
2008-02-14 11:30:00,22.5,22.52,22.47,22.5,1109273.670557717,2.3176,2.3197,2.3145,2.3176,1109273.6706
2008-02-14 12:00:00,22.5,22.52,22.49,22.5,1032425.42153048,2.3176,2.3197,2.3166,2.3176,1032425.4215
2008-02-14 12:30:00,22.5,22.52,22.48,22.48,1261997.4059662777,2.3176,2.3197,2.3155,2.3155,1261997.406
2008-02-14 13:00:00,22.48,22.49,22.42,22.45,1250324.2542153047,2.3155,2.3166,2.3094,2.3125,1250324.2542
2008-02-14 13:30:00,22.45,22.48,22.42,22.46,1406290.5317769132,2.3125,2.3155,2.3094,2.3135,1406290.5318
2008-02-14 14:00:00,22.46,22.48,22.43,22.44,1166666.6666666667,2.3135,2.3155,2.3104,2.3114,1166666.6667
2008-02-14 14:30:00,22.43,22.47,22.34,22.4,2226653.6964980545,2.3104,2.3145,2.3011,2.3073,2226653.6965
2008-02-14 15:00:00,22.4,22.48,22.38,22.47,1936121.9195849544,2.3073,2.3155,2.3052,2.3145,1936121.9196
2008-02-14 15:30:00,22.47,22.48,22.36,22.4,3886511.0246433206,2.3145,2.3155,2.3032,2.3073,3886511.0246
2008-02-15 09:30:00,22.37,22.65,22.37,22.45,8841115.43450065,2.3042,2.3331,2.3042,2.3125,8841115.4345
2008-02-15 10:00:00,22.45,22.6,22.44,22.54,2545719.8443579767,2.3125,2.3279,2.3114,2.3217,2545719.8444
2008-02-15 10:30:00,22.55,22.59,22.47,22.57,2275616.083009079,2.3228,2.3269,2.3145,2.3248,2275616.083
2008-02-15 11:00:00,22.57,22.57,22.5,22.57,1279507.133592737,2.3248,2.3248,2.3176,2.3248,1279507.1336
2008-02-15 11:30:00,22.57,22.57,22.52,22.55,1123216.6018158237,2.3248,2.3248,2.3197,2.3228,1123216.6018
2008-02-15 12:00:00,22.55,22.57,22.53,22.54,1111543.450064851,2.3228,2.3248,2.3207,2.3217,1111543.4501
2008-02-15 12:30:00,22.54,22.55,22.51,22.53,1066147.859922179,2.3217,2.3228,2.3186,2.3207,1066147.8599
2008-02-15 13:00:00,22.53,22.55,22.49,22.49,963035.0194552528,2.3207,2.3228,2.3166,2.3166,963035.0195
2008-02-15 13:30:00,22.49,22.54,22.48,22.51,1265239.9481193256,2.3166,2.3217,2.3155,2.3186,1265239.9481
2008-02-15 14:00:00,22.51,22.54,22.49,22.52,2045071.3359273672,2.3186,2.3217,2.3166,2.3197,2045071.3359
2008-02-15 14:30:00,22.52,22.56,22.5,22.5,2652075.226977951,2.3197,2.3238,2.3176,2.3176,2652075.227
2008-02-15 15:00:00,22.5,22.51,22.45,22.48,3461413.748378729,2.3176,2.3186,2.3125,2.3155,3461413.7484
2008-02-15 15:30:00,22.47,22.49,22.33,22.38,11382619.974059664,2.3145,2.3166,2.3001,2.3052,11382619.9741
2008-02-19 09:30:00,22.49,22.51,22.35,22.45,4165369.649805448,2.3166,2.3186,2.3022,2.3125,4165369.6498
2008-02-19 10:00:00,22.45,22.49,22.43,22.48,2233138.7808041507,2.3125,2.3166,2.3104,2.3155,2233138.7808
2008-02-19 10:30:00,22.49,22.55,22.46,22.5,2769130.9987029834,2.3166,2.3228,2.3135,2.3176,2769130.9987
2008-02-19 11:00:00,22.5,22.55,22.48,22.49,2058365.758754864,2.3176,2.3228,2.3155,2.3166,2058365.7588
2008-02-19 11:30:00,22.49,22.54,22.48,22.5,1111543.450064851,2.3166,2.3217,2.3155,2.3176,1111543.4501
2008-02-19 12:00:00,22.5,22.53,22.49,22.53,978274.9675745784,2.3176,2.3207,2.3166,2.3207,978274.9676
2008-02-19 12:30:00,22.53,22.53,22.5,22.5,1006485.084306096,2.3207,2.3207,2.3176,2.3176,1006485.0843
2008-02-19 13:00:00,22.5,22.55,22.49,22.54,1617055.7717250325,2.3176,2.3228,2.3166,2.3217,1617055.7717
2008-02-19 13:30:00,22.54,22.74,22.54,22.55,4324254.215304799,2.3217,2.3423,2.3217,2.3228,4324254.2153
2008-02-19 14:00:00,22.55,22.57,22.51,22.53,2029831.3878080416,2.3228,2.3248,2.3186,2.3207,2029831.3878
2008-02-19 14:30:00,22.52,22.53,22.44,22.44,2632295.719844358,2.3197,2.3207,2.3114,2.3114,2632295.7198
2008-02-19 15:00:00,22.44,22.57,22.42,22.47,3616731.517509728,2.3114,2.3248,2.3094,2.3145,3616731.5175
2008-02-19 15:30:00,22.47,22.52,22.43,22.5,5244163.424124514,2.3145,2.3197,2.3104,2.3176,5244163.4241
2008-02-20 09:30:00,22.34,22.42,22.31,22.31,3331063.5538262,2.3011,2.3094,2.298,2.298,3331063.5538
2008-02-20 10:00:00,22.32,22.37,22.25,22.26,1940985.732814527,2.2991,2.3042,2.2919,2.2929,1940985.7328
2008-02-20 10:30:00,22.26,22.3,22.24,22.24,1963035.019455253,2.2929,2.297,2.2908,2.2908,1963035.0195
2008-02-20 11:00:00,22.24,22.29,22.23,22.29,1046044.0985732814,2.2908,2.296,2.2898,2.296,1046044.0986
2008-02-20 11:30:00,22.29,22.35,22.28,22.33,981517.5097276265,2.296,2.3022,2.2949,2.3001,981517.5097
2008-02-20 12:00:00,22.33,22.47,22.31,22.41,2640726.3294422827,2.3001,2.3145,2.298,2.3083,2640726.3294
2008-02-20 12:30:00,22.41,22.45,22.36,22.38,1260376.1348897535,2.3083,2.3125,2.3032,2.3052,1260376.1349
2008-02-20 13:00:00,22.38,22.49,22.37,22.42,1458819.7146562906,2.3052,2.3166,2.3042,2.3094,1458819.7147
2008-02-20 13:30:00,22.42,22.47,22.36,22.39,1756809.338521401,2.3094,2.3145,2.3032,2.3063,1756809.3385
2008-02-20 14:00:00,22.39,22.48,22.33,22.41,2006485.084306096,2.3063,2.3155,2.3001,2.3083,2006485.0843
2008-02-20 14:30:00,22.41,22.58,22.38,22.54,2375810.635538262,2.3083,2.3259,2.3052,2.3217,2375810.6355
2008-02-20 15:00:00,22.54,22.54,22.47,22.47,2363488.97535668,2.3217,2.3217,2.3145,2.3145,2363488.9754
2008-02-20 15:30:00,22.47,22.53,22.34,22.5,2953955.9014267186,2.3145,2.3207,2.3011,2.3176,2953955.9014
2008-02-21 09:30:00,22.42,22.7,22.42,22.61,2992542.1530479896,2.3094,2.3382,2.3094,2.3289,2992542.153
2008-02-21 10:00:00,22.62,22.64,22.51,22.63,2179961.089494164,2.33,2.332,2.3186,2.331,2179961.0895
2008-02-21 10:30:00,22.63,22.65,22.51,22.59,2315499.351491569,2.331,2.3331,2.3186,2.3269,2315499.3515
2008-02-21 11:00:00,22.58,22.65,22.58,22.65,1550907.9118028537,2.3259,2.3331,2.3259,2.3331,1550907.9118
2008-02-21 11:30:00,22.65,22.66,22.61,22.64,929961.0894941634,2.3331,2.3341,2.3289,2.332,929961.0895
2008-02-21 12:00:00,22.63,22.64,22.53,22.56,759079.1180285343,2.331,2.332,2.3207,2.3238,759079.118
2008-02-21 12:30:00,22.57,22.62,22.56,22.61,1003566.7963683528,2.3248,2.33,2.3238,2.3289,1003566.7964
2008-02-21 13:00:00,22.61,22.71,22.6,22.65,1821335.927367056,2.3289,2.3392,2.3279,2.3331,1821335.9274
2008-02-21 13:30:00,22.65,22.65,22.55,22.59,1103112.840466926,2.3331,2.3331,2.3228,2.3269,1103112.8405
2008-02-21 14:00:00,22.59,22.61,22.57,22.61,1023994.8119325552,2.3269,2.3289,2.3248,2.3289,1023994.8119
2008-02-21 14:30:00,22.61,22.64,22.54,22.57,1307717.2503242542,2.3289,2.332,2.3217,2.3248,1307717.2503
2008-02-21 15:00:00,22.57,22.59,22.49,22.58,2261997.4059662777,2.3248,2.3269,2.3166,2.3259,2261997.406
2008-02-21 15:30:00,22.58,22.59,22.41,22.51,12188715.953307394,2.3259,2.3269,2.3083,2.3186,12188715.9533
2008-02-22 09:30:00,22.68,22.68,22.48,22.54,1991245.1361867704,2.3362,2.3362,2.3155,2.3217,1991245.1362
2008-02-22 10:00:00,22.54,22.55,22.44,22.5,2103112.8404669263,2.3217,2.3228,2.3114,2.3176,2103112.8405
2008-02-22 10:30:00,22.5,22.51,22.39,22.4,1718871.5953307394,2.3176,2.3186,2.3063,2.3073,1718871.5953
2008-02-22 11:00:00,22.4,22.44,22.39,22.4,797016.8612191959,2.3073,2.3114,2.3063,2.3073,797016.8612
2008-02-22 11:30:00,22.4,22.45,22.4,22.43,999351.4915693904,2.3073,2.3125,2.3073,2.3104,999351.4916
2008-02-22 12:00:00,22.43,22.45,22.4,22.43,1424124.5136186772,2.3104,2.3125,2.3073,2.3104,1424124.5136
2008-02-22 12:30:00,22.43,22.44,22.41,22.42,1369649.8054474709,2.3104,2.3114,2.3083,2.3094,1369649.8054
2008-02-22 13:00:00,22.42,22.48,22.41,22.44,1528534.3709468225,2.3094,2.3155,2.3083,2.3114,1528534.3709
2008-02-22 13:30:00,22.44,22.46,22.41,22.45,1468547.3411154344,2.3114,2.3135,2.3083,2.3125,1468547.3411
2008-02-22 14:00:00,22.45,22.46,22.4,22.42,1376459.1439688716,2.3125,2.3135,2.3073,2.3094,1376459.144
2008-02-22 14:30:00,22.41,22.47,22.4,22.44,2125486.381322957,2.3083,2.3145,2.3073,2.3114,2125486.3813
2008-02-22 15:00:00,22.45,22.49,22.37,22.49,2432230.8690012973,2.3125,2.3166,2.3042,2.3166,2432230.869
2008-02-22 15:30:00,22.49,22.72,22.46,22.71,7075551.232166018,2.3166,2.3403,2.3135,2.3392,7075551.2322
2008-02-25 09:30:00,22.67,22.83,22.66,22.72,2027885.8625162127,2.3351,2.3516,2.3341,2.3403,2027885.8625
2008-02-25 10:00:00,22.72,22.77,22.64,22.69,1575875.486381323,2.3403,2.3454,2.332,2.3372,1575875.4864
2008-02-25 10:30:00,22.69,22.72,22.64,22.71,961738.0025940336,2.3372,2.3403,2.332,2.3392,961738.0026
2008-02-25 11:00:00,22.71,22.76,22.67,22.69,1219195.849546044,2.3392,2.3444,2.3351,2.3372,1219195.8495
2008-02-25 11:30:00,22.69,22.7,22.64,22.64,765888.4565499352,2.3372,2.3382,2.332,2.332,765888.4565
2008-02-25 12:00:00,22.64,22.65,22.55,22.6,773670.5577172503,2.332,2.3331,2.3228,2.3279,773670.5577
2008-02-25 12:30:00,22.6,22.62,22.57,22.6,605058.3657587549,2.3279,2.33,2.3248,2.3279,605058.3658
2008-02-25 13:00:00,22.6,22.67,22.6,22.64,999027.2373540855,2.3279,2.3351,2.3279,2.332,999027.2374
2008-02-25 13:30:00,22.63,22.66,22.61,22.66,1212062.2568093385,2.331,2.3341,2.3289,2.3341,1212062.2568
2008-02-25 14:00:00,22.66,22.82,22.65,22.8,2503891.050583658,2.3341,2.3506,2.3331,2.3485,2503891.0506
2008-02-25 14:30:00,22.8,22.86,22.72,22.79,3302853.4370946824,2.3485,2.3547,2.3403,2.3475,3302853.4371
2008-02-25 15:00:00,22.79,22.85,22.73,22.79,2461413.748378729,2.3475,2.3537,2.3413,2.3475,2461413.7484
2008-02-25 15:30:00,22.79,22.93,22.74,22.89,4203955.901426719,2.3475,2.3619,2.3423,2.3578,4203955.9014
2008-02-26 09:30:00,22.73,22.9,22.72,22.84,2209792.477302205,2.3413,2.3588,2.3403,2.3526,2209792.4773
2008-02-26 10:00:00,22.84,22.84,22.74,22.76,2544422.8274967577,2.3526,2.3526,2.3423,2.3444,2544422.8275
2008-02-26 10:30:00,22.75,22.99,22.72,22.98,2448767.833981842,2.3434,2.3681,2.3403,2.3671,2448767.834
2008-02-26 11:00:00,22.99,23.06,22.88,22.93,1585603.112840467,2.3681,2.3753,2.3568,2.3619,1585603.1128
2008-02-26 11:30:00,22.93,22.96,22.87,22.92,869001.2970168613,2.3619,2.365,2.3557,2.3609,869001.297
2008-02-26 12:00:00,22.92,22.99,22.9,22.95,1267833.981841764,2.3609,2.3681,2.3588,2.364,1267833.9818
2008-02-26 12:30:00,22.95,22.97,22.89,22.94,980869.0012970167,2.364,2.366,2.3578,2.3629,980869.0013
2008-02-26 13:00:00,22.94,22.99,22.9,22.91,1205901.4267185477,2.3629,2.3681,2.3588,2.3598,1205901.4267
2008-02-26 13:30:00,22.9,22.99,22.9,22.92,822632.944228275,2.3588,2.3681,2.3588,2.3609,822632.9442
2008-02-26 14:00:00,22.92,22.96,22.9,22.94,754215.3047989624,2.3609,2.365,2.3588,2.3629,754215.3048
2008-02-26 14:30:00,22.94,22.98,22.91,22.96,975680.93385214,2.3629,2.3671,2.3598,2.365,975680.9339
2008-02-26 15:00:00,22.96,22.96,22.83,22.9,1645265.88845655,2.365,2.365,2.3516,2.3588,1645265.8885
2008-02-26 15:30:00,22.9,22.93,22.83,22.91,3512321.6601815824,2.3588,2.3619,2.3516,2.3598,3512321.6602
2008-02-27 09:30:00,22.81,22.99,22.8,22.97,2083981.841763943,2.3495,2.3681,2.3485,2.366,2083981.8418
2008-02-27 10:00:00,22.96,22.99,22.84,22.86,1050259.403372244,2.365,2.3681,2.3526,2.3547,1050259.4034
2008-02-27 10:30:00,22.86,22.98,22.82,22.84,1219520.1037613489,2.3547,2.3671,2.3506,2.3526,1219520.1038
2008-02-27 11:00:00,22.85,22.94,22.82,22.83,1385214.0077821012,2.3537,2.3629,2.3506,2.3516,1385214.0078
2008-02-27 11:30:00,22.83,22.93,22.82,22.93,921530.4798962388,2.3516,2.3619,2.3506,2.3619,921530.4799
2008-02-27 12:00:00,22.93,22.93,22.86,22.89,669260.7003891051,2.3619,2.3619,2.3547,2.3578,669260.7004
2008-02-27 12:30:00,22.88,22.91,22.83,22.88,1093385.214007782,2.3568,2.3598,2.3516,2.3568,1093385.214
2008-02-27 13:00:00,22.88,22.9,22.87,22.9,873540.8560311284,2.3568,2.3588,2.3557,2.3588,873540.856
2008-02-27 13:30:00,22.89,22.92,22.87,22.91,841115.4345006485,2.3578,2.3609,2.3557,2.3598,841115.4345
2008-02-27 14:00:00,22.91,22.93,22.88,22.9,1081712.062256809,2.3598,2.3619,2.3568,2.3588,1081712.0623
2008-02-27 14:30:00,22.9,22.94,22.89,22.94,916342.412451362,2.3588,2.3629,2.3578,2.3629,916342.4125
2008-02-27 15:00:00,22.94,22.97,22.91,22.96,1248378.728923476,2.3629,2.366,2.3598,2.365,1248378.7289
2008-02-27 15:30:00,22.96,22.98,22.92,22.94,3743190.6614786,2.365,2.3671,2.3609,2.3629,3743190.6615
2008-02-28 09:30:00,22.84,22.92,22.74,22.79,2489623.8651102465,2.3526,2.3609,2.3423,2.3475,2489623.8651
2008-02-28 10:00:00,22.79,22.85,22.75,22.78,1627107.6523994813,2.3475,2.3537,2.3434,2.3465,1627107.6524
2008-02-28 10:30:00,22.78,22.85,22.76,22.76,1106031.1284046692,2.3465,2.3537,2.3444,2.3444,1106031.1284
2008-02-28 11:00:00,22.76,22.77,22.69,22.7,1782101.167315175,2.3444,2.3454,2.3372,2.3382,1782101.1673
2008-02-28 11:30:00,22.7,22.78,22.66,22.77,1145914.3968871597,2.3382,2.3465,2.3341,2.3454,1145914.3969
2008-02-28 12:00:00,22.77,22.77,22.72,22.73,872243.8391699092,2.3454,2.3454,2.3403,2.3413,872243.8392
2008-02-28 12:30:00,22.73,22.77,22.73,22.73,694228.2749675746,2.3413,2.3454,2.3413,2.3413,694228.275
2008-02-28 13:00:00,22.73,22.75,22.7,22.7,989623.8651102463,2.3413,2.3434,2.3382,2.3382,989623.8651
2008-02-28 13:30:00,22.7,22.76,22.69,22.73,932879.3774319066,2.3382,2.3444,2.3372,2.3413,932879.3774
2008-02-28 14:00:00,22.73,22.79,22.71,22.78,885538.261997406,2.3413,2.3475,2.3392,2.3465,885538.262
2008-02-28 14:30:00,22.78,22.79,22.74,22.77,950389.1050583656,2.3465,2.3475,2.3423,2.3454,950389.1051
2008-02-28 15:00:00,22.77,22.78,22.67,22.68,1312905.317769131,2.3454,2.3465,2.3351,2.3362,1312905.3178
2008-02-28 15:30:00,22.68,22.76,22.66,22.74,2924773.022049287,2.3362,2.3444,2.3341,2.3423,2924773.022
2008-02-29 09:30:00,22.66,22.7,22.55,22.61,3547989.6238651103,2.3341,2.3382,2.3228,2.3289,3547989.6239
2008-02-29 10:00:00,22.61,22.64,22.56,22.62,2330415.0453955904,2.3289,2.332,2.3238,2.33,2330415.0454
2008-02-29 10:30:00,22.62,22.67,22.61,22.67,2622243.839169909,2.33,2.3351,2.3289,2.3351,2622243.8392
2008-02-29 11:00:00,22.67,22.7,22.65,22.69,1728923.4760051882,2.3351,2.3382,2.3331,2.3372,1728923.476
2008-02-29 11:30:00,22.69,22.73,22.64,22.65,1153696.4980544748,2.3372,2.3413,2.332,2.3331,1153696.4981
2008-02-29 12:00:00,22.65,22.68,22.63,22.64,1483138.7808041505,2.3331,2.3362,2.331,2.332,1483138.7808
2008-02-29 12:30:00,22.64,22.64,22.59,22.61,920881.9714656292,2.332,2.332,2.3269,2.3289,920881.9715
2008-02-29 13:00:00,22.61,22.63,22.58,22.61,1252269.7795071336,2.3289,2.331,2.3259,2.3289,1252269.7795
2008-02-29 13:30:00,22.61,22.62,22.57,22.61,1654669.260700389,2.3289,2.33,2.3248,2.3289,1654669.2607
2008-02-29 14:00:00,22.61,22.62,22.57,22.59,1417963.683527886,2.3289,2.33,2.3248,2.3269,1417963.6835
2008-02-29 14:30:00,22.59,22.64,22.57,22.6,2020428.0155642023,2.3269,2.332,2.3248,2.3279,2020428.0156
2008-02-29 15:00:00,22.6,22.63,22.58,22.62,2489299.6108949417,2.3279,2.331,2.3259,2.33,2489299.6109
2008-02-29 15:30:00,22.62,22.62,22.48,22.55,5787613.488975357,2.33,2.33,2.3155,2.3228,5787613.489
2008-03-03 09:30:00,22.37,22.47,22.28,22.43,5391699.092088197,2.3042,2.3145,2.2949,2.3104,5391699.0921
2008-03-03 10:00:00,22.43,22.53,22.39,22.41,2943579.766536965,2.3104,2.3207,2.3063,2.3083,2943579.7665
2008-03-03 10:30:00,22.41,22.42,22.22,22.22,2225680.9338521403,2.3083,2.3094,2.2888,2.2888,2225680.9339
2008-03-03 11:00:00,22.22,22.31,22.21,22.28,1624513.618677043,2.2888,2.298,2.2877,2.2949,1624513.6187
2008-03-03 11:30:00,22.28,22.39,22.28,22.33,1990272.373540856,2.2949,2.3063,2.2949,2.3001,1990272.3735
2008-03-03 12:00:00,22.34,22.35,22.31,22.32,1051232.1660181582,2.3011,2.3022,2.298,2.2991,1051232.166
2008-03-03 12:30:00,22.32,22.34,22.24,22.24,1113813.2295719844,2.2991,2.3011,2.2908,2.2908,1113813.2296
2008-03-03 13:00:00,22.24,22.35,22.24,22.32,780804.1504539559,2.2908,2.3022,2.2908,2.2991,780804.1505
2008-03-03 13:30:00,22.32,22.36,22.28,22.31,1132944.2282749675,2.2991,2.3032,2.2949,2.298,1132944.2283
2008-03-03 14:00:00,22.31,22.35,22.29,22.33,1363488.9753566796,2.298,2.3022,2.296,2.3001,1363488.9754
2008-03-03 14:30:00,22.33,22.37,22.3,22.34,2350518.806744488,2.3001,2.3042,2.297,2.3011,2350518.8067
2008-03-03 15:00:00,22.34,22.45,22.33,22.45,2582684.824902724,2.3011,2.3125,2.3001,2.3125,2582684.8249
2008-03-03 15:30:00,22.45,22.53,22.45,22.53,4425097.276264591,2.3125,2.3207,2.3125,2.3207,4425097.2763
2008-03-04 09:30:00,22.36,22.49,22.33,22.44,2521400.778210117,2.3032,2.3166,2.3001,2.3114,2521400.7782
2008-03-04 10:00:00,22.44,22.61,22.42,22.58,2729247.730220493,2.3114,2.3289,2.3094,2.3259,2729247.7302
2008-03-04 10:30:00,22.58,22.64,22.57,22.59,5211089.494163425,2.3259,2.332,2.3248,2.3269,5211089.4942
2008-03-04 11:00:00,22.59,22.77,22.58,22.74,3296044.0985732814,2.3269,2.3454,2.3259,2.3423,3296044.0986
2008-03-04 11:30:00,22.74,22.75,22.53,22.57,2323281.4526588847,2.3423,2.3434,2.3207,2.3248,2323281.4527
2008-03-04 12:00:00,22.57,22.61,22.54,22.61,1272049.2866407265,2.3248,2.3289,2.3217,2.3289,1272049.2866
2008-03-04 12:30:00,22.61,22.62,22.52,22.54,999027.2373540855,2.3289,2.33,2.3197,2.3217,999027.2374
2008-03-04 13:00:00,22.54,22.62,22.53,22.61,1595654.9935149157,2.3217,2.33,2.3207,2.3289,1595654.9935
2008-03-04 13:30:00,22.61,22.64,22.53,22.64,2403047.989623865,2.3289,2.332,2.3207,2.332,2403047.9896
2008-03-04 14:00:00,22.64,22.66,22.56,22.61,2288586.251621271,2.332,2.3341,2.3238,2.3289,2288586.2516
2008-03-04 14:30:00,22.61,22.71,22.59,22.61,2579766.5369649804,2.3289,2.3392,2.3269,2.3289,2579766.537
2008-03-04 15:00:00,22.61,22.77,22.58,22.7,4258106.35538262,2.3289,2.3454,2.3259,2.3382,4258106.3554
2008-03-04 15:30:00,22.7,22.87,22.7,22.77,5934176.394293126,2.3382,2.3557,2.3382,2.3454,5934176.3943
2008-03-05 09:30:00,22.7,22.82,22.62,22.69,2072957.19844358,2.3382,2.3506,2.33,2.3372,2072957.1984
2008-03-05 10:00:00,22.69,22.91,22.69,22.89,2519130.9987029834,2.3372,2.3598,2.3372,2.3578,2519130.9987
2008-03-05 10:30:00,22.89,22.9,22.8,22.9,1661802.8534370947,2.3578,2.3588,2.3485,2.3588,1661802.8534
2008-03-05 11:00:00,22.9,22.95,22.89,22.9,2056420.233463035,2.3588,2.364,2.3578,2.3588,2056420.2335
2008-03-05 11:30:00,22.9,22.98,22.89,22.94,2028534.3709468225,2.3588,2.3671,2.3578,2.3629,2028534.3709
2008-03-05 12:00:00,22.94,22.99,22.87,22.93,2215629.0531776915,2.3629,2.3681,2.3557,2.3619,2215629.0532
2008-03-05 12:30:00,22.92,23.02,22.9,23.02,1938067.4448767835,2.3609,2.3712,2.3588,2.3712,1938067.4449
2008-03-05 13:00:00,23.02,23.05,22.88,22.91,2407263.294422828,2.3712,2.3743,2.3568,2.3598,2407263.2944
2008-03-05 13:30:00,22.92,22.93,22.82,22.93,2905317.7691309988,2.3609,2.3619,2.3506,2.3619,2905317.7691
2008-03-05 14:00:00,22.93,22.96,22.9,22.92,2070038.9105058368,2.3619,2.365,2.3588,2.3609,2070038.9105
2008-03-05 14:30:00,22.92,22.99,22.92,22.97,2401426.718547341,2.3609,2.3681,2.3609,2.366,2401426.7185
2008-03-05 15:00:00,22.97,23.09,22.94,23.08,3650129.701686122,2.366,2.3784,2.3629,2.3774,3650129.7017
2008-03-05 15:30:00,23.07,23.14,23.01,23.12,5779831.387808042,2.3763,2.3835,2.3701,2.3815,5779831.3878
2008-03-06 09:30:00,23.03,23.03,22.87,22.91,2740920.881971466,2.3722,2.3722,2.3557,2.3598,2740920.882
2008-03-06 10:00:00,22.92,22.92,22.79,22.82,2886186.770428016,2.3609,2.3609,2.3475,2.3506,2886186.7704
2008-03-06 10:30:00,22.82,22.87,22.78,22.86,1983787.28923476,2.3506,2.3557,2.3465,2.3547,1983787.2892
2008-03-06 11:00:00,22.86,22.92,22.82,22.83,1971141.374837873,2.3547,2.3609,2.3506,2.3516,1971141.3748
2008-03-06 11:30:00,22.83,22.9,22.83,22.88,968871.5953307392,2.3516,2.3588,2.3516,2.3568,968871.5953
2008-03-06 12:00:00,22.88,22.9,22.83,22.86,1222438.3916990922,2.3568,2.3588,2.3516,2.3547,1222438.3917
2008-03-06 12:30:00,22.86,22.98,22.85,22.94,1276913.0998702983,2.3547,2.3671,2.3537,2.3629,1276913.0999
2008-03-06 13:00:00,22.94,22.97,22.9,22.91,1029182.879377432,2.3629,2.366,2.3588,2.3598,1029182.8794
2008-03-06 13:30:00,22.91,22.99,22.9,22.95,1774643.3203631646,2.3598,2.3681,2.3588,2.364,1774643.3204
2008-03-06 14:00:00,22.95,22.97,22.9,22.91,1087872.8923476003,2.364,2.366,2.3588,2.3598,1087872.8923
2008-03-06 14:30:00,22.91,22.94,22.9,22.9,1070687.4189364463,2.3598,2.3629,2.3588,2.3588,1070687.4189
2008-03-06 15:00:00,22.9,22.92,22.83,22.86,2131971.4656290533,2.3588,2.3609,2.3516,2.3547,2131971.4656
2008-03-06 15:30:00,22.86,22.87,22.79,22.82,4341115.434500649,2.3547,2.3557,2.3475,2.3506,4341115.4345
2008-03-07 09:30:00,22.65,22.82,22.55,22.73,2970817.1206225683,2.3331,2.3506,2.3228,2.3413,2970817.1206
2008-03-07 10:00:00,22.73,22.88,22.66,22.83,4091763.942931258,2.3413,2.3568,2.3341,2.3516,4091763.9429
2008-03-07 10:30:00,22.83,22.91,22.79,22.81,1981841.7639429315,2.3516,2.3598,2.3475,2.3495,1981841.7639
2008-03-07 11:00:00,22.81,22.86,22.8,22.82,2079118.028534371,2.3495,2.3547,2.3485,2.3506,2079118.0285
2008-03-07 11:30:00,22.82,22.88,22.82,22.85,1674448.767833982,2.3506,2.3568,2.3506,2.3537,1674448.7678
2008-03-07 12:00:00,22.85,22.9,22.83,22.85,1105058.3657587548,2.3537,2.3588,2.3516,2.3537,1105058.3658
2008-03-07 12:30:00,22.85,22.97,22.85,22.92,2422178.9883268485,2.3537,2.366,2.3537,2.3609,2422178.9883
2008-03-07 13:00:00,22.92,22.93,22.87,22.9,1133592.7367055772,2.3609,2.3619,2.3557,2.3588,1133592.7367
2008-03-07 13:30:00,22.89,22.9,22.82,22.84,1709792.477302205,2.3578,2.3588,2.3506,2.3526,1709792.4773
2008-03-07 14:00:00,22.84,22.84,22.78,22.82,3576848.2490272373,2.3526,2.3526,2.3465,2.3506,3576848.249
2008-03-07 14:30:00,22.82,22.91,22.76,22.91,2118677.0428015566,2.3506,2.3598,2.3444,2.3598,2118677.0428
2008-03-07 15:00:00,22.91,23.04,22.8,23.02,5536640.726329442,2.3598,2.3732,2.3485,2.3712,5536640.7263
2008-03-07 15:30:00,23.02,23.04,22.87,23.0,5803501.945525292,2.3712,2.3732,2.3557,2.3691,5803501.9455
2008-03-10 09:30:00,22.96,23.15,22.88,23.14,4201361.867704281,2.365,2.3846,2.3568,2.3835,4201361.8677
2008-03-10 10:00:00,23.13,23.26,23.11,23.25,3790531.7769131,2.3825,2.3959,2.3804,2.3949,3790531.7769
2008-03-10 10:30:00,23.25,23.33,23.17,23.18,5202010.37613489,2.3949,2.4031,2.3866,2.3877,5202010.3761
2008-03-10 11:00:00,23.17,23.18,23.05,23.11,2550907.911802853,2.3866,2.3877,2.3743,2.3804,2550907.9118
2008-03-10 11:30:00,23.11,23.13,23.06,23.08,2779182.879377432,2.3804,2.3825,2.3753,2.3774,2779182.8794
2008-03-10 12:00:00,23.08,23.13,23.05,23.12,2624837.872892348,2.3774,2.3825,2.3743,2.3815,2624837.8729
2008-03-10 12:30:00,23.11,23.18,23.08,23.14,2006160.8300907912,2.3804,2.3877,2.3774,2.3835,2006160.8301
2008-03-10 13:00:00,23.14,23.23,23.1,23.12,1189688.7159533077,2.3835,2.3928,2.3794,2.3815,1189688.716
2008-03-10 13:30:00,23.12,23.15,23.08,23.11,1555771.7250324255,2.3815,2.3846,2.3774,2.3804,1555771.725
2008-03-10 14:00:00,23.11,23.15,23.02,23.03,2655642.0233463035,2.3804,2.3846,2.3712,2.3722,2655642.0233
2008-03-10 14:30:00,23.03,23.1,23.01,23.09,2164396.8871595333,2.3722,2.3794,2.3701,2.3784,2164396.8872
2008-03-10 15:00:00,23.1,23.16,23.07,23.14,2749351.4915693905,2.3794,2.3856,2.3763,2.3835,2749351.4916
2008-03-10 15:30:00,23.14,23.21,23.04,23.08,5418612.191958495,2.3835,2.3907,2.3732,2.3774,5418612.192
2008-03-11 09:30:00,23.34,23.38,23.05,23.22,6682230.869001297,2.4041,2.4083,2.3743,2.3918,6682230.869
2008-03-11 10:00:00,23.22,23.23,23.12,23.15,3021076.523994812,2.3918,2.3928,2.3815,2.3846,3021076.524
2008-03-11 10:30:00,23.15,23.21,22.91,22.94,5090791.180285344,2.3846,2.3907,2.3598,2.3629,5090791.1803
2008-03-11 11:00:00,22.94,23.06,22.94,23.04,2425097.276264592,2.3629,2.3753,2.3629,2.3732,2425097.2763
2008-03-11 11:30:00,23.05,23.19,23.03,23.15,2681582.360570688,2.3743,2.3887,2.3722,2.3846,2681582.3606
2008-03-11 12:00:00,23.15,23.17,23.12,23.13,1622243.8391699092,2.3846,2.3866,2.3815,2.3825,1622243.8392
2008-03-11 12:30:00,23.13,23.28,23.09,23.28,1978923.476005188,2.3825,2.398,2.3784,2.398,1978923.476
2008-03-11 13:00:00,23.27,23.37,23.12,23.36,3545395.590142672,2.3969,2.4072,2.3815,2.4062,3545395.5901
2008-03-11 13:30:00,23.36,23.37,23.23,23.25,2604734.11154345,2.4062,2.4072,2.3928,2.3949,2604734.1115
2008-03-11 14:00:00,23.26,23.26,23.16,23.2,3053501.945525292,2.3959,2.3959,2.3856,2.3897,3053501.9455
2008-03-11 14:30:00,23.2,23.27,23.19,23.22,3500648.508430609,2.3897,2.3969,2.3887,2.3918,3500648.5084
2008-03-11 15:00:00,23.22,23.25,23.19,23.21,3429636.835278859,2.3918,2.3949,2.3887,2.3907,3429636.8353
2008-03-11 15:30:00,23.21,23.25,23.15,23.19,7128728.923476005,2.3907,2.3949,2.3846,2.3887,7128728.9235
2008-03-12 09:30:00,23.17,23.17,22.98,23.08,6254215.304798963,2.3866,2.3866,2.3671,2.3774,6254215.3048
2008-03-12 10:00:00,23.09,23.16,23.07,23.11,4314850.84306096,2.3784,2.3856,2.3763,2.3804,4314850.8431
2008-03-12 10:30:00,23.11,23.15,23.06,23.1,3410505.8365758755,2.3804,2.3846,2.3753,2.3794,3410505.8366
2008-03-12 11:00:00,23.1,23.14,23.02,23.03,3848249.0272373534,2.3794,2.3835,2.3712,2.3722,3848249.0272
2008-03-12 11:30:00,23.04,23.1,22.98,23.03,3161154.345006485,2.3732,2.3794,2.3671,2.3722,3161154.345
2008-03-12 12:00:00,23.04,23.06,23.02,23.05,2306095.97924773,2.3732,2.3753,2.3712,2.3743,2306095.9792
2008-03-12 12:30:00,23.05,23.05,23.01,23.03,1938067.4448767835,2.3743,2.3743,2.3701,2.3722,1938067.4449
2008-03-12 13:00:00,23.03,23.05,23.01,23.03,2949092.0881971465,2.3722,2.3743,2.3701,2.3722,2949092.0882
2008-03-12 13:30:00,23.03,23.03,22.92,22.93,3506485.084306096,2.3722,2.3722,2.3609,2.3619,3506485.0843
2008-03-12 14:00:00,22.93,23.02,22.92,22.96,3612516.212710765,2.3619,2.3712,2.3609,2.365,3612516.2127
2008-03-12 14:30:00,22.96,22.96,22.85,22.85,3476977.95071336,2.365,2.365,2.3537,2.3537,3476977.9507
2008-03-12 15:00:00,22.85,22.86,22.74,22.76,5459143.968871595,2.3537,2.3547,2.3423,2.3444,5459143.9689
2008-03-12 15:30:00,22.76,22.77,22.65,22.76,7714980.544747082,2.3444,2.3454,2.3331,2.3444,7714980.5447
2008-03-13 09:30:00,22.51,22.63,22.37,22.4,6998702.983138781,2.3186,2.331,2.3042,2.3073,6998702.9831
2008-03-13 10:00:00,22.4,22.48,22.29,22.3,6593385.214007782,2.3073,2.3155,2.296,2.297,6593385.214
2008-03-13 10:30:00,22.3,22.4,22.24,22.34,3052853.4370946824,2.297,2.3073,2.2908,2.3011,3052853.4371
2008-03-13 11:00:00,22.34,22.47,22.3,22.44,4077821.011673152,2.3011,2.3145,2.297,2.3114,4077821.0117
2008-03-13 11:30:00,22.44,22.47,22.34,22.44,3234111.543450065,2.3114,2.3145,2.3011,2.3114,3234111.5435
2008-03-13 12:00:00,22.44,22.51,22.37,22.4,2479896.2386511024,2.3114,2.3186,2.3042,2.3073,2479896.2387
2008-03-13 12:30:00,22.4,22.46,22.36,22.42,2396887.159533074,2.3073,2.3135,2.3032,2.3094,2396887.1595
2008-03-13 13:00:00,22.42,22.45,22.36,22.45,3505836.5758754862,2.3094,2.3125,2.3032,2.3125,3505836.5759
2008-03-13 13:30:00,22.45,22.71,22.45,22.67,4476005.188067445,2.3125,2.3392,2.3125,2.3351,4476005.1881
2008-03-13 14:00:00,22.68,22.68,22.55,22.61,3237029.831387808,2.3362,2.3362,2.3228,2.3289,3237029.8314
2008-03-13 14:30:00,22.6,22.61,22.47,22.54,2858625.162127108,2.3279,2.3289,2.3145,2.3217,2858625.1621
2008-03-13 15:00:00,22.55,22.6,22.49,22.53,3594033.722438392,2.3228,2.3279,2.3166,2.3207,3594033.7224
2008-03-13 15:30:00,22.53,22.67,22.53,22.66,8452334.630350195,2.3207,2.3351,2.3207,2.3341,8452334.6304
2008-03-14 09:30:00,22.67,22.76,22.45,22.58,5271076.523994812,2.3351,2.3444,2.3125,2.3259,5271076.524
2008-03-14 10:00:00,22.57,22.62,22.39,22.52,5747405.966277562,2.3248,2.33,2.3063,2.3197,5747405.9663
2008-03-14 10:30:00,22.52,22.58,22.39,22.41,4584630.350194553,2.3197,2.3259,2.3063,2.3083,4584630.3502
2008-03-14 11:00:00,22.41,22.59,22.39,22.43,5068417.639429313,2.3083,2.3269,2.3063,2.3104,5068417.6394
2008-03-14 11:30:00,22.43,22.58,22.41,22.51,4137483.787289235,2.3104,2.3259,2.3083,2.3186,4137483.7873
2008-03-14 12:00:00,22.51,22.54,22.47,22.48,2684176.3942931257,2.3186,2.3217,2.3145,2.3155,2684176.3943
2008-03-14 12:30:00,22.48,22.51,22.39,22.48,2989623.8651102465,2.3155,2.3186,2.3063,2.3155,2989623.8651
2008-03-14 13:00:00,22.48,22.49,22.39,22.4,3203307.392996109,2.3155,2.3166,2.3063,2.3073,3203307.393
2008-03-14 13:30:00,22.4,22.51,22.36,22.36,3107328.1452658884,2.3073,2.3186,2.3032,2.3032,3107328.1453
2008-03-14 14:00:00,22.36,22.37,22.21,22.23,5040856.031128405,2.3032,2.3042,2.2877,2.2898,5040856.0311
2008-03-14 14:30:00,22.23,22.31,22.11,22.13,7904345.006485084,2.2898,2.298,2.2774,2.2795,7904345.0065
2008-03-14 15:00:00,22.13,22.22,22.07,22.2,8847600.518806744,2.2795,2.2888,2.2733,2.2867,8847600.5188
2008-03-14 15:30:00,22.21,22.26,22.0,22.11,14451686.121919584,2.2877,2.2929,2.2661,2.2774,14451686.1219
2008-03-17 09:30:00,21.72,21.83,21.38,21.72,8237354.085603113,2.2612,2.2727,2.2259,2.2612,8237354.0856
2008-03-17 10:00:00,21.72,21.75,21.58,21.65,4150129.701686122,2.2612,2.2644,2.2467,2.254,4150129.7017
2008-03-17 10:30:00,21.65,21.74,21.56,21.63,3871919.584954605,2.254,2.2633,2.2446,2.2519,3871919.585
2008-03-17 11:00:00,21.63,21.73,21.62,21.7,2597600.5188067444,2.2519,2.2623,2.2508,2.2592,2597600.5188
2008-03-17 11:30:00,21.7,21.8,21.67,21.72,2773994.8119325554,2.2592,2.2696,2.256,2.2612,2773994.8119
2008-03-17 12:00:00,21.72,21.76,21.64,21.67,2578793.774319066,2.2612,2.2654,2.2529,2.256,2578793.7743
2008-03-17 12:30:00,21.67,21.76,21.64,21.74,2401750.972762646,2.256,2.2654,2.2529,2.2633,2401750.9728
2008-03-17 13:00:00,21.74,21.76,21.63,21.66,3257782.101167315,2.2633,2.2654,2.2519,2.255,3257782.1012
2008-03-17 13:30:00,21.66,21.81,21.63,21.81,2695849.5460440987,2.255,2.2706,2.2519,2.2706,2695849.546
2008-03-17 14:00:00,21.81,21.9,21.77,21.79,3479896.2386511024,2.2706,2.28,2.2665,2.2685,3479896.2387
2008-03-17 14:30:00,21.79,21.87,21.76,21.77,2969844.3579766536,2.2685,2.2769,2.2654,2.2665,2969844.358
2008-03-17 15:00:00,21.77,21.77,21.63,21.69,5168287.937743191,2.2665,2.2665,2.2519,2.2581,5168287.9377
2008-03-17 15:30:00,21.69,21.78,21.58,21.58,6822308.69001297,2.2581,2.2675,2.2467,2.2467,6822308.69
2008-03-18 09:30:00,21.73,22.01,21.72,21.75,5536640.726329442,2.2623,2.2914,2.2612,2.2644,5536640.7263
2008-03-18 10:00:00,21.74,21.83,21.74,21.79,2988002.5940337223,2.2633,2.2727,2.2633,2.2685,2988002.594
2008-03-18 10:30:00,21.79,21.82,21.75,21.76,2771725.0324254218,2.2685,2.2717,2.2644,2.2654,2771725.0324
2008-03-18 11:00:00,21.76,21.83,21.75,21.82,4950713.35927367,2.2654,2.2727,2.2644,2.2717,4950713.3593
2008-03-18 11:30:00,21.82,21.83,21.77,21.83,2834306.095979248,2.2717,2.2727,2.2665,2.2727,2834306.096
2008-03-18 12:00:00,21.83,21.87,21.8,21.82,8139429.312581064,2.2727,2.2769,2.2696,2.2717,8139429.3126
2008-03-18 12:30:00,21.82,21.87,21.8,21.85,2869001.2970168614,2.2717,2.2769,2.2696,2.2748,2869001.297
2008-03-18 13:00:00,21.85,21.87,21.83,21.85,2895914.3968871594,2.2748,2.2769,2.2727,2.2748,2895914.3969
2008-03-18 13:30:00,21.86,21.88,21.83,21.83,2782749.675745785,2.2758,2.2779,2.2727,2.2727,2782749.6757
2008-03-18 14:00:00,21.83,21.9,20.97,21.66,13361867.704280157,2.2727,2.28,2.1832,2.255,13361867.7043
2008-03-18 14:30:00,21.65,21.97,21.55,21.96,8526913.099870298,2.254,2.2873,2.2435,2.2862,8526913.0999
2008-03-18 15:00:00,21.95,21.99,21.84,21.92,3698443.579766537,2.2852,2.2894,2.2737,2.2821,3698443.5798
2008-03-18 15:30:00,21.93,22.1,21.9,22.05,6792477.302204928,2.2831,2.3008,2.28,2.2956,6792477.3022
2008-03-19 09:30:00,22.14,22.17,22.02,22.17,6056744.48767834,2.305,2.3081,2.2925,2.3081,6056744.4877
2008-03-19 10:00:00,22.17,22.2,22.09,22.13,3790856.0311284047,2.3081,2.3112,2.2998,2.3039,3790856.0311
2008-03-19 10:30:00,22.13,22.2,22.1,22.17,3677367.055771725,2.3039,2.3112,2.3008,2.3081,3677367.0558
2008-03-19 11:00:00,22.17,22.22,22.16,22.16,2728599.2217898834,2.3081,2.3133,2.3071,2.3071,2728599.2218
2008-03-19 11:30:00,22.16,22.28,22.15,22.24,2311608.300907912,2.3071,2.3195,2.306,2.3154,2311608.3009
2008-03-19 12:00:00,22.24,22.26,22.2,22.2,2100518.806744488,2.3154,2.3175,2.3112,2.3112,2100518.8067
2008-03-19 12:30:00,22.2,22.2,22.11,22.14,2680609.597924773,2.3112,2.3112,2.3018,2.305,2680609.5979
2008-03-19 13:00:00,22.13,22.16,22.1,22.11,2191958.495460441,2.3039,2.3071,2.3008,2.3018,2191958.4955
2008-03-19 13:30:00,22.11,22.12,21.99,22.02,2515564.2023346303,2.3018,2.3029,2.2894,2.2925,2515564.2023
2008-03-19 14:00:00,22.02,22.06,21.98,22.02,2282425.42153048,2.2925,2.2966,2.2883,2.2925,2282425.4215
2008-03-19 14:30:00,22.02,22.03,21.92,21.97,2379377.431906615,2.2925,2.2935,2.2821,2.2873,2379377.4319
2008-03-19 15:00:00,21.97,21.99,21.88,21.89,3222438.391699092,2.2873,2.2894,2.2779,2.2789,3222438.3917
2008-03-19 15:30:00,21.89,21.91,21.76,21.79,6683203.631647212,2.2789,2.281,2.2654,2.2685,6683203.6316
2008-03-20 09:30:00,21.83,21.9,21.59,21.67,12452334.630350197,2.2727,2.28,2.2477,2.256,12452334.6304
2008-03-20 10:00:00,21.68,21.79,21.66,21.73,4154669.260700389,2.2571,2.2685,2.255,2.2623,4154669.2607
2008-03-20 10:30:00,21.72,21.77,21.71,21.74,2376459.143968872,2.2612,2.2665,2.2602,2.2633,2376459.144
2008-03-20 11:00:00,21.73,21.77,21.71,21.75,1695201.037613489,2.2623,2.2665,2.2602,2.2644,1695201.0376
2008-03-20 11:30:00,21.75,21.76,21.73,21.74,2001621.271076524,2.2644,2.2654,2.2623,2.2633,2001621.2711
2008-03-20 12:00:00,21.74,21.75,21.66,21.68,2174448.7678339817,2.2633,2.2644,2.255,2.2571,2174448.7678
2008-03-20 12:30:00,21.68,21.69,21.62,21.66,1642671.8547341116,2.2571,2.2581,2.2508,2.255,1642671.8547
2008-03-20 13:00:00,21.66,21.69,21.65,21.67,1716277.561608301,2.255,2.2581,2.254,2.256,1716277.5616
2008-03-20 13:30:00,21.67,21.72,21.66,21.71,1860246.433203632,2.256,2.2612,2.255,2.2602,1860246.4332
2008-03-20 14:00:00,21.71,21.71,21.65,21.69,2520103.7613488976,2.2602,2.2602,2.254,2.2581,2520103.7613
2008-03-20 14:30:00,21.68,21.71,21.68,21.68,2220817.1206225683,2.2571,2.2602,2.2571,2.2571,2220817.1206
2008-03-20 15:00:00,21.68,21.71,21.64,21.66,3369974.059662776,2.2571,2.2602,2.2529,2.255,3369974.0597
2008-03-20 15:30:00,21.66,21.83,21.62,21.69,6208171.206225681,2.255,2.2727,2.2508,2.2581,6208171.2062
2008-03-24 09:30:00,21.98,22.23,21.98,22.18,4090791.180285344,2.2883,2.3143,2.2883,2.3091,4090791.1803
2008-03-24 10:00:00,22.19,22.21,22.08,22.08,2712062.2568093385,2.3102,2.3123,2.2987,2.2987,2712062.2568
2008-03-24 10:30:00,22.08,22.16,22.07,22.12,2659208.819714657,2.2987,2.3071,2.2977,2.3029,2659208.8197
2008-03-24 11:00:00,22.12,22.13,22.05,22.06,1740920.8819714657,2.3029,2.3039,2.2956,2.2966,1740920.882
2008-03-24 11:30:00,22.06,22.16,22.05,22.16,1735084.3060959792,2.2966,2.3071,2.2956,2.3071,1735084.3061
2008-03-24 12:00:00,22.16,22.18,22.12,22.12,1374513.618677043,2.3071,2.3091,2.3029,2.3029,1374513.6187
2008-03-24 12:30:00,22.12,22.19,22.1,22.16,1181582.360570687,2.3029,2.3102,2.3008,2.3071,1181582.3606
2008-03-24 13:00:00,22.16,22.16,22.14,22.15,789234.7600518807,2.3071,2.3071,2.305,2.306,789234.7601
2008-03-24 13:30:00,22.15,22.18,22.14,22.17,1077172.5032425425,2.306,2.3091,2.305,2.3081,1077172.5032
2008-03-24 14:00:00,22.17,22.2,22.14,22.2,1772049.2866407265,2.3081,2.3112,2.305,2.3112,1772049.2866
2008-03-24 14:30:00,22.19,22.2,22.14,22.16,1716926.0700389105,2.3102,2.3112,2.305,2.3071,1716926.07
2008-03-24 15:00:00,22.16,22.18,22.13,22.13,2183527.885862516,2.3071,2.3091,2.3039,2.3039,2183527.8859
2008-03-24 15:30:00,22.13,22.16,22.09,22.14,5383916.990920882,2.3039,2.3071,2.2998,2.305,5383916.9909
2008-03-25 09:30:00,22.07,22.25,22.06,22.19,4051880.674448768,2.2977,2.3164,2.2966,2.3102,4051880.6744
2008-03-25 10:00:00,22.19,22.2,22.14,22.15,2800259.403372244,2.3102,2.3112,2.305,2.306,2800259.4034
2008-03-25 10:30:00,22.16,22.22,22.1,22.18,2526913.0998702985,2.3071,2.3133,2.3008,2.3091,2526913.0999
2008-03-25 11:00:00,22.18,22.3,22.16,22.27,2228923.476005188,2.3091,2.3216,2.3071,2.3185,2228923.476
2008-03-25 11:30:00,22.27,22.34,22.24,22.28,3516536.964980545,2.3185,2.3258,2.3154,2.3195,3516536.965
2008-03-25 12:00:00,22.28,22.31,22.18,22.19,2590791.180285344,2.3195,2.3227,2.3091,2.3102,2590791.1803
2008-03-25 12:30:00,22.19,22.28,22.16,22.26,1691634.241245136,2.3102,2.3195,2.3071,2.3175,1691634.2412
2008-03-25 13:00:00,22.26,22.28,22.2,22.23,1649805.4474708172,2.3175,2.3195,2.3112,2.3143,1649805.4475
2008-03-25 13:30:00,22.23,22.25,22.2,22.23,1344033.7224383918,2.3143,2.3164,2.3112,2.3143,1344033.7224
2008-03-25 14:00:00,22.22,22.33,22.22,22.32,2247730.2204928664,2.3133,2.3248,2.3133,2.3237,2247730.2205
2008-03-25 14:30:00,22.31,22.5,22.31,22.49,2958819.7146562906,2.3227,2.3425,2.3227,2.3414,2958819.7147
2008-03-25 15:00:00,22.49,22.53,22.48,22.53,3120298.3138780803,2.3414,2.3456,2.3404,2.3456,3120298.3139
2008-03-25 15:30:00,22.53,22.61,22.5,22.59,7967250.324254216,2.3456,2.3539,2.3425,2.3518,7967250.3243
2008-03-26 09:30:00,22.48,22.67,22.48,22.53,4691958.495460441,2.3404,2.3602,2.3404,2.3456,4691958.4955
2008-03-26 10:00:00,22.53,22.55,22.43,22.53,2952334.6303501944,2.3456,2.3477,2.3352,2.3456,2952334.6304
2008-03-26 10:30:00,22.53,22.54,22.45,22.52,2374189.364461738,2.3456,2.3466,2.3372,2.3445,2374189.3645
2008-03-26 11:00:00,22.51,22.57,22.49,22.54,1932879.3774319068,2.3435,2.3497,2.3414,2.3466,1932879.3774
2008-03-26 11:30:00,22.54,22.61,22.53,22.57,2177042.8015564205,2.3466,2.3539,2.3456,2.3497,2177042.8016
2008-03-26 12:00:00,22.58,22.61,22.53,22.55,2335278.8586251624,2.3508,2.3539,2.3456,2.3477,2335278.8586
2008-03-26 12:30:00,22.55,22.57,22.51,22.53,929636.8352788588,2.3477,2.3497,2.3435,2.3456,929636.8353
2008-03-26 13:00:00,22.53,22.62,22.53,22.6,1164721.1413748378,2.3456,2.3549,2.3456,2.3529,1164721.1414
2008-03-26 13:30:00,22.6,22.6,22.53,22.55,3130674.448767834,2.3529,2.3529,2.3456,2.3477,3130674.4488
2008-03-26 14:00:00,22.54,22.57,22.48,22.48,1530155.6420233464,2.3466,2.3497,2.3404,2.3404,1530155.642
2008-03-26 14:30:00,22.48,22.56,22.47,22.55,1549935.149156939,2.3404,2.3487,2.3393,2.3477,1549935.1492
2008-03-26 15:00:00,22.55,22.57,22.49,22.51,2178988.326848249,2.3477,2.3497,2.3414,2.3435,2178988.3268
2008-03-26 15:30:00,22.51,22.58,22.48,22.52,4578793.774319067,2.3435,2.3508,2.3404,2.3445,4578793.7743
2008-03-27 09:30:00,22.58,22.66,22.52,22.65,3582360.570687419,2.3508,2.3591,2.3445,2.3581,3582360.5707
2008-03-27 10:00:00,22.64,22.69,22.59,22.6,3705252.918287938,2.357,2.3622,2.3518,2.3529,3705252.9183
2008-03-27 10:30:00,22.6,22.66,22.56,22.63,2686446.17380026,2.3529,2.3591,2.3487,2.356,2686446.1738
2008-03-27 11:00:00,22.63,22.67,22.6,22.63,1922503.242542153,2.356,2.3602,2.3529,2.356,1922503.2425
2008-03-27 11:30:00,22.63,22.64,22.61,22.63,10090466.926070038,2.356,2.357,2.3539,2.356,10090466.9261
2008-03-27 12:00:00,22.63,22.66,22.62,22.65,6605382.61997406,2.356,2.3591,2.3549,2.3581,6605382.62
2008-03-27 12:30:00,22.65,22.72,22.64,22.71,2193579.766536965,2.3581,2.3654,2.357,2.3643,2193579.7665
2008-03-27 13:00:00,22.71,22.77,22.71,22.77,2449416.342412452,2.3643,2.3706,2.3643,2.3706,2449416.3424
2008-03-27 13:30:00,22.77,22.78,22.71,22.77,2624837.872892348,2.3706,2.3716,2.3643,2.3706,2624837.8729
2008-03-27 14:00:00,22.77,22.77,22.69,22.73,1955577.1725032425,2.3706,2.3706,2.3622,2.3664,1955577.1725
2008-03-27 14:30:00,22.73,22.79,22.7,22.7,2621271.076523995,2.3664,2.3726,2.3633,2.3633,2621271.0765
2008-03-27 15:00:00,22.69,22.72,22.64,22.66,4965953.307392996,2.3622,2.3654,2.357,2.3591,4965953.3074
2008-03-27 15:30:00,22.66,22.66,22.54,22.6,4922827.496757458,2.3591,2.3591,2.3466,2.3529,4922827.4968
2008-03-28 09:30:00,22.7,22.81,22.61,22.79,3681258.106355383,2.3633,2.3747,2.3539,2.3726,3681258.1064
2008-03-28 10:00:00,22.79,22.9,22.74,22.89,3509079.1180285346,2.3726,2.3841,2.3674,2.3831,3509079.118
2008-03-28 10:30:00,22.89,22.91,22.83,22.91,2767833.981841764,2.3831,2.3851,2.3768,2.3851,2767833.9818
2008-03-28 11:00:00,22.91,22.99,22.86,22.95,3736057.068741894,2.3851,2.3935,2.3799,2.3893,3736057.0687
2008-03-28 11:30:00,22.95,23.0,22.93,22.98,2696498.054474708,2.3893,2.3945,2.3872,2.3924,2696498.0545
2008-03-28 12:00:00,22.98,22.99,22.9,22.96,2644617.3800259405,2.3924,2.3935,2.3841,2.3903,2644617.38
2008-03-28 12:30:00,22.96,22.98,22.9,22.95,2214980.5447470816,2.3903,2.3924,2.3841,2.3893,2214980.5447
2008-03-28 13:00:00,22.96,22.99,22.95,22.99,1881322.957198444,2.3903,2.3935,2.3893,2.3935,1881322.9572
2008-03-28 13:30:00,22.99,23.0,22.95,22.98,1422827.496757458,2.3935,2.3945,2.3893,2.3924,1422827.4968
2008-03-28 14:00:00,22.99,22.99,22.88,22.91,2239299.6108949417,2.3935,2.3935,2.382,2.3851,2239299.6109
2008-03-28 14:30:00,22.92,22.92,22.8,22.86,2705577.1725032427,2.3862,2.3862,2.3737,2.3799,2705577.1725
2008-03-28 15:00:00,22.86,22.86,22.75,22.79,2301880.674448768,2.3799,2.3799,2.3685,2.3726,2301880.6744
2008-03-28 15:30:00,22.8,22.8,22.67,22.76,5690661.478599222,2.3737,2.3737,2.3602,2.3695,5690661.4786
2008-03-31 08:00:00,22.64,22.77,22.59,22.59,8400.0,7.7167,7.761,7.6996,7.6996,8400.0
2008-03-31 08:30:00,22.52,22.64,22.52,22.64,3300.0,7.6758,7.7167,7.6758,7.7167,3300.0
2008-03-31 09:00:00,22.64,23.12,22.58,23.12,58600.0,7.7167,7.8803,7.6962,7.8803,58600.0
2008-03-31 09:30:00,23.12,23.72,22.8,23.06,3752100.0,7.8803,8.0848,7.7712,7.8598,3752100.0
2008-03-31 10:00:00,23.07,23.35,22.85,23.1,2522300.0,7.8633,7.9587,7.7883,7.8735,2522300.0
2008-03-31 10:30:00,23.1,23.12,22.91,22.98,1585100.0,7.8735,7.8803,7.8087,7.8326,1585100.0
2008-03-31 11:00:00,22.97,22.97,22.82,22.84,1027700.0,7.8292,7.8292,7.778,7.7849,1027700.0
2008-03-31 11:30:00,22.83,22.84,22.64,22.77,1423200.0,7.7815,7.7849,7.7167,7.761,1423200.0
2008-03-31 12:00:00,22.78,22.96,22.75,22.94,1000300.0,7.7644,7.8258,7.7542,7.8189,1000300.0
2008-03-31 12:30:00,22.94,22.98,22.86,22.92,1205800.0,7.8189,7.8326,7.7917,7.8121,1205800.0
2008-03-31 13:00:00,22.91,22.92,22.7,22.72,2350700.0,7.8087,7.8121,7.7371,7.744,2350700.0
2008-03-31 13:30:00,22.72,22.73,22.54,22.58,2036600.0,7.744,7.7474,7.6826,7.6962,2036600.0
2008-03-31 14:00:00,22.59,22.65,22.22,22.24,2342300.0,7.6996,7.7201,7.5735,7.5804,2342300.0
2008-03-31 14:30:00,22.24,22.27,21.95,22.14,1969200.0,7.5804,7.5906,7.4815,7.5463,1969200.0
2008-03-31 15:00:00,22.14,22.23,21.99,22.19,2323600.0,7.5463,7.5769,7.4951,7.5633,2323600.0
2008-03-31 15:30:00,22.19,22.26,22.04,22.15,4637000.0,7.5633,7.5872,7.5122,7.5497,4637000.0
2008-04-01 08:00:00,21.75,21.8,21.5,21.5,10400.0,7.4133,7.4304,7.3281,7.3281,10400.0
2008-04-01 08:30:00,21.5,21.5,21.2,21.25,229700.0,7.3281,7.3281,7.2259,7.2429,229700.0
2008-04-01 09:00:00,21.3,21.7,21.0,21.03,33500.0,7.26,7.3963,7.1577,7.1679,33500.0
2008-04-01 09:30:00,21.18,21.83,20.95,21.25,9138800.0,7.2191,7.4406,7.1407,7.2429,9138800.0
2008-04-01 10:00:00,21.25,21.31,21.08,21.16,3835900.0,7.2429,7.2634,7.185,7.2122,3835900.0
2008-04-01 10:30:00,21.16,21.25,21.0,21.23,4896100.0,7.2122,7.2429,7.1577,7.2361,4896100.0
2008-04-01 11:00:00,21.23,21.5,21.16,21.18,3734100.0,7.2361,7.3281,7.2122,7.2191,3734100.0
2008-04-01 11:30:00,21.19,21.32,21.12,21.21,3971600.0,7.2225,7.2668,7.1986,7.2293,3971600.0
2008-04-01 12:00:00,21.2,21.27,21.18,21.24,3280500.0,7.2259,7.2497,7.2191,7.2395,3280500.0
2008-04-01 12:30:00,21.24,21.5,21.23,21.38,3370600.0,7.2395,7.3281,7.2361,7.2872,3370600.0
2008-04-01 13:00:00,21.38,21.54,21.37,21.51,3666000.0,7.2872,7.3418,7.2838,7.3315,3666000.0
2008-04-01 13:30:00,21.5,21.72,21.5,21.72,3259300.0,7.3281,7.4031,7.3281,7.4031,3259300.0
2008-04-01 14:00:00,21.72,22.0,21.7,21.97,3895200.0,7.4031,7.4986,7.3963,7.4883,3895200.0
2008-04-01 14:30:00,21.98,22.1,21.96,22.09,5737300.0,7.4917,7.5326,7.4849,7.5292,5737300.0
2008-04-01 15:00:00,22.08,22.14,21.87,21.89,4952100.0,7.5258,7.5463,7.4542,7.4611,4952100.0
2008-04-01 15:30:00,21.89,22.22,21.85,22.14,6829600.0,7.4611,7.5735,7.4474,7.5463,6829600.0
2008-04-02 09:30:00,22.33,22.53,22.2,22.35,3254200.0,7.611,7.6792,7.5667,7.6178,3254200.0
2008-04-02 10:00:00,22.34,22.36,22.15,22.17,2388200.0,7.6144,7.6213,7.5497,7.5565,2388200.0
2008-04-02 10:30:00,22.17,22.21,22.08,22.1,2164100.0,7.5565,7.5701,7.5258,7.5326,2164100.0
2008-04-02 11:00:00,22.11,22.11,21.85,21.9,3847800.0,7.536,7.536,7.4474,7.4645,3847800.0
2008-04-02 11:30:00,21.91,22.01,21.87,21.92,2314900.0,7.4679,7.502,7.4542,7.4713,2314900.0
2008-04-02 12:00:00,21.92,22.01,21.91,21.97,2527400.0,7.4713,7.502,7.4679,7.4883,2527400.0
2008-04-02 12:30:00,21.97,22.02,21.94,22.0,2167000.0,7.4883,7.5054,7.4781,7.4986,2167000.0
2008-04-02 13:00:00,22.0,22.05,21.99,22.01,2039200.0,7.4986,7.5156,7.4951,7.502,2039200.0
2008-04-02 13:30:00,22.0,22.15,22.0,22.13,1885000.0,7.4986,7.5497,7.4986,7.5429,1885000.0
2008-04-02 14:00:00,22.13,22.26,22.12,22.24,2914000.0,7.5429,7.5872,7.5395,7.5804,2914000.0
2008-04-02 14:30:00,22.24,22.25,22.09,22.14,2578600.0,7.5804,7.5838,7.5292,7.5463,2578600.0
2008-04-02 15:00:00,22.14,22.27,22.12,22.22,4032000.0,7.5463,7.5906,7.5395,7.5735,4032000.0
2008-04-02 15:30:00,22.22,22.23,22.0,22.09,5489400.0,7.5735,7.5769,7.4986,7.5292,5489400.0
2008-04-03 09:30:00,22.04,22.1,21.55,21.81,2836100.0,7.5122,7.5326,7.3452,7.4338,2836100.0
2008-04-03 10:00:00,21.81,22.0,21.77,21.96,3898900.0,7.4338,7.4986,7.4202,7.4849,3898900.0
2008-04-03 10:30:00,21.96,22.76,21.89,22.28,7412600.0,7.4849,7.7576,7.4611,7.594,7412600.0
2008-04-03 11:00:00,22.28,22.42,22.11,22.18,4271300.0,7.594,7.6417,7.536,7.5599,4271300.0
2008-04-03 11:30:00,22.17,22.19,22.05,22.15,2278600.0,7.5565,7.5633,7.5156,7.5497,2278600.0
2008-04-03 12:00:00,22.15,22.2,22.08,22.13,1398700.0,7.5497,7.5667,7.5258,7.5429,1398700.0
2008-04-03 12:30:00,22.12,22.16,22.04,22.04,1571700.0,7.5395,7.5531,7.5122,7.5122,1571700.0
2008-04-03 13:00:00,22.05,22.16,22.04,22.13,1890800.0,7.5156,7.5531,7.5122,7.5429,1890800.0
2008-04-03 13:30:00,22.13,22.14,22.04,22.05,2525900.0,7.5429,7.5463,7.5122,7.5156,2525900.0
2008-04-03 14:00:00,22.06,22.12,22.04,22.09,1338700.0,7.519,7.5395,7.5122,7.5292,1338700.0
2008-04-03 14:30:00,22.09,22.1,22.05,22.09,1409300.0,7.5292,7.5326,7.5156,7.5292,1409300.0
2008-04-03 15:00:00,22.09,22.12,22.0,22.02,2386500.0,7.5292,7.5395,7.4986,7.5054,2386500.0
2008-04-03 15:30:00,22.02,22.07,21.96,21.99,3804900.0,7.5054,7.5224,7.4849,7.4951,3804900.0
2008-04-04 09:30:00,22.14,22.14,21.79,21.93,2284000.0,7.5463,7.5463,7.427,7.4747,2284000.0
2008-04-04 10:00:00,21.94,21.98,21.87,21.94,1566600.0,7.4781,7.4917,7.4542,7.4781,1566600.0
2008-04-04 10:30:00,21.94,21.98,21.89,21.94,1179700.0,7.4781,7.4917,7.4611,7.4781,1179700.0
2008-04-04 11:00:00,21.94,21.98,21.86,21.89,1604900.0,7.4781,7.4917,7.4508,7.4611,1604900.0
2008-04-04 11:30:00,21.9,21.9,21.77,21.84,2180200.0,7.4645,7.4645,7.4202,7.444,2180200.0
2008-04-04 12:00:00,21.84,21.93,21.83,21.86,1342700.0,7.444,7.4747,7.4406,7.4508,1342700.0
2008-04-04 12:30:00,21.86,21.86,21.79,21.83,1231800.0,7.4508,7.4508,7.427,7.4406,1231800.0
2008-04-04 13:00:00,21.83,21.88,21.82,21.85,1126000.0,7.4406,7.4576,7.4372,7.4474,1126000.0
2008-04-04 13:30:00,21.85,21.86,21.81,21.81,852700.0,7.4474,7.4508,7.4338,7.4338,852700.0
2008-04-04 14:00:00,21.82,21.85,21.79,21.79,818500.0,7.4372,7.4474,7.427,7.427,818500.0
2008-04-04 14:30:00,21.8,21.81,21.79,21.79,852200.0,7.4304,7.4338,7.427,7.427,852200.0
2008-04-04 15:00:00,21.8,21.81,21.71,21.71,1842200.0,7.4304,7.4338,7.3997,7.3997,1842200.0
2008-04-04 15:30:00,21.71,21.77,21.65,21.72,3578800.0,7.3997,7.4202,7.3793,7.4031,3578800.0
2008-04-07 09:30:00,21.75,21.99,21.75,21.93,3296200.0,7.4133,7.4951,7.4133,7.4747,3296200.0
2008-04-07 10:00:00,21.92,21.98,21.9,21.93,2298200.0,7.4713,7.4917,7.4645,7.4747,2298200.0
2008-04-07 10:30:00,21.93,21.99,21.91,21.99,1485000.0,7.4747,7.4951,7.4679,7.4951,1485000.0
2008-04-07 11:00:00,21.98,22.01,21.92,21.93,1343200.0,7.4917,7.502,7.4713,7.4747,1343200.0
2008-04-07 11:30:00,21.93,21.95,21.9,21.93,1572100.0,7.4747,7.4815,7.4645,7.4747,1572100.0
2008-04-07 12:00:00,21.93,21.94,21.86,21.89,1329600.0,7.4747,7.4781,7.4508,7.4611,1329600.0
2008-04-07 12:30:00,21.89,21.91,21.89,21.9,720400.0,7.4611,7.4679,7.4611,7.4645,720400.0
2008-04-07 13:00:00,21.9,21.91,21.89,21.91,894100.0,7.4645,7.4679,7.4611,7.4679,894100.0
2008-04-07 13:30:00,21.91,21.94,21.89,21.9,1021100.0,7.4679,7.4781,7.4611,7.4645,1021100.0
2008-04-07 14:00:00,21.9,21.96,21.89,21.91,2101100.0,7.4645,7.4849,7.4611,7.4679,2101100.0
2008-04-07 14:30:00,21.92,21.93,21.89,21.9,1494600.0,7.4713,7.4747,7.4611,7.4645,1494600.0
2008-04-07 15:00:00,21.9,21.95,21.89,21.93,1933300.0,7.4645,7.4815,7.4611,7.4747,1933300.0
2008-04-07 15:30:00,21.93,21.95,21.86,21.88,3832600.0,7.4747,7.4815,7.4508,7.4576,3832600.0
2008-04-08 09:30:00,21.96,21.96,21.56,21.64,1916200.0,7.4849,7.4849,7.3486,7.3758,1916200.0
2008-04-08 10:00:00,21.65,21.69,21.45,21.53,2059800.0,7.3793,7.3929,7.3111,7.3384,2059800.0
2008-04-08 10:30:00,21.53,21.61,21.5,21.54,1494900.0,7.3384,7.3656,7.3281,7.3418,1494900.0
2008-04-08 11:00:00,21.55,21.61,21.42,21.44,2065000.0,7.3452,7.3656,7.3009,7.3077,2065000.0
2008-04-08 11:30:00,21.44,21.57,21.43,21.46,982300.0,7.3077,7.352,7.3043,7.3145,982300.0
2008-04-08 12:00:00,21.45,21.46,21.36,21.41,763100.0,7.3111,7.3145,7.2804,7.2975,763100.0
2008-04-08 12:30:00,21.41,21.47,21.3,21.36,1175400.0,7.2975,7.3179,7.26,7.2804,1175400.0
2008-04-08 13:00:00,21.36,21.45,21.29,21.44,1186500.0,7.2804,7.3111,7.2566,7.3077,1186500.0
2008-04-08 13:30:00,21.44,21.55,21.39,21.52,1369300.0,7.3077,7.3452,7.2906,7.3349,1369300.0
2008-04-08 14:00:00,21.52,21.57,21.38,21.41,1489100.0,7.3349,7.352,7.2872,7.2975,1489100.0
2008-04-08 14:30:00,21.41,21.51,21.38,21.49,1192900.0,7.2975,7.3315,7.2872,7.3247,1192900.0
2008-04-08 15:00:00,21.49,21.55,21.45,21.51,1213200.0,7.3247,7.3452,7.3111,7.3315,1213200.0
2008-04-08 15:30:00,21.51,21.53,21.44,21.46,2186500.0,7.3315,7.3384,7.3077,7.3145,2186500.0
2008-04-09 09:30:00,21.48,21.57,21.15,21.16,1568500.0,7.3213,7.352,7.2088,7.2122,1568500.0
2008-04-09 10:00:00,21.16,21.18,21.02,21.13,1754500.0,7.2122,7.2191,7.1645,7.202,1754500.0
2008-04-09 10:30:00,21.13,21.21,21.05,21.08,1461100.0,7.202,7.2293,7.1747,7.185,1461100.0
2008-04-09 11:00:00,21.08,21.14,20.9,20.94,1920700.0,7.185,7.2054,7.1236,7.1373,1920700.0
2008-04-09 11:30:00,20.95,20.97,20.83,20.91,2152700.0,7.1407,7.1475,7.0998,7.127,2152700.0
2008-04-09 12:00:00,20.91,21.0,20.91,21.0,1091700.0,7.127,7.1577,7.127,7.1577,1091700.0
2008-04-09 12:30:00,21.0,21.07,20.94,21.0,1027400.0,7.1577,7.1816,7.1373,7.1577,1027400.0
2008-04-09 13:00:00,21.0,21.03,20.94,21.02,787100.0,7.1577,7.1679,7.1373,7.1645,787100.0
2008-04-09 13:30:00,21.03,21.03,20.98,21.0,661100.0,7.1679,7.1679,7.1509,7.1577,661100.0
2008-04-09 14:00:00,20.99,21.03,20.99,21.01,883200.0,7.1543,7.1679,7.1543,7.1611,883200.0
2008-04-09 14:30:00,21.01,21.02,20.94,20.94,1341300.0,7.1611,7.1645,7.1373,7.1373,1341300.0
2008-04-09 15:00:00,20.95,21.03,20.93,21.02,2020900.0,7.1407,7.1679,7.1338,7.1645,2020900.0
2008-04-09 15:30:00,21.02,21.02,20.85,20.93,3076800.0,7.1645,7.1645,7.1066,7.1338,3076800.0
2008-04-10 09:30:00,20.9,21.29,20.85,21.08,2551700.0,7.1236,7.2566,7.1066,7.185,2551700.0
2008-04-10 10:00:00,21.09,21.22,21.06,21.19,1757400.0,7.1884,7.2327,7.1782,7.2225,1757400.0
2008-04-10 10:30:00,21.19,21.35,21.13,21.22,2418600.0,7.2225,7.277,7.202,7.2327,2418600.0
2008-04-10 11:00:00,21.22,21.41,21.19,21.34,1695400.0,7.2327,7.2975,7.2225,7.2736,1695400.0
2008-04-10 11:30:00,21.33,21.47,21.25,21.36,3248900.0,7.2702,7.3179,7.2429,7.2804,3248900.0
2008-04-10 12:00:00,21.36,21.46,21.36,21.44,2104800.0,7.2804,7.3145,7.2804,7.3077,2104800.0
2008-04-10 12:30:00,21.45,21.67,21.44,21.67,1828600.0,7.3111,7.3861,7.3077,7.3861,1828600.0
2008-04-10 13:00:00,21.66,21.71,21.59,21.61,1694000.0,7.3827,7.3997,7.3588,7.3656,1694000.0
2008-04-10 13:30:00,21.6,21.74,21.6,21.7,1474200.0,7.3622,7.4099,7.3622,7.3963,1474200.0
2008-04-10 14:00:00,21.71,21.83,21.67,21.67,2128200.0,7.3997,7.4406,7.3861,7.3861,2128200.0
2008-04-10 14:30:00,21.67,21.71,21.66,21.7,863500.0,7.3861,7.3997,7.3827,7.3963,863500.0
2008-04-10 15:00:00,21.69,21.71,21.62,21.63,1600500.0,7.3929,7.3997,7.369,7.3724,1600500.0
2008-04-10 15:30:00,21.64,21.72,21.59,21.66,3837800.0,7.3758,7.4031,7.3588,7.3827,3837800.0
2008-04-11 09:30:00,21.48,21.61,21.0,21.58,3403000.0,7.3213,7.3656,7.1577,7.3554,3403000.0
2008-04-11 10:00:00,21.57,21.82,21.49,21.52,2221300.0,7.352,7.4372,7.3247,7.3349,2221300.0
2008-04-11 10:30:00,21.51,21.63,21.5,21.61,1126800.0,7.3315,7.3724,7.3281,7.3656,1126800.0
2008-04-11 11:00:00,21.6,21.66,21.55,21.61,981200.0,7.3622,7.3827,7.3452,7.3656,981200.0
2008-04-11 11:30:00,21.61,21.75,21.6,21.74,1498000.0,7.3656,7.4133,7.3622,7.4099,1498000.0
2008-04-11 12:00:00,21.74,21.75,21.55,21.56,1061400.0,7.4099,7.4133,7.3452,7.3486,1061400.0
2008-04-11 12:30:00,21.57,21.6,21.51,21.55,881900.0,7.352,7.3622,7.3315,7.3452,881900.0
2008-04-11 13:00:00,21.56,21.65,21.53,21.55,778400.0,7.3486,7.3793,7.3384,7.3452,778400.0
2008-04-11 13:30:00,21.56,21.62,21.48,21.51,1510500.0,7.3486,7.369,7.3213,7.3315,1510500.0
2008-04-11 14:00:00,21.51,21.51,21.42,21.45,987100.0,7.3315,7.3315,7.3009,7.3111,987100.0
2008-04-11 14:30:00,21.45,21.48,21.4,21.43,1044300.0,7.3111,7.3213,7.294,7.3043,1044300.0
2008-04-11 15:00:00,21.42,21.44,21.36,21.42,1224500.0,7.3009,7.3077,7.2804,7.3009,1224500.0
2008-04-11 15:30:00,21.42,21.42,21.3,21.4,2665100.0,7.3009,7.3009,7.26,7.294,2665100.0
2008-04-14 09:30:00,21.41,21.53,21.4,21.45,1829700.0,7.2975,7.3384,7.294,7.3111,1829700.0
2008-04-14 10:00:00,21.45,21.49,21.3,21.48,625800.0,7.3111,7.3247,7.26,7.3213,625800.0
2008-04-14 10:30:00,21.48,21.51,21.37,21.39,725200.0,7.3213,7.3315,7.2838,7.2906,725200.0
2008-04-14 11:00:00,21.39,21.47,21.35,21.45,976100.0,7.2906,7.3179,7.277,7.3111,976100.0
2008-04-14 11:30:00,21.45,21.48,21.4,21.43,450000.0,7.3111,7.3213,7.294,7.3043,450000.0
2008-04-14 12:00:00,21.43,21.47,21.39,21.46,395100.0,7.3043,7.3179,7.2906,7.3145,395100.0
2008-04-14 12:30:00,21.46,21.46,21.35,21.35,651700.0,7.3145,7.3145,7.277,7.277,651700.0
2008-04-14 13:00:00,21.35,21.42,21.33,21.38,571600.0,7.277,7.3009,7.2702,7.2872,571600.0
2008-04-14 13:30:00,21.38,21.43,21.38,21.43,755100.0,7.2872,7.3043,7.2872,7.3043,755100.0
2008-04-14 14:00:00,21.44,21.49,21.4,21.44,1203300.0,7.3077,7.3247,7.294,7.3077,1203300.0
2008-04-14 14:30:00,21.44,21.55,21.43,21.51,1476300.0,7.3077,7.3452,7.3043,7.3315,1476300.0
2008-04-14 15:00:00,21.5,21.6,21.48,21.48,2112000.0,7.3281,7.3622,7.3213,7.3213,2112000.0
2008-04-14 15:30:00,21.48,21.6,21.48,21.52,2810000.0,7.3213,7.3622,7.3213,7.3349,2810000.0
2008-04-15 09:30:00,21.64,21.66,21.3,21.35,1734100.0,7.3758,7.3827,7.26,7.277,1734100.0
2008-04-15 10:00:00,21.36,21.46,21.35,21.46,1138100.0,7.2804,7.3145,7.277,7.3145,1138100.0
2008-04-15 10:30:00,21.45,21.65,21.43,21.62,1419300.0,7.3111,7.3793,7.3043,7.369,1419300.0
2008-04-15 11:00:00,21.62,21.77,21.62,21.67,1568000.0,7.369,7.4202,7.369,7.3861,1568000.0
2008-04-15 11:30:00,21.67,21.7,21.6,21.6,834600.0,7.3861,7.3963,7.3622,7.3622,834600.0
2008-04-15 12:00:00,21.6,21.65,21.55,21.59,835300.0,7.3622,7.3793,7.3452,7.3588,835300.0
2008-04-15 12:30:00,21.6,21.6,21.53,21.54,784900.0,7.3622,7.3622,7.3384,7.3418,784900.0
2008-04-15 13:00:00,21.53,21.62,21.53,21.59,884300.0,7.3384,7.369,7.3384,7.3588,884300.0
2008-04-15 13:30:00,21.58,21.59,21.51,21.53,1018800.0,7.3554,7.3588,7.3315,7.3384,1018800.0
2008-04-15 14:00:00,21.53,21.55,21.5,21.53,937400.0,7.3384,7.3452,7.3281,7.3384,937400.0
2008-04-15 14:30:00,21.53,21.6,21.52,21.53,1004800.0,7.3384,7.3622,7.3349,7.3384,1004800.0
2008-04-15 15:00:00,21.52,21.61,21.51,21.6,2066300.0,7.3349,7.3656,7.3315,7.3622,2066300.0
2008-04-15 15:30:00,21.59,21.74,21.59,21.71,2313600.0,7.3588,7.4099,7.3588,7.3997,2313600.0
2008-04-16 09:30:00,21.65,21.66,21.26,21.27,1734000.0,7.3793,7.3827,7.2463,7.2497,1734000.0
2008-04-16 10:00:00,21.28,21.36,21.21,21.28,1391100.0,7.2531,7.2804,7.2293,7.2531,1391100.0
2008-04-16 10:30:00,21.27,21.3,21.19,21.24,1271000.0,7.2497,7.26,7.2225,7.2395,1271000.0
2008-04-16 11:00:00,21.25,21.31,21.23,21.3,1085500.0,7.2429,7.2634,7.2361,7.26,1085500.0
2008-04-16 11:30:00,21.29,21.44,21.29,21.34,1524800.0,7.2566,7.3077,7.2566,7.2736,1524800.0
2008-04-16 12:00:00,21.34,21.38,21.27,21.29,1065800.0,7.2736,7.2872,7.2497,7.2566,1065800.0
2008-04-16 12:30:00,21.3,21.48,21.27,21.29,1906500.0,7.26,7.3213,7.2497,7.2566,1906500.0
2008-04-16 13:00:00,21.3,21.46,21.29,21.46,1151900.0,7.26,7.3145,7.2566,7.3145,1151900.0
2008-04-16 13:30:00,21.46,21.48,21.39,21.4,1456600.0,7.3145,7.3213,7.2906,7.294,1456600.0
2008-04-16 14:00:00,21.41,21.52,21.36,21.47,1976900.0,7.2975,7.3349,7.2804,7.3179,1976900.0
2008-04-16 14:30:00,21.47,21.56,21.41,21.56,1246900.0,7.3179,7.3486,7.2975,7.3486,1246900.0
2008-04-16 15:00:00,21.56,21.68,21.55,21.64,1805000.0,7.3486,7.3895,7.3452,7.3758,1805000.0
2008-04-16 15:30:00,21.64,21.73,21.64,21.66,2200000.0,7.3758,7.4065,7.3758,7.3827,2200000.0
2008-04-17 09:30:00,21.59,21.84,21.56,21.78,1584300.0,7.3588,7.444,7.3486,7.4236,1584300.0
2008-04-17 10:00:00,21.79,21.79,21.7,21.71,614700.0,7.427,7.427,7.3963,7.3997,614700.0
2008-04-17 10:30:00,21.71,21.78,21.71,21.73,862200.0,7.3997,7.4236,7.3997,7.4065,862200.0
2008-04-17 11:00:00,21.72,21.83,21.71,21.82,995000.0,7.4031,7.4406,7.3997,7.4372,995000.0
2008-04-17 11:30:00,21.82,21.83,21.76,21.76,627500.0,7.4372,7.4406,7.4167,7.4167,627500.0
2008-04-17 12:00:00,21.76,21.8,21.75,21.77,659900.0,7.4167,7.4304,7.4133,7.4202,659900.0
2008-04-17 12:30:00,21.77,21.81,21.75,21.81,676300.0,7.4202,7.4338,7.4133,7.4338,676300.0
2008-04-17 13:00:00,21.81,21.84,21.8,21.84,682300.0,7.4338,7.444,7.4304,7.444,682300.0
2008-04-17 13:30:00,21.83,21.86,21.8,21.85,1517800.0,7.4406,7.4508,7.4304,7.4474,1517800.0
2008-04-17 14:00:00,21.84,22.0,21.83,21.9,1787000.0,7.444,7.4986,7.4406,7.4645,1787000.0
2008-04-17 14:30:00,21.89,21.94,21.8,21.82,1431500.0,7.4611,7.4781,7.4304,7.4372,1431500.0
2008-04-17 15:00:00,21.82,21.85,21.8,21.82,1593600.0,7.4372,7.4474,7.4304,7.4372,1593600.0
2008-04-17 15:30:00,21.81,21.86,21.78,21.84,2615900.0,7.4338,7.4508,7.4236,7.444,2615900.0
2008-04-18 09:30:00,21.95,22.15,21.76,21.77,2677700.0,7.4815,7.5497,7.4167,7.4202,2677700.0
2008-04-18 10:00:00,21.77,21.99,21.77,21.87,1110000.0,7.4202,7.4951,7.4202,7.4542,1110000.0
2008-04-18 10:30:00,21.87,21.95,21.85,21.87,1148100.0,7.4542,7.4815,7.4474,7.4542,1148100.0
2008-04-18 11:00:00,21.86,21.88,21.77,21.79,1836100.0,7.4508,7.4576,7.4202,7.427,1836100.0
2008-04-18 11:30:00,21.78,21.88,21.78,21.87,1058400.0,7.4236,7.4576,7.4236,7.4542,1058400.0
2008-04-18 12:00:00,21.87,21.93,21.86,21.92,868100.0,7.4542,7.4747,7.4508,7.4713,868100.0
2008-04-18 12:30:00,21.91,22.03,21.91,21.98,1023000.0,7.4679,7.5088,7.4679,7.4917,1023000.0
2008-04-18 13:00:00,21.99,22.15,21.98,22.12,1372000.0,7.4951,7.5497,7.4917,7.5395,1372000.0
2008-04-18 13:30:00,22.12,22.15,22.12,22.14,681300.0,7.5395,7.5497,7.5395,7.5463,681300.0
2008-04-18 14:00:00,22.14,22.16,22.04,22.04,1102200.0,7.5463,7.5531,7.5122,7.5122,1102200.0
2008-04-18 14:30:00,22.05,22.07,21.99,22.06,1409300.0,7.5156,7.5224,7.4951,7.519,1409300.0
2008-04-18 15:00:00,22.06,22.09,22.02,22.02,898900.0,7.519,7.5292,7.5054,7.5054,898900.0
2008-04-18 15:30:00,22.02,22.12,22.02,22.12,2130100.0,7.5054,7.5395,7.5054,7.5395,2130100.0
2008-04-21 09:30:00,22.19,22.19,21.87,22.14,1112400.0,7.5633,7.5633,7.4542,7.5463,1112400.0
2008-04-21 10:00:00,22.15,22.15,22.06,22.14,952900.0,7.5497,7.5497,7.519,7.5463,952900.0
2008-04-21 10:30:00,22.14,22.19,22.13,22.17,1307400.0,7.5463,7.5633,7.5429,7.5565,1307400.0
2008-04-21 11:00:00,22.17,22.19,22.13,22.16,1093800.0,7.5565,7.5633,7.5429,7.5531,1093800.0
2008-04-21 11:30:00,22.16,22.16,22.06,22.1,1246300.0,7.5531,7.5531,7.519,7.5326,1246300.0
2008-04-21 12:00:00,22.1,22.13,22.08,22.09,782000.0,7.5326,7.5429,7.5258,7.5292,782000.0
2008-04-21 12:30:00,22.09,22.1,22.06,22.1,823000.0,7.5292,7.5326,7.519,7.5326,823000.0
2008-04-21 13:00:00,22.1,22.1,22.04,22.08,1040100.0,7.5326,7.5326,7.5122,7.5258,1040100.0
2008-04-21 13:30:00,22.09,22.11,22.06,22.11,958300.0,7.5292,7.536,7.519,7.536,958300.0
2008-04-21 14:00:00,22.1,22.11,22.07,22.08,820800.0,7.5326,7.536,7.5224,7.5258,820800.0
2008-04-21 14:30:00,22.08,22.14,22.07,22.12,854000.0,7.5258,7.5463,7.5224,7.5395,854000.0
2008-04-21 15:00:00,22.12,22.19,22.12,22.16,1772100.0,7.5395,7.5633,7.5395,7.5531,1772100.0
2008-04-21 15:30:00,22.15,22.21,22.12,22.17,1993700.0,7.5497,7.5701,7.5395,7.5565,1993700.0
2008-04-22 09:30:00,22.11,22.27,22.05,22.26,1248100.0,7.536,7.5906,7.5156,7.5872,1248100.0
2008-04-22 10:00:00,22.26,22.3,22.06,22.06,1045000.0,7.5872,7.6008,7.519,7.519,1045000.0
2008-04-22 10:30:00,22.06,22.1,21.98,22.03,884800.0,7.519,7.5326,7.4917,7.5088,884800.0
2008-04-22 11:00:00,22.03,22.04,21.98,22.0,937000.0,7.5088,7.5122,7.4917,7.4986,937000.0
2008-04-22 11:30:00,21.99,22.03,21.96,22.02,1002000.0,7.4951,7.5088,7.4849,7.5054,1002000.0
2008-04-22 12:00:00,22.01,22.03,21.97,21.98,1142500.0,7.502,7.5088,7.4883,7.4917,1142500.0
2008-04-22 12:30:00,21.99,22.04,21.98,22.03,352500.0,7.4951,7.5122,7.4917,7.5088,352500.0
2008-04-22 13:00:00,22.03,22.03,21.99,22.01,500900.0,7.5088,7.5088,7.4951,7.502,500900.0
2008-04-22 13:30:00,22.01,22.08,22.0,22.02,569200.0,7.502,7.5258,7.4986,7.5054,569200.0
2008-04-22 14:00:00,22.03,22.04,22.01,22.02,395700.0,7.5088,7.5122,7.502,7.5054,395700.0
2008-04-22 14:30:00,22.02,22.06,22.0,22.02,761500.0,7.5054,7.519,7.4986,7.5054,761500.0
2008-04-22 15:00:00,22.02,22.08,22.01,22.05,1253900.0,7.5054,7.5258,7.502,7.5156,1253900.0
2008-04-22 15:30:00,22.05,22.08,22.0,22.06,1819700.0,7.5156,7.5258,7.4986,7.519,1819700.0
2008-04-23 09:30:00,22.13,22.49,22.02,22.45,1588700.0,7.5429,7.6656,7.5054,7.6519,1588700.0
2008-04-23 10:00:00,22.45,22.46,22.3,22.35,1190600.0,7.6519,7.6553,7.6008,7.6178,1190600.0
2008-04-23 10:30:00,22.35,22.51,22.35,22.45,1551300.0,7.6178,7.6724,7.6178,7.6519,1551300.0
2008-04-23 11:00:00,22.45,22.51,22.38,22.42,1527100.0,7.6519,7.6724,7.6281,7.6417,1527100.0
2008-04-23 11:30:00,22.42,22.5,22.38,22.47,888000.0,7.6417,7.669,7.6281,7.6587,888000.0
2008-04-23 12:00:00,22.48,22.48,22.34,22.36,1333700.0,7.6622,7.6622,7.6144,7.6213,1333700.0
2008-04-23 12:30:00,22.36,22.45,22.34,22.45,1565300.0,7.6213,7.6519,7.6144,7.6519,1565300.0
2008-04-23 13:00:00,22.46,22.46,22.35,22.38,1171600.0,7.6553,7.6553,7.6178,7.6281,1171600.0
2008-04-23 13:30:00,22.38,22.41,22.36,22.4,1332800.0,7.6281,7.6383,7.6213,7.6349,1332800.0
2008-04-23 14:00:00,22.4,22.44,22.39,22.43,994800.0,7.6349,7.6485,7.6315,7.6451,994800.0
2008-04-23 14:30:00,22.43,22.44,22.35,22.36,1190000.0,7.6451,7.6485,7.6178,7.6213,1190000.0
2008-04-23 15:00:00,22.35,22.54,22.34,22.4,2787400.0,7.6178,7.6826,7.6144,7.6349,2787400.0
2008-04-23 15:30:00,22.4,22.44,22.23,22.32,3798000.0,7.6349,7.6485,7.5769,7.6076,3798000.0
2008-04-24 09:30:00,22.44,22.62,22.26,22.54,1072100.0,7.6485,7.7099,7.5872,7.6826,1072100.0
2008-04-24 10:00:00,22.54,22.54,22.37,22.41,860000.0,7.6826,7.6826,7.6247,7.6383,860000.0
2008-04-24 10:30:00,22.41,22.48,22.37,22.46,534300.0,7.6383,7.6622,7.6247,7.6553,534300.0
2008-04-24 11:00:00,22.46,22.47,22.38,22.45,395500.0,7.6553,7.6587,7.6281,7.6519,395500.0
2008-04-24 11:30:00,22.45,22.47,22.38,22.43,482900.0,7.6519,7.6587,7.6281,7.6451,482900.0
2008-04-24 12:00:00,22.42,22.57,22.42,22.56,553500.0,7.6417,7.6928,7.6417,7.6894,553500.0
2008-04-24 12:30:00,22.57,22.66,22.55,22.61,600000.0,7.6928,7.7235,7.686,7.7065,600000.0
2008-04-24 13:00:00,22.61,22.65,22.59,22.64,814400.0,7.7065,7.7201,7.6996,7.7167,814400.0
2008-04-24 13:30:00,22.63,22.66,22.5,22.53,773300.0,7.7133,7.7235,7.669,7.6792,773300.0
2008-04-24 14:00:00,22.53,22.55,22.49,22.53,710100.0,7.6792,7.686,7.6656,7.6792,710100.0
2008-04-24 14:30:00,22.53,22.54,22.46,22.5,461100.0,7.6792,7.6826,7.6553,7.669,461100.0
2008-04-24 15:00:00,22.49,22.56,22.45,22.54,1142700.0,7.6656,7.6894,7.6519,7.6826,1142700.0
2008-04-24 15:30:00,22.53,22.62,22.46,22.55,1752200.0,7.6792,7.7099,7.6553,7.686,1752200.0
2008-04-25 09:30:00,21.8,21.9,21.22,21.35,3786800.0,7.4304,7.4645,7.2327,7.277,3786800.0
2008-04-25 10:00:00,21.35,21.39,21.2,21.33,2331300.0,7.277,7.2906,7.2259,7.2702,2331300.0
2008-04-25 10:30:00,21.33,21.46,21.31,21.4,2043900.0,7.2702,7.3145,7.2634,7.294,2043900.0
2008-04-25 11:00:00,21.4,21.5,21.37,21.47,1727900.0,7.294,7.3281,7.2838,7.3179,1727900.0
2008-04-25 11:30:00,21.48,21.51,21.42,21.45,1207700.0,7.3213,7.3315,7.3009,7.3111,1207700.0
2008-04-25 12:00:00,21.44,21.48,21.41,21.48,913800.0,7.3077,7.3213,7.2975,7.3213,913800.0
2008-04-25 12:30:00,21.48,21.6,21.47,21.6,1593200.0,7.3213,7.3622,7.3179,7.3622,1593200.0
2008-04-25 13:00:00,21.6,21.63,21.56,21.62,1264400.0,7.3622,7.3724,7.3486,7.369,1264400.0
2008-04-25 13:30:00,21.61,21.75,21.57,21.69,1744700.0,7.3656,7.4133,7.352,7.3929,1744700.0
2008-04-25 14:00:00,21.69,21.75,21.68,21.69,1603600.0,7.3929,7.4133,7.3895,7.3929,1603600.0
2008-04-25 14:30:00,21.69,21.73,21.65,21.68,1169200.0,7.3929,7.4065,7.3793,7.3895,1169200.0
2008-04-25 15:00:00,21.69,21.7,21.67,21.7,1489200.0,7.3929,7.3963,7.3861,7.3963,1489200.0
2008-04-25 15:30:00,21.7,21.72,21.65,21.72,2950300.0,7.3963,7.4031,7.3793,7.4031,2950300.0
2008-04-28 09:30:00,21.45,21.59,21.25,21.47,2164800.0,7.3111,7.3588,7.2429,7.3179,2164800.0
2008-04-28 10:00:00,21.48,21.48,21.33,21.39,1358300.0,7.3213,7.3213,7.2702,7.2906,1358300.0
2008-04-28 10:30:00,21.39,21.42,21.23,21.25,1337000.0,7.2906,7.3009,7.2361,7.2429,1337000.0
2008-04-28 11:00:00,21.25,21.33,21.23,21.29,1187600.0,7.2429,7.2702,7.2361,7.2566,1187600.0
2008-04-28 11:30:00,21.29,21.34,21.28,21.33,549200.0,7.2566,7.2736,7.2531,7.2702,549200.0
2008-04-28 12:00:00,21.34,21.36,21.3,21.3,1534600.0,7.2736,7.2804,7.26,7.26,1534600.0
2008-04-28 12:30:00,21.3,21.32,21.28,21.29,970500.0,7.26,7.2668,7.2531,7.2566,970500.0
2008-04-28 13:00:00,21.29,21.32,21.29,21.3,681500.0,7.2566,7.2668,7.2566,7.26,681500.0
2008-04-28 13:30:00,21.3,21.37,21.29,21.33,1280700.0,7.26,7.2838,7.2566,7.2702,1280700.0
2008-04-28 14:00:00,21.33,21.35,21.26,21.27,1114200.0,7.2702,7.277,7.2463,7.2497,1114200.0
2008-04-28 14:30:00,21.27,21.33,21.27,21.3,1884300.0,7.2497,7.2702,7.2497,7.26,1884300.0
2008-04-28 15:00:00,21.3,21.3,21.25,21.28,1334300.0,7.26,7.26,7.2429,7.2531,1334300.0
2008-04-28 15:30:00,21.27,21.31,21.25,21.27,4018700.0,7.2497,7.2634,7.2429,7.2497,4018700.0
2008-04-29 09:30:00,21.1,21.38,20.25,20.5,5241100.0,7.1918,7.2872,6.9021,6.9873,5241100.0
2008-04-29 10:00:00,20.5,20.51,20.28,20.34,4508500.0,6.9873,6.9907,6.9123,6.9328,4508500.0
2008-04-29 10:30:00,20.33,20.37,20.11,20.3,6009500.0,6.9293,6.943,6.8544,6.9191,6009500.0
2008-04-29 11:00:00,20.3,20.36,20.21,20.26,3326500.0,6.9191,6.9396,6.8884,6.9055,3326500.0
2008-04-29 11:30:00,20.26,20.37,20.23,20.36,3585800.0,6.9055,6.943,6.8953,6.9396,3585800.0
2008-04-29 12:00:00,20.36,20.39,20.31,20.37,2451500.0,6.9396,6.9498,6.9225,6.943,2451500.0
2008-04-29 12:30:00,20.36,20.47,20.36,20.39,2089000.0,6.9396,6.9771,6.9396,6.9498,2089000.0
2008-04-29 13:00:00,20.4,20.4,20.28,20.28,1899800.0,6.9532,6.9532,6.9123,6.9123,1899800.0
2008-04-29 13:30:00,20.28,20.4,20.28,20.33,2209400.0,6.9123,6.9532,6.9123,6.9293,2209400.0
2008-04-29 14:00:00,20.33,20.4,20.32,20.4,1553700.0,6.9293,6.9532,6.9259,6.9532,1553700.0
2008-04-29 14:30:00,20.4,20.4,20.28,20.31,2614400.0,6.9532,6.9532,6.9123,6.9225,2614400.0
2008-04-29 15:00:00,20.31,20.33,20.25,20.27,3425500.0,6.9225,6.9293,6.9021,6.9089,3425500.0
2008-04-29 15:30:00,20.28,20.31,20.21,20.26,5009000.0,6.9123,6.9225,6.8884,6.9055,5009000.0
2008-04-30 09:30:00,20.35,20.38,20.2,20.31,3005400.0,6.9362,6.9464,6.885,6.9225,3005400.0
2008-04-30 10:00:00,20.3,20.35,20.29,20.31,2263200.0,6.9191,6.9362,6.9157,6.9225,2263200.0
2008-04-30 10:30:00,20.31,20.34,20.31,20.32,1158100.0,6.9225,6.9328,6.9225,6.9259,1158100.0
2008-04-30 11:00:00,20.32,20.34,20.29,20.32,1118600.0,6.9259,6.9328,6.9157,6.9259,1118600.0
2008-04-30 11:30:00,20.31,20.32,20.25,20.25,2079600.0,6.9225,6.9259,6.9021,6.9021,2079600.0
2008-04-30 12:00:00,20.25,20.27,20.15,20.23,2022100.0,6.9021,6.9089,6.868,6.8953,2022100.0
2008-04-30 12:30:00,20.22,20.26,20.19,20.2,1064600.0,6.8918,6.9055,6.8816,6.885,1064600.0
2008-04-30 13:00:00,20.2,20.22,20.15,20.19,1498900.0,6.885,6.8918,6.868,6.8816,1498900.0
2008-04-30 13:30:00,20.19,20.19,20.13,20.14,1356900.0,6.8816,6.8816,6.8612,6.8646,1356900.0
2008-04-30 14:00:00,20.14,20.22,20.1,20.12,2468900.0,6.8646,6.8918,6.8509,6.8578,2468900.0
2008-04-30 14:30:00,20.12,20.16,20.02,20.04,2132600.0,6.8578,6.8714,6.8237,6.8305,2132600.0
2008-04-30 15:00:00,20.04,20.05,20.0,20.01,2744900.0,6.8305,6.8339,6.8169,6.8203,2744900.0
2008-04-30 15:30:00,20.01,20.03,19.99,19.99,4855400.0,6.8203,6.8271,6.8135,6.8135,4855400.0
2008-05-01 09:30:00,20.17,20.21,20.02,20.13,1968200.0,6.8748,6.8884,6.8237,6.8612,1968200.0
2008-05-01 10:00:00,20.13,20.16,20.07,20.07,1566700.0,6.8612,6.8714,6.8407,6.8407,1566700.0
2008-05-01 10:30:00,20.07,20.14,20.07,20.11,1551400.0,6.8407,6.8646,6.8407,6.8544,1551400.0
2008-05-01 11:00:00,20.12,20.13,20.1,20.11,831300.0,6.8578,6.8612,6.8509,6.8544,831300.0
2008-05-01 11:30:00,20.11,20.12,20.03,20.06,1264800.0,6.8544,6.8578,6.8271,6.8373,1264800.0
2008-05-01 12:00:00,20.05,20.06,19.95,20.0,1905800.0,6.8339,6.8373,6.7998,6.8169,1905800.0
2008-05-01 12:30:00,20.0,20.01,19.95,20.0,2027700.0,6.8169,6.8203,6.7998,6.8169,2027700.0
2008-05-01 13:00:00,19.99,20.08,19.99,20.07,1668000.0,6.8135,6.8441,6.8135,6.8407,1668000.0
2008-05-01 13:30:00,20.07,20.08,20.0,20.02,1137900.0,6.8407,6.8441,6.8169,6.8237,1137900.0
2008-05-01 14:00:00,20.02,20.09,20.01,20.08,1361000.0,6.8237,6.8475,6.8203,6.8441,1361000.0
2008-05-01 14:30:00,20.08,20.12,20.05,20.08,1449800.0,6.8441,6.8578,6.8339,6.8441,1449800.0
2008-05-01 15:00:00,20.07,20.08,20.05,20.07,1279800.0,6.8407,6.8441,6.8339,6.8407,1279800.0
2008-05-01 15:30:00,20.07,20.16,20.06,20.13,2975800.0,6.8407,6.8714,6.8373,6.8612,2975800.0
2008-05-02 09:30:00,20.08,20.21,20.0,20.12,2676900.0,6.8441,6.8884,6.8169,6.8578,2676900.0
2008-05-02 10:00:00,20.11,20.11,19.98,20.11,1436200.0,6.8544,6.8544,6.81,6.8544,1436200.0
2008-05-02 10:30:00,20.11,20.24,20.09,20.21,1433900.0,6.8544,6.8987,6.8475,6.8884,1433900.0
2008-05-02 11:00:00,20.21,20.25,20.17,20.23,1363000.0,6.8884,6.9021,6.8748,6.8953,1363000.0
2008-05-02 11:30:00,20.23,20.41,20.23,20.3,1566200.0,6.8953,6.9566,6.8953,6.9191,1566200.0
2008-05-02 12:00:00,20.29,20.49,20.28,20.48,1360900.0,6.9157,6.9839,6.9123,6.9805,1360900.0
2008-05-02 12:30:00,20.48,20.49,20.41,20.42,748500.0,6.9805,6.9839,6.9566,6.96,748500.0
2008-05-02 13:00:00,20.42,20.42,20.38,20.4,517500.0,6.96,6.96,6.9464,6.9532,517500.0
2008-05-02 13:30:00,20.39,20.45,20.39,20.43,573000.0,6.9498,6.9702,6.9498,6.9634,573000.0
2008-05-02 14:00:00,20.44,20.53,20.43,20.45,1419500.0,6.9668,6.9975,6.9634,6.9702,1419500.0
2008-05-02 14:30:00,20.45,20.46,20.4,20.4,723200.0,6.9702,6.9737,6.9532,6.9532,723200.0
2008-05-02 15:00:00,20.41,20.42,20.38,20.39,793700.0,6.9566,6.96,6.9464,6.9498,793700.0
2008-05-02 15:30:00,20.39,20.46,20.39,20.43,2082400.0,6.9498,6.9737,6.9498,6.9634,2082400.0
2008-05-05 09:30:00,20.6,20.86,20.5,20.8,2210600.0,7.0214,7.11,6.9873,7.0895,2210600.0
2008-05-05 10:00:00,20.79,20.83,20.66,20.69,1335700.0,7.0861,7.0998,7.0418,7.052,1335700.0
2008-05-05 10:30:00,20.68,20.71,20.64,20.7,931400.0,7.0486,7.0589,7.035,7.0555,931400.0
2008-05-05 11:00:00,20.7,20.76,20.69,20.76,1024400.0,7.0555,7.0759,7.052,7.0759,1024400.0
2008-05-05 11:30:00,20.76,20.81,20.76,20.79,840600.0,7.0759,7.0929,7.0759,7.0861,840600.0
2008-05-05 12:00:00,20.8,20.81,20.79,20.79,593500.0,7.0895,7.0929,7.0861,7.0861,593500.0
2008-05-05 12:30:00,20.8,20.82,20.78,20.8,622300.0,7.0895,7.0964,7.0827,7.0895,622300.0
2008-05-05 13:00:00,20.79,20.81,20.72,20.72,1440800.0,7.0861,7.0929,7.0623,7.0623,1440800.0
2008-05-05 13:30:00,20.72,20.73,20.66,20.68,701600.0,7.0623,7.0657,7.0418,7.0486,701600.0
2008-05-05 14:00:00,20.69,20.71,20.68,20.7,647200.0,7.052,7.0589,7.0486,7.0555,647200.0
2008-05-05 14:30:00,20.71,20.73,20.7,20.72,768300.0,7.0589,7.0657,7.0555,7.0623,768300.0
2008-05-05 15:00:00,20.71,20.74,20.7,20.71,1346700.0,7.0589,7.0691,7.0555,7.0589,1346700.0
2008-05-05 15:30:00,20.71,20.73,20.67,20.68,1651500.0,7.0589,7.0657,7.0452,7.0486,1651500.0
2008-05-06 09:30:00,20.75,20.75,20.51,20.58,1458700.0,7.0725,7.0725,6.9907,7.0146,1458700.0
2008-05-06 10:00:00,20.57,20.64,20.55,20.63,938600.0,7.0111,7.035,7.0043,7.0316,938600.0
2008-05-06 10:30:00,20.62,20.68,20.59,20.64,1262500.0,7.0282,7.0486,7.018,7.035,1262500.0
2008-05-06 11:00:00,20.63,20.71,20.62,20.7,971800.0,7.0316,7.0589,7.0282,7.0555,971800.0
2008-05-06 11:30:00,20.71,20.79,20.69,20.76,735600.0,7.0589,7.0861,7.052,7.0759,735600.0
2008-05-06 12:00:00,20.76,20.79,20.66,20.68,1076600.0,7.0759,7.0861,7.0418,7.0486,1076600.0
2008-05-06 12:30:00,20.68,20.76,20.67,20.74,628100.0,7.0486,7.0759,7.0452,7.0691,628100.0
2008-05-06 13:00:00,20.73,20.83,20.73,20.8,653300.0,7.0657,7.0998,7.0657,7.0895,653300.0
2008-05-06 13:30:00,20.8,20.81,20.74,20.77,742000.0,7.0895,7.0929,7.0691,7.0793,742000.0
2008-05-06 14:00:00,20.76,20.77,20.7,20.76,744000.0,7.0759,7.0793,7.0555,7.0759,744000.0
2008-05-06 14:30:00,20.76,20.88,20.76,20.85,922400.0,7.0759,7.1168,7.0759,7.1066,922400.0
2008-05-06 15:00:00,20.85,20.9,20.64,20.88,1412500.0,7.1066,7.1236,7.035,7.1168,1412500.0
2008-05-06 15:30:00,20.88,20.96,20.87,20.91,2992900.0,7.1168,7.1441,7.1134,7.127,2992900.0
2008-05-07 09:30:00,20.83,20.99,20.8,20.93,1414300.0,7.0998,7.1543,7.0895,7.1338,1414300.0
2008-05-07 10:00:00,20.94,20.98,20.92,20.95,998800.0,7.1373,7.1509,7.1304,7.1407,998800.0
2008-05-07 10:30:00,20.95,21.0,20.93,21.0,1568700.0,7.1407,7.1577,7.1338,7.1577,1568700.0
2008-05-07 11:00:00,21.0,21.0,20.93,20.94,957200.0,7.1577,7.1577,7.1338,7.1373,957200.0
2008-05-07 11:30:00,20.94,20.97,20.94,20.96,870200.0,7.1373,7.1475,7.1373,7.1441,870200.0
2008-05-07 12:00:00,20.96,21.02,20.95,21.02,1147000.0,7.1441,7.1645,7.1407,7.1645,1147000.0
2008-05-07 12:30:00,21.01,21.07,21.0,21.02,966200.0,7.1611,7.1816,7.1577,7.1645,966200.0
2008-05-07 13:00:00,21.02,21.03,20.95,20.97,909500.0,7.1645,7.1679,7.1407,7.1475,909500.0
2008-05-07 13:30:00,20.97,20.98,20.94,20.95,1010300.0,7.1475,7.1509,7.1373,7.1407,1010300.0
2008-05-07 14:00:00,20.96,20.97,20.85,20.86,1229300.0,7.1441,7.1475,7.1066,7.11,1229300.0
2008-05-07 14:30:00,20.86,20.89,20.79,20.87,1892200.0,7.11,7.1202,7.0861,7.1134,1892200.0
2008-05-07 15:00:00,20.86,20.93,20.85,20.86,1650800.0,7.11,7.1338,7.1066,7.11,1650800.0
2008-05-07 15:30:00,20.86,20.95,20.79,20.83,2512300.0,7.11,7.1407,7.0861,7.0998,2512300.0
2008-05-08 09:30:00,20.92,21.01,20.84,21.01,989300.0,7.1304,7.1611,7.1032,7.1611,989300.0
2008-05-08 10:00:00,21.01,21.16,20.98,21.14,1377700.0,7.1611,7.2122,7.1509,7.2054,1377700.0
2008-05-08 10:30:00,21.15,21.21,21.12,21.2,1425300.0,7.2088,7.2293,7.1986,7.2259,1425300.0
2008-05-08 11:00:00,21.19,21.23,21.11,21.15,1289100.0,7.2225,7.2361,7.1952,7.2088,1289100.0
2008-05-08 11:30:00,21.14,21.22,21.14,21.21,830000.0,7.2054,7.2327,7.2054,7.2293,830000.0
2008-05-08 12:00:00,21.21,21.21,21.12,21.15,1077800.0,7.2293,7.2293,7.1986,7.2088,1077800.0
2008-05-08 12:30:00,21.15,21.21,21.13,21.21,1530200.0,7.2088,7.2293,7.202,7.2293,1530200.0
2008-05-08 13:00:00,21.2,21.23,21.17,21.2,1104400.0,7.2259,7.2361,7.2157,7.2259,1104400.0
2008-05-08 13:30:00,21.2,21.27,21.19,21.27,1056500.0,7.2259,7.2497,7.2225,7.2497,1056500.0
2008-05-08 14:00:00,21.27,21.35,21.26,21.35,1301500.0,7.2497,7.277,7.2463,7.277,1301500.0
2008-05-08 14:30:00,21.35,21.35,21.26,21.27,967300.0,7.277,7.277,7.2463,7.2497,967300.0
2008-05-08 15:00:00,21.27,21.32,21.22,21.31,1298600.0,7.2497,7.2668,7.2327,7.2634,1298600.0
2008-05-08 15:30:00,21.31,21.34,21.27,21.34,2314300.0,7.2634,7.2736,7.2497,7.2736,2314300.0
2008-05-09 09:30:00,21.04,21.33,21.03,21.15,1242700.0,7.1713,7.2702,7.1679,7.2088,1242700.0
2008-05-09 10:00:00,21.15,21.17,21.13,21.17,1018500.0,7.2088,7.2157,7.202,7.2157,1018500.0
2008-05-09 10:30:00,21.16,21.29,21.16,21.26,1509700.0,7.2122,7.2566,7.2122,7.2463,1509700.0
2008-05-09 11:00:00,21.27,21.27,21.17,21.18,612600.0,7.2497,7.2497,7.2157,7.2191,612600.0
2008-05-09 11:30:00,21.18,21.21,21.12,21.18,756000.0,7.2191,7.2293,7.1986,7.2191,756000.0
2008-05-09 12:00:00,21.19,21.19,20.97,21.07,3608700.0,7.2225,7.2225,7.1475,7.1816,3608700.0
2008-05-09 12:30:00,21.08,21.13,21.06,21.1,832200.0,7.185,7.202,7.1782,7.1918,832200.0
2008-05-09 13:00:00,21.09,21.1,20.97,20.97,1236500.0,7.1884,7.1918,7.1475,7.1475,1236500.0
2008-05-09 13:30:00,20.98,21.02,20.89,21.01,776200.0,7.1509,7.1645,7.1202,7.1611,776200.0
2008-05-09 14:00:00,21.0,21.02,20.96,21.0,1336000.0,7.1577,7.1645,7.1441,7.1577,1336000.0
2008-05-09 14:30:00,21.0,21.02,20.97,21.01,1166500.0,7.1577,7.1645,7.1475,7.1611,1166500.0
2008-05-09 15:00:00,21.01,21.08,21.0,21.03,1742000.0,7.1611,7.185,7.1577,7.1679,1742000.0
2008-05-09 15:30:00,21.03,21.08,20.94,20.95,2437400.0,7.1679,7.185,7.1373,7.1407,2437400.0
2008-05-12 09:30:00,20.95,21.14,20.9,21.0,1340700.0,7.1407,7.2054,7.1236,7.1577,1340700.0
2008-05-12 10:00:00,21.0,21.01,20.96,20.99,989700.0,7.1577,7.1611,7.1441,7.1543,989700.0
2008-05-12 10:30:00,21.0,21.14,20.99,21.03,1138200.0,7.1577,7.2054,7.1543,7.1679,1138200.0
2008-05-12 11:00:00,21.04,21.19,21.03,21.17,1343400.0,7.1713,7.2225,7.1679,7.2157,1343400.0
2008-05-12 11:30:00,21.17,21.17,21.08,21.09,870000.0,7.2157,7.2157,7.185,7.1884,870000.0
2008-05-12 12:00:00,21.08,21.16,21.08,21.16,624100.0,7.185,7.2122,7.185,7.2122,624100.0
2008-05-12 12:30:00,21.16,21.29,21.15,21.28,852800.0,7.2122,7.2566,7.2088,7.2531,852800.0
2008-05-12 13:00:00,21.28,21.33,21.23,21.29,592600.0,7.2531,7.2702,7.2361,7.2566,592600.0
2008-05-12 13:30:00,21.3,21.38,21.26,21.37,722400.0,7.26,7.2872,7.2463,7.2838,722400.0
2008-05-12 14:00:00,21.36,21.56,21.36,21.53,1674200.0,7.2804,7.3486,7.2804,7.3384,1674200.0
2008-05-12 14:30:00,21.52,21.55,21.46,21.52,972600.0,7.3349,7.3452,7.3145,7.3349,972600.0
2008-05-12 15:00:00,21.52,21.56,21.48,21.5,1217900.0,7.3349,7.3486,7.3213,7.3281,1217900.0
2008-05-12 15:30:00,21.5,21.62,21.5,21.59,2378400.0,7.3281,7.369,7.3281,7.3588,2378400.0
2008-05-13 09:30:00,21.57,21.9,21.5,21.71,1846700.0,7.352,7.4645,7.3281,7.3997,1846700.0
2008-05-13 10:00:00,21.71,21.81,21.6,21.77,1442000.0,7.3997,7.4338,7.3622,7.4202,1442000.0
2008-05-13 10:30:00,21.76,21.77,21.7,21.76,926100.0,7.4167,7.4202,7.3963,7.4167,926100.0
2008-05-13 11:00:00,21.75,21.82,21.73,21.79,1046500.0,7.4133,7.4372,7.4065,7.427,1046500.0
2008-05-13 11:30:00,21.79,21.84,21.79,21.83,1090100.0,7.427,7.444,7.427,7.4406,1090100.0
2008-05-13 12:00:00,21.82,21.94,21.82,21.89,1489100.0,7.4372,7.4781,7.4372,7.4611,1489100.0
2008-05-13 12:30:00,21.9,21.94,21.86,21.87,845100.0,7.4645,7.4781,7.4508,7.4542,845100.0
2008-05-13 13:00:00,21.86,21.89,21.83,21.85,895800.0,7.4508,7.4611,7.4406,7.4474,895800.0
2008-05-13 13:30:00,21.84,21.89,21.84,21.86,688400.0,7.444,7.4611,7.444,7.4508,688400.0
2008-05-13 14:00:00,21.85,21.93,21.85,21.85,815800.0,7.4474,7.4747,7.4474,7.4474,815800.0
2008-05-13 14:30:00,21.85,21.91,21.81,21.91,1152200.0,7.4474,7.4679,7.4338,7.4679,1152200.0
2008-05-13 15:00:00,21.91,21.97,21.89,21.96,1658800.0,7.4679,7.4883,7.4611,7.4849,1658800.0
2008-05-13 15:30:00,21.97,22.0,21.89,21.93,2193500.0,7.4883,7.4986,7.4611,7.4747,2193500.0
2008-05-14 09:30:00,21.93,22.02,21.93,21.99,2114500.0,7.4747,7.5054,7.4747,7.4951,2114500.0
2008-05-14 10:00:00,21.99,22.0,21.86,21.96,1324800.0,7.4951,7.4986,7.4508,7.4849,1324800.0
2008-05-14 10:30:00,21.96,21.98,21.91,21.91,690500.0,7.4849,7.4917,7.4679,7.4679,690500.0
2008-05-14 11:00:00,21.92,21.98,21.91,21.98,772900.0,7.4713,7.4917,7.4679,7.4917,772900.0
2008-05-14 11:30:00,21.98,22.06,21.97,22.02,680400.0,7.4917,7.519,7.4883,7.5054,680400.0
2008-05-14 12:00:00,22.02,22.02,21.92,22.01,557400.0,7.5054,7.5054,7.4713,7.502,557400.0
2008-05-14 12:30:00,22.01,22.02,21.98,22.0,574400.0,7.502,7.5054,7.4917,7.4986,574400.0
2008-05-14 13:00:00,21.99,22.05,21.98,22.05,598100.0,7.4951,7.5156,7.4917,7.5156,598100.0
2008-05-14 13:30:00,22.05,22.1,22.04,22.04,688400.0,7.5156,7.5326,7.5122,7.5122,688400.0
2008-05-14 14:00:00,22.05,22.11,22.03,22.1,747900.0,7.5156,7.536,7.5088,7.5326,747900.0
2008-05-14 14:30:00,22.1,22.15,22.08,22.14,891400.0,7.5326,7.5497,7.5258,7.5463,891400.0
2008-05-14 15:00:00,22.13,22.14,22.0,22.04,1382700.0,7.5429,7.5463,7.4986,7.5122,1382700.0
2008-05-14 15:30:00,22.04,22.12,21.99,21.99,2790000.0,7.5122,7.5395,7.4951,7.4951,2790000.0
2008-05-15 09:30:00,22.02,22.1,22.0,22.02,1096800.0,7.5054,7.5326,7.4986,7.5054,1096800.0
2008-05-15 10:00:00,22.02,22.22,22.02,22.21,955000.0,7.5054,7.5735,7.5054,7.5701,955000.0
2008-05-15 10:30:00,22.21,22.24,22.12,22.17,1297500.0,7.5701,7.5804,7.5395,7.5565,1297500.0
2008-05-15 11:00:00,22.18,22.18,22.12,22.14,845100.0,7.5599,7.5599,7.5395,7.5463,845100.0
2008-05-15 11:30:00,22.15,22.16,22.13,22.14,553600.0,7.5497,7.5531,7.5429,7.5463,553600.0
2008-05-15 12:00:00,22.14,22.16,22.13,22.15,607300.0,7.5463,7.5531,7.5429,7.5497,607300.0
2008-05-15 12:30:00,22.15,22.16,22.13,22.16,699500.0,7.5497,7.5531,7.5429,7.5531,699500.0
2008-05-15 13:00:00,22.15,22.23,22.15,22.2,769700.0,7.5497,7.5769,7.5497,7.5667,769700.0
2008-05-15 13:30:00,22.19,22.21,22.15,22.15,1122800.0,7.5633,7.5701,7.5497,7.5497,1122800.0
2008-05-15 14:00:00,22.15,22.17,22.13,22.14,637900.0,7.5497,7.5565,7.5429,7.5463,637900.0
2008-05-15 14:30:00,22.14,22.26,22.14,22.24,907800.0,7.5463,7.5872,7.5463,7.5804,907800.0
2008-05-15 15:00:00,22.24,22.36,22.22,22.3,1793500.0,7.5804,7.6213,7.5735,7.6008,1793500.0
2008-05-15 15:30:00,22.29,22.38,22.29,22.31,1773300.0,7.5974,7.6281,7.5974,7.6042,1773300.0
2008-05-16 09:30:00,22.3,22.34,22.14,22.2,2464700.0,7.6008,7.6144,7.5463,7.5667,2464700.0
2008-05-16 10:00:00,22.2,22.21,22.06,22.14,1071000.0,7.5667,7.5701,7.519,7.5463,1071000.0
2008-05-16 10:30:00,22.14,22.18,22.14,22.17,514800.0,7.5463,7.5599,7.5463,7.5565,514800.0
2008-05-16 11:00:00,22.17,22.21,22.15,22.2,571900.0,7.5565,7.5701,7.5497,7.5667,571900.0
2008-05-16 11:30:00,22.21,22.21,22.15,22.15,950500.0,7.5701,7.5701,7.5497,7.5497,950500.0
2008-05-16 12:00:00,22.15,22.2,22.15,22.19,404000.0,7.5497,7.5667,7.5497,7.5633,404000.0
2008-05-16 12:30:00,22.19,22.2,22.18,22.18,337500.0,7.5633,7.5667,7.5599,7.5599,337500.0
2008-05-16 13:00:00,22.18,22.25,22.18,22.25,480100.0,7.5599,7.5838,7.5599,7.5838,480100.0
2008-05-16 13:30:00,22.24,22.28,22.21,22.26,767400.0,7.5804,7.594,7.5701,7.5872,767400.0
2008-05-16 14:00:00,22.25,22.34,22.22,22.34,1442800.0,7.5838,7.6144,7.5735,7.6144,1442800.0
2008-05-16 14:30:00,22.34,22.48,22.29,22.45,1028700.0,7.6144,7.6622,7.5974,7.6519,1028700.0
2008-05-16 15:00:00,22.45,22.46,22.35,22.36,1391400.0,7.6519,7.6553,7.6178,7.6213,1391400.0
2008-05-16 15:30:00,22.37,22.49,22.37,22.43,1819200.0,7.6247,7.6656,7.6247,7.6451,1819200.0
2008-05-19 09:30:00,22.33,22.56,22.33,22.55,1178400.0,7.611,7.6894,7.611,7.686,1178400.0
2008-05-19 10:00:00,22.55,22.65,22.55,22.64,1243900.0,7.686,7.7201,7.686,7.7167,1243900.0
2008-05-19 10:30:00,22.64,22.69,22.6,22.65,981200.0,7.7167,7.7337,7.7031,7.7201,981200.0
2008-05-19 11:00:00,22.66,22.79,22.65,22.72,1228900.0,7.7235,7.7678,7.7201,7.744,1228900.0
2008-05-19 11:30:00,22.73,22.83,22.72,22.76,1232800.0,7.7474,7.7815,7.744,7.7576,1232800.0
2008-05-19 12:00:00,22.76,22.78,22.7,22.78,796600.0,7.7576,7.7644,7.7371,7.7644,796600.0
2008-05-19 12:30:00,22.77,22.8,22.74,22.76,802100.0,7.761,7.7712,7.7508,7.7576,802100.0
2008-05-19 13:00:00,22.76,22.85,22.75,22.8,1310500.0,7.7576,7.7883,7.7542,7.7712,1310500.0
2008-05-19 13:30:00,22.8,22.8,22.62,22.65,1420900.0,7.7712,7.7712,7.7099,7.7201,1420900.0
2008-05-19 14:00:00,22.65,22.65,22.47,22.54,1997800.0,7.7201,7.7201,7.6587,7.6826,1997800.0
2008-05-19 14:30:00,22.53,22.58,22.52,22.54,808300.0,7.6792,7.6962,7.6758,7.6826,808300.0
2008-05-19 15:00:00,22.54,22.56,22.52,22.55,1006700.0,7.6826,7.6894,7.6758,7.686,1006700.0
2008-05-19 15:30:00,22.55,22.6,22.5,22.54,2920400.0,7.686,7.7031,7.669,7.6826,2920400.0
2008-05-20 09:30:00,22.56,22.75,22.48,22.69,975100.0,7.6894,7.7542,7.6622,7.7337,975100.0
2008-05-20 10:00:00,22.7,22.8,22.68,22.71,1399600.0,7.7371,7.7712,7.7303,7.7405,1399600.0
2008-05-20 10:30:00,22.72,22.72,22.66,22.7,1210700.0,7.744,7.744,7.7235,7.7371,1210700.0
2008-05-20 11:00:00,22.7,22.72,22.67,22.7,839900.0,7.7371,7.744,7.7269,7.7371,839900.0
2008-05-20 11:30:00,22.7,22.76,22.67,22.76,986800.0,7.7371,7.7576,7.7269,7.7576,986800.0
2008-05-20 12:00:00,22.76,22.78,22.72,22.74,888000.0,7.7576,7.7644,7.744,7.7508,888000.0
2008-05-20 12:30:00,22.75,22.75,22.68,22.7,859900.0,7.7542,7.7542,7.7303,7.7371,859900.0
2008-05-20 13:00:00,22.71,22.71,22.68,22.68,1203000.0,7.7405,7.7405,7.7303,7.7303,1203000.0
2008-05-20 13:30:00,22.69,22.7,22.65,22.68,988600.0,7.7337,7.7371,7.7201,7.7303,988600.0
2008-05-20 14:00:00,22.69,22.7,22.6,22.61,820200.0,7.7337,7.7371,7.7031,7.7065,820200.0
2008-05-20 14:30:00,22.61,22.65,22.53,22.64,1569500.0,7.7065,7.7201,7.6792,7.7167,1569500.0
2008-05-20 15:00:00,22.63,22.64,22.54,22.58,1520600.0,7.7133,7.7167,7.6826,7.6962,1520600.0
2008-05-20 15:30:00,22.58,22.58,22.38,22.45,3544300.0,7.6962,7.6962,7.6281,7.6519,3544300.0
2008-05-21 09:30:00,22.52,22.75,22.45,22.73,1202700.0,7.6758,7.7542,7.6519,7.7474,1202700.0
2008-05-21 10:00:00,22.73,22.75,22.69,22.73,1116000.0,7.7474,7.7542,7.7337,7.7474,1116000.0
2008-05-21 10:30:00,22.73,22.74,22.69,22.7,1715900.0,7.7474,7.7508,7.7337,7.7371,1715900.0
2008-05-21 11:00:00,22.7,22.78,22.69,22.73,1220500.0,7.7371,7.7644,7.7337,7.7474,1220500.0
2008-05-21 11:30:00,22.73,22.79,22.73,22.79,618100.0,7.7474,7.7678,7.7474,7.7678,618100.0
2008-05-21 12:00:00,22.79,22.81,22.75,22.8,798200.0,7.7678,7.7746,7.7542,7.7712,798200.0
2008-05-21 12:30:00,22.81,22.84,22.78,22.79,919200.0,7.7746,7.7849,7.7644,7.7678,919200.0
2008-05-21 13:00:00,22.8,22.8,22.66,22.67,1105900.0,7.7712,7.7712,7.7235,7.7269,1105900.0
2008-05-21 13:30:00,22.68,22.73,22.67,22.71,708800.0,7.7303,7.7474,7.7269,7.7405,708800.0
2008-05-21 14:00:00,22.71,22.73,22.45,22.45,2272800.0,7.7405,7.7474,7.6519,7.6519,2272800.0
2008-05-21 14:30:00,22.46,22.46,22.28,22.29,1363400.0,7.6553,7.6553,7.594,7.5974,1363400.0
2008-05-21 15:00:00,22.3,22.4,22.29,22.36,1708800.0,7.6008,7.6349,7.5974,7.6213,1708800.0
2008-05-21 15:30:00,22.36,22.46,22.32,22.37,2624400.0,7.6213,7.6553,7.6076,7.6247,2624400.0
2008-05-22 09:30:00,22.43,22.55,22.37,22.47,982800.0,7.6451,7.686,7.6247,7.6587,982800.0
2008-05-22 10:00:00,22.47,22.68,22.47,22.66,1044400.0,7.6587,7.7303,7.6587,7.7235,1044400.0
2008-05-22 10:30:00,22.66,22.67,22.57,22.61,874400.0,7.7235,7.7269,7.6928,7.7065,874400.0
2008-05-22 11:00:00,22.62,22.73,22.6,22.68,853700.0,7.7099,7.7474,7.7031,7.7303,853700.0
2008-05-22 11:30:00,22.68,22.69,22.59,22.63,726400.0,7.7303,7.7337,7.6996,7.7133,726400.0
2008-05-22 12:00:00,22.63,22.71,22.61,22.71,558500.0,7.7133,7.7405,7.7065,7.7405,558500.0
2008-05-22 12:30:00,22.7,22.87,22.68,22.85,746800.0,7.7371,7.7951,7.7303,7.7883,746800.0
2008-05-22 13:00:00,22.86,22.93,22.76,22.78,1053600.0,7.7917,7.8155,7.7576,7.7644,1053600.0
2008-05-22 13:30:00,22.77,22.88,22.77,22.88,607500.0,7.761,7.7985,7.761,7.7985,607500.0
2008-05-22 14:00:00,22.88,22.97,22.87,22.88,1459300.0,7.7985,7.8292,7.7951,7.7985,1459300.0
2008-05-22 14:30:00,22.87,22.96,22.86,22.95,594500.0,7.7951,7.8258,7.7917,7.8224,594500.0
2008-05-22 15:00:00,22.96,23.02,22.9,22.9,2096500.0,7.8258,7.8462,7.8053,7.8053,2096500.0
2008-05-22 15:30:00,22.91,22.91,22.77,22.79,3381100.0,7.8087,7.8087,7.761,7.7678,3381100.0
2008-05-23 09:30:00,22.87,22.87,22.17,22.19,1884000.0,7.7951,7.7951,7.5565,7.5633,1884000.0
2008-05-23 10:00:00,22.19,22.35,22.18,22.25,1128900.0,7.5633,7.6178,7.5599,7.5838,1128900.0
2008-05-23 10:30:00,22.24,22.3,22.23,22.28,802700.0,7.5804,7.6008,7.5769,7.594,802700.0
2008-05-23 11:00:00,22.28,22.32,22.23,22.31,1172100.0,7.594,7.6076,7.5769,7.6042,1172100.0
2008-05-23 11:30:00,22.3,22.31,22.21,22.23,1215900.0,7.6008,7.6042,7.5701,7.5769,1215900.0
2008-05-23 12:00:00,22.23,22.25,22.19,22.21,827400.0,7.5769,7.5838,7.5633,7.5701,827400.0
2008-05-23 12:30:00,22.2,22.22,22.17,22.17,710100.0,7.5667,7.5735,7.5565,7.5565,710100.0
2008-05-23 13:00:00,22.17,22.19,22.17,22.18,406400.0,7.5565,7.5633,7.5565,7.5599,406400.0
2008-05-23 13:30:00,22.18,22.27,22.18,22.22,1621200.0,7.5599,7.5906,7.5599,7.5735,1621200.0
2008-05-23 14:00:00,22.22,22.26,22.22,22.25,690000.0,7.5735,7.5872,7.5735,7.5838,690000.0
2008-05-23 14:30:00,22.25,22.32,22.25,22.29,725000.0,7.5838,7.6076,7.5838,7.5974,725000.0
2008-05-23 15:00:00,22.3,22.32,22.25,22.27,1304100.0,7.6008,7.6076,7.5838,7.5906,1304100.0
2008-05-23 15:30:00,22.27,22.31,22.25,22.28,1730000.0,7.5906,7.6042,7.5838,7.594,1730000.0
2008-05-27 09:30:00,22.33,22.34,22.1,22.14,1587700.0,7.611,7.6144,7.5326,7.5463,1587700.0
2008-05-27 10:00:00,22.15,22.28,22.12,22.16,1132100.0,7.5497,7.594,7.5395,7.5531,1132100.0
2008-05-27 10:30:00,22.17,22.31,22.16,22.29,863900.0,7.5565,7.6042,7.5531,7.5974,863900.0
2008-05-27 11:00:00,22.3,22.31,22.18,22.27,866200.0,7.6008,7.6042,7.5599,7.5906,866200.0
2008-05-27 11:30:00,22.26,22.36,22.25,22.35,841600.0,7.5872,7.6213,7.5838,7.6178,841600.0
2008-05-27 12:00:00,22.35,22.4,22.3,22.39,610800.0,7.6178,7.6349,7.6008,7.6315,610800.0
2008-05-27 12:30:00,22.38,22.4,22.31,22.37,668800.0,7.6281,7.6349,7.6042,7.6247,668800.0
2008-05-27 13:00:00,22.36,22.38,22.21,22.26,1016200.0,7.6213,7.6281,7.5701,7.5872,1016200.0
2008-05-27 13:30:00,22.26,22.37,22.26,22.34,462600.0,7.5872,7.6247,7.5872,7.6144,462600.0
2008-05-27 14:00:00,22.34,22.43,22.34,22.42,661700.0,7.6144,7.6451,7.6144,7.6417,661700.0
2008-05-27 14:30:00,22.43,22.5,22.42,22.46,731500.0,7.6451,7.669,7.6417,7.6553,731500.0
2008-05-27 15:00:00,22.45,22.5,22.45,22.5,825600.0,7.6519,7.669,7.6519,7.669,825600.0
2008-05-27 15:30:00,22.5,22.53,22.45,22.47,1757600.0,7.669,7.6792,7.6519,7.6587,1757600.0
2008-05-28 09:30:00,22.68,22.7,22.43,22.45,1248500.0,7.7303,7.7371,7.6451,7.6519,1248500.0
2008-05-28 10:00:00,22.45,22.46,22.17,22.17,1543100.0,7.6519,7.6553,7.5565,7.5565,1543100.0
2008-05-28 10:30:00,22.17,22.2,22.11,22.15,1141900.0,7.5565,7.5667,7.536,7.5497,1141900.0
2008-05-28 11:00:00,22.16,22.19,22.14,22.16,623700.0,7.5531,7.5633,7.5463,7.5531,623700.0
2008-05-28 11:30:00,22.15,22.16,22.03,22.03,814600.0,7.5497,7.5531,7.5088,7.5088,814600.0
2008-05-28 12:00:00,22.03,22.14,22.01,22.13,745100.0,7.5088,7.5463,7.502,7.5429,745100.0
2008-05-28 12:30:00,22.14,22.18,22.13,22.18,350600.0,7.5463,7.5599,7.5429,7.5599,350600.0
2008-05-28 13:00:00,22.17,22.26,22.17,22.25,685500.0,7.5565,7.5872,7.5565,7.5838,685500.0
2008-05-28 13:30:00,22.24,22.25,22.18,22.2,586200.0,7.5804,7.5838,7.5599,7.5667,586200.0
2008-05-28 14:00:00,22.2,22.2,22.08,22.1,883500.0,7.5667,7.5667,7.5258,7.5326,883500.0
2008-05-28 14:30:00,22.1,22.19,22.09,22.15,652100.0,7.5326,7.5633,7.5292,7.5497,652100.0
2008-05-28 15:00:00,22.14,22.32,22.14,22.3,1303300.0,7.5463,7.6076,7.5463,7.6008,1303300.0
2008-05-28 15:30:00,22.29,22.36,22.27,22.32,2062600.0,7.5974,7.6213,7.5906,7.6076,2062600.0
2008-05-29 09:30:00,22.33,22.62,22.33,22.58,1007500.0,7.611,7.7099,7.611,7.6962,1007500.0
2008-05-29 10:00:00,22.58,22.64,22.51,22.56,1084000.0,7.6962,7.7167,7.6724,7.6894,1084000.0
2008-05-29 10:30:00,22.55,22.6,22.48,22.55,695100.0,7.686,7.7031,7.6622,7.686,695100.0
2008-05-29 11:00:00,22.56,22.56,22.45,22.49,750100.0,7.6894,7.6894,7.6519,7.6656,750100.0
2008-05-29 11:30:00,22.48,22.58,22.46,22.57,584600.0,7.6622,7.6962,7.6553,7.6928,584600.0
2008-05-29 12:00:00,22.57,22.59,22.54,22.57,213700.0,7.6928,7.6996,7.6826,7.6928,213700.0
2008-05-29 12:30:00,22.57,22.69,22.57,22.67,419500.0,7.6928,7.7337,7.6928,7.7269,419500.0
2008-05-29 13:00:00,22.66,22.67,22.51,22.51,444900.0,7.7235,7.7269,7.6724,7.6724,444900.0
2008-05-29 13:30:00,22.51,22.57,22.51,22.57,466800.0,7.6724,7.6928,7.6724,7.6928,466800.0
2008-05-29 14:00:00,22.57,22.61,22.53,22.61,761100.0,7.6928,7.7065,7.6792,7.7065,761100.0
2008-05-29 14:30:00,22.61,22.64,22.51,22.54,492100.0,7.7065,7.7167,7.6724,7.6826,492100.0
2008-05-29 15:00:00,22.53,22.53,22.45,22.47,863400.0,7.6792,7.6792,7.6519,7.6587,863400.0
2008-05-29 15:30:00,22.46,22.54,22.43,22.46,1448400.0,7.6553,7.6826,7.6451,7.6553,1448400.0
2008-05-30 09:30:00,22.5,22.55,22.39,22.41,997600.0,7.669,7.686,7.6315,7.6383,997600.0
2008-05-30 10:00:00,22.4,22.52,22.37,22.47,717800.0,7.6349,7.6758,7.6247,7.6587,717800.0
2008-05-30 10:30:00,22.46,22.49,22.37,22.4,624100.0,7.6553,7.6656,7.6247,7.6349,624100.0
2008-05-30 11:00:00,22.39,22.45,22.33,22.38,559400.0,7.6315,7.6519,7.611,7.6281,559400.0
2008-05-30 11:30:00,22.38,22.44,22.38,22.41,498900.0,7.6281,7.6485,7.6281,7.6383,498900.0
2008-05-30 12:00:00,22.41,22.48,22.39,22.45,525800.0,7.6383,7.6622,7.6315,7.6519,525800.0
2008-05-30 12:30:00,22.46,22.49,22.44,22.49,287200.0,7.6553,7.6656,7.6485,7.6656,287200.0
2008-05-30 13:00:00,22.48,22.5,22.42,22.5,343700.0,7.6622,7.669,7.6417,7.669,343700.0
2008-05-30 13:30:00,22.49,22.52,22.47,22.49,389500.0,7.6656,7.6758,7.6587,7.6656,389500.0
2008-05-30 14:00:00,22.49,22.52,22.38,22.38,533600.0,7.6656,7.6758,7.6281,7.6281,533600.0
2008-05-30 14:30:00,22.39,22.39,22.25,22.28,637400.0,7.6315,7.6315,7.5838,7.594,637400.0
2008-05-30 15:00:00,22.28,22.33,22.23,22.25,861500.0,7.594,7.611,7.5769,7.5838,861500.0
2008-05-30 15:30:00,22.25,22.31,22.21,22.22,1776400.0,7.5838,7.6042,7.5701,7.5735,1776400.0
2008-06-02 09:30:00,22.32,22.35,22.05,22.13,1746300.0,7.6076,7.6178,7.5156,7.5429,1746300.0
2008-06-02 10:00:00,22.12,22.22,22.06,22.07,1479200.0,7.5395,7.5735,7.519,7.5224,1479200.0
2008-06-02 10:30:00,22.06,22.1,22.03,22.05,928300.0,7.519,7.5326,7.5088,7.5156,928300.0
2008-06-02 11:00:00,22.06,22.08,22.02,22.05,673400.0,7.519,7.5258,7.5054,7.5156,673400.0
2008-06-02 11:30:00,22.05,22.1,22.03,22.09,586300.0,7.5156,7.5326,7.5088,7.5292,586300.0
2008-06-02 12:00:00,22.09,22.1,22.04,22.06,280000.0,7.5292,7.5326,7.5122,7.519,280000.0
2008-06-02 12:30:00,22.05,22.06,21.97,22.0,1024800.0,7.5156,7.519,7.4883,7.4986,1024800.0
2008-06-02 13:00:00,22.0,22.06,22.0,22.03,396700.0,7.4986,7.519,7.4986,7.5088,396700.0
2008-06-02 13:30:00,22.02,22.06,22.0,22.02,535100.0,7.5054,7.519,7.4986,7.5054,535100.0
2008-06-02 14:00:00,22.02,22.03,22.0,22.01,479000.0,7.5054,7.5088,7.4986,7.502,479000.0
2008-06-02 14:30:00,22.0,22.01,21.98,21.99,1072400.0,7.4986,7.502,7.4917,7.4951,1072400.0
2008-06-02 15:00:00,22.0,22.03,21.99,22.02,725200.0,7.4986,7.5088,7.4951,7.5054,725200.0
2008-06-02 15:30:00,22.03,22.1,22.02,22.04,1245900.0,7.5088,7.5326,7.5054,7.5122,1245900.0
2008-06-03 09:30:00,22.06,22.17,22.03,22.11,956200.0,7.519,7.5565,7.5088,7.536,956200.0
2008-06-03 10:00:00,22.12,22.23,22.11,22.18,998000.0,7.5395,7.5769,7.536,7.5599,998000.0
2008-06-03 10:30:00,22.17,22.18,22.05,22.05,946200.0,7.5565,7.5599,7.5156,7.5156,946200.0
2008-06-03 11:00:00,22.05,22.12,22.03,22.11,718700.0,7.5156,7.5395,7.5088,7.536,718700.0
2008-06-03 11:30:00,22.12,22.12,21.96,22.0,1037400.0,7.5395,7.5395,7.4849,7.4986,1037400.0
2008-06-03 12:00:00,22.0,22.04,21.97,21.98,540500.0,7.4986,7.5122,7.4883,7.4917,540500.0
2008-06-03 12:30:00,21.98,22.01,21.96,22.0,584600.0,7.4917,7.502,7.4849,7.4986,584600.0
2008-06-03 13:00:00,22.0,22.03,21.97,22.0,622600.0,7.4986,7.5088,7.4883,7.4986,622600.0
2008-06-03 13:30:00,22.0,22.0,21.91,21.94,1126900.0,7.4986,7.4986,7.4679,7.4781,1126900.0
2008-06-03 14:00:00,21.93,21.96,21.9,21.92,818400.0,7.4747,7.4849,7.4645,7.4713,818400.0
2008-06-03 14:30:00,21.91,22.0,21.91,21.99,574700.0,7.4679,7.4986,7.4679,7.4951,574700.0
2008-06-03 15:00:00,22.0,22.04,21.95,22.0,796000.0,7.4986,7.5122,7.4815,7.4986,796000.0
2008-06-03 15:30:00,21.99,22.02,21.96,21.98,1504600.0,7.4951,7.5054,7.4849,7.4917,1504600.0
2008-06-04 09:30:00,21.94,22.06,21.91,21.94,1369800.0,7.4781,7.519,7.4679,7.4781,1369800.0
2008-06-04 10:00:00,21.95,22.05,21.94,22.04,1244100.0,7.4815,7.5156,7.4781,7.5122,1244100.0
2008-06-04 10:30:00,22.04,22.08,22.01,22.07,1667100.0,7.5122,7.5258,7.502,7.5224,1667100.0
2008-06-04 11:00:00,22.06,22.09,22.02,22.07,1182500.0,7.519,7.5292,7.5054,7.5224,1182500.0
2008-06-04 11:30:00,22.07,22.07,22.02,22.03,573500.0,7.5224,7.5224,7.5054,7.5088,573500.0
2008-06-04 12:00:00,22.03,22.03,21.95,21.96,1037500.0,7.5088,7.5088,7.4815,7.4849,1037500.0
2008-06-04 12:30:00,21.96,21.97,21.91,21.96,1072900.0,7.4849,7.4883,7.4679,7.4849,1072900.0
2008-06-04 13:00:00,21.96,22.05,21.93,22.01,1148700.0,7.4849,7.5156,7.4747,7.502,1148700.0
2008-06-04 13:30:00,22.02,22.1,22.01,22.05,483600.0,7.5054,7.5326,7.502,7.5156,483600.0
2008-06-04 14:00:00,22.05,22.07,21.97,21.99,1179300.0,7.5156,7.5224,7.4883,7.4951,1179300.0
2008-06-04 14:30:00,21.99,22.05,21.92,21.92,1160700.0,7.4951,7.5156,7.4713,7.4713,1160700.0
2008-06-04 15:00:00,21.92,22.04,21.91,22.02,774100.0,7.4713,7.5122,7.4679,7.5054,774100.0
2008-06-04 15:30:00,22.02,22.09,21.98,22.06,1204900.0,7.5054,7.5292,7.4917,7.519,1204900.0
2008-06-05 09:30:00,22.15,22.31,22.0,22.24,1338300.0,7.5497,7.6042,7.4986,7.5804,1338300.0
2008-06-05 10:00:00,22.25,22.27,22.12,22.22,882000.0,7.5838,7.5906,7.5395,7.5735,882000.0
2008-06-05 10:30:00,22.21,22.22,22.15,22.18,456600.0,7.5701,7.5735,7.5497,7.5599,456600.0
2008-06-05 11:00:00,22.17,22.2,22.15,22.17,487400.0,7.5565,7.5667,7.5497,7.5565,487400.0
2008-06-05 11:30:00,22.16,22.17,22.08,22.1,1042900.0,7.5531,7.5565,7.5258,7.5326,1042900.0
2008-06-05 12:00:00,22.09,22.16,22.08,22.12,887100.0,7.5292,7.5531,7.5258,7.5395,887100.0
2008-06-05 12:30:00,22.11,22.19,22.11,22.17,272900.0,7.536,7.5633,7.536,7.5565,272900.0
2008-06-05 13:00:00,22.17,22.2,22.16,22.17,425100.0,7.5565,7.5667,7.5531,7.5565,425100.0
2008-06-05 13:30:00,22.17,22.19,22.14,22.16,395000.0,7.5565,7.5633,7.5463,7.5531,395000.0
2008-06-05 14:00:00,22.17,22.18,22.09,22.09,431200.0,7.5565,7.5599,7.5292,7.5292,431200.0
2008-06-05 14:30:00,22.1,22.16,22.08,22.15,399100.0,7.5326,7.5531,7.5258,7.5497,399100.0
2008-06-05 15:00:00,22.15,22.19,22.14,22.15,498800.0,7.5497,7.5633,7.5463,7.5497,498800.0
2008-06-05 15:30:00,22.16,22.18,22.11,22.16,1535600.0,7.5531,7.5599,7.536,7.5531,1535600.0
2008-06-06 09:30:00,22.02,22.3,22.0,22.28,1308600.0,7.5054,7.6008,7.4986,7.594,1308600.0
2008-06-06 10:00:00,22.28,22.31,22.05,22.09,1556000.0,7.594,7.6042,7.5156,7.5292,1556000.0
2008-06-06 10:30:00,22.08,22.21,22.03,22.18,1061500.0,7.5258,7.5701,7.5088,7.5599,1061500.0
2008-06-06 11:00:00,22.18,22.22,22.05,22.12,865500.0,7.5599,7.5735,7.5156,7.5395,865500.0
2008-06-06 11:30:00,22.11,22.16,22.04,22.04,827300.0,7.536,7.5531,7.5122,7.5122,827300.0
2008-06-06 12:00:00,22.04,22.05,21.94,21.95,857900.0,7.5122,7.5156,7.4781,7.4815,857900.0
2008-06-06 12:30:00,21.95,22.02,21.95,21.97,721300.0,7.4815,7.5054,7.4815,7.4883,721300.0
2008-06-06 13:00:00,21.97,21.97,21.78,21.84,1768300.0,7.4883,7.4883,7.4236,7.444,1768300.0
2008-06-06 13:30:00,21.84,21.84,21.75,21.78,1000800.0,7.444,7.444,7.4133,7.4236,1000800.0
2008-06-06 14:00:00,21.79,21.79,21.57,21.62,1928400.0,7.427,7.427,7.352,7.369,1928400.0
2008-06-06 14:30:00,21.62,21.64,21.57,21.63,810200.0,7.369,7.3758,7.352,7.3724,810200.0
2008-06-06 15:00:00,21.63,21.7,21.6,21.61,1287000.0,7.3724,7.3963,7.3622,7.3656,1287000.0
2008-06-06 15:30:00,21.62,21.66,21.52,21.52,2235000.0,7.369,7.3827,7.3349,7.3349,2235000.0
2008-06-09 09:30:00,21.67,21.68,21.45,21.53,1739800.0,7.3861,7.3895,7.3111,7.3384,1739800.0
2008-06-09 10:00:00,21.53,21.63,21.52,21.53,1487700.0,7.3384,7.3724,7.3349,7.3384,1487700.0
2008-06-09 10:30:00,21.53,21.57,21.51,21.53,905500.0,7.3384,7.352,7.3315,7.3384,905500.0
2008-06-09 11:00:00,21.53,21.54,21.46,21.48,978100.0,7.3384,7.3418,7.3145,7.3213,978100.0
2008-06-09 11:30:00,21.48,21.5,21.47,21.49,533200.0,7.3213,7.3281,7.3179,7.3247,533200.0
2008-06-09 12:00:00,21.49,21.49,21.35,21.38,823800.0,7.3247,7.3247,7.277,7.2872,823800.0
2008-06-09 12:30:00,21.38,21.38,21.31,21.33,947000.0,7.2872,7.2872,7.2634,7.2702,947000.0
2008-06-09 13:00:00,21.33,21.34,21.13,21.16,1250000.0,7.2702,7.2736,7.202,7.2122,1250000.0
2008-06-09 13:30:00,21.16,21.18,21.08,21.13,827300.0,7.2122,7.2191,7.185,7.202,827300.0
2008-06-09 14:00:00,21.14,21.16,21.1,21.16,1416500.0,7.2054,7.2122,7.1918,7.2122,1416500.0
2008-06-09 14:30:00,21.15,21.27,21.15,21.16,1238500.0,7.2088,7.2497,7.2088,7.2122,1238500.0
2008-06-09 15:00:00,21.16,21.16,21.1,21.11,1043300.0,7.2122,7.2122,7.1918,7.1952,1043300.0
2008-06-09 15:30:00,21.11,21.16,21.01,21.14,2866500.0,7.1952,7.2122,7.1611,7.2054,2866500.0
2008-06-10 09:30:00,21.06,21.06,20.75,20.87,1511700.0,7.1782,7.1782,7.0725,7.1134,1511700.0
2008-06-10 10:00:00,20.87,20.95,20.8,20.93,1065200.0,7.1134,7.1407,7.0895,7.1338,1065200.0
2008-06-10 10:30:00,20.92,21.08,20.91,21.05,1228000.0,7.1304,7.185,7.127,7.1747,1228000.0
2008-06-10 11:00:00,21.04,21.05,20.97,21.02,970200.0,7.1713,7.1747,7.1475,7.1645,970200.0
2008-06-10 11:30:00,21.02,21.15,21.01,21.13,1268900.0,7.1645,7.2088,7.1611,7.202,1268900.0
2008-06-10 12:00:00,21.13,21.19,21.09,21.13,858600.0,7.202,7.2225,7.1884,7.202,858600.0
2008-06-10 12:30:00,21.13,21.13,21.03,21.05,899700.0,7.202,7.202,7.1679,7.1747,899700.0
2008-06-10 13:00:00,21.04,21.1,21.01,21.04,800800.0,7.1713,7.1918,7.1611,7.1713,800800.0
2008-06-10 13:30:00,21.04,21.04,21.0,21.01,606400.0,7.1713,7.1713,7.1577,7.1611,606400.0
2008-06-10 14:00:00,21.01,21.02,20.97,21.02,449900.0,7.1611,7.1645,7.1475,7.1645,449900.0
2008-06-10 14:30:00,21.01,21.05,21.01,21.04,621100.0,7.1611,7.1747,7.1611,7.1713,621100.0
2008-06-10 15:00:00,21.05,21.08,21.03,21.07,713900.0,7.1747,7.185,7.1679,7.1816,713900.0
2008-06-10 15:30:00,21.06,21.16,21.03,21.1,2411300.0,7.1782,7.2122,7.1679,7.1918,2411300.0
2008-06-11 09:30:00,21.08,21.08,20.75,20.96,1741000.0,7.2855,7.2855,7.1715,7.2441,1741000.0
2008-06-11 10:00:00,20.97,21.05,20.86,20.89,1278600.0,7.2475,7.2752,7.2095,7.2199,1278600.0
2008-06-11 10:30:00,20.89,21.03,20.83,21.0,780700.0,7.2199,7.2683,7.1991,7.2579,780700.0
2008-06-11 11:00:00,21.0,21.01,20.85,20.89,725300.0,7.2579,7.2613,7.206,7.2199,725300.0
2008-06-11 11:30:00,20.88,20.9,20.74,20.87,1049100.0,7.2164,7.2233,7.168,7.213,1049100.0
2008-06-11 12:00:00,20.86,20.96,20.86,20.92,486800.0,7.2095,7.2441,7.2095,7.2302,486800.0
2008-06-11 12:30:00,20.92,20.99,20.88,20.99,616100.0,7.2302,7.2544,7.2164,7.2544,616100.0
2008-06-11 13:00:00,20.99,21.09,20.98,21.04,868100.0,7.2544,7.289,7.251,7.2717,868100.0
2008-06-11 13:30:00,21.04,21.05,20.92,20.93,613500.0,7.2717,7.2752,7.2302,7.2337,613500.0
2008-06-11 14:00:00,20.94,20.96,20.87,20.91,1418700.0,7.2372,7.2441,7.213,7.2268,1418700.0
2008-06-11 14:30:00,20.92,20.93,20.85,20.86,604700.0,7.2302,7.2337,7.206,7.2095,604700.0
2008-06-11 15:00:00,20.86,20.92,20.83,20.85,978700.0,7.2095,7.2302,7.1991,7.206,978700.0
2008-06-11 15:30:00,20.85,20.85,20.67,20.71,2187700.0,7.206,7.206,7.1438,7.1577,2187700.0
2008-06-12 09:30:00,20.85,21.05,20.8,20.97,1217100.0,7.206,7.2752,7.1888,7.2475,1217100.0
2008-06-12 10:00:00,20.97,21.11,20.96,21.08,1235200.0,7.2475,7.2959,7.2441,7.2855,1235200.0
2008-06-12 10:30:00,21.08,21.13,21.07,21.13,840300.0,7.2855,7.3028,7.2821,7.3028,840300.0
2008-06-12 11:00:00,21.13,21.21,21.11,21.11,1770800.0,7.3028,7.3305,7.2959,7.2959,1770800.0
2008-06-12 11:30:00,21.11,21.12,21.02,21.06,992700.0,7.2959,7.2994,7.2648,7.2786,992700.0
2008-06-12 12:00:00,21.06,21.07,21.02,21.05,747400.0,7.2786,7.2821,7.2648,7.2752,747400.0
2008-06-12 12:30:00,21.05,21.05,21.0,21.02,528000.0,7.2752,7.2752,7.2579,7.2648,528000.0
2008-06-12 13:00:00,21.02,21.03,20.99,21.02,1357900.0,7.2648,7.2683,7.2544,7.2648,1357900.0
2008-06-12 13:30:00,21.02,21.02,20.97,20.98,727200.0,7.2648,7.2648,7.2475,7.251,727200.0
2008-06-12 14:00:00,20.98,21.01,20.98,21.0,1114500.0,7.251,7.2613,7.251,7.2579,1114500.0
2008-06-12 14:30:00,21.0,21.0,20.92,20.94,895600.0,7.2579,7.2579,7.2302,7.2372,895600.0
2008-06-12 15:00:00,20.93,20.99,20.92,20.95,974900.0,7.2337,7.2544,7.2302,7.2406,974900.0
2008-06-12 15:30:00,20.95,21.0,20.93,20.95,2992700.0,7.2406,7.2579,7.2337,7.2406,2992700.0
2008-06-13 09:30:00,21.06,21.06,20.75,20.79,1466100.0,7.2786,7.2786,7.1715,7.1853,1466100.0
2008-06-13 10:00:00,20.79,21.04,20.77,20.99,1030800.0,7.1853,7.2717,7.1784,7.2544,1030800.0
2008-06-13 10:30:00,20.98,20.99,20.86,20.9,650500.0,7.251,7.2544,7.2095,7.2233,650500.0
2008-06-13 11:00:00,20.9,20.97,20.9,20.96,534500.0,7.2233,7.2475,7.2233,7.2441,534500.0
2008-06-13 11:30:00,20.96,20.98,20.91,20.91,865500.0,7.2441,7.251,7.2268,7.2268,865500.0
2008-06-13 12:00:00,20.92,20.93,20.89,20.91,697600.0,7.2302,7.2337,7.2199,7.2268,697600.0
2008-06-13 12:30:00,20.91,20.93,20.86,20.87,569000.0,7.2268,7.2337,7.2095,7.213,569000.0
2008-06-13 13:00:00,20.87,20.87,20.83,20.85,365800.0,7.213,7.213,7.1991,7.206,365800.0
2008-06-13 13:30:00,20.86,20.86,20.75,20.83,705700.0,7.2095,7.2095,7.1715,7.1991,705700.0
2008-06-13 14:00:00,20.83,20.9,20.8,20.87,693900.0,7.1991,7.2233,7.1888,7.213,693900.0
2008-06-13 14:30:00,20.87,20.94,20.84,20.92,574200.0,7.213,7.2372,7.2026,7.2302,574200.0
2008-06-13 15:00:00,20.91,20.95,20.86,20.86,936800.0,7.2268,7.2406,7.2095,7.2095,936800.0
2008-06-13 15:30:00,20.87,20.94,20.8,20.89,2117300.0,7.213,7.2372,7.1888,7.2199,2117300.0
2008-06-16 09:30:00,21.0,21.0,20.8,20.83,995500.0,7.2579,7.2579,7.1888,7.1991,995500.0
2008-06-16 10:00:00,20.82,20.85,20.76,20.82,782600.0,7.1957,7.206,7.1749,7.1957,782600.0
2008-06-16 10:30:00,20.83,20.83,20.76,20.77,844700.0,7.1991,7.1991,7.1749,7.1784,844700.0
2008-06-16 11:00:00,20.77,20.79,20.67,20.69,765700.0,7.1784,7.1853,7.1438,7.1507,765700.0
2008-06-16 11:30:00,20.69,20.76,20.67,20.69,557300.0,7.1507,7.1749,7.1438,7.1507,557300.0
2008-06-16 12:00:00,20.7,20.76,20.66,20.7,637100.0,7.1542,7.1749,7.1404,7.1542,637100.0
2008-06-16 12:30:00,20.71,20.74,20.67,20.73,707300.0,7.1577,7.168,7.1438,7.1646,707300.0
2008-06-16 13:00:00,20.74,20.78,20.71,20.77,814500.0,7.168,7.1819,7.1577,7.1784,814500.0
2008-06-16 13:30:00,20.76,20.79,20.69,20.69,795200.0,7.1749,7.1853,7.1507,7.1507,795200.0
2008-06-16 14:00:00,20.69,20.7,20.62,20.62,827000.0,7.1507,7.1542,7.1266,7.1266,827000.0
2008-06-16 14:30:00,20.63,20.73,20.62,20.7,1009100.0,7.13,7.1646,7.1266,7.1542,1009100.0
2008-06-16 15:00:00,20.71,20.72,20.65,20.67,1294900.0,7.1577,7.1611,7.1369,7.1438,1294900.0
2008-06-16 15:30:00,20.68,20.68,20.54,20.61,3506100.0,7.1473,7.1473,7.0989,7.1231,3506100.0
2008-06-17 09:30:00,20.66,20.84,20.59,20.8,1148300.0,7.1404,7.2026,7.1162,7.1888,1148300.0
2008-06-17 10:00:00,20.81,20.85,20.8,20.81,1075800.0,7.1922,7.206,7.1888,7.1922,1075800.0
2008-06-17 10:30:00,20.82,20.86,20.8,20.84,906200.0,7.1957,7.2095,7.1888,7.2026,906200.0
2008-06-17 11:00:00,20.85,20.86,20.8,20.81,1333400.0,7.206,7.2095,7.1888,7.1922,1333400.0
2008-06-17 11:30:00,20.81,20.85,20.81,20.84,719700.0,7.1922,7.206,7.1922,7.2026,719700.0
2008-06-17 12:00:00,20.83,20.86,20.82,20.83,699300.0,7.1991,7.2095,7.1957,7.1991,699300.0
2008-06-17 12:30:00,20.83,20.85,20.81,20.82,345200.0,7.1991,7.206,7.1922,7.1957,345200.0
2008-06-17 13:00:00,20.81,20.85,20.79,20.83,698600.0,7.1922,7.206,7.1853,7.1991,698600.0
2008-06-17 13:30:00,20.84,20.85,20.83,20.84,853300.0,7.2026,7.206,7.1991,7.2026,853300.0
2008-06-17 14:00:00,20.84,20.85,20.78,20.79,907600.0,7.2026,7.206,7.1819,7.1853,907600.0
2008-06-17 14:30:00,20.79,20.81,20.76,20.8,960100.0,7.1853,7.1922,7.1749,7.1888,960100.0
2008-06-17 15:00:00,20.79,20.8,20.74,20.76,1986400.0,7.1853,7.1888,7.168,7.1749,1986400.0
2008-06-17 15:30:00,20.75,20.77,20.72,20.74,2431400.0,7.1715,7.1784,7.1611,7.168,2431400.0
2008-06-18 09:30:00,20.61,20.78,20.61,20.74,1001100.0,7.1231,7.1819,7.1231,7.168,1001100.0
2008-06-18 10:00:00,20.74,20.74,20.65,20.7,736200.0,7.168,7.168,7.1369,7.1542,736200.0
2008-06-18 10:30:00,20.71,20.73,20.68,20.72,522400.0,7.1577,7.1646,7.1473,7.1611,522400.0
2008-06-18 11:00:00,20.73,20.78,20.69,20.69,568700.0,7.1646,7.1819,7.1507,7.1507,568700.0
2008-06-18 11:30:00,20.7,20.72,20.69,20.7,661500.0,7.1542,7.1611,7.1507,7.1542,661500.0
2008-06-18 12:00:00,20.7,20.74,20.69,20.69,586800.0,7.1542,7.168,7.1507,7.1507,586800.0
2008-06-18 12:30:00,20.7,20.71,20.64,20.68,447600.0,7.1542,7.1577,7.1335,7.1473,447600.0
2008-06-18 13:00:00,20.67,20.7,20.63,20.67,696300.0,7.1438,7.1542,7.13,7.1438,696300.0
2008-06-18 13:30:00,20.66,20.69,20.62,20.64,768200.0,7.1404,7.1507,7.1266,7.1335,768200.0
2008-06-18 14:00:00,20.64,20.72,20.63,20.66,517000.0,7.1335,7.1611,7.13,7.1404,517000.0
2008-06-18 14:30:00,20.66,20.74,20.65,20.74,421900.0,7.1404,7.168,7.1369,7.168,421900.0
2008-06-18 15:00:00,20.74,20.77,20.7,20.71,676300.0,7.168,7.1784,7.1542,7.1577,676300.0
2008-06-18 15:30:00,20.71,20.75,20.65,20.72,1781200.0,7.1577,7.1715,7.1369,7.1611,1781200.0
2008-06-19 09:30:00,20.66,20.98,20.61,20.75,1344100.0,7.1404,7.251,7.1231,7.1715,1344100.0
2008-06-19 10:00:00,20.75,20.76,20.64,20.73,1190500.0,7.1715,7.1749,7.1335,7.1646,1190500.0
2008-06-19 10:30:00,20.74,20.76,20.7,20.74,1523000.0,7.168,7.1749,7.1542,7.168,1523000.0
2008-06-19 11:00:00,20.74,20.76,20.63,20.69,1240200.0,7.168,7.1749,7.13,7.1507,1240200.0
2008-06-19 11:30:00,20.7,20.74,20.69,20.7,439900.0,7.1542,7.168,7.1507,7.1542,439900.0
2008-06-19 12:00:00,20.71,20.79,20.7,20.74,670400.0,7.1577,7.1853,7.1542,7.168,670400.0
2008-06-19 12:30:00,20.74,20.75,20.67,20.71,680500.0,7.168,7.1715,7.1438,7.1577,680500.0
2008-06-19 13:00:00,20.71,20.78,20.71,20.74,639200.0,7.1577,7.1819,7.1577,7.168,639200.0
2008-06-19 13:30:00,20.74,20.78,20.72,20.78,1197900.0,7.168,7.1819,7.1611,7.1819,1197900.0
2008-06-19 14:00:00,20.78,20.8,20.74,20.77,880700.0,7.1819,7.1888,7.168,7.1784,880700.0
2008-06-19 14:30:00,20.77,20.9,20.76,20.88,883400.0,7.1784,7.2233,7.1749,7.2164,883400.0
2008-06-19 15:00:00,20.88,20.95,20.88,20.92,956600.0,7.2164,7.2406,7.2164,7.2302,956600.0
2008-06-19 15:30:00,20.92,20.97,20.85,20.86,1736800.0,7.2302,7.2475,7.206,7.2095,1736800.0
2008-06-20 09:30:00,20.73,20.84,20.66,20.83,3131400.0,7.1646,7.2026,7.1404,7.1991,3131400.0
2008-06-20 10:00:00,20.82,20.82,20.66,20.7,1302500.0,7.1957,7.1957,7.1404,7.1542,1302500.0
2008-06-20 10:30:00,20.7,20.79,20.69,20.76,645200.0,7.1542,7.1853,7.1507,7.1749,645200.0
2008-06-20 11:00:00,20.76,20.8,20.75,20.78,574200.0,7.1749,7.1888,7.1715,7.1819,574200.0
2008-06-20 11:30:00,20.78,20.85,20.77,20.8,723600.0,7.1819,7.206,7.1784,7.1888,723600.0
2008-06-20 12:00:00,20.81,20.88,20.8,20.87,623600.0,7.1922,7.2164,7.1888,7.213,623600.0
2008-06-20 12:30:00,20.88,20.88,20.84,20.85,359700.0,7.2164,7.2164,7.2026,7.206,359700.0
2008-06-20 13:00:00,20.85,20.86,20.78,20.81,804900.0,7.206,7.2095,7.1819,7.1922,804900.0
2008-06-20 13:30:00,20.81,20.85,20.76,20.79,839700.0,7.1922,7.206,7.1749,7.1853,839700.0
2008-06-20 14:00:00,20.8,20.81,20.75,20.76,404500.0,7.1888,7.1922,7.1715,7.1749,404500.0
2008-06-20 14:30:00,20.76,20.81,20.75,20.8,903600.0,7.1749,7.1922,7.1715,7.1888,903600.0
2008-06-20 15:00:00,20.8,20.85,20.78,20.83,985900.0,7.1888,7.206,7.1819,7.1991,985900.0
2008-06-20 15:30:00,20.83,20.83,20.73,20.75,1964100.0,7.1991,7.1991,7.1646,7.1715,1964100.0
2008-06-23 09:30:00,20.99,20.99,20.77,20.93,1007300.0,7.2544,7.2544,7.1784,7.2337,1007300.0
2008-06-23 10:00:00,20.93,20.97,20.91,20.95,1061300.0,7.2337,7.2475,7.2268,7.2406,1061300.0
2008-06-23 10:30:00,20.95,20.99,20.95,20.97,658900.0,7.2406,7.2544,7.2406,7.2475,658900.0
2008-06-23 11:00:00,20.97,20.99,20.94,20.95,991800.0,7.2475,7.2544,7.2372,7.2406,991800.0
2008-06-23 11:30:00,20.96,20.97,20.94,20.95,713100.0,7.2441,7.2475,7.2372,7.2406,713100.0
2008-06-23 12:00:00,20.95,20.96,20.92,20.95,1243600.0,7.2406,7.2441,7.2302,7.2406,1243600.0
2008-06-23 12:30:00,20.95,20.96,20.93,20.96,516700.0,7.2406,7.2441,7.2337,7.2441,516700.0
2008-06-23 13:00:00,20.96,21.08,20.95,21.08,735900.0,7.2441,7.2855,7.2406,7.2855,735900.0
2008-06-23 13:30:00,21.08,21.09,20.93,20.96,2247400.0,7.2855,7.289,7.2337,7.2441,2247400.0
2008-06-23 14:00:00,20.96,20.99,20.9,20.92,1244500.0,7.2441,7.2544,7.2233,7.2302,1244500.0
2008-06-23 14:30:00,20.93,20.96,20.92,20.94,754000.0,7.2337,7.2441,7.2302,7.2372,754000.0
2008-06-23 15:00:00,20.94,20.95,20.82,20.9,1162200.0,7.2372,7.2406,7.1957,7.2233,1162200.0
2008-06-23 15:30:00,20.89,20.94,20.88,20.92,1808400.0,7.2199,7.2372,7.2164,7.2302,1808400.0
2008-06-24 09:30:00,20.79,21.1,20.75,21.02,1619000.0,7.1853,7.2924,7.1715,7.2648,1619000.0
2008-06-24 10:00:00,21.02,21.08,20.98,21.03,1601200.0,7.2648,7.2855,7.251,7.2683,1601200.0
2008-06-24 10:30:00,21.04,21.1,21.0,21.01,1058400.0,7.2717,7.2924,7.2579,7.2613,1058400.0
2008-06-24 11:00:00,21.0,21.01,20.9,20.95,1255800.0,7.2579,7.2613,7.2233,7.2406,1255800.0
2008-06-24 11:30:00,20.94,20.99,20.91,20.93,500400.0,7.2372,7.2544,7.2268,7.2337,500400.0
2008-06-24 12:00:00,20.93,20.96,20.91,20.96,465600.0,7.2337,7.2441,7.2268,7.2441,465600.0
2008-06-24 12:30:00,20.96,21.02,20.95,21.02,622100.0,7.2441,7.2648,7.2406,7.2648,622100.0
2008-06-24 13:00:00,21.01,21.02,20.98,20.98,403900.0,7.2613,7.2648,7.251,7.251,403900.0
2008-06-24 13:30:00,20.99,21.11,20.98,21.1,854900.0,7.2544,7.2959,7.251,7.2924,854900.0
2008-06-24 14:00:00,21.1,21.13,21.09,21.1,639100.0,7.2924,7.3028,7.289,7.2924,639100.0
2008-06-24 14:30:00,21.1,21.11,21.03,21.1,1068700.0,7.2924,7.2959,7.2683,7.2924,1068700.0
2008-06-24 15:00:00,21.1,21.11,21.08,21.1,930900.0,7.2924,7.2959,7.2855,7.2924,930900.0
2008-06-24 15:30:00,21.1,21.15,21.07,21.1,2903200.0,7.2924,7.3097,7.2821,7.2924,2903200.0
2008-06-25 09:30:00,21.23,21.59,21.2,21.58,2468800.0,7.3374,7.4618,7.327,7.4583,2468800.0
2008-06-25 10:00:00,21.58,21.83,21.56,21.57,2051000.0,7.4583,7.5447,7.4514,7.4549,2051000.0
2008-06-25 10:30:00,21.57,21.66,21.54,21.57,907700.0,7.4549,7.486,7.4445,7.4549,907700.0
2008-06-25 11:00:00,21.57,21.6,21.55,21.6,548100.0,7.4549,7.4653,7.448,7.4653,548100.0
2008-06-25 11:30:00,21.59,21.6,21.51,21.56,737400.0,7.4618,7.4653,7.4342,7.4514,737400.0
2008-06-25 12:00:00,21.57,21.57,21.46,21.51,490800.0,7.4549,7.4549,7.4169,7.4342,490800.0
2008-06-25 12:30:00,21.5,21.52,21.49,21.5,467000.0,7.4307,7.4376,7.4272,7.4307,467000.0
2008-06-25 13:00:00,21.5,21.55,21.49,21.54,745400.0,7.4307,7.448,7.4272,7.4445,745400.0
2008-06-25 13:30:00,21.54,21.56,21.52,21.55,712800.0,7.4445,7.4514,7.4376,7.448,712800.0
2008-06-25 14:00:00,21.54,21.66,21.53,21.62,1281900.0,7.4445,7.486,7.4411,7.4722,1281900.0
2008-06-25 14:30:00,21.63,21.72,21.6,21.6,1495300.0,7.4756,7.5067,7.4653,7.4653,1495300.0
2008-06-25 15:00:00,21.6,21.68,21.39,21.41,2036200.0,7.4653,7.4929,7.3927,7.3996,2036200.0
2008-06-25 15:30:00,21.41,21.44,21.3,21.35,1716600.0,7.3996,7.41,7.3616,7.3789,1716600.0
2008-06-26 09:30:00,21.05,21.49,21.05,21.33,1254800.0,7.2752,7.4272,7.2752,7.3719,1254800.0
2008-06-26 10:00:00,21.34,21.36,21.2,21.33,971600.0,7.3754,7.3823,7.327,7.3719,971600.0
2008-06-26 10:30:00,21.33,21.37,21.26,21.29,713900.0,7.3719,7.3858,7.3477,7.3581,713900.0
2008-06-26 11:00:00,21.29,21.41,21.26,21.4,673300.0,7.3581,7.3996,7.3477,7.3961,673300.0
2008-06-26 11:30:00,21.4,21.45,21.29,21.3,920000.0,7.3961,7.4134,7.3581,7.3616,920000.0
2008-06-26 12:00:00,21.29,21.31,21.24,21.26,701400.0,7.3581,7.365,7.3408,7.3477,701400.0
2008-06-26 12:30:00,21.26,21.27,21.16,21.17,579400.0,7.3477,7.3512,7.3132,7.3166,579400.0
2008-06-26 13:00:00,21.16,21.22,21.13,21.13,554600.0,7.3132,7.3339,7.3028,7.3028,554600.0
2008-06-26 13:30:00,21.13,21.2,21.1,21.19,547900.0,7.3028,7.327,7.2924,7.3236,547900.0
2008-06-26 14:00:00,21.2,21.23,21.11,21.14,746300.0,7.327,7.3374,7.2959,7.3063,746300.0
2008-06-26 14:30:00,21.15,21.16,21.01,21.1,851500.0,7.3097,7.3132,7.2613,7.2924,851500.0
2008-06-26 15:00:00,21.09,21.12,21.04,21.1,882600.0,7.289,7.2994,7.2717,7.2924,882600.0
2008-06-26 15:30:00,21.1,21.11,20.97,20.98,1655300.0,7.2924,7.2959,7.2475,7.251,1655300.0
2008-06-27 09:30:00,20.97,20.98,20.6,20.63,1187100.0,7.2475,7.251,7.1196,7.13,1187100.0
2008-06-27 10:00:00,20.64,20.72,20.61,20.62,760600.0,7.1335,7.1611,7.1231,7.1266,760600.0
2008-06-27 10:30:00,20.62,20.67,20.55,20.58,736400.0,7.1266,7.1438,7.1024,7.1127,736400.0
2008-06-27 11:00:00,20.58,20.62,20.55,20.6,799500.0,7.1127,7.1266,7.1024,7.1196,799500.0
2008-06-27 11:30:00,20.61,20.62,20.51,20.55,638600.0,7.1231,7.1266,7.0885,7.1024,638600.0
2008-06-27 12:00:00,20.55,20.65,20.54,20.57,530400.0,7.1024,7.1369,7.0989,7.1093,530400.0
2008-06-27 12:30:00,20.58,20.58,20.5,20.51,516100.0,7.1127,7.1127,7.0851,7.0885,516100.0
2008-06-27 13:00:00,20.51,20.54,20.47,20.53,758600.0,7.0885,7.0989,7.0747,7.0954,758600.0
2008-06-27 13:30:00,20.53,20.54,20.51,20.52,637400.0,7.0954,7.0989,7.0885,7.092,637400.0
2008-06-27 14:00:00,20.52,20.52,20.4,20.47,1413800.0,7.092,7.092,7.0505,7.0747,1413800.0
2008-06-27 14:30:00,20.47,20.5,20.3,20.32,876800.0,7.0747,7.0851,7.016,7.0229,876800.0
2008-06-27 15:00:00,20.32,20.42,20.25,20.29,1264200.0,7.0229,7.0574,6.9987,7.0125,1264200.0
2008-06-27 15:30:00,20.29,20.46,20.27,20.35,1596300.0,7.0125,7.0713,7.0056,7.0332,1596300.0
2008-06-30 09:30:00,20.34,20.59,20.33,20.56,1081300.0,7.0298,7.1162,7.0263,7.1058,1081300.0
2008-06-30 10:00:00,20.55,20.62,20.49,20.56,696400.0,7.1024,7.1266,7.0816,7.1058,696400.0
2008-06-30 10:30:00,20.56,20.6,20.52,20.55,523100.0,7.1058,7.1196,7.092,7.1024,523100.0
2008-06-30 11:00:00,20.56,20.63,20.48,20.62,765800.0,7.1058,7.13,7.0782,7.1266,765800.0
2008-06-30 11:30:00,20.62,20.64,20.52,20.59,629500.0,7.1266,7.1335,7.092,7.1162,629500.0
2008-06-30 12:00:00,20.59,20.65,20.56,20.61,425900.0,7.1162,7.1369,7.1058,7.1231,425900.0
2008-06-30 12:30:00,20.61,20.67,20.6,20.63,221600.0,7.1231,7.1438,7.1196,7.13,221600.0
2008-06-30 13:00:00,20.63,20.63,20.58,20.58,203000.0,7.13,7.13,7.1127,7.1127,203000.0
2008-06-30 13:30:00,20.59,20.59,20.53,20.56,242400.0,7.1162,7.1162,7.0954,7.1058,242400.0
2008-06-30 14:00:00,20.56,20.63,20.56,20.6,426100.0,7.1058,7.13,7.1058,7.1196,426100.0
2008-06-30 14:30:00,20.6,20.65,20.58,20.63,571700.0,7.1196,7.1369,7.1127,7.13,571700.0
2008-06-30 15:00:00,20.64,20.73,20.63,20.7,691500.0,7.1335,7.1646,7.13,7.1542,691500.0
2008-06-30 15:30:00,20.7,20.71,20.51,20.55,1841400.0,7.1542,7.1577,7.0885,7.1024,1841400.0
2008-07-01 09:30:00,20.35,20.48,20.2,20.22,1462200.0,7.0332,7.0782,6.9814,6.9883,1462200.0
2008-07-01 10:00:00,20.23,20.33,20.0,20.03,2136900.0,6.9918,7.0263,6.9123,6.9226,2136900.0
2008-07-01 10:30:00,20.02,20.36,20.02,20.33,1867800.0,6.9192,7.0367,6.9192,7.0263,1867800.0
2008-07-01 11:00:00,20.33,20.36,20.15,20.15,1061900.0,7.0263,7.0367,6.9641,6.9641,1061900.0
2008-07-01 11:30:00,20.15,20.2,20.12,20.15,974400.0,6.9641,6.9814,6.9537,6.9641,974400.0
2008-07-01 12:00:00,20.15,20.2,20.09,20.09,900200.0,6.9641,6.9814,6.9434,6.9434,900200.0
2008-07-01 12:30:00,20.09,20.19,20.07,20.18,1087500.0,6.9434,6.9779,6.9365,6.9745,1087500.0
2008-07-01 13:00:00,20.18,20.19,20.15,20.15,715300.0,6.9745,6.9779,6.9641,6.9641,715300.0
2008-07-01 13:30:00,20.15,20.16,20.07,20.09,1124600.0,6.9641,6.9676,6.9365,6.9434,1124600.0
2008-07-01 14:00:00,20.09,20.14,20.01,20.1,2474400.0,6.9434,6.9607,6.9157,6.9468,2474400.0
2008-07-01 14:30:00,20.1,20.21,20.1,20.17,1221800.0,6.9468,6.9849,6.9468,6.971,1221800.0
2008-07-01 15:00:00,20.17,20.23,20.12,20.18,1336800.0,6.971,6.9918,6.9537,6.9745,1336800.0
2008-07-01 15:30:00,20.17,20.19,20.07,20.13,3621700.0,6.971,6.9779,6.9365,6.9572,3621700.0
2008-07-02 09:30:00,20.32,20.35,20.02,20.03,1954200.0,7.0229,7.0332,6.9192,6.9226,1954200.0
2008-07-02 10:00:00,20.03,20.05,19.88,19.89,1589600.0,6.9226,6.9296,6.8708,6.8743,1589600.0
2008-07-02 10:30:00,19.89,19.92,19.86,19.9,1646100.0,6.8743,6.8846,6.8639,6.8777,1646100.0
2008-07-02 11:00:00,19.9,20.04,19.88,20.0,1603700.0,6.8777,6.9261,6.8708,6.9123,1603700.0
2008-07-02 11:30:00,19.99,20.01,19.93,19.98,1060900.0,6.9088,6.9157,6.8881,6.9054,1060900.0
2008-07-02 12:00:00,19.98,20.03,19.96,19.99,630400.0,6.9054,6.9226,6.8984,6.9088,630400.0
2008-07-02 12:30:00,20.0,20.02,19.99,20.01,875500.0,6.9123,6.9192,6.9088,6.9157,875500.0
2008-07-02 13:00:00,20.01,20.06,19.99,20.04,953400.0,6.9157,6.933,6.9088,6.9261,953400.0
2008-07-02 13:30:00,20.05,20.08,19.99,20.0,1449500.0,6.9296,6.9399,6.9088,6.9123,1449500.0
2008-07-02 14:00:00,20.0,20.04,19.96,19.96,641800.0,6.9123,6.9261,6.8984,6.8984,641800.0
2008-07-02 14:30:00,19.97,19.99,19.94,19.98,755100.0,6.9019,6.9088,6.8915,6.9054,755100.0
2008-07-02 15:00:00,19.98,19.99,19.95,19.97,723700.0,6.9054,6.9088,6.895,6.9019,723700.0
2008-07-02 15:30:00,19.97,19.97,19.88,19.9,2120700.0,6.9019,6.9019,6.8708,6.8777,2120700.0
2008-07-03 08:00:00,19.81,19.81,19.81,19.81,1100.0,6.8466,6.8466,6.8466,6.8466,1100.0
2008-07-03 08:30:00,19.8,19.85,19.8,19.85,1300.0,6.8432,6.8604,6.8432,6.8604,1300.0
2008-07-03 09:00:00,19.9,19.9,19.9,19.9,700.0,6.8777,6.8777,6.8777,6.8777,700.0
2008-07-03 09:30:00,19.93,20.15,19.84,19.98,1655200.0,6.8881,6.9641,6.857,6.9054,1655200.0
2008-07-03 10:00:00,19.99,20.02,19.9,19.99,1359900.0,6.9088,6.9192,6.8777,6.9088,1359900.0
2008-07-03 10:30:00,19.99,19.99,19.9,19.96,758600.0,6.9088,6.9088,6.8777,6.8984,758600.0
2008-07-03 11:00:00,19.97,20.04,19.93,20.03,1068100.0,6.9019,6.9261,6.8881,6.9226,1068100.0
2008-07-03 11:30:00,20.04,20.1,20.01,20.08,1634300.0,6.9261,6.9468,6.9157,6.9399,1634300.0
2008-07-03 12:00:00,20.07,20.16,20.07,20.11,969300.0,6.9365,6.9676,6.9365,6.9503,969300.0
2008-07-03 12:30:00,20.12,20.15,20.01,20.11,1286600.0,6.9537,6.9641,6.9157,6.9503,1286600.0
2008-07-07 09:30:00,20.16,20.3,20.03,20.08,1555100.0,6.9676,7.016,6.9226,6.9399,1555100.0
2008-07-07 10:00:00,20.08,20.25,20.05,20.24,1087300.0,6.9399,6.9987,6.9296,6.9952,1087300.0
2008-07-07 10:30:00,20.25,20.39,20.24,20.38,833900.0,6.9987,7.0471,6.9952,7.0436,833900.0
2008-07-07 11:00:00,20.37,20.49,20.33,20.45,697000.0,7.0402,7.0816,7.0263,7.0678,697000.0
2008-07-07 11:30:00,20.45,20.65,20.42,20.64,853700.0,7.0678,7.1369,7.0574,7.1335,853700.0
2008-07-07 12:00:00,20.64,20.7,20.45,20.45,1118600.0,7.1335,7.1542,7.0678,7.0678,1118600.0
2008-07-07 12:30:00,20.45,20.61,20.41,20.5,1038900.0,7.0678,7.1231,7.054,7.0851,1038900.0
2008-07-07 13:00:00,20.51,20.52,20.27,20.27,749700.0,7.0885,7.092,7.0056,7.0056,749700.0
2008-07-07 13:30:00,20.28,20.28,20.16,20.25,746000.0,7.009,7.009,6.9676,6.9987,746000.0
2008-07-07 14:00:00,20.25,20.39,20.24,20.36,649200.0,6.9987,7.0471,6.9952,7.0367,649200.0
2008-07-07 14:30:00,20.35,20.38,20.31,20.37,847200.0,7.0332,7.0436,7.0194,7.0402,847200.0
2008-07-07 15:00:00,20.38,20.5,20.37,20.5,1075900.0,7.0436,7.0851,7.0402,7.0851,1075900.0
2008-07-07 15:30:00,20.5,20.61,20.49,20.52,2976300.0,7.0851,7.1231,7.0816,7.092,2976300.0
2008-07-08 09:30:00,20.48,20.88,20.47,20.8,1456300.0,7.0782,7.2164,7.0747,7.1888,1456300.0
2008-07-08 10:00:00,20.81,20.82,20.61,20.68,1057500.0,7.1922,7.1957,7.1231,7.1473,1057500.0
2008-07-08 10:30:00,20.68,20.73,20.55,20.56,844600.0,7.1473,7.1646,7.1024,7.1058,844600.0
2008-07-08 11:00:00,20.57,20.77,20.56,20.77,851500.0,7.1093,7.1784,7.1058,7.1784,851500.0
2008-07-08 11:30:00,20.77,20.78,20.71,20.75,885900.0,7.1784,7.1819,7.1577,7.1715,885900.0
2008-07-08 12:00:00,20.75,20.8,20.73,20.76,1078000.0,7.1715,7.1888,7.1646,7.1749,1078000.0
2008-07-08 12:30:00,20.75,20.77,20.69,20.71,639100.0,7.1715,7.1784,7.1507,7.1577,639100.0
2008-07-08 13:00:00,20.71,20.87,20.7,20.86,754700.0,7.1577,7.213,7.1542,7.2095,754700.0
2008-07-08 13:30:00,20.87,20.88,20.77,20.84,859800.0,7.213,7.2164,7.1784,7.2026,859800.0
2008-07-08 14:00:00,20.83,20.86,20.81,20.86,458600.0,7.1991,7.2095,7.1922,7.2095,458600.0
2008-07-08 14:30:00,20.86,20.88,20.83,20.87,858800.0,7.2095,7.2164,7.1991,7.213,858800.0
2008-07-08 15:00:00,20.86,20.95,20.85,20.95,1021400.0,7.2095,7.2406,7.206,7.2406,1021400.0
2008-07-08 15:30:00,20.94,21.06,20.93,21.02,2435200.0,7.2372,7.2786,7.2337,7.2648,2435200.0
2008-07-09 09:30:00,21.18,21.18,20.86,20.91,1115900.0,7.3201,7.3201,7.2095,7.2268,1115900.0
2008-07-09 10:00:00,20.9,21.0,20.77,20.98,685000.0,7.2233,7.2579,7.1784,7.251,685000.0
2008-07-09 10:30:00,20.99,21.07,20.96,21.01,846600.0,7.2544,7.2821,7.2441,7.2613,846600.0
2008-07-09 11:00:00,21.0,21.09,20.92,21.04,742300.0,7.2579,7.289,7.2302,7.2717,742300.0
2008-07-09 11:30:00,21.03,21.05,20.93,21.01,613300.0,7.2683,7.2752,7.2337,7.2613,613300.0
2008-07-09 12:00:00,21.01,21.18,20.95,21.17,880500.0,7.2613,7.3201,7.2406,7.3166,880500.0
2008-07-09 12:30:00,21.17,21.22,21.16,21.2,731200.0,7.3166,7.3339,7.3132,7.327,731200.0
2008-07-09 13:00:00,21.2,21.26,21.2,21.21,540900.0,7.327,7.3477,7.327,7.3305,540900.0
2008-07-09 13:30:00,21.2,21.21,21.15,21.19,594400.0,7.327,7.3305,7.3097,7.3236,594400.0
2008-07-09 14:00:00,21.18,21.21,21.18,21.2,673900.0,7.3201,7.3305,7.3201,7.327,673900.0
2008-07-09 14:30:00,21.19,21.25,21.19,21.24,883700.0,7.3236,7.3443,7.3236,7.3408,883700.0
2008-07-09 15:00:00,21.24,21.27,21.22,21.24,963400.0,7.3408,7.3512,7.3339,7.3408,963400.0
2008-07-09 15:30:00,21.24,21.25,20.94,20.96,1847300.0,7.3408,7.3443,7.2372,7.2441,1847300.0
2008-07-10 09:30:00,21.01,21.26,20.69,20.82,1691500.0,7.2613,7.3477,7.1507,7.1957,1691500.0
2008-07-10 10:00:00,20.81,21.06,20.81,20.96,990800.0,7.1922,7.2786,7.1922,7.2441,990800.0
2008-07-10 10:30:00,20.97,21.0,20.88,20.91,586800.0,7.2475,7.2579,7.2164,7.2268,586800.0
2008-07-10 11:00:00,20.9,21.0,20.84,20.99,650300.0,7.2233,7.2579,7.2026,7.2544,650300.0
2008-07-10 11:30:00,20.99,21.06,20.97,21.03,459000.0,7.2544,7.2786,7.2475,7.2683,459000.0
2008-07-10 12:00:00,21.04,21.17,21.03,21.11,569100.0,7.2717,7.3166,7.2683,7.2959,569100.0
2008-07-10 12:30:00,21.11,21.17,21.1,21.15,620500.0,7.2959,7.3166,7.2924,7.3097,620500.0
2008-07-10 13:00:00,21.15,21.25,21.14,21.22,434000.0,7.3097,7.3443,7.3063,7.3339,434000.0
2008-07-10 13:30:00,21.23,21.24,21.19,21.22,333200.0,7.3374,7.3408,7.3236,7.3339,333200.0
2008-07-10 14:00:00,21.22,21.22,21.08,21.14,721200.0,7.3339,7.3339,7.2855,7.3063,721200.0
2008-07-10 14:30:00,21.14,21.19,21.02,21.12,815100.0,7.3063,7.3236,7.2648,7.2994,815100.0
2008-07-10 15:00:00,21.12,21.28,21.08,21.2,758600.0,7.2994,7.3547,7.2855,7.327,758600.0
2008-07-10 15:30:00,21.2,21.27,21.08,21.24,1507600.0,7.327,7.3512,7.2855,7.3408,1507600.0
2008-07-11 09:30:00,20.94,21.27,20.66,21.24,1849900.0,7.2372,7.3512,7.1404,7.3408,1849900.0
2008-07-11 10:00:00,21.24,21.48,21.13,21.17,1373800.0,7.3408,7.4238,7.3028,7.3166,1373800.0
2008-07-11 10:30:00,21.17,21.31,21.08,21.27,599000.0,7.3166,7.365,7.2855,7.3512,599000.0
2008-07-11 11:00:00,21.28,21.4,21.24,21.31,921600.0,7.3547,7.3961,7.3408,7.365,921600.0
2008-07-11 11:30:00,21.31,21.41,21.23,21.4,623500.0,7.365,7.3996,7.3374,7.3961,623500.0
2008-07-11 12:00:00,21.4,21.41,21.34,21.35,451300.0,7.3961,7.3996,7.3754,7.3789,451300.0
2008-07-11 12:30:00,21.35,21.39,21.2,21.26,475000.0,7.3789,7.3927,7.327,7.3477,475000.0
2008-07-11 13:00:00,21.27,21.27,21.13,21.2,631500.0,7.3512,7.3512,7.3028,7.327,631500.0
2008-07-11 13:30:00,21.19,21.31,21.19,21.25,738000.0,7.3236,7.365,7.3236,7.3443,738000.0
2008-07-11 14:00:00,21.24,21.27,21.18,21.23,652700.0,7.3408,7.3512,7.3201,7.3374,652700.0
2008-07-11 14:30:00,21.23,21.43,21.21,21.4,751500.0,7.3374,7.4065,7.3305,7.3961,751500.0
2008-07-11 15:00:00,21.39,21.55,21.32,21.36,1227500.0,7.3927,7.448,7.3685,7.3823,1227500.0
2008-07-11 15:30:00,21.35,21.41,21.23,21.25,1814400.0,7.3789,7.3996,7.3374,7.3443,1814400.0
2008-07-14 09:30:00,21.33,21.5,21.28,21.5,1223700.0,7.3719,7.4307,7.3547,7.4307,1223700.0
2008-07-14 10:00:00,21.5,21.52,21.33,21.39,927100.0,7.4307,7.4376,7.3719,7.3927,927100.0
2008-07-14 10:30:00,21.38,21.49,21.35,21.38,503000.0,7.3892,7.4272,7.3789,7.3892,503000.0
2008-07-14 11:00:00,21.39,21.4,21.28,21.31,533300.0,7.3927,7.3961,7.3547,7.365,533300.0
2008-07-14 11:30:00,21.31,21.34,21.08,21.12,907600.0,7.365,7.3754,7.2855,7.2994,907600.0
2008-07-14 12:00:00,21.12,21.4,21.0,21.0,835200.0,7.2994,7.3961,7.2579,7.2579,835200.0
2008-07-14 12:30:00,21.0,21.01,20.88,20.9,615700.0,7.2579,7.2613,7.2164,7.2233,615700.0
2008-07-14 13:00:00,20.89,21.03,20.85,20.98,659700.0,7.2199,7.2683,7.206,7.251,659700.0
2008-07-14 13:30:00,20.97,21.07,20.97,21.02,534200.0,7.2475,7.2821,7.2475,7.2648,534200.0
2008-07-14 14:00:00,21.02,21.09,20.97,20.99,708300.0,7.2648,7.289,7.2475,7.2544,708300.0
2008-07-14 14:30:00,20.99,21.01,20.93,20.93,445800.0,7.2544,7.2613,7.2337,7.2337,445800.0
2008-07-14 15:00:00,20.94,21.04,20.93,21.0,901400.0,7.2372,7.2717,7.2337,7.2579,901400.0
2008-07-14 15:30:00,21.0,21.02,20.93,20.96,1498800.0,7.2579,7.2648,7.2337,7.2441,1498800.0
2008-07-15 09:30:00,20.61,21.24,20.61,21.0,1789200.0,7.1231,7.3408,7.1231,7.2579,1789200.0
2008-07-15 10:00:00,21.0,21.15,20.89,21.0,1495300.0,7.2579,7.3097,7.2199,7.2579,1495300.0
2008-07-15 10:30:00,21.0,21.01,20.88,20.93,1083400.0,7.2579,7.2613,7.2164,7.2337,1083400.0
2008-07-15 11:00:00,20.94,21.05,20.92,20.95,1214200.0,7.2372,7.2752,7.2302,7.2406,1214200.0
2008-07-15 11:30:00,20.96,20.96,20.8,20.8,914700.0,7.2441,7.2441,7.1888,7.1888,914700.0
2008-07-15 12:00:00,20.8,20.86,20.66,20.69,1129800.0,7.1888,7.2095,7.1404,7.1507,1129800.0
2008-07-15 12:30:00,20.7,20.71,20.65,20.67,744800.0,7.1542,7.1577,7.1369,7.1438,744800.0
2008-07-15 13:00:00,20.67,20.68,20.62,20.66,758200.0,7.1438,7.1473,7.1266,7.1404,758200.0
2008-07-15 13:30:00,20.66,20.79,20.65,20.78,755000.0,7.1404,7.1853,7.1369,7.1819,755000.0
2008-07-15 14:00:00,20.78,20.86,20.72,20.78,851500.0,7.1819,7.2095,7.1611,7.1819,851500.0
2008-07-15 14:30:00,20.79,20.81,20.68,20.7,931900.0,7.1853,7.1922,7.1473,7.1542,931900.0
2008-07-15 15:00:00,20.71,20.8,20.65,20.71,1282500.0,7.1577,7.1888,7.1369,7.1577,1282500.0
2008-07-15 15:30:00,20.71,20.75,20.67,20.69,1023200.0,7.1577,7.1715,7.1438,7.1507,1023200.0
2008-07-16 09:30:00,20.7,21.02,20.63,20.99,983200.0,7.1542,7.2648,7.13,7.2544,983200.0
2008-07-16 10:00:00,20.98,21.01,20.81,20.92,1032500.0,7.251,7.2613,7.1922,7.2302,1032500.0
2008-07-16 10:30:00,20.91,20.93,20.75,20.79,1277200.0,7.2268,7.2337,7.1715,7.1853,1277200.0
2008-07-16 11:00:00,20.78,20.88,20.75,20.77,656900.0,7.1819,7.2164,7.1715,7.1784,656900.0
2008-07-16 11:30:00,20.77,20.8,20.58,20.61,727700.0,7.1784,7.1888,7.1127,7.1231,727700.0
2008-07-16 12:00:00,20.61,20.77,20.52,20.77,525800.0,7.1231,7.1784,7.092,7.1784,525800.0
2008-07-16 12:30:00,20.77,20.83,20.74,20.81,230800.0,7.1784,7.1991,7.168,7.1922,230800.0
2008-07-16 13:00:00,20.81,20.82,20.74,20.78,832000.0,7.1922,7.1957,7.168,7.1819,832000.0
2008-07-16 13:30:00,20.77,20.8,20.72,20.8,360600.0,7.1784,7.1888,7.1611,7.1888,360600.0
2008-07-16 14:00:00,20.79,20.81,20.73,20.79,632500.0,7.1853,7.1922,7.1646,7.1853,632500.0
2008-07-16 14:30:00,20.79,20.8,20.74,20.78,409600.0,7.1853,7.1888,7.168,7.1819,409600.0
2008-07-16 15:00:00,20.78,20.78,20.72,20.74,716200.0,7.1819,7.1819,7.1611,7.168,716200.0
2008-07-16 15:30:00,20.74,20.87,20.71,20.85,2546200.0,7.168,7.213,7.1577,7.206,2546200.0
2008-07-17 09:30:00,21.03,21.03,20.5,20.65,1542400.0,7.2683,7.2683,7.0851,7.1369,1542400.0
2008-07-17 10:00:00,20.65,20.75,20.53,20.72,913500.0,7.1369,7.1715,7.0954,7.1611,913500.0
2008-07-17 10:30:00,20.73,20.86,20.69,20.86,598800.0,7.1646,7.2095,7.1507,7.2095,598800.0
2008-07-17 11:00:00,20.86,21.0,20.81,20.94,1369900.0,7.2095,7.2579,7.1922,7.2372,1369900.0
2008-07-17 11:30:00,20.95,20.95,20.82,20.84,586500.0,7.2406,7.2406,7.1957,7.2026,586500.0
2008-07-17 12:00:00,20.84,20.86,20.79,20.84,499800.0,7.2026,7.2095,7.1853,7.2026,499800.0
2008-07-17 12:30:00,20.84,20.85,20.74,20.79,664300.0,7.2026,7.206,7.168,7.1853,664300.0
2008-07-17 13:00:00,20.8,20.94,20.74,20.94,972000.0,7.1888,7.2372,7.168,7.2372,972000.0
2008-07-17 13:30:00,20.94,21.08,20.93,21.0,868000.0,7.2372,7.2855,7.2337,7.2579,868000.0
2008-07-17 14:00:00,21.0,21.0,20.85,20.85,859000.0,7.2579,7.2579,7.206,7.206,859000.0
2008-07-17 14:30:00,20.85,20.85,20.63,20.64,1459900.0,7.206,7.206,7.13,7.1335,1459900.0
2008-07-17 15:00:00,20.65,20.71,20.64,20.68,1261100.0,7.1369,7.1577,7.1335,7.1473,1261100.0
2008-07-17 15:30:00,20.68,20.68,20.61,20.64,3325200.0,7.1473,7.1473,7.1231,7.1335,3325200.0
2008-07-18 09:30:00,20.63,20.78,20.52,20.6,3496200.0,7.13,7.1819,7.092,7.1196,3496200.0
2008-07-18 10:00:00,20.59,20.61,20.5,20.53,955500.0,7.1162,7.1231,7.0851,7.0954,955500.0
2008-07-18 10:30:00,20.54,20.56,20.49,20.52,635500.0,7.0989,7.1058,7.0816,7.092,635500.0
2008-07-18 11:00:00,20.52,20.56,20.49,20.49,771000.0,7.092,7.1058,7.0816,7.0816,771000.0
2008-07-18 11:30:00,20.49,20.52,20.44,20.47,1119000.0,7.0816,7.092,7.0643,7.0747,1119000.0
2008-07-18 12:00:00,20.47,20.49,20.45,20.47,675500.0,7.0747,7.0816,7.0678,7.0747,675500.0
2008-07-18 12:30:00,20.47,20.47,20.36,20.37,727000.0,7.0747,7.0747,7.0367,7.0402,727000.0
2008-07-18 13:00:00,20.37,20.41,20.36,20.41,453700.0,7.0402,7.054,7.0367,7.054,453700.0
2008-07-18 13:30:00,20.41,20.45,20.38,20.4,546800.0,7.054,7.0678,7.0436,7.0505,546800.0
2008-07-18 14:00:00,20.4,20.46,20.39,20.45,599300.0,7.0505,7.0713,7.0471,7.0678,599300.0
2008-07-18 14:30:00,20.45,20.46,20.39,20.4,711000.0,7.0678,7.0713,7.0471,7.0505,711000.0
2008-07-18 15:00:00,20.4,20.44,20.39,20.42,1000600.0,7.0505,7.0643,7.0471,7.0574,1000600.0
2008-07-18 15:30:00,20.42,20.53,20.42,20.5,1485300.0,7.0574,7.0954,7.0574,7.0851,1485300.0
2008-07-21 09:30:00,20.53,20.65,20.35,20.36,1033800.0,7.0954,7.1369,7.0332,7.0367,1033800.0
2008-07-21 10:00:00,20.36,20.39,20.27,20.3,620300.0,7.0367,7.0471,7.0056,7.016,620300.0
2008-07-21 10:30:00,20.29,20.33,20.27,20.28,488000.0,7.0125,7.0263,7.0056,7.009,488000.0
2008-07-21 11:00:00,20.28,20.4,20.25,20.37,627900.0,7.009,7.0505,6.9987,7.0402,627900.0
2008-07-21 11:30:00,20.36,20.4,20.27,20.38,732300.0,7.0367,7.0505,7.0056,7.0436,732300.0
2008-07-21 12:00:00,20.39,20.44,20.36,20.4,535800.0,7.0471,7.0643,7.0367,7.0505,535800.0
2008-07-21 12:30:00,20.4,20.46,20.34,20.34,344800.0,7.0505,7.0713,7.0298,7.0298,344800.0
2008-07-21 13:00:00,20.34,20.38,20.32,20.36,310700.0,7.0298,7.0436,7.0229,7.0367,310700.0
2008-07-21 13:30:00,20.36,20.37,20.29,20.3,537300.0,7.0367,7.0402,7.0125,7.016,537300.0
2008-07-21 14:00:00,20.29,20.3,20.26,20.27,724400.0,7.0125,7.016,7.0021,7.0056,724400.0
2008-07-21 14:30:00,20.27,20.32,20.27,20.31,550200.0,7.0056,7.0229,7.0056,7.0194,550200.0
2008-07-21 15:00:00,20.31,20.33,20.28,20.29,571600.0,7.0194,7.0263,7.009,7.0125,571600.0
2008-07-21 15:30:00,20.3,20.3,20.21,20.26,1500900.0,7.016,7.016,6.9849,7.0021,1500900.0
2008-07-22 09:30:00,20.15,20.4,20.1,20.31,1507000.0,6.9641,7.0505,6.9468,7.0194,1507000.0
2008-07-22 10:00:00,20.31,20.41,20.27,20.3,1414500.0,7.0194,7.054,7.0056,7.016,1414500.0
2008-07-22 10:30:00,20.29,20.38,20.29,20.32,924600.0,7.0125,7.0436,7.0125,7.0229,924600.0
2008-07-22 11:00:00,20.32,20.39,20.3,20.3,1153200.0,7.0229,7.0471,7.016,7.016,1153200.0
2008-07-22 11:30:00,20.3,20.32,20.28,20.29,1366800.0,7.016,7.0229,7.009,7.0125,1366800.0
2008-07-22 12:00:00,20.29,20.36,20.26,20.33,975700.0,7.0125,7.0367,7.0021,7.0263,975700.0
2008-07-22 12:30:00,20.32,20.34,20.23,20.31,1052700.0,7.0229,7.0298,6.9918,7.0194,1052700.0
2008-07-22 13:00:00,20.31,20.39,20.28,20.37,771300.0,7.0194,7.0471,7.009,7.0402,771300.0
2008-07-22 13:30:00,20.37,20.42,20.37,20.39,870200.0,7.0402,7.0574,7.0402,7.0471,870200.0
2008-07-22 14:00:00,20.39,20.39,20.29,20.35,988700.0,7.0471,7.0471,7.0125,7.0332,988700.0
2008-07-22 14:30:00,20.36,20.37,20.3,20.35,837100.0,7.0367,7.0402,7.016,7.0332,837100.0
2008-07-22 15:00:00,20.34,20.41,20.34,20.41,1018600.0,7.0298,7.054,7.0298,7.054,1018600.0
2008-07-22 15:30:00,20.4,20.64,20.39,20.62,2335100.0,7.0505,7.1335,7.0471,7.1266,2335100.0
2008-07-23 09:30:00,20.63,20.93,20.63,20.82,1172400.0,7.13,7.2337,7.13,7.1957,1172400.0
2008-07-23 10:00:00,20.82,20.89,20.7,20.78,1250900.0,7.1957,7.2199,7.1542,7.1819,1250900.0
2008-07-23 10:30:00,20.78,20.8,20.7,20.72,702800.0,7.1819,7.1888,7.1542,7.1611,702800.0
2008-07-23 11:00:00,20.72,20.81,20.68,20.75,665600.0,7.1611,7.1922,7.1473,7.1715,665600.0
2008-07-23 11:30:00,20.75,20.91,20.75,20.9,829800.0,7.1715,7.2268,7.1715,7.2233,829800.0
2008-07-23 12:00:00,20.91,21.02,20.9,21.0,807400.0,7.2268,7.2648,7.2233,7.2579,807400.0
2008-07-23 12:30:00,21.01,21.05,20.92,20.94,577600.0,7.2613,7.2752,7.2302,7.2372,577600.0
2008-07-23 13:00:00,20.94,20.99,20.92,20.94,821600.0,7.2372,7.2544,7.2302,7.2372,821600.0
2008-07-23 13:30:00,20.94,21.02,20.88,20.98,862700.0,7.2372,7.2648,7.2164,7.251,862700.0
2008-07-23 14:00:00,20.98,21.06,20.97,21.06,524400.0,7.251,7.2786,7.2475,7.2786,524400.0
2008-07-23 14:30:00,21.06,21.15,21.0,21.14,712300.0,7.2786,7.3097,7.2579,7.3063,712300.0
2008-07-23 15:00:00,21.14,21.21,21.08,21.18,997700.0,7.3063,7.3305,7.2855,7.3201,997700.0
2008-07-23 15:30:00,21.18,21.22,21.1,21.22,2030100.0,7.3201,7.3339,7.2924,7.3339,2030100.0
2008-07-24 09:30:00,21.18,21.3,21.11,21.23,821700.0,7.3201,7.3616,7.2959,7.3374,821700.0
2008-07-24 10:00:00,21.23,21.29,21.12,21.26,1059000.0,7.3374,7.3581,7.2994,7.3477,1059000.0
2008-07-24 10:30:00,21.26,21.34,21.2,21.34,936900.0,7.3477,7.3754,7.327,7.3754,936900.0
2008-07-24 11:00:00,21.33,21.45,21.32,21.41,882500.0,7.3719,7.4134,7.3685,7.3996,882500.0
2008-07-24 11:30:00,21.4,21.41,21.22,21.22,751400.0,7.3961,7.3996,7.3339,7.3339,751400.0
2008-07-24 12:00:00,21.22,21.32,21.22,21.22,487300.0,7.3339,7.3685,7.3339,7.3339,487300.0
2008-07-24 12:30:00,21.23,21.26,21.14,21.22,597000.0,7.3374,7.3477,7.3063,7.3339,597000.0
2008-07-24 13:00:00,21.21,21.22,21.08,21.15,711700.0,7.3305,7.3339,7.2855,7.3097,711700.0
2008-07-24 13:30:00,21.14,21.15,21.0,21.04,718000.0,7.3063,7.3097,7.2579,7.2717,718000.0
2008-07-24 14:00:00,21.03,21.04,20.91,20.92,1074500.0,7.2683,7.2717,7.2268,7.2302,1074500.0
2008-07-24 14:30:00,20.91,21.0,20.87,20.88,716700.0,7.2268,7.2579,7.213,7.2164,716700.0
2008-07-24 15:00:00,20.87,20.88,20.71,20.77,1199500.0,7.213,7.2164,7.1577,7.1784,1199500.0
2008-07-24 15:30:00,20.76,20.85,20.7,20.83,2157400.0,7.1749,7.206,7.1542,7.1991,2157400.0
2008-07-25 09:30:00,20.85,21.22,20.76,20.93,1155600.0,7.206,7.3339,7.1749,7.2337,1155600.0
2008-07-25 10:00:00,20.95,21.2,20.89,21.18,823900.0,7.2406,7.327,7.2199,7.3201,823900.0
2008-07-25 10:30:00,21.18,21.33,21.17,21.2,1200600.0,7.3201,7.3719,7.3166,7.327,1200600.0
2008-07-25 11:00:00,21.2,21.31,21.13,21.24,878900.0,7.327,7.365,7.3028,7.3408,878900.0
2008-07-25 11:30:00,21.24,21.3,21.23,21.26,518800.0,7.3408,7.3616,7.3374,7.3477,518800.0
2008-07-25 12:00:00,21.26,21.34,21.25,21.29,624100.0,7.3477,7.3754,7.3443,7.3581,624100.0
2008-07-25 12:30:00,21.29,21.3,21.14,21.18,383200.0,7.3581,7.3616,7.3063,7.3201,383200.0
2008-07-25 13:00:00,21.18,21.26,21.17,21.25,362900.0,7.3201,7.3477,7.3166,7.3443,362900.0
2008-07-25 13:30:00,21.24,21.26,21.12,21.17,447300.0,7.3408,7.3477,7.2994,7.3166,447300.0
2008-07-25 14:00:00,21.18,21.2,21.09,21.11,442100.0,7.3201,7.327,7.289,7.2959,442100.0
2008-07-25 14:30:00,21.11,21.2,21.11,21.2,359400.0,7.2959,7.327,7.2959,7.327,359400.0
2008-07-25 15:00:00,21.2,21.2,21.11,21.15,424700.0,7.327,7.327,7.2959,7.3097,424700.0
2008-07-25 15:30:00,21.15,21.16,21.02,21.04,1115600.0,7.3097,7.3132,7.2648,7.2717,1115600.0
2008-07-28 09:30:00,21.14,21.15,20.81,20.96,892100.0,7.3063,7.3097,7.1922,7.2441,892100.0
2008-07-28 10:00:00,20.96,21.19,20.95,21.07,570800.0,7.2441,7.3236,7.2406,7.2821,570800.0
2008-07-28 10:30:00,21.07,21.1,20.97,20.99,293100.0,7.2821,7.2924,7.2475,7.2544,293100.0
2008-07-28 11:00:00,20.99,21.05,20.97,21.03,231600.0,7.2544,7.2752,7.2475,7.2683,231600.0
2008-07-28 11:30:00,21.03,21.08,20.97,20.97,372700.0,7.2683,7.2855,7.2475,7.2475,372700.0
2008-07-28 12:00:00,20.98,21.01,20.93,21.0,460600.0,7.251,7.2613,7.2337,7.2579,460600.0
2008-07-28 12:30:00,21.01,21.06,20.83,20.86,406400.0,7.2613,7.2786,7.1991,7.2095,406400.0
2008-07-28 13:00:00,20.86,20.99,20.84,20.95,510000.0,7.2095,7.2544,7.2026,7.2406,510000.0
2008-07-28 13:30:00,20.94,20.97,20.9,20.94,554500.0,7.2372,7.2475,7.2233,7.2372,554500.0
2008-07-28 14:00:00,20.95,20.96,20.92,20.95,422400.0,7.2406,7.2441,7.2302,7.2406,422400.0
2008-07-28 14:30:00,20.94,21.11,20.94,21.04,869200.0,7.2372,7.2959,7.2372,7.2717,869200.0
2008-07-28 15:00:00,21.03,21.1,21.0,21.01,685300.0,7.2683,7.2924,7.2579,7.2613,685300.0
2008-07-28 15:30:00,21.0,21.05,20.9,20.9,1328000.0,7.2579,7.2752,7.2233,7.2233,1328000.0
2008-07-29 09:30:00,20.92,21.14,20.87,21.1,732000.0,7.2302,7.3063,7.213,7.2924,732000.0
2008-07-29 10:00:00,21.11,21.27,21.1,21.12,874700.0,7.2959,7.3512,7.2924,7.2994,874700.0
2008-07-29 10:30:00,21.12,21.3,21.12,21.16,641700.0,7.2994,7.3616,7.2994,7.3132,641700.0
2008-07-29 11:00:00,21.17,21.18,21.1,21.12,578600.0,7.3166,7.3201,7.2924,7.2994,578600.0
2008-07-29 11:30:00,21.12,21.3,21.12,21.28,651200.0,7.2994,7.3616,7.2994,7.3547,651200.0
2008-07-29 12:00:00,21.27,21.3,21.15,21.16,609400.0,7.3512,7.3616,7.3097,7.3132,609400.0
2008-07-29 12:30:00,21.16,21.18,21.11,21.17,364400.0,7.3132,7.3201,7.2959,7.3166,364400.0
2008-07-29 13:00:00,21.17,21.25,21.11,21.24,368100.0,7.3166,7.3443,7.2959,7.3408,368100.0
2008-07-29 13:30:00,21.24,21.3,21.22,21.29,427200.0,7.3408,7.3616,7.3339,7.3581,427200.0
2008-07-29 14:00:00,21.28,21.35,21.28,21.33,592700.0,7.3547,7.3789,7.3547,7.3719,592700.0
2008-07-29 14:30:00,21.32,21.33,21.21,21.29,761600.0,7.3685,7.3719,7.3305,7.3581,761600.0
2008-07-29 15:00:00,21.29,21.3,21.11,21.3,838500.0,7.3581,7.3616,7.2959,7.3616,838500.0
2008-07-29 15:30:00,21.29,21.47,21.25,21.35,2356200.0,7.3581,7.4203,7.3443,7.3789,2356200.0
2008-07-30 09:30:00,21.3,21.71,21.28,21.68,1179200.0,7.3616,7.5033,7.3547,7.4929,1179200.0
2008-07-30 10:00:00,21.68,21.83,21.61,21.78,1170100.0,7.4929,7.5447,7.4687,7.5275,1170100.0
2008-07-30 10:30:00,21.79,21.86,21.77,21.79,915100.0,7.5309,7.5551,7.524,7.5309,915100.0
2008-07-30 11:00:00,21.78,21.8,21.7,21.71,791300.0,7.5275,7.5344,7.4998,7.5033,791300.0
2008-07-30 11:30:00,21.71,21.72,21.44,21.49,930100.0,7.5033,7.5067,7.41,7.4272,930100.0
2008-07-30 12:00:00,21.49,21.53,21.41,21.49,673200.0,7.4272,7.4411,7.3996,7.4272,673200.0
2008-07-30 12:30:00,21.49,21.49,21.19,21.22,918900.0,7.4272,7.4272,7.3236,7.3339,918900.0
2008-07-30 13:00:00,21.23,21.45,21.18,21.4,852800.0,7.3374,7.4134,7.3201,7.3961,852800.0
2008-07-30 13:30:00,21.4,21.5,21.37,21.46,353000.0,7.3961,7.4307,7.3858,7.4169,353000.0
2008-07-30 14:00:00,21.46,21.59,21.44,21.58,912900.0,7.4169,7.4618,7.41,7.4583,912900.0
2008-07-30 14:30:00,21.57,21.64,21.44,21.46,800400.0,7.4549,7.4791,7.41,7.4169,800400.0
2008-07-30 15:00:00,21.46,21.5,21.26,21.47,908600.0,7.4169,7.4307,7.3477,7.4203,908600.0
2008-07-30 15:30:00,21.46,21.74,21.42,21.68,2435100.0,7.4169,7.5136,7.403,7.4929,2435100.0
2008-07-31 09:30:00,21.09,21.47,20.79,20.97,2718800.0,7.289,7.4203,7.1853,7.2475,2718800.0
2008-07-31 10:00:00,20.96,20.97,20.71,20.75,1571400.0,7.2441,7.2475,7.1577,7.1715,1571400.0
2008-07-31 10:30:00,20.74,20.77,20.45,20.46,1740700.0,7.168,7.1784,7.0678,7.0713,1740700.0
2008-07-31 11:00:00,20.46,20.54,20.34,20.4,2237100.0,7.0713,7.0989,7.0298,7.0505,2237100.0
2008-07-31 11:30:00,20.4,20.54,20.36,20.39,1335800.0,7.0505,7.0989,7.0367,7.0471,1335800.0
2008-07-31 12:00:00,20.39,20.4,20.24,20.27,1550000.0,7.0471,7.0505,6.9952,7.0056,1550000.0
2008-07-31 12:30:00,20.28,20.39,20.27,20.3,1248000.0,7.009,7.0471,7.0056,7.016,1248000.0
2008-07-31 13:00:00,20.3,20.52,20.25,20.49,1389400.0,7.016,7.092,6.9987,7.0816,1389400.0
2008-07-31 13:30:00,20.49,20.5,20.3,20.35,946800.0,7.0816,7.0851,7.016,7.0332,946800.0
2008-07-31 14:00:00,20.35,20.58,20.32,20.42,1720400.0,7.0332,7.1127,7.0229,7.0574,1720400.0
2008-07-31 14:30:00,20.42,20.58,20.39,20.47,1170000.0,7.0574,7.1127,7.0471,7.0747,1170000.0
2008-07-31 15:00:00,20.48,20.68,20.47,20.55,1472400.0,7.0782,7.1473,7.0747,7.1024,1472400.0
2008-07-31 15:30:00,20.55,20.57,20.1,20.23,4337200.0,7.1024,7.1093,6.9468,6.9918,4337200.0
2008-08-01 09:30:00,20.54,20.78,20.54,20.68,2209900.0,7.0989,7.1819,7.0989,7.1473,2209900.0
2008-08-01 10:00:00,20.69,20.73,20.46,20.47,1085000.0,7.1507,7.1646,7.0713,7.0747,1085000.0
2008-08-01 10:30:00,20.47,20.62,20.46,20.51,658500.0,7.0747,7.1266,7.0713,7.0885,658500.0
2008-08-01 11:00:00,20.51,20.64,20.5,20.61,1055300.0,7.0885,7.1335,7.0851,7.1231,1055300.0
2008-08-01 11:30:00,20.6,20.65,20.59,20.6,393000.0,7.1196,7.1369,7.1162,7.1196,393000.0
2008-08-01 12:00:00,20.6,20.65,20.56,20.61,615600.0,7.1196,7.1369,7.1058,7.1231,615600.0
2008-08-01 12:30:00,20.62,20.72,20.6,20.67,693500.0,7.1266,7.1611,7.1196,7.1438,693500.0
2008-08-01 13:00:00,20.67,20.75,20.67,20.75,673200.0,7.1438,7.1715,7.1438,7.1715,673200.0
2008-08-01 13:30:00,20.75,20.85,20.72,20.81,687600.0,7.1715,7.206,7.1611,7.1922,687600.0
2008-08-01 14:00:00,20.81,20.82,20.7,20.8,629000.0,7.1922,7.1957,7.1542,7.1888,629000.0
2008-08-01 14:30:00,20.79,20.89,20.78,20.87,526100.0,7.1853,7.2199,7.1819,7.213,526100.0
2008-08-01 15:00:00,20.88,20.92,20.86,20.89,978900.0,7.2164,7.2302,7.2095,7.2199,978900.0
2008-08-01 15:30:00,20.89,20.98,20.87,20.9,2641100.0,7.2199,7.251,7.213,7.2233,2641100.0
2008-08-04 09:30:00,20.95,21.06,20.85,21.01,1183200.0,7.2406,7.2786,7.206,7.2613,1183200.0
2008-08-04 10:00:00,21.01,21.06,20.95,20.95,1140900.0,7.2613,7.2786,7.2406,7.2406,1140900.0
2008-08-04 10:30:00,20.95,21.01,20.94,21.0,482300.0,7.2406,7.2613,7.2372,7.2579,482300.0
2008-08-04 11:00:00,21.0,21.05,20.85,20.85,604900.0,7.2579,7.2752,7.206,7.206,604900.0
2008-08-04 11:30:00,20.85,20.99,20.8,20.97,851400.0,7.206,7.2544,7.1888,7.2475,851400.0
2008-08-04 12:00:00,20.98,21.06,20.96,21.03,544100.0,7.251,7.2786,7.2441,7.2683,544100.0
2008-08-04 12:30:00,21.02,21.06,21.0,21.03,394700.0,7.2648,7.2786,7.2579,7.2683,394700.0
2008-08-04 13:00:00,21.03,21.04,20.97,20.99,475100.0,7.2683,7.2717,7.2475,7.2544,475100.0
2008-08-04 13:30:00,20.98,21.02,20.98,21.02,320400.0,7.251,7.2648,7.251,7.2648,320400.0
2008-08-04 14:00:00,21.02,21.04,21.0,21.03,345000.0,7.2648,7.2717,7.2579,7.2683,345000.0
2008-08-04 14:30:00,21.03,21.08,21.02,21.08,498500.0,7.2683,7.2855,7.2648,7.2855,498500.0
2008-08-04 15:00:00,21.08,21.14,21.06,21.12,831700.0,7.2855,7.3063,7.2786,7.2994,831700.0
2008-08-04 15:30:00,21.12,21.13,21.01,21.07,2000500.0,7.2994,7.3028,7.2613,7.2821,2000500.0
2008-08-05 09:30:00,21.1,21.1,20.75,20.89,1088100.0,7.2924,7.2924,7.1715,7.2199,1088100.0
2008-08-05 10:00:00,20.88,21.02,20.82,20.84,714400.0,7.2164,7.2648,7.1957,7.2026,714400.0
2008-08-05 10:30:00,20.84,20.85,20.73,20.8,864900.0,7.2026,7.206,7.1646,7.1888,864900.0
2008-08-05 11:00:00,20.8,20.81,20.77,20.78,511100.0,7.1888,7.1922,7.1784,7.1819,511100.0
2008-08-05 11:30:00,20.78,21.02,20.78,20.99,801900.0,7.1819,7.2648,7.1819,7.2544,801900.0
2008-08-05 12:00:00,20.99,20.99,20.93,20.94,376600.0,7.2544,7.2544,7.2337,7.2372,376600.0
2008-08-05 12:30:00,20.94,21.02,20.92,20.97,653500.0,7.2372,7.2648,7.2302,7.2475,653500.0
2008-08-05 13:00:00,20.98,21.15,20.96,21.14,565900.0,7.251,7.3097,7.2441,7.3063,565900.0
2008-08-05 13:30:00,21.15,21.24,21.0,21.21,752600.0,7.3097,7.3408,7.2579,7.3305,752600.0
2008-08-05 14:00:00,21.21,21.41,21.2,21.34,1002400.0,7.3305,7.3996,7.327,7.3754,1002400.0
2008-08-05 14:30:00,21.33,21.39,21.3,21.35,576200.0,7.3719,7.3927,7.3616,7.3789,576200.0
2008-08-05 15:00:00,21.35,21.37,21.17,21.29,876500.0,7.3789,7.3858,7.3166,7.3581,876500.0
2008-08-05 15:30:00,21.29,21.38,21.28,21.35,1665300.0,7.3581,7.3892,7.3547,7.3789,1665300.0
2008-08-06 09:30:00,21.08,21.47,21.08,21.35,1263300.0,7.2855,7.4203,7.2855,7.3789,1263300.0
2008-08-06 10:00:00,21.35,21.41,21.25,21.25,656000.0,7.3789,7.3996,7.3443,7.3443,656000.0
2008-08-06 10:30:00,21.25,21.28,21.08,21.08,699500.0,7.3443,7.3547,7.2855,7.2855,699500.0
2008-08-06 11:00:00,21.08,21.14,21.04,21.04,793700.0,7.2855,7.3063,7.2717,7.2717,793700.0
2008-08-06 11:30:00,21.04,21.08,21.02,21.03,1151400.0,7.2717,7.2855,7.2648,7.2683,1151400.0
2008-08-06 12:00:00,21.03,21.1,20.99,21.0,1082000.0,7.2683,7.2924,7.2544,7.2579,1082000.0
2008-08-06 12:30:00,20.99,21.13,20.99,21.12,891800.0,7.2544,7.3028,7.2544,7.2994,891800.0
2008-08-06 13:00:00,21.12,21.17,21.09,21.16,636400.0,7.2994,7.3166,7.289,7.3132,636400.0
2008-08-06 13:30:00,21.15,21.18,21.05,21.05,718800.0,7.3097,7.3201,7.2752,7.2752,718800.0
2008-08-06 14:00:00,21.05,21.12,20.99,21.01,759400.0,7.2752,7.2994,7.2544,7.2613,759400.0
2008-08-06 14:30:00,21.0,21.01,20.99,20.99,682100.0,7.2579,7.2613,7.2544,7.2544,682100.0
2008-08-06 15:00:00,21.0,21.13,20.99,21.12,1633500.0,7.2579,7.3028,7.2544,7.2994,1633500.0
2008-08-06 15:30:00,21.12,21.31,21.1,21.25,2933900.0,7.2994,7.365,7.2924,7.3443,2933900.0
2008-08-07 09:30:00,21.15,21.35,21.03,21.19,1198300.0,7.3097,7.3789,7.2683,7.3236,1198300.0
2008-08-07 10:00:00,21.2,21.32,21.14,21.17,858500.0,7.327,7.3685,7.3063,7.3166,858500.0
2008-08-07 10:30:00,21.18,21.25,21.14,21.21,625400.0,7.3201,7.3443,7.3063,7.3305,625400.0
2008-08-07 11:00:00,21.21,21.21,21.13,21.14,379800.0,7.3305,7.3305,7.3028,7.3063,379800.0
2008-08-07 11:30:00,21.14,21.18,21.01,21.01,834300.0,7.3063,7.3201,7.2613,7.2613,834300.0
2008-08-07 12:00:00,21.02,21.04,20.97,21.0,566900.0,7.2648,7.2717,7.2475,7.2579,566900.0
2008-08-07 12:30:00,21.0,21.05,21.0,21.04,450800.0,7.2579,7.2752,7.2579,7.2717,450800.0
2008-08-07 13:00:00,21.05,21.05,20.91,20.96,799800.0,7.2752,7.2752,7.2268,7.2441,799800.0
2008-08-07 13:30:00,20.96,21.16,20.95,21.08,1021300.0,7.2441,7.3132,7.2406,7.2855,1021300.0
2008-08-07 14:00:00,21.07,21.09,21.01,21.02,446300.0,7.2821,7.289,7.2613,7.2648,446300.0
2008-08-07 14:30:00,21.03,21.04,20.95,20.96,442300.0,7.2683,7.2717,7.2406,7.2441,442300.0
2008-08-07 15:00:00,20.96,20.99,20.93,20.98,504100.0,7.2441,7.2544,7.2337,7.251,504100.0
2008-08-07 15:30:00,20.98,20.99,20.85,20.9,2076500.0,7.251,7.2544,7.206,7.2233,2076500.0
2008-08-08 09:30:00,20.75,20.87,20.67,20.78,1015200.0,7.1715,7.213,7.1438,7.1819,1015200.0
2008-08-08 10:00:00,20.77,20.88,20.72,20.78,1169400.0,7.1784,7.2164,7.1611,7.1819,1169400.0
2008-08-08 10:30:00,20.79,20.82,20.73,20.74,621600.0,7.1853,7.1957,7.1646,7.168,621600.0
2008-08-08 11:00:00,20.75,20.76,20.7,20.72,643000.0,7.1715,7.1749,7.1542,7.1611,643000.0
2008-08-08 11:30:00,20.71,20.79,20.71,20.74,572000.0,7.1577,7.1853,7.1577,7.168,572000.0
2008-08-08 12:00:00,20.74,20.87,20.74,20.86,685000.0,7.168,7.213,7.168,7.2095,685000.0
2008-08-08 12:30:00,20.85,20.87,20.81,20.82,550000.0,7.206,7.213,7.1922,7.1957,550000.0
2008-08-08 13:00:00,20.82,20.9,20.81,20.9,720000.0,7.1957,7.2233,7.1922,7.2233,720000.0
2008-08-08 13:30:00,20.9,20.9,20.77,20.8,620200.0,7.2233,7.2233,7.1784,7.1888,620200.0
2008-08-08 14:00:00,20.79,20.87,20.77,20.83,554200.0,7.1853,7.213,7.1784,7.1991,554200.0
2008-08-08 14:30:00,20.84,20.85,20.77,20.77,832900.0,7.2026,7.206,7.1784,7.1784,832900.0
2008-08-08 15:00:00,20.77,20.85,20.76,20.83,1016800.0,7.1784,7.206,7.1749,7.1991,1016800.0
2008-08-08 15:30:00,20.83,21.03,20.83,20.94,2697800.0,7.1991,7.2683,7.1991,7.2372,2697800.0
2008-08-11 09:30:00,20.96,21.09,20.95,21.01,688800.0,7.2441,7.289,7.2406,7.2613,688800.0
2008-08-11 10:00:00,21.01,21.06,21.01,21.02,504700.0,7.2613,7.2786,7.2613,7.2648,504700.0
2008-08-11 10:30:00,21.03,21.11,21.02,21.1,988800.0,7.2683,7.2959,7.2648,7.2924,988800.0
2008-08-11 11:00:00,21.1,21.26,21.09,21.24,1810100.0,7.2924,7.3477,7.289,7.3408,1810100.0
2008-08-11 11:30:00,21.24,21.27,21.2,21.26,681200.0,7.3408,7.3512,7.327,7.3477,681200.0
2008-08-11 12:00:00,21.26,21.29,21.25,21.27,689000.0,7.3477,7.3581,7.3443,7.3512,689000.0
2008-08-11 12:30:00,21.27,21.36,21.26,21.36,766600.0,7.3512,7.3823,7.3477,7.3823,766600.0
2008-08-11 13:00:00,21.36,21.36,21.29,21.31,430400.0,7.3823,7.3823,7.3581,7.365,430400.0
2008-08-11 13:30:00,21.3,21.4,21.3,21.39,648900.0,7.3616,7.3961,7.3616,7.3927,648900.0
2008-08-11 14:00:00,21.39,21.4,21.23,21.25,700700.0,7.3927,7.3961,7.3374,7.3443,700700.0
2008-08-11 14:30:00,21.25,21.26,21.22,21.25,417800.0,7.3443,7.3477,7.3339,7.3443,417800.0
2008-08-11 15:00:00,21.26,21.31,21.25,21.28,943800.0,7.3477,7.365,7.3443,7.3547,943800.0
2008-08-11 15:30:00,21.27,21.31,21.23,21.24,1467600.0,7.3512,7.365,7.3374,7.3408,1467600.0
2008-08-12 09:30:00,21.3,21.39,21.13,21.39,696200.0,7.3616,7.3927,7.3028,7.3927,696200.0
2008-08-12 10:00:00,21.39,21.5,21.38,21.41,954100.0,7.3927,7.4307,7.3892,7.3996,954100.0
2008-08-12 10:30:00,21.42,21.44,21.34,21.34,730200.0,7.403,7.41,7.3754,7.3754,730200.0
2008-08-12 11:00:00,21.35,21.45,21.29,21.44,1554300.0,7.3789,7.4134,7.3581,7.41,1554300.0
2008-08-12 11:30:00,21.44,21.5,21.42,21.49,824700.0,7.41,7.4307,7.403,7.4272,824700.0
2008-08-12 12:00:00,21.49,21.49,21.46,21.49,520500.0,7.4272,7.4272,7.4169,7.4272,520500.0
2008-08-12 12:30:00,21.48,21.49,21.45,21.47,484500.0,7.4238,7.4272,7.4134,7.4203,484500.0
2008-08-12 13:00:00,21.47,21.52,21.46,21.52,545000.0,7.4203,7.4376,7.4169,7.4376,545000.0
2008-08-12 13:30:00,21.52,21.65,21.51,21.61,1057600.0,7.4376,7.4825,7.4342,7.4687,1057600.0
2008-08-12 14:00:00,21.61,21.67,21.58,21.67,631700.0,7.4687,7.4894,7.4583,7.4894,631700.0
2008-08-12 14:30:00,21.67,21.81,21.66,21.77,1067400.0,7.4894,7.5378,7.486,7.524,1067400.0
2008-08-12 15:00:00,21.77,21.8,21.71,21.76,1331800.0,7.524,7.5344,7.5033,7.5206,1331800.0
2008-08-12 15:30:00,21.77,21.77,21.69,21.72,2613600.0,7.524,7.524,7.4964,7.5067,2613600.0
2008-08-13 09:30:00,21.62,21.7,21.52,21.65,762200.0,7.4722,7.4998,7.4376,7.4825,762200.0
2008-08-13 10:00:00,21.65,21.65,21.51,21.56,662700.0,7.4825,7.4825,7.4342,7.4514,662700.0
2008-08-13 10:30:00,21.57,21.57,21.47,21.55,770100.0,7.4549,7.4549,7.4203,7.448,770100.0
2008-08-13 11:00:00,21.56,21.62,21.47,21.61,701400.0,7.4514,7.4722,7.4203,7.4687,701400.0
2008-08-13 11:30:00,21.62,21.62,21.5,21.59,583500.0,7.4722,7.4722,7.4307,7.4618,583500.0
2008-08-13 12:00:00,21.59,21.67,21.57,21.65,381900.0,7.4618,7.4894,7.4549,7.4825,381900.0
2008-08-13 12:30:00,21.66,21.66,21.52,21.52,318600.0,7.486,7.486,7.4376,7.4376,318600.0
2008-08-13 13:00:00,21.53,21.59,21.51,21.54,428900.0,7.4411,7.4618,7.4342,7.4445,428900.0
2008-08-13 13:30:00,21.53,21.65,21.53,21.64,377900.0,7.4411,7.4825,7.4411,7.4791,377900.0
2008-08-13 14:00:00,21.64,21.73,21.64,21.7,668700.0,7.4791,7.5102,7.4791,7.4998,668700.0
2008-08-13 14:30:00,21.7,21.75,21.7,21.74,420900.0,7.4998,7.5171,7.4998,7.5136,420900.0
2008-08-13 15:00:00,21.74,21.75,21.64,21.65,453000.0,7.5136,7.5171,7.4791,7.4825,453000.0
2008-08-13 15:30:00,21.65,21.67,21.52,21.55,1045300.0,7.4825,7.4894,7.4376,7.448,1045300.0
2008-08-14 09:30:00,21.48,21.5,21.32,21.4,817700.0,7.4238,7.4307,7.3685,7.3961,817700.0
2008-08-14 10:00:00,21.4,21.43,21.32,21.32,1187400.0,7.3961,7.4065,7.3685,7.3685,1187400.0
2008-08-14 10:30:00,21.32,21.45,21.28,21.39,1313700.0,7.3685,7.4134,7.3547,7.3927,1313700.0
2008-08-14 11:00:00,21.39,21.5,21.37,21.46,603000.0,7.3927,7.4307,7.3858,7.4169,603000.0
2008-08-14 11:30:00,21.46,21.49,21.44,21.49,454500.0,7.4169,7.4272,7.41,7.4272,454500.0
2008-08-14 12:00:00,21.48,21.52,21.42,21.42,630600.0,7.4238,7.4376,7.403,7.403,630600.0
2008-08-14 12:30:00,21.43,21.54,21.4,21.5,780300.0,7.4065,7.4445,7.3961,7.4307,780300.0
2008-08-14 13:00:00,21.5,21.51,21.39,21.47,434300.0,7.4307,7.4342,7.3927,7.4203,434300.0
2008-08-14 13:30:00,21.47,21.47,21.36,21.47,665900.0,7.4203,7.4203,7.3823,7.4203,665900.0
2008-08-14 14:00:00,21.46,21.49,21.43,21.48,532100.0,7.4169,7.4272,7.4065,7.4238,532100.0
2008-08-14 14:30:00,21.48,21.49,21.45,21.45,362500.0,7.4238,7.4272,7.4134,7.4134,362500.0
2008-08-14 15:00:00,21.45,21.48,21.42,21.45,832700.0,7.4134,7.4238,7.403,7.4134,832700.0
2008-08-14 15:30:00,21.46,21.47,21.34,21.41,1713600.0,7.4169,7.4203,7.3754,7.3996,1713600.0
2008-08-15 09:30:00,21.47,21.79,21.32,21.78,2499100.0,7.4203,7.5309,7.3685,7.5275,2499100.0
2008-08-15 10:00:00,21.78,21.8,21.58,21.65,1383400.0,7.5275,7.5344,7.4583,7.4825,1383400.0
2008-08-15 10:30:00,21.64,21.73,21.64,21.72,1016800.0,7.4791,7.5102,7.4791,7.5067,1016800.0
2008-08-15 11:00:00,21.72,21.74,21.62,21.65,693400.0,7.5067,7.5136,7.4722,7.4825,693400.0
2008-08-15 11:30:00,21.65,21.67,21.6,21.63,611900.0,7.4825,7.4894,7.4653,7.4756,611900.0
2008-08-15 12:00:00,21.64,21.69,21.61,21.69,286700.0,7.4791,7.4964,7.4687,7.4964,286700.0
2008-08-15 12:30:00,21.69,21.7,21.64,21.65,356500.0,7.4964,7.4998,7.4791,7.4825,356500.0
2008-08-15 13:00:00,21.64,21.66,21.59,21.6,352500.0,7.4791,7.486,7.4618,7.4653,352500.0
2008-08-15 13:30:00,21.6,21.62,21.48,21.61,590500.0,7.4653,7.4722,7.4238,7.4687,590500.0
2008-08-15 14:00:00,21.62,21.62,21.5,21.51,206700.0,7.4722,7.4722,7.4307,7.4342,206700.0
2008-08-15 14:30:00,21.51,21.56,21.48,21.53,282800.0,7.4342,7.4514,7.4238,7.4411,282800.0
2008-08-15 15:00:00,21.54,21.55,21.46,21.49,540100.0,7.4445,7.448,7.4169,7.4272,540100.0
2008-08-15 15:30:00,21.49,21.63,21.48,21.6,1076300.0,7.4272,7.4756,7.4238,7.4653,1076300.0
2008-08-18 09:30:00,21.68,21.74,21.5,21.55,902300.0,7.4929,7.5136,7.4307,7.448,902300.0
2008-08-18 10:00:00,21.55,21.55,21.47,21.51,531100.0,7.448,7.448,7.4203,7.4342,531100.0
2008-08-18 10:30:00,21.51,21.53,21.46,21.51,487400.0,7.4342,7.4411,7.4169,7.4342,487400.0
2008-08-18 11:00:00,21.51,21.55,21.49,21.53,408300.0,7.4342,7.448,7.4272,7.4411,408300.0
2008-08-18 11:30:00,21.53,21.54,21.41,21.42,285800.0,7.4411,7.4445,7.3996,7.403,285800.0
2008-08-18 12:00:00,21.42,21.49,21.39,21.48,378400.0,7.403,7.4272,7.3927,7.4238,378400.0
2008-08-18 12:30:00,21.49,21.5,21.41,21.43,282600.0,7.4272,7.4307,7.3996,7.4065,282600.0
2008-08-18 13:00:00,21.43,21.51,21.42,21.5,404800.0,7.4065,7.4342,7.403,7.4307,404800.0
2008-08-18 13:30:00,21.51,21.51,21.43,21.44,308300.0,7.4342,7.4342,7.4065,7.41,308300.0
2008-08-18 14:00:00,21.43,21.44,21.37,21.39,403500.0,7.4065,7.41,7.3858,7.3927,403500.0
2008-08-18 14:30:00,21.39,21.4,21.33,21.34,371300.0,7.3927,7.3961,7.3719,7.3754,371300.0
2008-08-18 15:00:00,21.34,21.35,21.27,21.31,781000.0,7.3754,7.3789,7.3512,7.365,781000.0
2008-08-18 15:30:00,21.31,21.36,21.25,21.35,1216400.0,7.365,7.3823,7.3443,7.3789,1216400.0
2008-08-19 09:30:00,21.27,21.34,21.17,21.19,579700.0,7.3512,7.3754,7.3166,7.3236,579700.0
2008-08-19 10:00:00,21.2,21.23,21.18,21.19,495000.0,7.327,7.3374,7.3201,7.3236,495000.0
2008-08-19 10:30:00,21.19,21.21,21.11,21.16,646600.0,7.3236,7.3305,7.2959,7.3132,646600.0
2008-08-19 11:00:00,21.16,21.17,21.05,21.1,522600.0,7.3132,7.3166,7.2752,7.2924,522600.0
2008-08-19 11:30:00,21.1,21.11,21.0,21.01,443300.0,7.2924,7.2959,7.2579,7.2613,443300.0
2008-08-19 12:00:00,21.0,21.01,20.89,20.92,907800.0,7.2579,7.2613,7.2199,7.2302,907800.0
2008-08-19 12:30:00,20.92,21.05,20.9,21.02,875700.0,7.2302,7.2752,7.2233,7.2648,875700.0
2008-08-19 13:00:00,21.02,21.05,21.0,21.05,826100.0,7.2648,7.2752,7.2579,7.2752,826100.0
2008-08-19 13:30:00,21.05,21.12,21.04,21.1,938000.0,7.2752,7.2994,7.2717,7.2924,938000.0
2008-08-19 14:00:00,21.1,21.11,21.05,21.05,646500.0,7.2924,7.2959,7.2752,7.2752,646500.0
2008-08-19 14:30:00,21.05,21.06,20.95,21.03,994200.0,7.2752,7.2786,7.2406,7.2683,994200.0
2008-08-19 15:00:00,21.03,21.08,20.96,21.0,1140600.0,7.2683,7.2855,7.2441,7.2579,1140600.0
2008-08-19 15:30:00,21.01,21.01,20.93,20.99,1328800.0,7.2613,7.2613,7.2337,7.2544,1328800.0
2008-08-20 09:30:00,21.07,21.07,20.75,20.82,932100.0,7.2821,7.2821,7.1715,7.1957,932100.0
2008-08-20 10:00:00,20.81,20.88,20.77,20.86,694600.0,7.1922,7.2164,7.1784,7.2095,694600.0
2008-08-20 10:30:00,20.86,20.94,20.85,20.9,804100.0,7.2095,7.2372,7.206,7.2233,804100.0
2008-08-20 11:00:00,20.9,20.95,20.88,20.94,606400.0,7.2233,7.2406,7.2164,7.2372,606400.0
2008-08-20 11:30:00,20.94,20.99,20.83,20.85,656100.0,7.2372,7.2544,7.1991,7.206,656100.0
2008-08-20 12:00:00,20.85,20.9,20.79,20.82,506800.0,7.206,7.2233,7.1853,7.1957,506800.0
2008-08-20 12:30:00,20.82,20.83,20.75,20.79,437100.0,7.1957,7.1991,7.1715,7.1853,437100.0
2008-08-20 13:00:00,20.79,20.83,20.75,20.79,353100.0,7.1853,7.1991,7.1715,7.1853,353100.0
2008-08-20 13:30:00,20.78,20.83,20.78,20.81,204000.0,7.1819,7.1991,7.1819,7.1922,204000.0
2008-08-20 14:00:00,20.81,20.88,20.78,20.88,523300.0,7.1922,7.2164,7.1819,7.2164,523300.0
2008-08-20 14:30:00,20.88,20.92,20.85,20.88,439500.0,7.2164,7.2302,7.206,7.2164,439500.0
2008-08-20 15:00:00,20.88,20.94,20.87,20.9,523000.0,7.2164,7.2372,7.213,7.2233,523000.0
2008-08-20 15:30:00,20.9,21.03,20.88,21.0,949100.0,7.2233,7.2683,7.2164,7.2579,949100.0
2008-08-21 09:30:00,20.88,20.95,20.69,20.76,914600.0,7.2164,7.2406,7.1507,7.1749,914600.0
2008-08-21 10:00:00,20.76,20.78,20.69,20.75,590500.0,7.1749,7.1819,7.1507,7.1715,590500.0
2008-08-21 10:30:00,20.74,20.77,20.65,20.71,590200.0,7.168,7.1784,7.1369,7.1577,590200.0
2008-08-21 11:00:00,20.72,20.73,20.65,20.69,541200.0,7.1611,7.1646,7.1369,7.1507,541200.0
2008-08-21 11:30:00,20.7,20.77,20.67,20.71,501000.0,7.1542,7.1784,7.1438,7.1577,501000.0
2008-08-21 12:00:00,20.7,20.78,20.7,20.77,530800.0,7.1542,7.1819,7.1542,7.1784,530800.0
2008-08-21 12:30:00,20.78,20.82,20.76,20.8,417200.0,7.1819,7.1957,7.1749,7.1888,417200.0
2008-08-21 13:00:00,20.8,20.82,20.78,20.81,294700.0,7.1888,7.1957,7.1819,7.1922,294700.0
2008-08-21 13:30:00,20.81,20.86,20.77,20.78,431500.0,7.1922,7.2095,7.1784,7.1819,431500.0
2008-08-21 14:00:00,20.78,20.87,20.75,20.84,372100.0,7.1819,7.213,7.1715,7.2026,372100.0
2008-08-21 14:30:00,20.84,20.9,20.84,20.85,338100.0,7.2026,7.2233,7.2026,7.206,338100.0
2008-08-21 15:00:00,20.85,20.86,20.8,20.85,426000.0,7.206,7.2095,7.1888,7.206,426000.0
2008-08-21 15:30:00,20.86,20.94,20.85,20.91,1354300.0,7.2095,7.2372,7.206,7.2268,1354300.0
2008-08-22 09:30:00,20.95,21.07,20.82,20.84,686100.0,7.2406,7.2821,7.1957,7.2026,686100.0
2008-08-22 10:00:00,20.84,20.89,20.78,20.82,666800.0,7.2026,7.2199,7.1819,7.1957,666800.0
2008-08-22 10:30:00,20.83,20.9,20.82,20.84,434200.0,7.1991,7.2233,7.1957,7.2026,434200.0
2008-08-22 11:00:00,20.85,20.89,20.83,20.87,390500.0,7.206,7.2199,7.1991,7.213,390500.0
2008-08-22 11:30:00,20.87,20.9,20.77,20.82,439700.0,7.213,7.2233,7.1784,7.1957,439700.0
2008-08-22 12:00:00,20.81,20.85,20.79,20.81,374000.0,7.1922,7.206,7.1853,7.1922,374000.0
2008-08-22 12:30:00,20.81,20.84,20.75,20.75,280900.0,7.1922,7.2026,7.1715,7.1715,280900.0
2008-08-22 13:00:00,20.75,20.81,20.75,20.8,240800.0,7.1715,7.1922,7.1715,7.1888,240800.0
2008-08-22 13:30:00,20.8,20.81,20.76,20.81,426400.0,7.1888,7.1922,7.1749,7.1922,426400.0
2008-08-22 14:00:00,20.81,20.92,20.8,20.91,486400.0,7.1922,7.2302,7.1888,7.2268,486400.0
2008-08-22 14:30:00,20.9,20.91,20.86,20.91,351500.0,7.2233,7.2268,7.2095,7.2268,351500.0
2008-08-22 15:00:00,20.9,20.91,20.84,20.87,398400.0,7.2233,7.2268,7.2026,7.213,398400.0
2008-08-22 15:30:00,20.87,20.94,20.87,20.93,922400.0,7.213,7.2372,7.213,7.2337,922400.0
2008-08-25 09:30:00,20.8,21.08,20.78,21.0,814600.0,7.1888,7.2855,7.1819,7.2579,814600.0
2008-08-25 10:00:00,21.01,21.1,20.95,20.96,988300.0,7.2613,7.2924,7.2406,7.2441,988300.0
2008-08-25 10:30:00,20.96,21.06,20.92,21.0,709900.0,7.2441,7.2786,7.2302,7.2579,709900.0
2008-08-25 11:00:00,21.0,21.0,20.87,20.97,527800.0,7.2579,7.2579,7.213,7.2475,527800.0
2008-08-25 11:30:00,20.98,20.98,20.86,20.87,660000.0,7.251,7.251,7.2095,7.213,660000.0
2008-08-25 12:00:00,20.87,20.9,20.75,20.76,394200.0,7.213,7.2233,7.1715,7.1749,394200.0
2008-08-25 12:30:00,20.76,20.86,20.76,20.86,554700.0,7.1749,7.2095,7.1749,7.2095,554700.0
2008-08-25 13:00:00,20.86,20.9,20.82,20.83,482300.0,7.2095,7.2233,7.1957,7.1991,482300.0
2008-08-25 13:30:00,20.83,20.88,20.81,20.84,390900.0,7.1991,7.2164,7.1922,7.2026,390900.0
2008-08-25 14:00:00,20.84,20.84,20.78,20.78,269400.0,7.2026,7.2026,7.1819,7.1819,269400.0
2008-08-25 14:30:00,20.78,20.83,20.75,20.76,450800.0,7.1819,7.1991,7.1715,7.1749,450800.0
2008-08-25 15:00:00,20.76,20.77,20.71,20.75,602900.0,7.1749,7.1784,7.1577,7.1715,602900.0
2008-08-25 15:30:00,20.74,20.82,20.72,20.8,899400.0,7.168,7.1957,7.1611,7.1888,899400.0
2008-08-26 09:30:00,20.83,20.9,20.67,20.71,678000.0,7.1991,7.2233,7.1438,7.1577,678000.0
2008-08-26 10:00:00,20.71,20.77,20.68,20.75,550400.0,7.1577,7.1784,7.1473,7.1715,550400.0
2008-08-26 10:30:00,20.75,20.82,20.71,20.78,600600.0,7.1715,7.1957,7.1577,7.1819,600600.0
2008-08-26 11:00:00,20.79,20.84,20.71,20.79,546600.0,7.1853,7.2026,7.1577,7.1853,546600.0
2008-08-26 11:30:00,20.78,20.81,20.71,20.79,369700.0,7.1819,7.1922,7.1577,7.1853,369700.0
2008-08-26 12:00:00,20.78,20.8,20.73,20.73,309300.0,7.1819,7.1888,7.1646,7.1646,309300.0
2008-08-26 12:30:00,20.73,20.8,20.73,20.75,262000.0,7.1646,7.1888,7.1646,7.1715,262000.0
2008-08-26 13:00:00,20.76,20.79,20.75,20.78,347900.0,7.1749,7.1853,7.1715,7.1819,347900.0
2008-08-26 13:30:00,20.78,20.79,20.72,20.77,374600.0,7.1819,7.1853,7.1611,7.1784,374600.0
2008-08-26 14:00:00,20.77,20.78,20.7,20.71,441300.0,7.1784,7.1819,7.1542,7.1577,441300.0
2008-08-26 14:30:00,20.7,20.72,20.65,20.66,538800.0,7.1542,7.1611,7.1369,7.1404,538800.0
2008-08-26 15:00:00,20.66,20.72,20.65,20.72,452400.0,7.1404,7.1611,7.1369,7.1611,452400.0
2008-08-26 15:30:00,20.71,20.78,20.71,20.75,672100.0,7.1577,7.1819,7.1577,7.1715,672100.0
2008-08-27 09:30:00,20.76,20.89,20.7,20.7,477400.0,7.1749,7.2199,7.1542,7.1542,477400.0
2008-08-27 10:00:00,20.7,20.74,20.67,20.71,424300.0,7.1542,7.168,7.1438,7.1577,424300.0
2008-08-27 10:30:00,20.71,20.76,20.68,20.69,320200.0,7.1577,7.1749,7.1473,7.1507,320200.0
2008-08-27 11:00:00,20.68,20.69,20.58,20.59,669300.0,7.1473,7.1507,7.1127,7.1162,669300.0
2008-08-27 11:30:00,20.59,20.6,20.53,20.56,537300.0,7.1162,7.1196,7.0954,7.1058,537300.0
2008-08-27 12:00:00,20.55,20.58,20.55,20.55,401600.0,7.1024,7.1127,7.1024,7.1024,401600.0
2008-08-27 12:30:00,20.55,20.62,20.55,20.61,330100.0,7.1024,7.1266,7.1024,7.1231,330100.0
2008-08-27 13:00:00,20.61,20.65,20.59,20.59,334300.0,7.1231,7.1369,7.1162,7.1162,334300.0
2008-08-27 13:30:00,20.59,20.6,20.59,20.59,177100.0,7.1162,7.1196,7.1162,7.1162,177100.0
2008-08-27 14:00:00,20.59,20.6,20.53,20.55,773800.0,7.1162,7.1196,7.0954,7.1024,773800.0
2008-08-27 14:30:00,20.55,20.6,20.54,20.6,482200.0,7.1024,7.1196,7.0989,7.1196,482200.0
2008-08-27 15:00:00,20.59,20.6,20.55,20.55,913400.0,7.1162,7.1196,7.1024,7.1024,913400.0
2008-08-27 15:30:00,20.55,20.64,20.54,20.62,1150000.0,7.1024,7.1335,7.0989,7.1266,1150000.0
2008-08-28 09:30:00,20.63,20.74,20.63,20.73,652200.0,7.13,7.168,7.13,7.1646,652200.0
2008-08-28 10:00:00,20.73,20.77,20.64,20.64,817900.0,7.1646,7.1784,7.1335,7.1335,817900.0
2008-08-28 10:30:00,20.64,20.74,20.63,20.7,550300.0,7.1335,7.168,7.13,7.1542,550300.0
2008-08-28 11:00:00,20.71,20.84,20.7,20.82,927900.0,7.1577,7.2026,7.1542,7.1957,927900.0
2008-08-28 11:30:00,20.83,20.94,20.8,20.93,1002400.0,7.1991,7.2372,7.1888,7.2337,1002400.0
2008-08-28 12:00:00,20.93,20.98,20.9,20.97,671000.0,7.2337,7.251,7.2233,7.2475,671000.0
2008-08-28 12:30:00,20.96,20.97,20.92,20.94,303900.0,7.2441,7.2475,7.2302,7.2372,303900.0
2008-08-28 13:00:00,20.95,20.95,20.91,20.93,291000.0,7.2406,7.2406,7.2268,7.2337,291000.0
2008-08-28 13:30:00,20.93,20.93,20.89,20.91,291900.0,7.2337,7.2337,7.2199,7.2268,291900.0
2008-08-28 14:00:00,20.91,20.98,20.9,20.97,390000.0,7.2268,7.251,7.2233,7.2475,390000.0
2008-08-28 14:30:00,20.98,21.01,20.97,21.0,402200.0,7.251,7.2613,7.2475,7.2579,402200.0
2008-08-28 15:00:00,21.0,21.0,20.93,20.97,462500.0,7.2579,7.2579,7.2337,7.2475,462500.0
2008-08-28 15:30:00,20.97,21.04,20.96,21.02,973500.0,7.2475,7.2717,7.2441,7.2648,973500.0
2008-08-29 09:30:00,21.01,21.37,21.01,21.34,1595000.0,7.2613,7.3858,7.2613,7.3754,1595000.0
2008-08-29 10:00:00,21.33,21.44,21.31,21.36,1019600.0,7.3719,7.41,7.365,7.3823,1019600.0
2008-08-29 10:30:00,21.36,21.41,21.33,21.41,709900.0,7.3823,7.3996,7.3719,7.3996,709900.0
2008-08-29 11:00:00,21.4,21.44,21.27,21.34,812100.0,7.3961,7.41,7.3512,7.3754,812100.0
2008-08-29 11:30:00,21.34,21.35,21.24,21.32,767200.0,7.3754,7.3789,7.3408,7.3685,767200.0
2008-08-29 12:00:00,21.33,21.33,21.21,21.22,267000.0,7.3719,7.3719,7.3305,7.3339,267000.0
2008-08-29 12:30:00,21.21,21.26,21.21,21.24,442700.0,7.3305,7.3477,7.3305,7.3408,442700.0
2008-08-29 13:00:00,21.23,21.33,21.22,21.3,707200.0,7.3374,7.3719,7.3339,7.3616,707200.0
2008-08-29 13:30:00,21.29,21.3,21.17,21.18,330900.0,7.3581,7.3616,7.3166,7.3201,330900.0
2008-08-29 14:00:00,21.18,21.21,21.15,21.19,513200.0,7.3201,7.3305,7.3097,7.3236,513200.0
2008-08-29 14:30:00,21.19,21.2,21.15,21.17,228300.0,7.3236,7.327,7.3097,7.3166,228300.0
2008-08-29 15:00:00,21.16,21.17,21.1,21.1,626800.0,7.3132,7.3166,7.2924,7.2924,626800.0
2008-08-29 15:30:00,21.11,21.12,21.03,21.05,1091000.0,7.2959,7.2994,7.2683,7.2752,1091000.0
2008-09-02 09:30:00,21.04,21.7,21.03,21.48,2111500.0,7.2717,7.4998,7.2683,7.4238,2111500.0
2008-09-02 10:00:00,21.49,21.6,21.45,21.47,1750000.0,7.4272,7.4653,7.4134,7.4203,1750000.0
2008-09-02 10:30:00,21.48,21.48,21.35,21.42,1234000.0,7.4238,7.4238,7.3789,7.403,1234000.0
2008-09-02 11:00:00,21.43,21.54,21.42,21.5,1002500.0,7.4065,7.4445,7.403,7.4307,1002500.0
2008-09-02 11:30:00,21.5,21.55,21.48,21.54,847900.0,7.4307,7.448,7.4238,7.4445,847900.0
2008-09-02 12:00:00,21.54,21.56,21.46,21.47,879200.0,7.4445,7.4514,7.4169,7.4203,879200.0
2008-09-02 12:30:00,21.46,21.49,21.4,21.45,584800.0,7.4169,7.4272,7.3961,7.4134,584800.0
2008-09-02 13:00:00,21.44,21.5,21.39,21.48,676200.0,7.41,7.4307,7.3927,7.4238,676200.0
2008-09-02 13:30:00,21.47,21.55,21.46,21.49,928900.0,7.4203,7.448,7.4169,7.4272,928900.0
2008-09-02 14:00:00,21.48,21.53,21.4,21.47,851000.0,7.4238,7.4411,7.3961,7.4203,851000.0
2008-09-02 14:30:00,21.46,21.49,21.41,21.44,679700.0,7.4169,7.4272,7.3996,7.41,679700.0
2008-09-02 15:00:00,21.44,21.47,21.43,21.45,1018000.0,7.41,7.4203,7.4065,7.4134,1018000.0
2008-09-02 15:30:00,21.45,21.46,21.3,21.33,1775300.0,7.4134,7.4169,7.3616,7.3719,1775300.0
2008-09-03 09:30:00,21.35,21.61,21.32,21.5,1021700.0,7.3789,7.4687,7.3685,7.4307,1021700.0
2008-09-03 10:00:00,21.51,21.58,21.5,21.58,820400.0,7.4342,7.4583,7.4307,7.4583,820400.0
2008-09-03 10:30:00,21.58,21.61,21.45,21.47,868700.0,7.4583,7.4687,7.4134,7.4203,868700.0
2008-09-03 11:00:00,21.47,21.53,21.39,21.44,947900.0,7.4203,7.4411,7.3927,7.41,947900.0
2008-09-03 11:30:00,21.44,21.48,21.39,21.42,524100.0,7.41,7.4238,7.3927,7.403,524100.0
2008-09-03 12:00:00,21.43,21.46,21.41,21.44,450000.0,7.4065,7.4169,7.3996,7.41,450000.0
2008-09-03 12:30:00,21.44,21.48,21.41,21.43,484200.0,7.41,7.4238,7.3996,7.4065,484200.0
2008-09-03 13:00:00,21.44,21.45,21.32,21.34,478900.0,7.41,7.4134,7.3685,7.3754,478900.0
2008-09-03 13:30:00,21.33,21.35,21.27,21.29,570800.0,7.3719,7.3789,7.3512,7.3581,570800.0
2008-09-03 14:00:00,21.28,21.32,21.2,21.23,650300.0,7.3547,7.3685,7.327,7.3374,650300.0
2008-09-03 14:30:00,21.23,21.32,21.22,21.3,638700.0,7.3374,7.3685,7.3339,7.3616,638700.0
2008-09-03 15:00:00,21.29,21.3,21.17,21.17,1091800.0,7.3581,7.3616,7.3166,7.3166,1091800.0
2008-09-03 15:30:00,21.17,21.31,21.06,21.26,1880700.0,7.3166,7.365,7.2786,7.3477,1880700.0
2008-09-04 09:30:00,21.25,21.39,21.06,21.09,933400.0,7.3443,7.3927,7.2786,7.289,933400.0
2008-09-04 10:00:00,21.1,21.18,21.08,21.15,1515700.0,7.2924,7.3201,7.2855,7.3097,1515700.0
2008-09-04 10:30:00,21.16,21.16,21.0,21.01,840200.0,7.3132,7.3132,7.2579,7.2613,840200.0
2008-09-04 11:00:00,21.01,21.08,20.96,20.97,876400.0,7.2613,7.2855,7.2441,7.2475,876400.0
2008-09-04 11:30:00,20.98,21.02,20.92,20.94,587900.0,7.251,7.2648,7.2302,7.2372,587900.0
2008-09-04 12:00:00,20.93,20.96,20.9,20.92,660900.0,7.2337,7.2441,7.2233,7.2302,660900.0
2008-09-04 12:30:00,20.92,20.99,20.89,20.98,581600.0,7.2302,7.2544,7.2199,7.251,581600.0
2008-09-04 13:00:00,20.98,21.05,20.9,20.93,673700.0,7.251,7.2752,7.2233,7.2337,673700.0
2008-09-04 13:30:00,20.94,20.94,20.82,20.82,1078600.0,7.2372,7.2372,7.1957,7.1957,1078600.0
2008-09-04 14:00:00,20.82,20.84,20.74,20.79,939000.0,7.1957,7.2026,7.168,7.1853,939000.0
2008-09-04 14:30:00,20.79,20.81,20.76,20.79,532900.0,7.1853,7.1922,7.1749,7.1853,532900.0
2008-09-04 15:00:00,20.79,20.82,20.74,20.77,1348200.0,7.1853,7.1957,7.168,7.1784,1348200.0
2008-09-04 15:30:00,20.77,20.77,20.63,20.64,2180100.0,7.1784,7.1784,7.13,7.1335,2180100.0
2008-09-05 09:30:00,20.74,21.19,20.71,20.88,1925300.0,7.168,7.3236,7.1577,7.2164,1925300.0
2008-09-05 10:00:00,20.89,20.95,20.78,20.94,1886800.0,7.2199,7.2406,7.1819,7.2372,1886800.0
2008-09-05 10:30:00,20.93,21.1,20.92,20.99,2363600.0,7.2337,7.2924,7.2302,7.2544,2363600.0
2008-09-05 11:00:00,21.0,21.0,20.88,21.0,1164300.0,7.2579,7.2579,7.2164,7.2579,1164300.0
2008-09-05 11:30:00,21.0,21.03,20.96,20.97,795100.0,7.2579,7.2683,7.2441,7.2475,795100.0
2008-09-05 12:00:00,20.98,20.98,20.89,20.93,632100.0,7.251,7.251,7.2199,7.2337,632100.0
2008-09-05 12:30:00,20.93,20.96,20.85,20.86,790200.0,7.2337,7.2441,7.206,7.2095,790200.0
2008-09-05 13:00:00,20.87,20.87,20.76,20.81,1028300.0,7.213,7.213,7.1749,7.1922,1028300.0
2008-09-05 13:30:00,20.81,20.88,20.8,20.85,1059000.0,7.1922,7.2164,7.1888,7.206,1059000.0
2008-09-05 14:00:00,20.84,20.85,20.76,20.77,844000.0,7.2026,7.206,7.1749,7.1784,844000.0
2008-09-05 14:30:00,20.76,20.89,20.74,20.85,886000.0,7.1749,7.2199,7.168,7.206,886000.0
2008-09-05 15:00:00,20.84,21.0,20.82,21.0,1486000.0,7.2026,7.2579,7.1957,7.2579,1486000.0
2008-09-05 15:30:00,20.99,21.01,20.94,20.95,1955800.0,7.2544,7.2613,7.2372,7.2406,1955800.0
2008-09-08 09:30:00,21.38,21.76,21.28,21.64,2872800.0,7.3892,7.5206,7.3547,7.4791,2872800.0
2008-09-08 10:00:00,21.65,21.82,21.55,21.79,2903500.0,7.4825,7.5413,7.448,7.5309,2903500.0
2008-09-08 10:30:00,21.79,21.85,21.59,21.59,2283300.0,7.5309,7.5517,7.4618,7.4618,2283300.0
2008-09-08 11:00:00,21.58,21.59,21.3,21.3,2411900.0,7.4583,7.4618,7.3616,7.3616,2411900.0
2008-09-08 11:30:00,21.31,21.42,21.29,21.35,1233600.0,7.365,7.403,7.3581,7.3789,1233600.0
2008-09-08 12:00:00,21.36,21.4,21.15,21.19,964800.0,7.3823,7.3961,7.3097,7.3236,964800.0
2008-09-08 12:30:00,21.19,21.25,21.08,21.15,2191100.0,7.3236,7.3443,7.2855,7.3097,2191100.0
2008-09-08 13:00:00,21.15,21.22,21.06,21.06,1181900.0,7.3097,7.3339,7.2786,7.2786,1181900.0
2008-09-08 13:30:00,21.06,21.07,20.88,20.89,1096200.0,7.2786,7.2821,7.2164,7.2199,1096200.0
2008-09-08 14:00:00,20.9,21.04,20.88,20.93,1307500.0,7.2233,7.2717,7.2164,7.2337,1307500.0
2008-09-08 14:30:00,20.94,20.97,20.8,20.81,1424200.0,7.2372,7.2475,7.1888,7.1922,1424200.0
2008-09-08 15:00:00,20.81,20.95,20.78,20.92,1770900.0,7.1922,7.2406,7.1819,7.2302,1770900.0
2008-09-08 15:30:00,20.91,21.0,20.91,20.95,3098000.0,7.2268,7.2579,7.2268,7.2406,3098000.0
2008-09-09 09:30:00,21.1,21.5,20.75,20.9,1902800.0,7.2924,7.4307,7.1715,7.2233,1902800.0
2008-09-09 10:00:00,20.9,20.99,20.87,20.92,1388800.0,7.2233,7.2544,7.213,7.2302,1388800.0
2008-09-09 10:30:00,20.91,20.93,20.75,20.83,1662900.0,7.2268,7.2337,7.1715,7.1991,1662900.0
2008-09-09 11:00:00,20.82,20.84,20.75,20.8,973800.0,7.1957,7.2026,7.1715,7.1888,973800.0
2008-09-09 11:30:00,20.8,20.81,20.74,20.77,1130000.0,7.1888,7.1922,7.168,7.1784,1130000.0
2008-09-09 12:00:00,20.77,20.84,20.75,20.76,806700.0,7.1784,7.2026,7.1715,7.1749,806700.0
2008-09-09 12:30:00,20.76,20.8,20.72,20.78,762700.0,7.1749,7.1888,7.1611,7.1819,762700.0
2008-09-09 13:00:00,20.78,20.87,20.76,20.8,1468400.0,7.1819,7.213,7.1749,7.1888,1468400.0
2008-09-09 13:30:00,20.8,20.83,20.78,20.79,1160700.0,7.1888,7.1991,7.1819,7.1853,1160700.0
2008-09-09 14:00:00,20.79,20.81,20.77,20.8,1622200.0,7.1853,7.1922,7.1784,7.1888,1622200.0
2008-09-09 14:30:00,20.79,20.8,20.72,20.75,1446900.0,7.1853,7.1888,7.1611,7.1715,1446900.0
2008-09-09 15:00:00,20.74,20.78,20.72,20.75,1133700.0,7.168,7.1819,7.1611,7.1715,1133700.0
2008-09-09 15:30:00,20.75,20.76,20.67,20.69,2088600.0,7.1715,7.1749,7.1438,7.1507,2088600.0
2008-09-10 09:30:00,20.8,21.07,20.72,20.81,1422800.0,7.1888,7.2821,7.1611,7.1922,1422800.0
2008-09-10 10:00:00,20.81,20.9,20.75,20.88,815900.0,7.1922,7.2233,7.1715,7.2164,815900.0
2008-09-10 10:30:00,20.89,20.89,20.81,20.83,872000.0,7.2199,7.2199,7.1922,7.1991,872000.0
2008-09-10 11:00:00,20.83,20.86,20.8,20.81,612500.0,7.1991,7.2095,7.1888,7.1922,612500.0
2008-09-10 11:30:00,20.81,20.86,20.8,20.81,771100.0,7.1922,7.2095,7.1888,7.1922,771100.0
2008-09-10 12:00:00,20.82,20.85,20.76,20.79,819800.0,7.1957,7.206,7.1749,7.1853,819800.0
2008-09-10 12:30:00,20.79,20.84,20.75,20.75,518600.0,7.1853,7.2026,7.1715,7.1715,518600.0
2008-09-10 13:00:00,20.75,20.75,20.71,20.72,431900.0,7.1715,7.1715,7.1577,7.1611,431900.0
2008-09-10 13:30:00,20.72,20.8,20.71,20.73,702400.0,7.1611,7.1888,7.1577,7.1646,702400.0
2008-09-10 14:00:00,20.74,20.8,20.73,20.77,647400.0,7.168,7.1888,7.1646,7.1784,647400.0
2008-09-10 14:30:00,20.78,20.8,20.76,20.76,566200.0,7.1819,7.1888,7.1749,7.1749,566200.0
2008-09-10 15:00:00,20.77,20.85,20.76,20.78,1139700.0,7.1784,7.206,7.1749,7.1819,1139700.0
2008-09-10 15:30:00,20.78,20.8,20.75,20.79,1937400.0,7.1819,7.1888,7.1715,7.1853,1937400.0
2008-09-11 09:30:00,20.41,20.58,20.3,20.37,1846500.0,7.1619,7.2216,7.1233,7.1479,1846500.0
2008-09-11 10:00:00,20.38,20.45,20.32,20.39,1277000.0,7.1514,7.176,7.1303,7.1549,1277000.0
2008-09-11 10:30:00,20.39,20.49,20.36,20.45,1777900.0,7.1549,7.19,7.1444,7.176,1777900.0
2008-09-11 11:00:00,20.45,20.51,20.38,20.43,717800.0,7.176,7.197,7.1514,7.1689,717800.0
2008-09-11 11:30:00,20.44,20.51,20.43,20.48,895600.0,7.1725,7.197,7.1689,7.1865,895600.0
2008-09-11 12:00:00,20.48,20.59,20.48,20.58,811600.0,7.1865,7.2251,7.1865,7.2216,811600.0
2008-09-11 12:30:00,20.58,20.63,20.55,20.6,1155100.0,7.2216,7.2391,7.2111,7.2286,1155100.0
2008-09-11 13:00:00,20.6,20.62,20.53,20.6,1252700.0,7.2286,7.2356,7.204,7.2286,1252700.0
2008-09-11 13:30:00,20.6,20.65,20.56,20.63,703200.0,7.2286,7.2461,7.2146,7.2391,703200.0
2008-09-11 14:00:00,20.64,20.75,20.63,20.73,1015600.0,7.2426,7.2812,7.2391,7.2742,1015600.0
2008-09-11 14:30:00,20.72,20.77,20.7,20.74,1328400.0,7.2707,7.2883,7.2637,7.2777,1328400.0
2008-09-11 15:00:00,20.73,20.78,20.7,20.73,1060900.0,7.2742,7.2918,7.2637,7.2742,1060900.0
2008-09-11 15:30:00,20.74,20.93,20.58,20.89,2792300.0,7.2777,7.3444,7.2216,7.3304,2792300.0
2008-09-12 09:30:00,20.83,20.9,20.64,20.78,1155700.0,7.3093,7.3339,7.2426,7.2918,1155700.0
2008-09-12 10:00:00,20.78,21.0,20.75,20.89,1352000.0,7.2918,7.369,7.2812,7.3304,1352000.0
2008-09-12 10:30:00,20.9,20.93,20.84,20.92,655400.0,7.3339,7.3444,7.3128,7.3409,655400.0
2008-09-12 11:00:00,20.92,20.98,20.89,20.94,605000.0,7.3409,7.3619,7.3304,7.3479,605000.0
2008-09-12 11:30:00,20.94,20.94,20.87,20.94,393900.0,7.3479,7.3479,7.3233,7.3479,393900.0
2008-09-12 12:00:00,20.95,21.05,20.93,21.0,787800.0,7.3514,7.3865,7.3444,7.369,787800.0
2008-09-12 12:30:00,21.0,21.01,20.94,20.95,618400.0,7.369,7.3725,7.3479,7.3514,618400.0
2008-09-12 13:00:00,20.95,21.07,20.9,21.03,1425900.0,7.3514,7.3935,7.3339,7.3795,1425900.0
2008-09-12 13:30:00,21.02,21.09,20.99,21.09,717500.0,7.376,7.4005,7.3655,7.4005,717500.0
2008-09-12 14:00:00,21.08,21.11,21.0,21.01,992900.0,7.397,7.4076,7.369,7.3725,992900.0
2008-09-12 14:30:00,21.02,21.11,20.99,21.11,1092000.0,7.376,7.4076,7.3655,7.4076,1092000.0
2008-09-12 15:00:00,21.11,21.11,21.02,21.03,1219500.0,7.4076,7.4076,7.376,7.3795,1219500.0
2008-09-12 15:30:00,21.02,21.18,20.99,21.16,2490500.0,7.376,7.4321,7.3655,7.4251,2490500.0
2008-09-15 09:30:00,20.65,20.9,20.51,20.75,1411300.0,7.2461,7.3339,7.197,7.2812,1411300.0
2008-09-15 10:00:00,20.75,21.02,20.73,20.98,1166200.0,7.2812,7.376,7.2742,7.3619,1166200.0
2008-09-15 10:30:00,20.99,21.1,20.9,21.01,799500.0,7.3655,7.404,7.3339,7.3725,799500.0
2008-09-15 11:00:00,21.01,21.04,20.88,20.9,823800.0,7.3725,7.383,7.3269,7.3339,823800.0
2008-09-15 11:30:00,20.9,20.95,20.79,20.86,1156500.0,7.3339,7.3514,7.2953,7.3198,1156500.0
2008-09-15 12:00:00,20.86,21.06,20.84,20.99,811400.0,7.3198,7.39,7.3128,7.3655,811400.0
2008-09-15 12:30:00,20.99,21.03,20.85,20.98,524700.0,7.3655,7.3795,7.3163,7.3619,524700.0
2008-09-15 13:00:00,20.98,21.01,20.86,20.87,549800.0,7.3619,7.3725,7.3198,7.3233,549800.0
2008-09-15 13:30:00,20.87,20.98,20.87,20.96,703400.0,7.3233,7.3619,7.3233,7.3549,703400.0
2008-09-15 14:00:00,20.97,21.1,20.91,20.98,637700.0,7.3584,7.404,7.3374,7.3619,637700.0
2008-09-15 14:30:00,20.98,21.04,20.9,20.98,555500.0,7.3619,7.383,7.3339,7.3619,555500.0
2008-09-15 15:00:00,20.98,20.99,20.77,20.9,1165000.0,7.3619,7.3655,7.2883,7.3339,1165000.0
2008-09-15 15:30:00,20.9,20.99,20.86,20.97,3398900.0,7.3339,7.3655,7.3198,7.3584,3398900.0
2008-09-16 09:30:00,20.68,20.72,20.49,20.64,1811500.0,7.2567,7.2707,7.19,7.2426,1811500.0
2008-09-16 10:00:00,20.64,20.7,20.55,20.62,1026000.0,7.2426,7.2637,7.2111,7.2356,1026000.0
2008-09-16 10:30:00,20.63,20.67,20.51,20.54,1578900.0,7.2391,7.2532,7.197,7.2075,1578900.0
2008-09-16 11:00:00,20.55,20.67,20.42,20.47,1111400.0,7.2111,7.2532,7.1654,7.183,1111400.0
2008-09-16 11:30:00,20.47,20.65,20.46,20.58,760600.0,7.183,7.2461,7.1795,7.2216,760600.0
2008-09-16 12:00:00,20.58,20.64,20.5,20.55,717700.0,7.2216,7.2426,7.1935,7.2111,717700.0
2008-09-16 12:30:00,20.54,20.55,20.49,20.53,316000.0,7.2075,7.2111,7.19,7.204,316000.0
2008-09-16 13:00:00,20.53,20.61,20.51,20.55,444400.0,7.204,7.2321,7.197,7.2111,444400.0
2008-09-16 13:30:00,20.55,20.58,20.45,20.45,505300.0,7.2111,7.2216,7.176,7.176,505300.0
2008-09-16 14:00:00,20.45,20.53,20.25,20.42,1265200.0,7.176,7.204,7.1058,7.1654,1265200.0
2008-09-16 14:30:00,20.43,20.7,20.33,20.67,1746000.0,7.1689,7.2637,7.1339,7.2532,1746000.0
2008-09-16 15:00:00,20.68,20.75,20.6,20.75,1281500.0,7.2567,7.2812,7.2286,7.2812,1281500.0
2008-09-16 15:30:00,20.75,20.81,20.61,20.63,2254800.0,7.2812,7.3023,7.2321,7.2391,2254800.0
2008-09-17 09:30:00,20.59,20.71,20.36,20.55,1661200.0,7.2251,7.2672,7.1444,7.2111,1661200.0
2008-09-17 10:00:00,20.55,20.55,20.32,20.37,1026200.0,7.2111,7.2111,7.1303,7.1479,1026200.0
2008-09-17 10:30:00,20.38,20.42,20.3,20.35,1071400.0,7.1514,7.1654,7.1233,7.1409,1071400.0
2008-09-17 11:00:00,20.35,20.41,20.23,20.27,1136300.0,7.1409,7.1619,7.0988,7.1128,1136300.0
2008-09-17 11:30:00,20.26,20.38,20.23,20.33,1064700.0,7.1093,7.1514,7.0988,7.1339,1064700.0
2008-09-17 12:00:00,20.33,20.33,20.18,20.24,1285800.0,7.1339,7.1339,7.0812,7.1023,1285800.0
2008-09-17 12:30:00,20.24,20.45,20.23,20.42,1156900.0,7.1023,7.176,7.0988,7.1654,1156900.0
2008-09-17 13:00:00,20.42,20.54,20.28,20.3,993000.0,7.1654,7.2075,7.1163,7.1233,993000.0
2008-09-17 13:30:00,20.3,20.31,20.13,20.15,1257500.0,7.1233,7.1268,7.0637,7.0707,1257500.0
2008-09-17 14:00:00,20.15,20.26,20.08,20.26,1572900.0,7.0707,7.1093,7.0461,7.1093,1572900.0
2008-09-17 14:30:00,20.26,20.29,20.12,20.14,1158200.0,7.1093,7.1198,7.0602,7.0672,1158200.0
2008-09-17 15:00:00,20.14,20.27,20.1,20.12,1284900.0,7.0672,7.1128,7.0531,7.0602,1284900.0
2008-09-17 15:30:00,20.11,20.13,19.74,19.78,6841700.0,7.0567,7.0637,6.9268,6.9409,6841700.0
2008-09-18 09:30:00,20.11,20.28,19.83,20.28,2247900.0,7.0567,7.1163,6.9584,7.1163,2247900.0
2008-09-18 10:00:00,20.27,20.49,20.24,20.49,2132000.0,7.1128,7.19,7.1023,7.19,2132000.0
2008-09-18 10:30:00,20.49,20.59,20.3,20.31,1279000.0,7.19,7.2251,7.1233,7.1268,1279000.0
2008-09-18 11:00:00,20.3,20.43,20.23,20.34,1781300.0,7.1233,7.1689,7.0988,7.1374,1781300.0
2008-09-18 11:30:00,20.34,20.45,20.18,20.41,1546500.0,7.1374,7.176,7.0812,7.1619,1546500.0
2008-09-18 12:00:00,20.41,20.43,20.2,20.39,1179400.0,7.1619,7.1689,7.0882,7.1549,1179400.0
2008-09-18 12:30:00,20.39,20.4,20.07,20.09,1231100.0,7.1549,7.1584,7.0426,7.0496,1231100.0
2008-09-18 13:00:00,20.1,20.35,20.08,20.14,2060000.0,7.0531,7.1409,7.0461,7.0672,2060000.0
2008-09-18 13:30:00,20.15,20.27,19.93,19.96,1520000.0,7.0707,7.1128,6.9935,7.004,1520000.0
2008-09-18 14:00:00,19.96,20.05,19.9,19.96,1177100.0,7.004,7.0356,6.983,7.004,1177100.0
2008-09-18 14:30:00,19.97,20.16,19.93,20.11,1574200.0,7.0075,7.0742,6.9935,7.0567,1574200.0
2008-09-18 15:00:00,20.11,20.41,20.05,20.31,1921900.0,7.0567,7.1619,7.0356,7.1268,1921900.0
2008-09-18 15:30:00,20.31,20.46,20.18,20.21,3061100.0,7.1268,7.1795,7.0812,7.0917,3061100.0
2008-09-19 09:30:00,20.81,20.88,20.01,20.29,4701800.0,7.3023,7.3269,7.0216,7.1198,4701800.0
2008-09-19 10:00:00,20.28,20.65,20.28,20.57,1508400.0,7.1163,7.2461,7.1163,7.2181,1508400.0
2008-09-19 10:30:00,20.56,20.6,20.32,20.55,1609300.0,7.2146,7.2286,7.1303,7.2111,1609300.0
2008-09-19 11:00:00,20.55,20.64,20.34,20.36,917100.0,7.2111,7.2426,7.1374,7.1444,917100.0
2008-09-19 11:30:00,20.36,20.51,20.28,20.49,977900.0,7.1444,7.197,7.1163,7.19,977900.0
2008-09-19 12:00:00,20.5,20.52,20.37,20.42,677200.0,7.1935,7.2005,7.1479,7.1654,677200.0
2008-09-19 12:30:00,20.42,20.47,20.37,20.4,608900.0,7.1654,7.183,7.1479,7.1584,608900.0
2008-09-19 13:00:00,20.41,20.43,20.37,20.41,519700.0,7.1619,7.1689,7.1479,7.1619,519700.0
2008-09-19 13:30:00,20.42,20.44,20.38,20.4,492200.0,7.1654,7.1725,7.1514,7.1584,492200.0
2008-09-19 14:00:00,20.4,20.44,20.32,20.38,679300.0,7.1584,7.1725,7.1303,7.1514,679300.0
2008-09-19 14:30:00,20.37,20.48,20.32,20.35,678000.0,7.1479,7.1865,7.1303,7.1409,678000.0
2008-09-19 15:00:00,20.35,20.4,20.22,20.37,1186700.0,7.1409,7.1584,7.0953,7.1479,1186700.0
2008-09-19 15:30:00,20.37,20.56,20.29,20.51,2331100.0,7.1479,7.2146,7.1198,7.197,2331100.0
2008-09-22 09:30:00,20.68,20.75,20.48,20.56,1128700.0,7.2567,7.2812,7.1865,7.2146,1128700.0
2008-09-22 10:00:00,20.55,20.57,20.35,20.42,759800.0,7.2111,7.2181,7.1409,7.1654,759800.0
2008-09-22 10:30:00,20.42,20.5,20.35,20.38,768700.0,7.1654,7.1935,7.1409,7.1514,768700.0
2008-09-22 11:00:00,20.37,20.4,20.26,20.28,898100.0,7.1479,7.1584,7.1093,7.1163,898100.0
2008-09-22 11:30:00,20.28,20.28,20.16,20.27,900900.0,7.1163,7.1163,7.0742,7.1128,900900.0
2008-09-22 12:00:00,20.28,20.35,20.25,20.34,535200.0,7.1163,7.1409,7.1058,7.1374,535200.0
2008-09-22 12:30:00,20.34,20.49,20.3,20.47,570200.0,7.1374,7.19,7.1233,7.183,570200.0
2008-09-22 13:00:00,20.47,20.54,20.41,20.43,608300.0,7.183,7.2075,7.1619,7.1689,608300.0
2008-09-22 13:30:00,20.44,20.46,20.39,20.4,578300.0,7.1725,7.1795,7.1549,7.1584,578300.0
2008-09-22 14:00:00,20.4,20.42,20.28,20.32,759900.0,7.1584,7.1654,7.1163,7.1303,759900.0
2008-09-22 14:30:00,20.32,20.42,20.2,20.22,1077500.0,7.1303,7.1654,7.0882,7.0953,1077500.0
2008-09-22 15:00:00,20.21,20.27,20.11,20.12,861300.0,7.0917,7.1128,7.0567,7.0602,861300.0
2008-09-22 15:30:00,20.11,20.16,20.01,20.02,1840700.0,7.0567,7.0742,7.0216,7.0251,1840700.0
2008-09-23 09:30:00,20.1,20.43,20.1,20.32,1195600.0,7.0531,7.1689,7.0531,7.1303,1195600.0
2008-09-23 10:00:00,20.31,20.33,20.13,20.2,881000.0,7.1268,7.1339,7.0637,7.0882,881000.0
2008-09-23 10:30:00,20.19,20.2,20.07,20.08,872300.0,7.0847,7.0882,7.0426,7.0461,872300.0
2008-09-23 11:00:00,20.08,20.12,20.01,20.08,675100.0,7.0461,7.0602,7.0216,7.0461,675100.0
2008-09-23 11:30:00,20.09,20.12,20.08,20.08,578600.0,7.0496,7.0602,7.0461,7.0461,578600.0
2008-09-23 12:00:00,20.08,20.11,20.02,20.02,462100.0,7.0461,7.0567,7.0251,7.0251,462100.0
2008-09-23 12:30:00,20.03,20.03,20.0,20.01,496000.0,7.0286,7.0286,7.0181,7.0216,496000.0
2008-09-23 13:00:00,20.02,20.02,19.9,19.92,1046200.0,7.0251,7.0251,6.983,6.99,1046200.0
2008-09-23 13:30:00,19.92,19.93,19.81,19.83,792300.0,6.99,6.9935,6.9514,6.9584,792300.0
2008-09-23 14:00:00,19.84,19.92,19.81,19.92,777300.0,6.9619,6.99,6.9514,6.99,777300.0
2008-09-23 14:30:00,19.92,20.03,19.9,19.98,880000.0,6.99,7.0286,6.983,7.011,880000.0
2008-09-23 15:00:00,19.97,20.07,19.97,19.98,744200.0,7.0075,7.0426,7.0075,7.011,744200.0
2008-09-23 15:30:00,19.99,20.01,19.79,19.81,1609600.0,7.0145,7.0216,6.9444,6.9514,1609600.0
2008-09-24 09:30:00,20.03,20.05,19.76,19.86,1117300.0,7.0286,7.0356,6.9338,6.9689,1117300.0
2008-09-24 10:00:00,19.87,19.87,19.75,19.79,894500.0,6.9724,6.9724,6.9303,6.9444,894500.0
2008-09-24 10:30:00,19.79,19.82,19.72,19.75,903700.0,6.9444,6.9549,6.9198,6.9303,903700.0
2008-09-24 11:00:00,19.76,19.78,19.7,19.74,786000.0,6.9338,6.9409,6.9128,6.9268,786000.0
2008-09-24 11:30:00,19.75,19.86,19.7,19.85,1060000.0,6.9303,6.9689,6.9128,6.9654,1060000.0
2008-09-24 12:00:00,19.86,19.88,19.77,19.77,1052600.0,6.9689,6.9759,6.9373,6.9373,1052600.0
2008-09-24 12:30:00,19.78,19.78,19.71,19.75,801200.0,6.9409,6.9409,6.9163,6.9303,801200.0
2008-09-24 13:00:00,19.75,19.84,19.72,19.79,802500.0,6.9303,6.9619,6.9198,6.9444,802500.0
2008-09-24 13:30:00,19.8,19.81,19.74,19.76,543000.0,6.9479,6.9514,6.9268,6.9338,543000.0
2008-09-24 14:00:00,19.76,19.86,19.75,19.85,1254300.0,6.9338,6.9689,6.9303,6.9654,1254300.0
2008-09-24 14:30:00,19.86,19.89,19.79,19.8,642800.0,6.9689,6.9795,6.9444,6.9479,642800.0
2008-09-24 15:00:00,19.79,19.82,19.73,19.79,964300.0,6.9444,6.9549,6.9233,6.9444,964300.0
2008-09-24 15:30:00,19.79,19.93,19.72,19.9,1759400.0,6.9444,6.9935,6.9198,6.983,1759400.0
2008-09-25 09:30:00,19.97,20.28,19.95,20.26,1326700.0,7.0075,7.1163,7.0005,7.1093,1326700.0
2008-09-25 10:00:00,20.25,20.35,20.18,20.32,1083300.0,7.1058,7.1409,7.0812,7.1303,1083300.0
2008-09-25 10:30:00,20.33,20.35,20.27,20.34,843100.0,7.1339,7.1409,7.1128,7.1374,843100.0
2008-09-25 11:00:00,20.33,20.53,20.32,20.52,1167300.0,7.1339,7.204,7.1303,7.2005,1167300.0
2008-09-25 11:30:00,20.52,20.59,20.44,20.48,1262800.0,7.2005,7.2251,7.1725,7.1865,1262800.0
2008-09-25 12:00:00,20.48,20.53,20.46,20.5,925900.0,7.1865,7.204,7.1795,7.1935,925900.0
2008-09-25 12:30:00,20.49,20.54,20.44,20.5,1043500.0,7.19,7.2075,7.1725,7.1935,1043500.0
2008-09-25 13:00:00,20.49,20.55,20.44,20.5,801200.0,7.19,7.2111,7.1725,7.1935,801200.0
2008-09-25 13:30:00,20.5,20.58,20.49,20.58,1496200.0,7.1935,7.2216,7.19,7.2216,1496200.0
2008-09-25 14:00:00,20.58,20.62,20.57,20.59,1306900.0,7.2216,7.2356,7.2181,7.2251,1306900.0
2008-09-25 14:30:00,20.58,20.62,20.52,20.59,849800.0,7.2216,7.2356,7.2005,7.2251,849800.0
2008-09-25 15:00:00,20.59,20.67,20.55,20.66,1033300.0,7.2251,7.2532,7.2111,7.2497,1033300.0
2008-09-25 15:30:00,20.66,20.69,20.37,20.49,2276900.0,7.2497,7.2602,7.1479,7.19,2276900.0
2008-09-26 09:30:00,20.24,20.43,20.15,20.27,1204700.0,7.1023,7.1689,7.0707,7.1128,1204700.0
2008-09-26 10:00:00,20.28,20.45,20.27,20.41,765100.0,7.1163,7.176,7.1128,7.1619,765100.0
2008-09-26 10:30:00,20.42,20.62,20.4,20.62,939500.0,7.1654,7.2356,7.1584,7.2356,939500.0
2008-09-26 11:00:00,20.62,20.7,20.55,20.69,1104000.0,7.2356,7.2637,7.2111,7.2602,1104000.0
2008-09-26 11:30:00,20.69,20.73,20.47,20.5,951000.0,7.2602,7.2742,7.183,7.1935,951000.0
2008-09-26 12:00:00,20.51,20.7,20.48,20.66,1008000.0,7.197,7.2637,7.1865,7.2497,1008000.0
2008-09-26 12:30:00,20.65,20.73,20.62,20.64,622800.0,7.2461,7.2742,7.2356,7.2426,622800.0
2008-09-26 13:00:00,20.63,20.68,20.57,20.58,699500.0,7.2391,7.2567,7.2181,7.2216,699500.0
2008-09-26 13:30:00,20.58,20.73,20.57,20.71,701300.0,7.2216,7.2742,7.2181,7.2672,701300.0
2008-09-26 14:00:00,20.7,20.72,20.61,20.64,720600.0,7.2637,7.2707,7.2321,7.2426,720600.0
2008-09-26 14:30:00,20.63,20.67,20.61,20.62,676900.0,7.2391,7.2532,7.2321,7.2356,676900.0
2008-09-26 15:00:00,20.61,20.78,20.56,20.71,1205700.0,7.2321,7.2918,7.2146,7.2672,1205700.0
2008-09-26 15:30:00,20.71,20.96,20.66,20.9,3306200.0,7.2672,7.3549,7.2497,7.3339,3306200.0
2008-09-29 09:30:00,20.71,20.72,20.31,20.31,1534700.0,7.2672,7.2707,7.1268,7.1268,1534700.0
2008-09-29 10:00:00,20.32,20.38,20.18,20.19,1597300.0,7.1303,7.1514,7.0812,7.0847,1597300.0
2008-09-29 10:30:00,20.19,20.21,20.05,20.07,1070800.0,7.0847,7.0917,7.0356,7.0426,1070800.0
2008-09-29 11:00:00,20.07,20.15,20.0,20.09,1205900.0,7.0426,7.0707,7.0181,7.0496,1205900.0
2008-09-29 11:30:00,20.09,20.09,19.92,19.96,1312600.0,7.0496,7.0496,6.99,7.004,1312600.0
2008-09-29 12:00:00,19.97,20.01,19.89,19.93,1082800.0,7.0075,7.0216,6.9795,6.9935,1082800.0
2008-09-29 12:30:00,19.93,20.05,19.88,19.9,764800.0,6.9935,7.0356,6.9759,6.983,764800.0
2008-09-29 13:00:00,19.9,19.96,19.79,19.91,912100.0,6.983,7.004,6.9444,6.9865,912100.0
2008-09-29 13:30:00,19.91,19.97,19.45,19.9,3107400.0,6.9865,7.0075,6.8251,6.983,3107400.0
2008-09-29 14:00:00,19.89,19.9,19.48,19.7,1851000.0,6.9795,6.983,6.8356,6.9128,1851000.0
2008-09-29 14:30:00,19.7,19.85,19.57,19.77,1087700.0,6.9128,6.9654,6.8672,6.9373,1087700.0
2008-09-29 15:00:00,19.77,19.84,19.45,19.47,1567900.0,6.9373,6.9619,6.8251,6.8321,1567900.0
2008-09-29 15:30:00,19.47,19.48,19.26,19.44,3527200.0,6.8321,6.8356,6.7584,6.8216,3527200.0
2008-09-30 09:30:00,19.85,20.18,19.8,20.1,2770700.0,6.9654,7.0812,6.9479,7.0531,2770700.0
2008-09-30 10:00:00,20.1,20.23,19.92,19.94,2199200.0,7.0531,7.0988,6.99,6.997,2199200.0
2008-09-30 10:30:00,19.94,19.96,19.7,19.76,1461700.0,6.997,7.004,6.9128,6.9338,1461700.0
2008-09-30 11:00:00,19.76,19.85,19.7,19.77,941000.0,6.9338,6.9654,6.9128,6.9373,941000.0
2008-09-30 11:30:00,19.78,19.93,19.77,19.83,1236000.0,6.9409,6.9935,6.9373,6.9584,1236000.0
2008-09-30 12:00:00,19.84,19.85,19.74,19.76,727100.0,6.9619,6.9654,6.9268,6.9338,727100.0
2008-09-30 12:30:00,19.75,19.87,19.75,19.79,727400.0,6.9303,6.9724,6.9303,6.9444,727400.0
2008-09-30 13:00:00,19.78,19.85,19.72,19.85,751600.0,6.9409,6.9654,6.9198,6.9654,751600.0
2008-09-30 13:30:00,19.84,19.85,19.72,19.74,1071500.0,6.9619,6.9654,6.9198,6.9268,1071500.0
2008-09-30 14:00:00,19.75,19.93,19.73,19.88,885700.0,6.9303,6.9935,6.9233,6.9759,885700.0
2008-09-30 14:30:00,19.89,19.93,19.84,19.88,991100.0,6.9795,6.9935,6.9619,6.9759,991100.0
2008-09-30 15:00:00,19.87,19.93,19.81,19.91,1024800.0,6.9724,6.9935,6.9514,6.9865,1024800.0
2008-09-30 15:30:00,19.91,19.97,19.7,19.86,2465600.0,6.9865,7.0075,6.9128,6.9689,2465600.0
2008-10-01 09:30:00,19.8,19.99,19.69,19.9,2604300.0,6.9479,7.0145,6.9093,6.983,2604300.0
2008-10-01 10:00:00,19.91,19.93,19.83,19.91,1324500.0,6.9865,6.9935,6.9584,6.9865,1324500.0
2008-10-01 10:30:00,19.92,19.96,19.85,19.95,1621900.0,6.99,7.004,6.9654,7.0005,1621900.0
2008-10-01 11:00:00,19.96,20.23,19.94,20.2,1269800.0,7.004,7.0988,6.997,7.0882,1269800.0
2008-10-01 11:30:00,20.2,20.28,20.14,20.18,791200.0,7.0882,7.1163,7.0672,7.0812,791200.0
2008-10-01 12:00:00,20.19,20.26,20.1,20.22,816000.0,7.0847,7.1093,7.0531,7.0953,816000.0
2008-10-01 12:30:00,20.22,20.35,20.21,20.34,974200.0,7.0953,7.1409,7.0917,7.1374,974200.0
2008-10-01 13:00:00,20.33,20.34,20.27,20.33,508600.0,7.1339,7.1374,7.1128,7.1339,508600.0
2008-10-01 13:30:00,20.33,20.43,20.23,20.38,1405000.0,7.1339,7.1689,7.0988,7.1514,1405000.0
2008-10-01 14:00:00,20.37,20.64,20.37,20.64,1489200.0,7.1479,7.2426,7.1479,7.2426,1489200.0
2008-10-01 14:30:00,20.64,20.74,20.51,20.59,1226100.0,7.2426,7.2777,7.197,7.2251,1226100.0
2008-10-01 15:00:00,20.6,20.6,20.39,20.55,1331400.0,7.2286,7.2286,7.1549,7.2111,1331400.0
2008-10-01 15:30:00,20.56,20.61,20.4,20.55,2316800.0,7.2146,7.2321,7.1584,7.2111,2316800.0
2008-10-02 09:30:00,20.46,20.69,20.4,20.57,2026700.0,7.1795,7.2602,7.1584,7.2181,2026700.0
2008-10-02 10:00:00,20.57,20.63,20.5,20.5,1267700.0,7.2181,7.2391,7.1935,7.1935,1267700.0
2008-10-02 10:30:00,20.5,20.6,20.5,20.6,752300.0,7.1935,7.2286,7.1935,7.2286,752300.0
2008-10-02 11:00:00,20.6,20.62,20.25,20.3,1621800.0,7.2286,7.2356,7.1058,7.1233,1621800.0
2008-10-02 11:30:00,20.29,20.41,20.27,20.38,986000.0,7.1198,7.1619,7.1128,7.1514,986000.0
2008-10-02 12:00:00,20.37,20.48,20.33,20.41,926300.0,7.1479,7.1865,7.1339,7.1619,926300.0
2008-10-02 12:30:00,20.42,20.45,20.33,20.4,752300.0,7.1654,7.176,7.1339,7.1584,752300.0
2008-10-02 13:00:00,20.4,20.42,20.28,20.38,932100.0,7.1584,7.1654,7.1163,7.1514,932100.0
2008-10-02 13:30:00,20.39,20.43,20.2,20.31,1281600.0,7.1549,7.1689,7.0882,7.1268,1281600.0
2008-10-02 14:00:00,20.32,20.33,20.2,20.21,855300.0,7.1303,7.1339,7.0882,7.0917,855300.0
2008-10-02 14:30:00,20.21,20.26,20.1,20.23,1997300.0,7.0917,7.1093,7.0531,7.0988,1997300.0
2008-10-02 15:00:00,20.23,20.28,20.11,20.15,1746500.0,7.0988,7.1163,7.0567,7.0707,1746500.0
2008-10-02 15:30:00,20.15,20.23,19.99,20.04,3318400.0,7.0707,7.0988,7.0145,7.0321,3318400.0
2008-10-03 09:30:00,20.15,20.42,20.12,20.4,1230500.0,7.0707,7.1654,7.0602,7.1584,1230500.0
2008-10-03 10:00:00,20.4,20.51,20.35,20.5,1180000.0,7.1584,7.197,7.1409,7.1935,1180000.0
2008-10-03 10:30:00,20.5,20.66,20.47,20.66,1197300.0,7.1935,7.2497,7.183,7.2497,1197300.0
2008-10-03 11:00:00,20.65,20.75,20.65,20.67,1166000.0,7.2461,7.2812,7.2461,7.2532,1166000.0
2008-10-03 11:30:00,20.66,20.75,20.65,20.7,657000.0,7.2497,7.2812,7.2461,7.2637,657000.0
2008-10-03 12:00:00,20.69,20.7,20.55,20.67,774000.0,7.2602,7.2637,7.2111,7.2532,774000.0
2008-10-03 12:30:00,20.67,20.8,20.62,20.8,851200.0,7.2532,7.2988,7.2356,7.2988,851200.0
2008-10-03 13:00:00,20.79,20.91,20.75,20.89,1583800.0,7.2953,7.3374,7.2812,7.3304,1583800.0
2008-10-03 13:30:00,20.89,20.9,20.58,20.71,2098900.0,7.3304,7.3339,7.2216,7.2672,2098900.0
2008-10-03 14:00:00,20.71,20.73,20.43,20.52,1180800.0,7.2672,7.2742,7.1689,7.2005,1180800.0
2008-10-03 14:30:00,20.52,20.57,20.39,20.53,1084500.0,7.2005,7.2181,7.1549,7.204,1084500.0
2008-10-03 15:00:00,20.53,20.56,20.42,20.49,1094700.0,7.204,7.2146,7.1654,7.19,1094700.0
2008-10-03 15:30:00,20.48,20.54,20.21,20.3,2084900.0,7.1865,7.2075,7.0917,7.1233,2084900.0
2008-10-06 09:30:00,19.93,20.54,19.9,20.07,2699400.0,6.9935,7.2075,6.983,7.0426,2699400.0
2008-10-06 10:00:00,20.07,20.1,19.51,19.58,2412600.0,7.0426,7.0531,6.8461,6.8707,2412600.0
2008-10-06 10:30:00,19.57,19.57,19.2,19.44,2370800.0,6.8672,6.8672,6.7373,6.8216,2370800.0
2008-10-06 11:00:00,19.43,19.9,19.32,19.84,1910000.0,6.818,6.983,6.7794,6.9619,1910000.0
2008-10-06 11:30:00,19.83,19.84,19.51,19.56,1247100.0,6.9584,6.9619,6.8461,6.8637,1247100.0
2008-10-06 12:00:00,19.55,19.63,19.47,19.47,924700.0,6.8602,6.8882,6.8321,6.8321,924700.0
2008-10-06 12:30:00,19.48,19.49,19.26,19.34,929400.0,6.8356,6.8391,6.7584,6.7865,929400.0
2008-10-06 13:00:00,19.34,19.39,19.23,19.26,1194700.0,6.7865,6.804,6.7479,6.7584,1194700.0
2008-10-06 13:30:00,19.26,19.27,19.01,19.2,1540600.0,6.7584,6.7619,6.6707,6.7373,1540600.0
2008-10-06 14:00:00,19.2,19.21,18.8,18.89,2146500.0,6.7373,6.7408,6.597,6.6286,2146500.0
2008-10-06 14:30:00,18.89,18.99,18.8,18.84,2363300.0,6.6286,6.6636,6.597,6.611,2363300.0
2008-10-06 15:00:00,18.84,19.29,18.77,19.24,2933400.0,6.611,6.7689,6.5864,6.7514,2933400.0
2008-10-06 15:30:00,19.24,19.4,19.01,19.31,4101800.0,6.7514,6.8075,6.6707,6.7759,4101800.0
2008-10-07 09:30:00,19.83,19.93,19.4,19.54,2372400.0,6.9584,6.9935,6.8075,6.8566,2372400.0
2008-10-07 10:00:00,19.54,19.6,19.3,19.41,1959700.0,6.8566,6.8777,6.7724,6.811,1959700.0
2008-10-07 10:30:00,19.41,19.42,19.18,19.24,1114000.0,6.811,6.8145,6.7303,6.7514,1114000.0
2008-10-07 11:00:00,19.25,19.28,19.0,19.0,1402000.0,6.7549,6.7654,6.6672,6.6672,1402000.0
2008-10-07 11:30:00,19.0,19.07,18.88,18.99,2423000.0,6.6672,6.6917,6.625,6.6636,2423000.0
2008-10-07 12:00:00,18.99,19.07,18.79,18.93,1488600.0,6.6636,6.6917,6.5935,6.6426,1488600.0
2008-10-07 12:30:00,18.94,19.01,18.85,18.87,851400.0,6.6461,6.6707,6.6145,6.6215,851400.0
2008-10-07 13:00:00,18.88,19.07,18.76,18.8,1160600.0,6.625,6.6917,6.5829,6.597,1160600.0
2008-10-07 13:30:00,18.79,18.81,18.66,18.75,1812100.0,6.5935,6.6005,6.5478,6.5794,1812100.0
2008-10-07 14:00:00,18.75,19.01,18.72,18.98,1526700.0,6.5794,6.6707,6.5689,6.6601,1526700.0
2008-10-07 14:30:00,18.99,19.14,18.89,18.93,1046700.0,6.6636,6.7163,6.6286,6.6426,1046700.0
2008-10-07 15:00:00,18.93,18.94,18.66,18.74,1412300.0,6.6426,6.6461,6.5478,6.5759,1412300.0
2008-10-07 15:30:00,18.74,18.85,18.48,18.52,2883200.0,6.5759,6.6145,6.4847,6.4987,2883200.0
2008-10-08 09:30:00,18.17,18.5,18.05,18.28,3344400.0,6.3759,6.4917,6.3338,6.4145,3344400.0
2008-10-08 10:00:00,18.29,18.59,18.28,18.46,2608000.0,6.418,6.5233,6.4145,6.4777,2608000.0
2008-10-08 10:30:00,18.46,18.5,18.13,18.19,1798400.0,6.4777,6.4917,6.3619,6.3829,1798400.0
2008-10-08 11:00:00,18.18,18.41,18.14,18.29,1446500.0,6.3794,6.4601,6.3654,6.418,1446500.0
2008-10-08 11:30:00,18.28,18.29,17.95,18.07,1786900.0,6.4145,6.418,6.2987,6.3408,1786900.0
2008-10-08 12:00:00,18.07,18.11,17.88,18.01,1172600.0,6.3408,6.3549,6.2741,6.3198,1172600.0
2008-10-08 12:30:00,18.01,18.04,17.86,18.04,1407800.0,6.3198,6.3303,6.2671,6.3303,1407800.0
2008-10-08 13:00:00,18.03,18.46,18.01,18.42,2232200.0,6.3268,6.4777,6.3198,6.4636,2232200.0
2008-10-08 13:30:00,18.44,18.66,18.39,18.6,1701700.0,6.4706,6.5478,6.4531,6.5268,1701700.0
2008-10-08 14:00:00,18.58,18.72,18.4,18.66,1913400.0,6.5198,6.5689,6.4566,6.5478,1913400.0
2008-10-08 14:30:00,18.66,18.7,18.38,18.69,1875500.0,6.5478,6.5619,6.4496,6.5584,1875500.0
2008-10-08 15:00:00,18.69,19.07,18.53,19.02,2767200.0,6.5584,6.6917,6.5022,6.6742,2767200.0
2008-10-08 15:30:00,19.02,19.17,18.06,18.07,4779300.0,6.6742,6.7268,6.3373,6.3408,4779300.0
2008-10-09 09:30:00,18.52,18.85,18.42,18.45,1732900.0,6.4987,6.6145,6.4636,6.4742,1732900.0
2008-10-09 10:00:00,18.45,18.59,18.37,18.4,1320700.0,6.4742,6.5233,6.4461,6.4566,1320700.0
2008-10-09 10:30:00,18.39,18.48,18.01,18.07,2112400.0,6.4531,6.4847,6.3198,6.3408,2112400.0
2008-10-09 11:00:00,18.07,18.15,17.86,17.97,1855600.0,6.3408,6.3689,6.2671,6.3057,1855600.0
2008-10-09 11:30:00,17.97,18.23,17.92,18.15,1058700.0,6.3057,6.397,6.2882,6.3689,1058700.0
2008-10-09 12:00:00,18.15,18.33,18.11,18.27,821600.0,6.3689,6.432,6.3549,6.411,821600.0
2008-10-09 12:30:00,18.27,18.33,18.21,18.27,1201800.0,6.411,6.432,6.3899,6.411,1201800.0
2008-10-09 13:00:00,18.27,18.39,18.21,18.34,1608600.0,6.411,6.4531,6.3899,6.4356,1608600.0
2008-10-09 13:30:00,18.33,18.38,18.25,18.34,1177400.0,6.432,6.4496,6.404,6.4356,1177400.0
2008-10-09 14:00:00,18.34,18.4,18.26,18.33,1349400.0,6.4356,6.4566,6.4075,6.432,1349400.0
2008-10-09 14:30:00,18.34,18.38,18.16,18.19,3019000.0,6.4356,6.4496,6.3724,6.3829,3019000.0
2008-10-09 15:00:00,18.2,18.21,17.92,17.92,3397600.0,6.3864,6.3899,6.2882,6.2882,3397600.0
2008-10-09 15:30:00,17.92,17.96,17.0,17.55,7900700.0,6.2882,6.3022,5.9653,6.1583,7900700.0
2008-10-10 09:30:00,16.5,16.96,16.26,16.7,6095600.0,5.7899,5.9513,5.7057,5.8601,6095600.0
2008-10-10 10:00:00,16.7,17.38,16.69,17.09,4916000.0,5.8601,6.0987,5.8566,5.9969,4916000.0
2008-10-10 10:30:00,17.1,17.2,16.73,16.93,2810200.0,6.0004,6.0355,5.8706,5.9408,2810200.0
2008-10-10 11:00:00,16.93,17.07,16.83,16.87,2729600.0,5.9408,5.9899,5.9057,5.9197,2729600.0
2008-10-10 11:30:00,16.88,17.03,16.63,16.73,3045600.0,5.9232,5.9759,5.8355,5.8706,3045600.0
2008-10-10 12:00:00,16.74,17.05,16.69,16.76,1944400.0,5.8741,5.9829,5.8566,5.8811,1944400.0
2008-10-10 12:30:00,16.75,17.01,16.57,16.91,2368500.0,5.8776,5.9689,5.8145,5.9338,2368500.0
2008-10-10 13:00:00,16.91,16.94,16.7,16.78,1750400.0,5.9338,5.9443,5.8601,5.8881,1750400.0
2008-10-10 13:30:00,16.79,16.82,16.35,16.45,3089400.0,5.8917,5.9022,5.7373,5.7724,3089400.0
2008-10-10 14:00:00,16.46,16.63,16.35,16.58,3234800.0,5.7759,5.8355,5.7373,5.818,3234800.0
2008-10-10 14:30:00,16.58,16.72,16.5,16.58,2880600.0,5.818,5.8671,5.7899,5.818,2880600.0
2008-10-10 15:00:00,16.58,17.19,16.55,17.07,4902400.0,5.818,6.032,5.8074,5.9899,4902400.0
2008-10-10 15:30:00,17.08,17.84,17.02,17.33,6223500.0,5.9934,6.2601,5.9724,6.0811,6223500.0
2008-10-13 09:30:00,18.27,18.76,18.11,18.5,4057500.0,6.411,6.5829,6.3549,6.4917,4057500.0
2008-10-13 10:00:00,18.5,18.9,18.48,18.75,2605100.0,6.4917,6.6321,6.4847,6.5794,2605100.0
2008-10-13 10:30:00,18.75,18.77,18.6,18.72,1324200.0,6.5794,6.5864,6.5268,6.5689,1324200.0
2008-10-13 11:00:00,18.71,18.87,18.68,18.77,1332000.0,6.5654,6.6215,6.5549,6.5864,1332000.0
2008-10-13 11:30:00,18.78,18.93,18.75,18.83,1400200.0,6.59,6.6426,6.5794,6.6075,1400200.0
2008-10-13 12:00:00,18.82,19.95,18.77,19.16,1417800.0,6.604,7.0005,6.5864,6.7233,1417800.0
2008-10-13 12:30:00,19.16,19.31,19.16,19.26,1220100.0,6.7233,6.7759,6.7233,6.7584,1220100.0
2008-10-13 13:00:00,19.27,19.31,19.15,19.16,1155000.0,6.7619,6.7759,6.7198,6.7233,1155000.0
2008-10-13 13:30:00,19.15,19.2,19.1,19.11,1282000.0,6.7198,6.7373,6.7022,6.7058,1282000.0
2008-10-13 14:00:00,19.11,19.32,19.03,19.21,1718700.0,6.7058,6.7794,6.6777,6.7408,1718700.0
2008-10-13 14:30:00,19.22,19.73,19.21,19.67,2377300.0,6.7444,6.9233,6.7408,6.9023,2377300.0
2008-10-13 15:00:00,19.66,19.75,19.62,19.71,2073800.0,6.8987,6.9303,6.8847,6.9163,2073800.0
2008-10-13 15:30:00,19.7,20.31,19.7,20.17,5754400.0,6.9128,7.1268,6.9128,7.0777,5754400.0
2008-10-14 09:30:00,20.64,20.74,19.82,19.83,4249700.0,7.2426,7.2777,6.9549,6.9584,4249700.0
2008-10-14 10:00:00,19.84,20.4,19.82,20.26,2681700.0,6.9619,7.1584,6.9549,7.1093,2681700.0
2008-10-14 10:30:00,20.26,20.33,19.75,20.05,2316400.0,7.1093,7.1339,6.9303,7.0356,2316400.0
2008-10-14 11:00:00,20.04,20.07,19.72,19.78,2176500.0,7.0321,7.0426,6.9198,6.9409,2176500.0
2008-10-14 11:30:00,19.79,19.83,19.53,19.55,1663800.0,6.9444,6.9584,6.8531,6.8602,1663800.0
2008-10-14 12:00:00,19.56,19.69,19.46,19.59,1059600.0,6.8637,6.9093,6.8286,6.8742,1059600.0
2008-10-14 12:30:00,19.59,19.7,19.51,19.52,715600.0,6.8742,6.9128,6.8461,6.8496,715600.0
2008-10-14 13:00:00,19.52,19.53,19.27,19.31,1473900.0,6.8496,6.8531,6.7619,6.7759,1473900.0
2008-10-14 13:30:00,19.31,19.41,19.29,19.37,935000.0,6.7759,6.811,6.7689,6.797,935000.0
2008-10-14 14:00:00,19.36,19.4,18.92,19.32,2142100.0,6.7935,6.8075,6.6391,6.7794,2142100.0
2008-10-14 14:30:00,19.32,19.43,19.1,19.16,2206000.0,6.7794,6.818,6.7022,6.7233,2206000.0
2008-10-14 15:00:00,19.11,19.58,19.09,19.58,1828200.0,6.7058,6.8707,6.6987,6.8707,1828200.0
2008-10-14 15:30:00,19.58,20.04,19.49,19.7,5917400.0,6.8707,7.0321,6.8391,6.9128,5917400.0
2008-10-15 09:30:00,19.25,19.5,19.1,19.2,1516100.0,6.7549,6.8426,6.7022,6.7373,1516100.0
2008-10-15 10:00:00,19.21,19.26,19.06,19.07,951200.0,6.7408,6.7584,6.6882,6.6917,951200.0
2008-10-15 10:30:00,19.07,19.2,18.91,18.96,1222500.0,6.6917,6.7373,6.6356,6.6531,1222500.0
2008-10-15 11:00:00,18.97,19.05,18.89,18.95,1411900.0,6.6566,6.6847,6.6286,6.6496,1411900.0
2008-10-15 11:30:00,18.95,19.06,18.91,19.0,882000.0,6.6496,6.6882,6.6356,6.6672,882000.0
2008-10-15 12:00:00,19.0,19.03,18.83,18.86,971300.0,6.6672,6.6777,6.6075,6.618,971300.0
2008-10-15 12:30:00,18.86,19.02,18.84,18.85,667400.0,6.618,6.6742,6.611,6.6145,667400.0
2008-10-15 13:00:00,18.86,18.87,18.72,18.77,891300.0,6.618,6.6215,6.5689,6.5864,891300.0
2008-10-15 13:30:00,18.77,18.81,18.54,18.57,1262800.0,6.5864,6.6005,6.5057,6.5163,1262800.0
2008-10-15 14:00:00,18.57,18.6,18.4,18.49,1390700.0,6.5163,6.5268,6.4566,6.4882,1390700.0
2008-10-15 14:30:00,18.48,18.67,18.42,18.57,1402200.0,6.4847,6.5514,6.4636,6.5163,1402200.0
2008-10-15 15:00:00,18.58,18.73,18.4,18.46,2001700.0,6.5198,6.5724,6.4566,6.4777,2001700.0
2008-10-15 15:30:00,18.46,18.58,17.96,18.05,4240800.0,6.4777,6.5198,6.3022,6.3338,4240800.0
2008-10-16 09:30:00,18.71,18.71,18.01,18.27,2168000.0,6.5654,6.5654,6.3198,6.411,2168000.0
2008-10-16 10:00:00,18.27,18.29,17.89,17.89,2132300.0,6.411,6.418,6.2777,6.2777,2132300.0
2008-10-16 10:30:00,17.89,18.07,17.82,17.85,2143000.0,6.2777,6.3408,6.2531,6.2636,2143000.0
2008-10-16 11:00:00,17.85,17.94,17.63,17.86,2192200.0,6.2636,6.2952,6.1864,6.2671,2192200.0
2008-10-16 11:30:00,17.86,18.08,17.86,18.03,2172600.0,6.2671,6.3443,6.2671,6.3268,2172600.0
2008-10-16 12:00:00,18.03,18.42,17.64,18.31,2362300.0,6.3268,6.4636,6.1899,6.425,2362300.0
2008-10-16 12:30:00,18.31,18.35,18.15,18.22,1364500.0,6.425,6.4391,6.3689,6.3934,1364500.0
2008-10-16 13:00:00,18.22,18.53,18.2,18.37,1139500.0,6.3934,6.5022,6.3864,6.4461,1139500.0
2008-10-16 13:30:00,18.37,18.53,18.24,18.47,1063200.0,6.4461,6.5022,6.4005,6.4812,1063200.0
2008-10-16 14:00:00,18.47,18.5,18.27,18.37,1107300.0,6.4812,6.4917,6.411,6.4461,1107300.0
2008-10-16 14:30:00,18.37,18.72,18.36,18.59,1471000.0,6.4461,6.5689,6.4426,6.5233,1471000.0
2008-10-16 15:00:00,18.59,18.98,18.49,18.94,2157200.0,6.5233,6.6601,6.4882,6.6461,2157200.0
2008-10-16 15:30:00,18.94,19.31,18.81,19.0,4514400.0,6.6461,6.7759,6.6005,6.6672,4514400.0
2008-10-17 09:30:00,18.79,19.33,18.58,19.19,3781500.0,6.5935,6.783,6.5198,6.7338,3781500.0
2008-10-17 10:00:00,19.19,19.47,19.18,19.42,2008600.0,6.7338,6.8321,6.7303,6.8145,2008600.0
2008-10-17 10:30:00,19.43,19.6,19.32,19.58,1296500.0,6.818,6.8777,6.7794,6.8707,1296500.0
2008-10-17 11:00:00,19.58,19.62,19.51,19.62,1454200.0,6.8707,6.8847,6.8461,6.8847,1454200.0
2008-10-17 11:30:00,19.61,19.73,19.56,19.61,1209500.0,6.8812,6.9233,6.8637,6.8812,1209500.0
2008-10-17 12:00:00,19.62,19.76,19.6,19.75,1105000.0,6.8847,6.9338,6.8777,6.9303,1105000.0
2008-10-17 12:30:00,19.75,20.08,19.72,20.07,1376200.0,6.9303,7.0461,6.9198,7.0426,1376200.0
2008-10-17 13:00:00,20.08,20.17,19.94,20.06,1877400.0,7.0461,7.0777,6.997,7.0391,1877400.0
2008-10-17 13:30:00,20.07,20.23,20.05,20.19,1711300.0,7.0426,7.0988,7.0356,7.0847,1711300.0
2008-10-17 14:00:00,20.18,20.24,19.82,19.83,2155600.0,7.0812,7.1023,6.9549,6.9584,2155600.0
2008-10-17 14:30:00,19.84,19.88,19.57,19.58,1939300.0,6.9619,6.9759,6.8672,6.8707,1939300.0
2008-10-17 15:00:00,19.58,19.8,19.35,19.44,2165800.0,6.8707,6.9479,6.79,6.8216,2165800.0
2008-10-17 15:30:00,19.44,19.61,19.27,19.3,3711800.0,6.8216,6.8812,6.7619,6.7724,3711800.0
2008-10-20 09:30:00,19.93,19.93,19.51,19.84,1978900.0,6.9935,6.9935,6.8461,6.9619,1978900.0
2008-10-20 10:00:00,19.84,19.88,19.6,19.85,1542700.0,6.9619,6.9759,6.8777,6.9654,1542700.0
2008-10-20 10:30:00,19.85,19.89,19.68,19.74,1203000.0,6.9654,6.9795,6.9058,6.9268,1203000.0
2008-10-20 11:00:00,19.74,19.9,19.69,19.9,1286700.0,6.9268,6.983,6.9093,6.983,1286700.0
2008-10-20 11:30:00,19.9,20.06,19.89,20.0,1050600.0,6.983,7.0391,6.9795,7.0181,1050600.0
2008-10-20 12:00:00,20.0,20.16,19.91,19.97,1059800.0,7.0181,7.0742,6.9865,7.0075,1059800.0
2008-10-20 12:30:00,19.98,20.08,19.86,20.03,1068100.0,7.011,7.0461,6.9689,7.0286,1068100.0
2008-10-20 13:00:00,20.02,20.04,19.89,20.01,702500.0,7.0251,7.0321,6.9795,7.0216,702500.0
2008-10-20 13:30:00,20.02,20.11,19.98,20.08,853300.0,7.0251,7.0567,7.011,7.0461,853300.0
2008-10-20 14:00:00,20.08,20.28,20.03,20.14,1318100.0,7.0461,7.1163,7.0286,7.0672,1318100.0
2008-10-20 14:30:00,20.14,20.26,20.08,20.21,1582500.0,7.0672,7.1093,7.0461,7.0917,1582500.0
2008-10-20 15:00:00,20.22,20.31,20.07,20.1,1544100.0,7.0953,7.1268,7.0426,7.0531,1544100.0
2008-10-20 15:30:00,20.09,20.44,20.05,20.37,3269300.0,7.0496,7.1725,7.0356,7.1479,3269300.0
2008-10-21 09:30:00,19.78,20.19,19.78,19.81,1707300.0,6.9409,7.0847,6.9409,6.9514,1707300.0
2008-10-21 10:00:00,19.81,20.0,19.8,19.82,1551400.0,6.9514,7.0181,6.9479,6.9549,1551400.0
2008-10-21 10:30:00,19.82,19.84,19.63,19.75,1248100.0,6.9549,6.9619,6.8882,6.9303,1248100.0
2008-10-21 11:00:00,19.75,19.97,19.73,19.78,914400.0,6.9303,7.0075,6.9233,6.9409,914400.0
2008-10-21 11:30:00,19.78,19.82,19.52,19.57,991500.0,6.9409,6.9549,6.8496,6.8672,991500.0
2008-10-21 12:00:00,19.56,19.56,19.38,19.44,957600.0,6.8637,6.8637,6.8005,6.8216,957600.0
2008-10-21 12:30:00,19.44,19.48,19.25,19.26,901700.0,6.8216,6.8356,6.7549,6.7584,901700.0
2008-10-21 13:00:00,19.26,19.52,19.25,19.46,1119700.0,6.7584,6.8496,6.7549,6.8286,1119700.0
2008-10-21 13:30:00,19.46,19.69,19.38,19.5,1116800.0,6.8286,6.9093,6.8005,6.8426,1116800.0
2008-10-21 14:00:00,19.51,19.84,19.5,19.8,1375800.0,6.8461,6.9619,6.8426,6.9479,1375800.0
2008-10-21 14:30:00,19.8,19.81,19.65,19.7,1361000.0,6.9479,6.9514,6.8952,6.9128,1361000.0
2008-10-21 15:00:00,19.7,19.83,19.51,19.53,1547000.0,6.9128,6.9584,6.8461,6.8531,1547000.0
2008-10-21 15:30:00,19.52,19.6,19.3,19.37,2957000.0,6.8496,6.8777,6.7724,6.797,2957000.0
2008-10-22 09:30:00,19.14,19.57,18.9,18.94,2447300.0,6.7163,6.8672,6.6321,6.6461,2447300.0
2008-10-22 10:00:00,18.94,19.29,18.91,19.11,2460600.0,6.6461,6.7689,6.6356,6.7058,2460600.0
2008-10-22 10:30:00,19.11,19.64,19.07,19.63,1837900.0,6.7058,6.8917,6.6917,6.8882,1837900.0
2008-10-22 11:00:00,19.63,19.77,19.52,19.6,1716400.0,6.8882,6.9373,6.8496,6.8777,1716400.0
2008-10-22 11:30:00,19.59,19.77,19.51,19.7,998700.0,6.8742,6.9373,6.8461,6.9128,998700.0
2008-10-22 12:00:00,19.7,19.87,19.6,19.76,873800.0,6.9128,6.9724,6.8777,6.9338,873800.0
2008-10-22 12:30:00,19.75,19.88,19.7,19.76,812400.0,6.9303,6.9759,6.9128,6.9338,812400.0
2008-10-22 13:00:00,19.75,19.76,19.35,19.44,1387100.0,6.9303,6.9338,6.79,6.8216,1387100.0
2008-10-22 13:30:00,19.44,19.5,19.22,19.33,1319000.0,6.8216,6.8426,6.7444,6.783,1319000.0
2008-10-22 14:00:00,19.33,19.57,19.24,19.51,1460300.0,6.783,6.8672,6.7514,6.8461,1460300.0
2008-10-22 14:30:00,19.51,19.54,19.3,19.54,1777100.0,6.8461,6.8566,6.7724,6.8566,1777100.0
2008-10-22 15:00:00,19.54,19.61,19.35,19.5,2325100.0,6.8566,6.8812,6.79,6.8426,2325100.0
2008-10-22 15:30:00,19.51,19.52,19.13,19.33,6229300.0,6.8461,6.8496,6.7128,6.783,6229300.0
2008-10-23 09:30:00,19.33,19.33,18.93,19.29,2814800.0,6.783,6.783,6.6426,6.7689,2814800.0
2008-10-23 10:00:00,19.29,19.71,19.19,19.61,1866000.0,6.7689,6.9163,6.7338,6.8812,1866000.0
2008-10-23 10:30:00,19.61,19.95,19.57,19.91,1848600.0,6.8812,7.0005,6.8672,6.9865,1848600.0
2008-10-23 11:00:00,19.92,20.0,19.73,19.74,1742400.0,6.99,7.0181,6.9233,6.9268,1742400.0
2008-10-23 11:30:00,19.74,19.86,19.58,19.73,1669700.0,6.9268,6.9689,6.8707,6.9233,1669700.0
2008-10-23 12:00:00,19.73,19.75,19.23,19.27,1646700.0,6.9233,6.9303,6.7479,6.7619,1646700.0
2008-10-23 12:30:00,19.27,19.36,19.05,19.1,1698900.0,6.7619,6.7935,6.6847,6.7022,1698900.0
2008-10-23 13:00:00,19.1,19.22,19.0,19.09,1384600.0,6.7022,6.7444,6.6672,6.6987,1384600.0
2008-10-23 13:30:00,19.09,19.27,19.06,19.22,1271300.0,6.6987,6.7619,6.6882,6.7444,1271300.0
2008-10-23 14:00:00,19.21,19.21,18.9,19.0,1931000.0,6.7408,6.7408,6.6321,6.6672,1931000.0
2008-10-23 14:30:00,19.01,19.21,18.86,19.0,1460700.0,6.6707,6.7408,6.618,6.6672,1460700.0
2008-10-23 15:00:00,18.99,19.47,18.9,19.28,1930800.0,6.6636,6.8321,6.6321,6.7654,1930800.0
2008-10-23 15:30:00,19.31,19.73,19.09,19.61,3677400.0,6.7759,6.9233,6.6987,6.8812,3677400.0
2008-10-24 09:30:00,18.5,19.0,18.5,18.86,2612200.0,6.4917,6.6672,6.4917,6.618,2612200.0
2008-10-24 10:00:00,18.87,19.12,18.75,18.9,3577400.0,6.6215,6.7093,6.5794,6.6321,3577400.0
2008-10-24 10:30:00,18.9,19.11,18.75,19.01,1589400.0,6.6321,6.7058,6.5794,6.6707,1589400.0
2008-10-24 11:00:00,19.01,19.15,18.79,18.99,1615800.0,6.6707,6.7198,6.5935,6.6636,1615800.0
2008-10-24 11:30:00,18.99,19.12,18.88,18.92,1218900.0,6.6636,6.7093,6.625,6.6391,1218900.0
2008-10-24 12:00:00,18.91,19.04,18.72,18.74,1528700.0,6.6356,6.6812,6.5689,6.5759,1528700.0
2008-10-24 12:30:00,18.74,19.04,18.73,18.96,929900.0,6.5759,6.6812,6.5724,6.6531,929900.0
2008-10-24 13:00:00,18.95,19.05,18.9,18.93,1010400.0,6.6496,6.6847,6.6321,6.6426,1010400.0
2008-10-24 13:30:00,18.92,18.94,18.78,18.78,1357000.0,6.6391,6.6461,6.59,6.59,1357000.0
2008-10-24 14:00:00,18.77,19.01,18.75,18.92,1128400.0,6.5864,6.6707,6.5794,6.6391,1128400.0
2008-10-24 14:30:00,18.93,19.19,18.87,19.15,1541200.0,6.6426,6.7338,6.6215,6.7198,1541200.0
2008-10-24 15:00:00,19.15,19.48,19.03,19.24,1785100.0,6.7198,6.8356,6.6777,6.7514,1785100.0
2008-10-24 15:30:00,19.23,19.24,18.89,19.22,2995800.0,6.7479,6.7514,6.6286,6.7444,2995800.0
2008-10-27 09:30:00,18.94,19.19,18.78,19.13,1595400.0,6.6461,6.7338,6.59,6.7128,1595400.0
2008-10-27 10:00:00,19.14,19.27,18.92,18.97,1557900.0,6.7163,6.7619,6.6391,6.6566,1557900.0
2008-10-27 10:30:00,18.98,19.01,18.69,18.81,1633700.0,6.6601,6.6707,6.5584,6.6005,1633700.0
2008-10-27 11:00:00,18.81,19.0,18.74,18.77,1143500.0,6.6005,6.6672,6.5759,6.5864,1143500.0
2008-10-27 11:30:00,18.77,18.79,18.6,18.67,1135400.0,6.5864,6.5935,6.5268,6.5514,1135400.0
2008-10-27 12:00:00,18.67,18.88,18.67,18.75,1012700.0,6.5514,6.625,6.5514,6.5794,1012700.0
2008-10-27 12:30:00,18.75,18.87,18.68,18.85,1158300.0,6.5794,6.6215,6.5549,6.6145,1158300.0
2008-10-27 13:00:00,18.84,18.9,18.71,18.89,812500.0,6.611,6.6321,6.5654,6.6286,812500.0
2008-10-27 13:30:00,18.89,18.99,18.83,18.88,1074500.0,6.6286,6.6636,6.6075,6.625,1074500.0
2008-10-27 14:00:00,18.88,18.9,18.78,18.78,965700.0,6.625,6.6321,6.59,6.59,965700.0
2008-10-27 14:30:00,18.78,18.93,18.73,18.75,1347200.0,6.59,6.6426,6.5724,6.5794,1347200.0
2008-10-27 15:00:00,18.75,18.94,18.74,18.79,1263400.0,6.5794,6.6461,6.5759,6.5935,1263400.0
2008-10-27 15:30:00,18.8,18.9,18.46,18.49,2950500.0,6.597,6.6321,6.4777,6.4882,2950500.0
2008-10-28 09:30:00,18.99,19.05,18.8,18.96,1672500.0,6.6636,6.6847,6.597,6.6531,1672500.0
2008-10-28 10:00:00,18.96,18.96,18.66,18.67,1539800.0,6.6531,6.6531,6.5478,6.5514,1539800.0
2008-10-28 10:30:00,18.66,18.69,18.36,18.42,1384300.0,6.5478,6.5584,6.4426,6.4636,1384300.0
2008-10-28 11:00:00,18.42,18.44,18.25,18.43,1523500.0,6.4636,6.4706,6.404,6.4671,1523500.0
2008-10-28 11:30:00,18.43,18.71,18.43,18.62,1410200.0,6.4671,6.5654,6.4671,6.5338,1410200.0
2008-10-28 12:00:00,18.62,18.84,18.57,18.82,1143600.0,6.5338,6.611,6.5163,6.604,1143600.0
2008-10-28 12:30:00,18.83,18.96,18.79,18.85,925400.0,6.6075,6.6531,6.5935,6.6145,925400.0
2008-10-28 13:00:00,18.86,19.0,18.83,18.94,866400.0,6.618,6.6672,6.6075,6.6461,866400.0
2008-10-28 13:30:00,18.94,18.95,18.64,18.76,1281700.0,6.6461,6.6496,6.5408,6.5829,1281700.0
2008-10-28 14:00:00,18.77,19.0,18.74,19.0,997500.0,6.5864,6.6672,6.5759,6.6672,997500.0
2008-10-28 14:30:00,19.0,19.32,18.97,19.3,1753200.0,6.6672,6.7794,6.6566,6.7724,1753200.0
2008-10-28 15:00:00,19.3,19.43,19.18,19.35,2916000.0,6.7724,6.818,6.7303,6.79,2916000.0
2008-10-28 15:30:00,19.34,19.55,19.19,19.52,5540800.0,6.7865,6.8602,6.7338,6.8496,5540800.0
2008-10-29 09:30:00,19.41,19.6,19.14,19.21,1949600.0,6.811,6.8777,6.7163,6.7408,1949600.0
2008-10-29 10:00:00,19.21,19.36,19.12,19.24,1870200.0,6.7408,6.7935,6.7093,6.7514,1870200.0
2008-10-29 10:30:00,19.23,19.26,19.13,19.23,1282900.0,6.7479,6.7584,6.7128,6.7479,1282900.0
2008-10-29 11:00:00,19.23,19.3,19.16,19.26,1960800.0,6.7479,6.7724,6.7233,6.7584,1960800.0
2008-10-29 11:30:00,19.26,19.37,19.22,19.32,902600.0,6.7584,6.797,6.7444,6.7794,902600.0
2008-10-29 12:00:00,19.31,19.42,19.22,19.38,711200.0,6.7759,6.8145,6.7444,6.8005,711200.0
2008-10-29 12:30:00,19.38,19.49,19.32,19.46,806100.0,6.8005,6.8391,6.7794,6.8286,806100.0
2008-10-29 13:00:00,19.46,19.63,19.44,19.52,1244300.0,6.8286,6.8882,6.8216,6.8496,1244300.0
2008-10-29 13:30:00,19.52,19.92,19.51,19.8,1721100.0,6.8496,6.99,6.8461,6.9479,1721100.0
2008-10-29 14:00:00,19.79,19.81,19.3,19.39,1492300.0,6.9444,6.9514,6.7724,6.804,1492300.0
2008-10-29 14:30:00,19.38,19.39,19.2,19.29,1934600.0,6.8005,6.804,6.7373,6.7689,1934600.0
2008-10-29 15:00:00,19.28,19.78,19.24,19.77,2337800.0,6.7654,6.9409,6.7514,6.9373,2337800.0
2008-10-29 15:30:00,19.75,19.97,19.07,19.14,5110600.0,6.9303,7.0075,6.6917,6.7163,5110600.0
2008-10-30 09:30:00,19.75,19.9,19.28,19.37,1924800.0,6.9303,6.983,6.7654,6.797,1924800.0
2008-10-30 10:00:00,19.37,19.42,19.19,19.19,1269000.0,6.797,6.8145,6.7338,6.7338,1269000.0
2008-10-30 10:30:00,19.2,19.28,19.02,19.16,1792700.0,6.7373,6.7654,6.6742,6.7233,1792700.0
2008-10-30 11:00:00,19.15,19.28,19.03,19.03,984000.0,6.7198,6.7654,6.6777,6.6777,984000.0
2008-10-30 11:30:00,19.03,19.12,18.9,18.9,1449100.0,6.6777,6.7093,6.6321,6.6321,1449100.0
2008-10-30 12:00:00,18.91,19.01,18.8,18.81,1525300.0,6.6356,6.6707,6.597,6.6005,1525300.0
2008-10-30 12:30:00,18.82,18.98,18.82,18.88,1318200.0,6.604,6.6601,6.604,6.625,1318200.0
2008-10-30 13:00:00,18.89,19.05,18.75,18.76,1586700.0,6.6286,6.6847,6.5794,6.5829,1586700.0
2008-10-30 13:30:00,18.77,18.96,18.76,18.9,1140700.0,6.5864,6.6531,6.5829,6.6321,1140700.0
2008-10-30 14:00:00,18.89,18.95,18.82,18.89,1831600.0,6.6286,6.6496,6.604,6.6286,1831600.0
2008-10-30 14:30:00,18.89,18.93,18.85,18.88,1874100.0,6.6286,6.6426,6.6145,6.625,1874100.0
2008-10-30 15:00:00,18.88,19.01,18.74,18.86,2339200.0,6.625,6.6707,6.5759,6.618,2339200.0
2008-10-30 15:30:00,18.86,19.3,18.76,19.2,3581800.0,6.618,6.7724,6.5829,6.7373,3581800.0
2008-10-31 09:30:00,19.14,19.35,19.0,19.13,1209900.0,6.7163,6.79,6.6672,6.7128,1209900.0
2008-10-31 10:00:00,19.14,19.36,19.1,19.31,1082300.0,6.7163,6.7935,6.7022,6.7759,1082300.0
2008-10-31 10:30:00,19.3,19.38,19.13,19.22,838600.0,6.7724,6.8005,6.7128,6.7444,838600.0
2008-10-31 11:00:00,19.22,19.49,19.18,19.46,802100.0,6.7444,6.8391,6.7303,6.8286,802100.0
2008-10-31 11:30:00,19.46,19.53,19.42,19.44,835500.0,6.8286,6.8531,6.8145,6.8216,835500.0
2008-10-31 12:00:00,19.44,19.49,19.38,19.41,684800.0,6.8216,6.8391,6.8005,6.811,684800.0
2008-10-31 12:30:00,19.41,19.5,19.37,19.48,784800.0,6.811,6.8426,6.797,6.8356,784800.0
2008-10-31 13:00:00,19.47,19.68,19.44,19.65,940600.0,6.8321,6.9058,6.8216,6.8952,940600.0
2008-10-31 13:30:00,19.65,19.69,19.46,19.51,1033100.0,6.8952,6.9093,6.8286,6.8461,1033100.0
2008-10-31 14:00:00,19.52,19.59,19.47,19.5,1027600.0,6.8496,6.8742,6.8321,6.8426,1027600.0
2008-10-31 14:30:00,19.5,19.55,19.39,19.49,964800.0,6.8426,6.8602,6.804,6.8391,964800.0
2008-10-31 15:00:00,19.5,19.54,19.22,19.26,1434400.0,6.8426,6.8566,6.7444,6.7584,1434400.0
2008-10-31 15:30:00,19.26,19.39,19.02,19.19,2834900.0,6.7584,6.804,6.6742,6.7338,2834900.0
2008-11-03 09:30:00,19.39,19.39,19.01,19.02,1245000.0,6.804,6.804,6.6707,6.6742,1245000.0
2008-11-03 10:00:00,19.03,19.08,18.94,19.0,1127600.0,6.6777,6.6952,6.6461,6.6672,1127600.0
2008-11-03 10:30:00,19.0,19.14,18.97,19.1,734500.0,6.6672,6.7163,6.6566,6.7022,734500.0
2008-11-03 11:00:00,19.1,19.14,19.04,19.06,714700.0,6.7022,6.7163,6.6812,6.6882,714700.0
2008-11-03 11:30:00,19.06,19.15,19.05,19.14,812100.0,6.6882,6.7198,6.6847,6.7163,812100.0
2008-11-03 12:00:00,19.14,19.16,19.1,19.16,532300.0,6.7163,6.7233,6.7022,6.7233,532300.0
2008-11-03 12:30:00,19.15,19.18,19.07,19.07,422300.0,6.7198,6.7303,6.6917,6.6917,422300.0
2008-11-03 13:00:00,19.07,19.17,19.06,19.14,484400.0,6.6917,6.7268,6.6882,6.7163,484400.0
2008-11-03 13:30:00,19.15,19.19,19.09,19.1,603000.0,6.7198,6.7338,6.6987,6.7022,603000.0
2008-11-03 14:00:00,19.09,19.1,19.05,19.07,641500.0,6.6987,6.7022,6.6847,6.6917,641500.0
2008-11-03 14:30:00,19.07,19.09,19.01,19.01,586100.0,6.6917,6.6987,6.6707,6.6707,586100.0
2008-11-03 15:00:00,19.01,19.06,19.0,19.02,781500.0,6.6707,6.6882,6.6672,6.6742,781500.0
2008-11-03 15:30:00,19.03,19.19,19.0,19.12,2129400.0,6.6777,6.7338,6.6672,6.7093,2129400.0
2008-11-04 09:30:00,19.42,19.51,19.31,19.32,1444900.0,6.8145,6.8461,6.7759,6.7794,1444900.0
2008-11-04 10:00:00,19.32,19.5,19.25,19.49,1330200.0,6.7794,6.8426,6.7549,6.8391,1330200.0
2008-11-04 10:30:00,19.48,19.59,19.48,19.53,1222400.0,6.8356,6.8742,6.8356,6.8531,1222400.0
2008-11-04 11:00:00,19.54,19.56,19.45,19.49,1082900.0,6.8566,6.8637,6.8251,6.8391,1082900.0
2008-11-04 11:30:00,19.49,19.52,19.36,19.42,1047000.0,6.8391,6.8496,6.7935,6.8145,1047000.0
2008-11-04 12:00:00,19.43,19.45,19.28,19.3,1336600.0,6.818,6.8251,6.7654,6.7724,1336600.0
2008-11-04 12:30:00,19.3,19.3,19.09,19.17,1180200.0,6.7724,6.7724,6.6987,6.7268,1180200.0
2008-11-04 13:00:00,19.16,19.38,19.16,19.36,750000.0,6.7233,6.8005,6.7233,6.7935,750000.0
2008-11-04 13:30:00,19.36,19.43,19.3,19.33,585200.0,6.7935,6.818,6.7724,6.783,585200.0
2008-11-04 14:00:00,19.33,19.42,19.17,19.19,1086200.0,6.783,6.8145,6.7268,6.7338,1086200.0
2008-11-04 14:30:00,19.19,19.2,19.05,19.13,805700.0,6.7338,6.7373,6.6847,6.7128,805700.0
2008-11-04 15:00:00,19.13,19.19,19.01,19.01,1329100.0,6.7128,6.7338,6.6707,6.6707,1329100.0
2008-11-04 15:30:00,19.01,19.17,19.0,19.12,3177000.0,6.6707,6.7268,6.6672,6.7093,3177000.0
2008-11-05 09:30:00,18.9,19.14,18.8,19.05,1721300.0,6.6321,6.7163,6.597,6.6847,1721300.0
2008-11-05 10:00:00,19.04,19.18,19.02,19.09,1551700.0,6.6812,6.7303,6.6742,6.6987,1551700.0
2008-11-05 10:30:00,19.09,19.14,18.96,19.0,1448900.0,6.6987,6.7163,6.6531,6.6672,1448900.0
2008-11-05 11:00:00,19.0,19.05,18.9,18.92,836600.0,6.6672,6.6847,6.6321,6.6391,836600.0
2008-11-05 11:30:00,18.92,18.92,18.75,18.78,1201700.0,6.6391,6.6391,6.5794,6.59,1201700.0
2008-11-05 12:00:00,18.78,18.81,18.52,18.55,1182600.0,6.59,6.6005,6.4987,6.5092,1182600.0
2008-11-05 12:30:00,18.54,18.55,18.43,18.52,1194700.0,6.5057,6.5092,6.4671,6.4987,1194700.0
2008-11-05 13:00:00,18.53,18.57,18.42,18.45,981100.0,6.5022,6.5163,6.4636,6.4742,981100.0
2008-11-05 13:30:00,18.45,18.5,18.37,18.46,1241600.0,6.4742,6.4917,6.4461,6.4777,1241600.0
2008-11-05 14:00:00,18.46,18.5,18.25,18.35,1653800.0,6.4777,6.4917,6.404,6.4391,1653800.0
2008-11-05 14:30:00,18.34,18.46,18.31,18.44,1075800.0,6.4356,6.4777,6.425,6.4706,1075800.0
2008-11-05 15:00:00,18.43,18.5,18.28,18.29,1391400.0,6.4671,6.4917,6.4145,6.418,1391400.0
2008-11-05 15:30:00,18.29,18.38,18.2,18.24,2878300.0,6.418,6.4496,6.3864,6.4005,2878300.0
2008-11-06 09:30:00,18.36,18.36,18.1,18.21,1449600.0,6.4426,6.4426,6.3513,6.3899,1449600.0
2008-11-06 10:00:00,18.22,18.34,18.12,18.2,1221800.0,6.3934,6.4356,6.3584,6.3864,1221800.0
2008-11-06 10:30:00,18.2,18.28,18.01,18.03,2037500.0,6.3864,6.4145,6.3198,6.3268,2037500.0
2008-11-06 11:00:00,18.02,18.12,18.0,18.07,1206600.0,6.3233,6.3584,6.3163,6.3408,1206600.0
2008-11-06 11:30:00,18.06,18.13,18.0,18.06,880700.0,6.3373,6.3619,6.3163,6.3373,880700.0
2008-11-06 12:00:00,18.06,18.11,17.98,17.99,1261200.0,6.3373,6.3549,6.3092,6.3127,1261200.0
2008-11-06 12:30:00,17.98,17.99,17.9,17.95,1078400.0,6.3092,6.3127,6.2812,6.2987,1078400.0
2008-11-06 13:00:00,17.94,17.96,17.76,17.81,1295800.0,6.2952,6.3022,6.232,6.2496,1295800.0
2008-11-06 13:30:00,17.81,17.82,17.52,17.62,1604700.0,6.2496,6.2531,6.1478,6.1829,1604700.0
2008-11-06 14:00:00,17.61,17.94,17.59,17.79,1373200.0,6.1794,6.2952,6.1724,6.2426,1373200.0
2008-11-06 14:30:00,17.79,18.06,17.78,17.99,1739600.0,6.2426,6.3373,6.2391,6.3127,1739600.0
2008-11-06 15:00:00,18.0,18.03,17.67,17.71,1572800.0,6.3163,6.3268,6.2005,6.2145,1572800.0
2008-11-06 15:30:00,17.71,17.75,17.47,17.65,4537000.0,6.2145,6.2285,6.1303,6.1934,4537000.0
2008-11-07 09:30:00,17.8,18.1,17.8,17.96,1337000.0,6.2461,6.3513,6.2461,6.3022,1337000.0
2008-11-07 10:00:00,17.95,18.1,17.92,18.09,1330700.0,6.2987,6.3513,6.2882,6.3478,1330700.0
2008-11-07 10:30:00,18.08,18.12,17.92,17.95,1256800.0,6.3443,6.3584,6.2882,6.2987,1256800.0
2008-11-07 11:00:00,17.95,17.98,17.87,17.91,858300.0,6.2987,6.3092,6.2706,6.2847,858300.0
2008-11-07 11:30:00,17.91,18.05,17.86,17.99,776100.0,6.2847,6.3338,6.2671,6.3127,776100.0
2008-11-07 12:00:00,17.99,18.1,17.92,17.99,964000.0,6.3127,6.3513,6.2882,6.3127,964000.0
2008-11-07 12:30:00,17.99,18.03,17.93,18.0,601300.0,6.3127,6.3268,6.2917,6.3163,601300.0
2008-11-07 13:00:00,18.0,18.1,17.99,18.09,477800.0,6.3163,6.3513,6.3127,6.3478,477800.0
2008-11-07 13:30:00,18.1,18.13,18.01,18.07,598300.0,6.3513,6.3619,6.3198,6.3408,598300.0
2008-11-07 14:00:00,18.06,18.07,17.97,17.98,625800.0,6.3373,6.3408,6.3057,6.3092,625800.0
2008-11-07 14:30:00,17.99,18.21,17.96,17.96,866100.0,6.3127,6.3899,6.3022,6.3022,866100.0
2008-11-07 15:00:00,17.96,18.03,17.9,17.94,994100.0,6.3022,6.3268,6.2812,6.2952,994100.0
2008-11-07 15:30:00,17.94,18.01,17.89,17.98,2096100.0,6.2952,6.3198,6.2777,6.3092,2096100.0
2008-11-10 09:30:00,18.32,18.4,18.13,18.24,1394500.0,6.4285,6.4566,6.3619,6.4005,1394500.0
2008-11-10 10:00:00,18.25,18.29,18.1,18.14,1032400.0,6.404,6.418,6.3513,6.3654,1032400.0
2008-11-10 10:30:00,18.14,18.25,18.07,18.08,893900.0,6.3654,6.404,6.3408,6.3443,893900.0
2008-11-10 11:00:00,18.08,18.12,18.01,18.04,1098100.0,6.3443,6.3584,6.3198,6.3303,1098100.0
2008-11-10 11:30:00,18.04,18.07,17.88,17.93,943300.0,6.3303,6.3408,6.2741,6.2917,943300.0
2008-11-10 12:00:00,17.93,17.97,17.85,17.85,465100.0,6.2917,6.3057,6.2636,6.2636,465100.0
2008-11-10 12:30:00,17.85,17.87,17.76,17.79,587900.0,6.2636,6.2706,6.232,6.2426,587900.0
2008-11-10 13:00:00,17.78,17.94,17.72,17.94,682200.0,6.2391,6.2952,6.218,6.2952,682200.0
2008-11-10 13:30:00,17.93,17.98,17.84,17.9,688900.0,6.2917,6.3092,6.2601,6.2812,688900.0
2008-11-10 14:00:00,17.9,17.91,17.73,17.81,788800.0,6.2812,6.2847,6.2215,6.2496,788800.0
2008-11-10 14:30:00,17.81,17.83,17.66,17.71,908700.0,6.2496,6.2566,6.1969,6.2145,908700.0
2008-11-10 15:00:00,17.71,17.76,17.6,17.71,1791300.0,6.2145,6.232,6.1759,6.2145,1791300.0
2008-11-10 15:30:00,17.71,17.84,17.7,17.8,2916500.0,6.2145,6.2601,6.211,6.2461,2916500.0
2008-11-11 09:30:00,17.77,17.95,17.4,17.4,1448400.0,6.2355,6.2987,6.1057,6.1057,1448400.0
2008-11-11 10:00:00,17.42,17.44,17.25,17.25,1522400.0,6.1127,6.1197,6.0531,6.0531,1522400.0
2008-11-11 10:30:00,17.26,17.35,17.17,17.2,1256800.0,6.0566,6.0882,6.025,6.0355,1256800.0
2008-11-11 11:00:00,17.21,17.38,17.17,17.32,1344000.0,6.039,6.0987,6.025,6.0776,1344000.0
2008-11-11 11:30:00,17.32,17.42,17.23,17.25,1097200.0,6.0776,6.1127,6.0461,6.0531,1097200.0
2008-11-11 12:00:00,17.25,17.28,17.12,17.17,1092200.0,6.0531,6.0636,6.0075,6.025,1092200.0
2008-11-11 12:30:00,17.16,17.28,17.14,17.27,737200.0,6.0215,6.0636,6.0145,6.0601,737200.0
2008-11-11 13:00:00,17.27,17.32,17.2,17.26,1164500.0,6.0601,6.0776,6.0355,6.0566,1164500.0
2008-11-11 13:30:00,17.26,17.38,17.18,17.36,1114400.0,6.0566,6.0987,6.0285,6.0917,1114400.0
2008-11-11 14:00:00,17.35,17.54,17.3,17.5,1913900.0,6.0882,6.1548,6.0706,6.1408,1913900.0
2008-11-11 14:30:00,17.5,17.55,17.26,17.28,1551800.0,6.1408,6.1583,6.0566,6.0636,1551800.0
2008-11-11 15:00:00,17.27,17.42,17.27,17.34,2031400.0,6.0601,6.1127,6.0601,6.0847,2031400.0
2008-11-11 15:30:00,17.33,17.44,17.15,17.34,2633100.0,6.0811,6.1197,6.018,6.0847,2633100.0
2008-11-12 09:30:00,17.11,17.2,16.62,16.63,2937200.0,6.0039,6.0355,5.832,5.8355,2937200.0
2008-11-12 10:00:00,16.64,16.74,16.51,16.54,2279700.0,5.839,5.8741,5.7934,5.8039,2279700.0
2008-11-12 10:30:00,16.54,16.64,16.5,16.61,2059300.0,5.8039,5.839,5.7899,5.8285,2059300.0
2008-11-12 11:00:00,16.62,16.84,16.56,16.75,1596300.0,5.832,5.9092,5.811,5.8776,1596300.0
2008-11-12 11:30:00,16.75,16.82,16.67,16.79,1364100.0,5.8776,5.9022,5.8496,5.8917,1364100.0
2008-11-12 12:00:00,16.78,16.86,16.74,16.83,1422500.0,5.8881,5.9162,5.8741,5.9057,1422500.0
2008-11-12 12:30:00,16.84,16.93,16.75,16.82,1533500.0,5.9092,5.9408,5.8776,5.9022,1533500.0
2008-11-12 13:00:00,16.82,16.91,16.77,16.85,1123300.0,5.9022,5.9338,5.8846,5.9127,1123300.0
2008-11-12 13:30:00,16.85,16.86,16.65,16.7,2052500.0,5.9127,5.9162,5.8425,5.8601,2052500.0
2008-11-12 14:00:00,16.69,16.76,16.62,16.74,1647600.0,5.8566,5.8811,5.832,5.8741,1647600.0
2008-11-12 14:30:00,16.74,16.8,16.7,16.71,1914600.0,5.8741,5.8952,5.8601,5.8636,1914600.0
2008-11-12 15:00:00,16.71,16.73,16.56,16.61,1590100.0,5.8636,5.8706,5.811,5.8285,1590100.0
2008-11-12 15:30:00,16.62,16.71,16.55,16.59,2975000.0,5.832,5.8636,5.8074,5.8215,2975000.0
2008-11-13 09:30:00,16.65,16.98,16.63,16.65,2348900.0,5.8425,5.9583,5.8355,5.8425,2348900.0
2008-11-13 10:00:00,16.65,16.74,16.63,16.7,2294500.0,5.8425,5.8741,5.8355,5.8601,2294500.0
2008-11-13 10:30:00,16.7,16.75,16.37,16.39,1984000.0,5.8601,5.8776,5.7443,5.7513,1984000.0
2008-11-13 11:00:00,16.39,16.5,16.28,16.5,1459500.0,5.7513,5.7899,5.7127,5.7899,1459500.0
2008-11-13 11:30:00,16.5,16.54,16.36,16.42,1194500.0,5.7899,5.8039,5.7408,5.7618,1194500.0
2008-11-13 12:00:00,16.43,16.49,16.39,16.44,762400.0,5.7653,5.7864,5.7513,5.7688,762400.0
2008-11-13 12:30:00,16.44,16.49,16.01,16.02,1512200.0,5.7688,5.7864,5.618,5.6215,1512200.0
2008-11-13 13:00:00,16.02,16.1,16.0,16.04,2774400.0,5.6215,5.6495,5.6144,5.6285,2774400.0
2008-11-13 13:30:00,16.04,16.16,16.0,16.06,3731200.0,5.6285,5.6706,5.6144,5.6355,3731200.0
2008-11-13 14:00:00,16.05,16.27,15.9,16.22,3863600.0,5.632,5.7092,5.5794,5.6916,3863600.0
2008-11-13 14:30:00,16.22,16.38,16.15,16.21,3162700.0,5.6916,5.7478,5.6671,5.6881,3162700.0
2008-11-13 15:00:00,16.21,16.46,16.11,16.44,2996700.0,5.6881,5.7759,5.653,5.7688,2996700.0
2008-11-13 15:30:00,16.43,16.7,16.36,16.7,5541300.0,5.7653,5.8601,5.7408,5.8601,5541300.0
2008-11-14 09:30:00,16.46,16.68,16.28,16.56,1914100.0,5.7759,5.8531,5.7127,5.811,1914100.0
2008-11-14 10:00:00,16.57,16.66,16.36,16.57,1957000.0,5.8145,5.846,5.7408,5.8145,1957000.0
2008-11-14 10:30:00,16.56,16.56,16.34,16.45,1535300.0,5.811,5.811,5.7338,5.7724,1535300.0
2008-11-14 11:00:00,16.45,16.56,16.41,16.41,997100.0,5.7724,5.811,5.7583,5.7583,997100.0
2008-11-14 11:30:00,16.42,16.5,16.36,16.44,823700.0,5.7618,5.7899,5.7408,5.7688,823700.0
2008-11-14 12:00:00,16.44,16.44,16.3,16.42,806800.0,5.7688,5.7688,5.7197,5.7618,806800.0
2008-11-14 12:30:00,16.41,16.5,16.35,16.44,578700.0,5.7583,5.7899,5.7373,5.7688,578700.0
2008-11-14 13:00:00,16.44,16.47,16.3,16.47,743000.0,5.7688,5.7794,5.7197,5.7794,743000.0
2008-11-14 13:30:00,16.47,16.55,16.4,16.5,765900.0,5.7794,5.8074,5.7548,5.7899,765900.0
2008-11-14 14:00:00,16.51,16.63,16.47,16.55,1677400.0,5.7934,5.8355,5.7794,5.8074,1677400.0
2008-11-14 14:30:00,16.55,16.81,16.46,16.77,1837800.0,5.8074,5.8987,5.7759,5.8846,1837800.0
2008-11-14 15:00:00,16.77,16.78,16.43,16.5,1985100.0,5.8846,5.8881,5.7653,5.7899,1985100.0
2008-11-14 15:30:00,16.5,16.52,16.2,16.24,2389500.0,5.7899,5.7969,5.6846,5.6987,2389500.0
2008-11-17 09:30:00,16.01,16.17,15.95,16.16,1593200.0,5.618,5.6741,5.5969,5.6706,1593200.0
2008-11-17 10:00:00,16.16,16.19,15.98,16.1,1945700.0,5.6706,5.6811,5.6074,5.6495,1945700.0
2008-11-17 10:30:00,16.11,16.52,16.1,16.34,1952400.0,5.653,5.7969,5.6495,5.7338,1952400.0
2008-11-17 11:00:00,16.34,16.55,16.33,16.47,1128100.0,5.7338,5.8074,5.7302,5.7794,1128100.0
2008-11-17 11:30:00,16.48,16.64,16.43,16.6,1684900.0,5.7829,5.839,5.7653,5.825,1684900.0
2008-11-17 12:00:00,16.61,16.73,16.57,16.62,1691200.0,5.8285,5.8706,5.8145,5.832,1691200.0
2008-11-17 12:30:00,16.62,16.78,16.57,16.7,1489400.0,5.832,5.8881,5.8145,5.8601,1489400.0
2008-11-17 13:00:00,16.71,16.95,16.69,16.93,2657000.0,5.8636,5.9478,5.8566,5.9408,2657000.0
2008-11-17 13:30:00,16.94,16.94,16.67,16.79,1784800.0,5.9443,5.9443,5.8496,5.8917,1784800.0
2008-11-17 14:00:00,16.79,16.83,16.55,16.58,2138400.0,5.8917,5.9057,5.8074,5.818,2138400.0
2008-11-17 14:30:00,16.58,16.76,16.47,16.53,1923000.0,5.818,5.8811,5.7794,5.8004,1923000.0
2008-11-17 15:00:00,16.52,16.61,16.39,16.45,1919700.0,5.7969,5.8285,5.7513,5.7724,1919700.0
2008-11-17 15:30:00,16.45,16.48,16.2,16.23,3354100.0,5.7724,5.7829,5.6846,5.6952,3354100.0
2008-11-18 09:30:00,16.26,16.49,16.0,16.39,1723800.0,5.7057,5.7864,5.6144,5.7513,1723800.0
2008-11-18 10:00:00,16.38,16.71,16.22,16.71,1573800.0,5.7478,5.8636,5.6916,5.8636,1573800.0
2008-11-18 10:30:00,16.71,16.95,16.57,16.92,3023100.0,5.8636,5.9478,5.8145,5.9373,3023100.0
2008-11-18 11:00:00,16.92,16.92,16.75,16.8,1575600.0,5.9373,5.9373,5.8776,5.8952,1575600.0
2008-11-18 11:30:00,16.8,16.93,16.75,16.87,1787000.0,5.8952,5.9408,5.8776,5.9197,1787000.0
2008-11-18 12:00:00,16.86,16.87,16.54,16.56,1081100.0,5.9162,5.9197,5.8039,5.811,1081100.0
2008-11-18 12:30:00,16.55,16.59,16.42,16.58,1080000.0,5.8074,5.8215,5.7618,5.818,1080000.0
2008-11-18 13:00:00,16.59,16.6,16.4,16.57,803900.0,5.8215,5.825,5.7548,5.8145,803900.0
2008-11-18 13:30:00,16.56,16.65,16.45,16.61,1471700.0,5.811,5.8425,5.7724,5.8285,1471700.0
2008-11-18 14:00:00,16.61,16.61,16.32,16.42,1581500.0,5.8285,5.8285,5.7267,5.7618,1581500.0
2008-11-18 14:30:00,16.41,16.5,16.26,16.37,1040200.0,5.7583,5.7899,5.7057,5.7443,1040200.0
2008-11-18 15:00:00,16.37,16.63,16.35,16.53,2144900.0,5.7443,5.8355,5.7373,5.8004,2144900.0
2008-11-18 15:30:00,16.53,16.96,16.42,16.96,5336900.0,5.8004,5.9513,5.7618,5.9513,5336900.0
2008-11-19 09:30:00,16.86,17.0,16.71,16.92,1967700.0,5.9162,5.9653,5.8636,5.9373,1967700.0
2008-11-19 10:00:00,16.93,17.2,16.88,17.02,2304900.0,5.9408,6.0355,5.9232,5.9724,2304900.0
2008-11-19 10:30:00,17.01,17.03,16.63,16.75,1460700.0,5.9689,5.9759,5.8355,5.8776,1460700.0
2008-11-19 11:00:00,16.75,16.86,16.75,16.77,1012100.0,5.8776,5.9162,5.8776,5.8846,1012100.0
2008-11-19 11:30:00,16.76,16.85,16.69,16.81,1392400.0,5.8811,5.9127,5.8566,5.8987,1392400.0
2008-11-19 12:00:00,16.81,16.83,16.59,16.63,1023100.0,5.8987,5.9057,5.8215,5.8355,1023100.0
2008-11-19 12:30:00,16.63,16.9,16.6,16.8,990800.0,5.8355,5.9303,5.825,5.8952,990800.0
2008-11-19 13:00:00,16.79,16.92,16.7,16.73,758000.0,5.8917,5.9373,5.8601,5.8706,758000.0
2008-11-19 13:30:00,16.73,16.78,16.6,16.67,897200.0,5.8706,5.8881,5.825,5.8496,897200.0
2008-11-19 14:00:00,16.68,16.72,16.57,16.64,1753900.0,5.8531,5.8671,5.8145,5.839,1753900.0
2008-11-19 14:30:00,16.64,16.99,16.6,16.85,1996600.0,5.839,5.9618,5.825,5.9127,1996600.0
2008-11-19 15:00:00,16.85,16.94,16.61,16.79,1966900.0,5.9127,5.9443,5.8285,5.8917,1966900.0
2008-11-19 15:30:00,16.79,16.8,16.41,16.51,3829400.0,5.8917,5.8952,5.7583,5.7934,3829400.0
2008-11-20 09:30:00,16.26,16.34,15.96,16.01,3357700.0,5.7057,5.7338,5.6004,5.618,3357700.0
2008-11-20 10:00:00,16.01,16.09,15.9,15.98,2946400.0,5.618,5.646,5.5794,5.6074,2946400.0
2008-11-20 10:30:00,15.98,16.4,15.93,16.13,2027300.0,5.6074,5.7548,5.5899,5.6601,2027300.0
2008-11-20 11:00:00,16.13,16.18,15.92,15.98,1783200.0,5.6601,5.6776,5.5864,5.6074,1783200.0
2008-11-20 11:30:00,15.98,15.98,15.78,15.79,1617100.0,5.6074,5.6074,5.5372,5.5408,1617100.0
2008-11-20 12:00:00,15.79,15.86,15.75,15.83,2230900.0,5.5408,5.5653,5.5267,5.5548,2230900.0
2008-11-20 12:30:00,15.83,15.97,15.75,15.75,2834600.0,5.5548,5.6039,5.5267,5.5267,2834600.0
2008-11-20 13:00:00,15.76,15.76,15.5,15.5,2208600.0,5.5302,5.5302,5.439,5.439,2208600.0
2008-11-20 13:30:00,15.5,15.81,15.43,15.78,1966900.0,5.439,5.5478,5.4144,5.5372,1966900.0
2008-11-20 14:00:00,15.79,15.8,15.4,15.4,2141000.0,5.5408,5.5443,5.4039,5.4039,2141000.0
2008-11-20 14:30:00,15.4,15.52,15.29,15.29,1957500.0,5.4039,5.446,5.3653,5.3653,1957500.0
2008-11-20 15:00:00,15.29,15.41,14.7,14.87,4931800.0,5.3653,5.4074,5.1583,5.2179,4931800.0
2008-11-20 15:30:00,14.86,15.09,14.34,14.52,7224000.0,5.2144,5.2951,5.0319,5.0951,7224000.0
2008-11-21 09:30:00,15.02,15.1,14.73,15.0,5135300.0,5.2706,5.2986,5.1688,5.2635,5135300.0
2008-11-21 10:00:00,15.0,15.06,14.9,14.92,3246400.0,5.2635,5.2846,5.2285,5.2355,3246400.0
2008-11-21 10:30:00,14.91,15.04,14.68,14.75,2338000.0,5.232,5.2776,5.1513,5.1758,2338000.0
2008-11-21 11:00:00,14.75,14.78,14.51,14.65,3513900.0,5.1758,5.1863,5.0916,5.1407,3513900.0
2008-11-21 11:30:00,14.65,14.75,14.6,14.64,1597900.0,5.1407,5.1758,5.1232,5.1372,1597900.0
2008-11-21 12:00:00,14.65,14.76,14.6,14.74,1583800.0,5.1407,5.1793,5.1232,5.1723,1583800.0
2008-11-21 12:30:00,14.74,14.95,14.72,14.82,1752200.0,5.1723,5.246,5.1653,5.2004,1752200.0
2008-11-21 13:00:00,14.82,14.86,14.68,14.75,1495800.0,5.2004,5.2144,5.1513,5.1758,1495800.0
2008-11-21 13:30:00,14.76,14.85,14.65,14.67,1979000.0,5.1793,5.2109,5.1407,5.1477,1979000.0
2008-11-21 14:00:00,14.67,14.91,14.65,14.84,2250200.0,5.1477,5.232,5.1407,5.2074,2250200.0
2008-11-21 14:30:00,14.84,14.86,14.63,14.76,1909500.0,5.2074,5.2144,5.1337,5.1793,1909500.0
2008-11-21 15:00:00,14.76,15.08,14.76,15.01,3370100.0,5.1793,5.2916,5.1793,5.2671,3370100.0
2008-11-21 15:30:00,15.01,15.53,14.99,15.49,5598800.0,5.2671,5.4495,5.26,5.4355,5598800.0
2008-11-24 09:30:00,15.99,15.99,15.46,15.52,1764900.0,5.6109,5.6109,5.425,5.446,1764900.0
2008-11-24 10:00:00,15.51,15.65,15.41,15.52,1935100.0,5.4425,5.4916,5.4074,5.446,1935100.0
2008-11-24 10:30:00,15.52,15.85,15.52,15.65,1999500.0,5.446,5.5618,5.446,5.4916,1999500.0
2008-11-24 11:00:00,15.65,15.66,15.52,15.52,1710900.0,5.4916,5.4951,5.446,5.446,1710900.0
2008-11-24 11:30:00,15.52,15.64,15.5,15.58,1773700.0,5.446,5.4881,5.439,5.4671,1773700.0
2008-11-24 12:00:00,15.58,15.74,15.24,15.34,1593700.0,5.4671,5.5232,5.3478,5.3828,1593700.0
2008-11-24 12:30:00,15.34,15.55,15.31,15.53,795400.0,5.3828,5.4565,5.3723,5.4495,795400.0
2008-11-24 13:00:00,15.54,15.55,15.39,15.54,1566400.0,5.453,5.4565,5.4004,5.453,1566400.0
2008-11-24 13:30:00,15.54,15.56,15.41,15.5,1396000.0,5.453,5.46,5.4074,5.439,1396000.0
2008-11-24 14:00:00,15.49,15.52,15.23,15.49,1836500.0,5.4355,5.446,5.3443,5.4355,1836500.0
2008-11-24 14:30:00,15.49,15.55,15.3,15.4,1703700.0,5.4355,5.4565,5.3688,5.4039,1703700.0
2008-11-24 15:00:00,15.4,15.69,15.36,15.65,2292600.0,5.4039,5.5057,5.3899,5.4916,2292600.0
2008-11-24 15:30:00,15.64,15.79,15.27,15.43,6004800.0,5.4881,5.5408,5.3583,5.4144,6004800.0
2008-11-25 09:30:00,15.9,16.02,15.65,15.76,2275500.0,5.5794,5.6215,5.4916,5.5302,2275500.0
2008-11-25 10:00:00,15.76,15.83,15.65,15.78,1480900.0,5.5302,5.5548,5.4916,5.5372,1480900.0
2008-11-25 10:30:00,15.77,15.8,15.56,15.64,1276300.0,5.5337,5.5443,5.46,5.4881,1276300.0
2008-11-25 11:00:00,15.65,15.75,15.52,15.67,728600.0,5.4916,5.5267,5.446,5.4986,728600.0
2008-11-25 11:30:00,15.68,15.77,15.62,15.75,894900.0,5.5022,5.5337,5.4811,5.5267,894900.0
2008-11-25 12:00:00,15.76,15.78,15.61,15.7,1264400.0,5.5302,5.5372,5.4776,5.5092,1264400.0
2008-11-25 12:30:00,15.7,15.7,15.47,15.49,1518500.0,5.5092,5.5092,5.4285,5.4355,1518500.0
2008-11-25 13:00:00,15.5,15.73,15.49,15.71,1010500.0,5.439,5.5197,5.4355,5.5127,1010500.0
2008-11-25 13:30:00,15.71,15.82,15.67,15.67,858500.0,5.5127,5.5513,5.4986,5.4986,858500.0
2008-11-25 14:00:00,15.67,15.73,15.44,15.6,1669600.0,5.4986,5.5197,5.4179,5.4741,1669600.0
2008-11-25 14:30:00,15.59,15.86,15.56,15.84,1098000.0,5.4706,5.5653,5.46,5.5583,1098000.0
2008-11-25 15:00:00,15.84,15.88,15.71,15.8,2793900.0,5.5583,5.5723,5.5127,5.5443,2793900.0
2008-11-25 15:30:00,15.8,15.88,15.73,15.8,4022000.0,5.5443,5.5723,5.5197,5.5443,4022000.0
2008-11-26 09:30:00,15.69,15.78,15.56,15.69,1500800.0,5.5057,5.5372,5.46,5.5057,1500800.0
2008-11-26 10:00:00,15.68,15.72,15.51,15.53,1307600.0,5.5022,5.5162,5.4425,5.4495,1307600.0
2008-11-26 10:30:00,15.54,15.75,15.5,15.7,1232900.0,5.453,5.5267,5.439,5.5092,1232900.0
2008-11-26 11:00:00,15.7,15.74,15.62,15.64,1084900.0,5.5092,5.5232,5.4811,5.4881,1084900.0
2008-11-26 11:30:00,15.64,15.73,15.57,15.7,925400.0,5.4881,5.5197,5.4636,5.5092,925400.0
2008-11-26 12:00:00,15.7,15.76,15.69,15.75,1071500.0,5.5092,5.5302,5.5057,5.5267,1071500.0
2008-11-26 12:30:00,15.76,15.79,15.72,15.74,1409900.0,5.5302,5.5408,5.5162,5.5232,1409900.0
2008-11-26 13:00:00,15.74,15.76,15.7,15.75,1208900.0,5.5232,5.5302,5.5092,5.5267,1208900.0
2008-11-26 13:30:00,15.75,15.82,15.71,15.75,1585400.0,5.5267,5.5513,5.5127,5.5267,1585400.0
2008-11-26 14:00:00,15.76,15.81,15.73,15.78,1570200.0,5.5302,5.5478,5.5197,5.5372,1570200.0
2008-11-26 14:30:00,15.78,15.87,15.76,15.79,2517800.0,5.5372,5.5688,5.5302,5.5408,2517800.0
2008-11-26 15:00:00,15.79,15.91,15.74,15.91,1873200.0,5.5408,5.5829,5.5232,5.5829,1873200.0
2008-11-26 15:30:00,15.91,15.93,15.77,15.87,2460200.0,5.5829,5.5899,5.5337,5.5688,2460200.0
2008-11-28 09:30:00,15.84,15.96,15.63,15.7,1671300.0,5.5583,5.6004,5.4846,5.5092,1671300.0
2008-11-28 10:00:00,15.69,15.82,15.67,15.77,725900.0,5.5057,5.5513,5.4986,5.5337,725900.0
2008-11-28 10:30:00,15.77,15.87,15.71,15.8,960200.0,5.5337,5.5688,5.5127,5.5443,960200.0
2008-11-28 11:00:00,15.79,15.81,15.76,15.81,875800.0,5.5408,5.5478,5.5302,5.5478,875800.0
2008-11-28 11:30:00,15.8,15.99,15.77,15.96,1288100.0,5.5443,5.6109,5.5337,5.6004,1288100.0
2008-11-28 12:00:00,15.96,16.0,15.92,15.99,1383600.0,5.6004,5.6144,5.5864,5.6109,1383600.0
2008-11-28 12:30:00,15.99,16.08,15.92,16.05,2299000.0,5.6109,5.6425,5.5864,5.632,2299000.0
2008-11-28 13:00:00,16.07,16.09,16.0,16.08,1020000.0,5.639,5.646,5.6144,5.6425,1020000.0
2008-11-28 13:30:00,16.15,16.25,16.15,16.25,3700.0,5.6671,5.7022,5.6671,5.7022,3700.0
2008-11-28 14:00:00,16.25,16.25,16.16,16.16,500.0,5.7022,5.7022,5.6706,5.6706,500.0
2008-11-28 14:30:00,16.0,16.0,16.0,16.0,200.0,5.6144,5.6144,5.6144,5.6144,200.0
2008-11-28 15:00:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:30:00,16.0,16.0,15.8,15.8,1000.0,5.6144,5.6144,5.5443,5.5443,1000.0
2008-12-01 09:30:00,16.0,16.03,15.52,15.54,1435700.0,5.6144,5.625,5.446,5.453,1435700.0
2008-12-01 10:00:00,15.54,15.61,15.5,15.52,1020800.0,5.453,5.4776,5.439,5.446,1020800.0
2008-12-01 10:30:00,15.53,15.59,15.5,15.52,720300.0,5.4495,5.4706,5.439,5.446,720300.0
2008-12-01 11:00:00,15.52,15.54,15.51,15.52,849800.0,5.446,5.453,5.4425,5.446,849800.0
2008-12-01 11:30:00,15.51,15.58,15.51,15.54,638800.0,5.4425,5.4671,5.4425,5.453,638800.0
2008-12-01 12:00:00,15.54,15.58,15.5,15.52,857400.0,5.453,5.4671,5.439,5.446,857400.0
2008-12-01 12:30:00,15.51,15.55,15.5,15.51,890600.0,5.4425,5.4565,5.439,5.4425,890600.0
2008-12-01 13:00:00,15.5,15.55,15.5,15.54,1309100.0,5.439,5.4565,5.439,5.453,1309100.0
2008-12-01 13:30:00,15.53,15.57,15.45,15.48,1605000.0,5.4495,5.4636,5.4214,5.432,1605000.0
2008-12-01 14:00:00,15.48,15.56,15.45,15.53,1266500.0,5.432,5.46,5.4214,5.4495,1266500.0
2008-12-01 14:30:00,15.53,15.62,15.46,15.48,1442500.0,5.4495,5.4811,5.425,5.432,1442500.0
2008-12-01 15:00:00,15.47,15.53,15.42,15.46,1842100.0,5.4285,5.4495,5.4109,5.425,1842100.0
2008-12-01 15:30:00,15.46,15.48,15.22,15.25,2706600.0,5.425,5.432,5.3407,5.3513,2706600.0
2008-12-02 09:30:00,15.51,15.55,15.25,15.28,1329900.0,5.4425,5.4565,5.3513,5.3618,1329900.0
2008-12-02 10:00:00,15.29,15.51,15.27,15.33,1629800.0,5.3653,5.4425,5.3583,5.3793,1629800.0
2008-12-02 10:30:00,15.35,15.5,15.33,15.4,1541700.0,5.3864,5.439,5.3793,5.4039,1541700.0
2008-12-02 11:00:00,15.4,15.45,15.34,15.4,994400.0,5.4039,5.4214,5.3828,5.4039,994400.0
2008-12-02 11:30:00,15.4,15.48,15.34,15.36,1889300.0,5.4039,5.432,5.3828,5.3899,1889300.0
2008-12-02 12:00:00,15.36,15.41,15.3,15.35,923600.0,5.3899,5.4074,5.3688,5.3864,923600.0
2008-12-02 12:30:00,15.35,15.39,15.3,15.38,864300.0,5.3864,5.4004,5.3688,5.3969,864300.0
2008-12-02 13:00:00,15.39,15.39,15.21,15.23,1344700.0,5.4004,5.4004,5.3372,5.3443,1344700.0
2008-12-02 13:30:00,15.23,15.27,15.04,15.05,2203900.0,5.3443,5.3583,5.2776,5.2811,2203900.0
2008-12-02 14:00:00,15.05,15.07,14.92,14.96,1902500.0,5.2811,5.2881,5.2355,5.2495,1902500.0
2008-12-02 14:30:00,14.95,15.0,14.86,14.91,1897100.0,5.246,5.2635,5.2144,5.232,1897100.0
2008-12-02 15:00:00,14.91,15.03,14.8,15.0,3199000.0,5.232,5.2741,5.1934,5.2635,3199000.0
2008-12-02 15:30:00,14.99,15.12,14.9,15.1,4124300.0,5.26,5.3057,5.2285,5.2986,4124300.0
2008-12-03 09:30:00,14.93,15.15,14.86,14.99,1786900.0,5.239,5.3162,5.2144,5.26,1786900.0
2008-12-03 10:00:00,14.99,15.05,14.94,15.02,1886900.0,5.26,5.2811,5.2425,5.2706,1886900.0
2008-12-03 10:30:00,15.01,15.18,14.95,15.15,2133000.0,5.2671,5.3267,5.246,5.3162,2133000.0
2008-12-03 11:00:00,15.15,15.25,15.12,15.19,1776700.0,5.3162,5.3513,5.3057,5.3302,1776700.0
2008-12-03 11:30:00,15.19,15.35,15.18,15.31,1217100.0,5.3302,5.3864,5.3267,5.3723,1217100.0
2008-12-03 12:00:00,15.32,15.33,15.13,15.18,1146800.0,5.3758,5.3793,5.3092,5.3267,1146800.0
2008-12-03 12:30:00,15.19,15.28,15.13,15.26,951200.0,5.3302,5.3618,5.3092,5.3548,951200.0
2008-12-03 13:00:00,15.26,15.36,15.22,15.23,1026900.0,5.3548,5.3899,5.3407,5.3443,1026900.0
2008-12-03 13:30:00,15.23,15.25,15.01,15.04,1071000.0,5.3443,5.3513,5.2671,5.2776,1071000.0
2008-12-03 14:00:00,15.05,15.31,15.0,15.29,1427000.0,5.2811,5.3723,5.2635,5.3653,1427000.0
2008-12-03 14:30:00,15.29,15.35,15.24,15.26,1704200.0,5.3653,5.3864,5.3478,5.3548,1704200.0
2008-12-03 15:00:00,15.26,15.34,15.17,15.27,1484700.0,5.3548,5.3828,5.3232,5.3583,1484700.0
2008-12-03 15:30:00,15.28,15.59,15.21,15.51,3796700.0,5.3618,5.4706,5.3372,5.4425,3796700.0
2008-12-04 09:30:00,15.37,15.5,15.25,15.47,1752700.0,5.3934,5.439,5.3513,5.4285,1752700.0
2008-12-04 10:00:00,15.46,15.49,15.31,15.33,1655100.0,5.425,5.4355,5.3723,5.3793,1655100.0
2008-12-04 10:30:00,15.33,15.4,15.25,15.4,1653000.0,5.3793,5.4039,5.3513,5.4039,1653000.0
2008-12-04 11:00:00,15.4,15.44,15.35,15.38,1084100.0,5.4039,5.4179,5.3864,5.3969,1084100.0
2008-12-04 11:30:00,15.38,15.4,15.25,15.26,1018900.0,5.3969,5.4039,5.3513,5.3548,1018900.0
2008-12-04 12:00:00,15.26,15.27,15.16,15.25,969300.0,5.3548,5.3583,5.3197,5.3513,969300.0
2008-12-04 12:30:00,15.25,15.31,15.17,15.18,968700.0,5.3513,5.3723,5.3232,5.3267,968700.0
2008-12-04 13:00:00,15.19,15.19,15.07,15.1,1480800.0,5.3302,5.3302,5.2881,5.2986,1480800.0
2008-12-04 13:30:00,15.09,15.27,15.09,15.23,874300.0,5.2951,5.3583,5.2951,5.3443,874300.0
2008-12-04 14:00:00,15.23,15.26,15.11,15.13,1174400.0,5.3443,5.3548,5.3021,5.3092,1174400.0
2008-12-04 14:30:00,15.14,15.22,15.09,15.15,1331600.0,5.3127,5.3407,5.2951,5.3162,1331600.0
2008-12-04 15:00:00,15.15,15.16,14.95,14.99,2892300.0,5.3162,5.3197,5.246,5.26,2892300.0
2008-12-04 15:30:00,15.0,15.13,14.9,15.03,4763100.0,5.2635,5.3092,5.2285,5.2741,4763100.0
2008-12-05 09:30:00,14.88,15.02,14.75,14.76,2075600.0,5.2214,5.2706,5.1758,5.1793,2075600.0
2008-12-05 10:00:00,14.76,14.87,14.65,14.78,2775600.0,5.1793,5.2179,5.1407,5.1863,2775600.0
2008-12-05 10:30:00,14.78,14.84,14.62,14.74,1915600.0,5.1863,5.2074,5.1302,5.1723,1915600.0
2008-12-05 11:00:00,14.73,14.77,14.65,14.66,1171800.0,5.1688,5.1828,5.1407,5.1442,1171800.0
2008-12-05 11:30:00,14.66,14.76,14.63,14.75,1557800.0,5.1442,5.1793,5.1337,5.1758,1557800.0
2008-12-05 12:00:00,14.76,14.78,14.66,14.75,1998800.0,5.1793,5.1863,5.1442,5.1758,1998800.0
2008-12-05 12:30:00,14.75,14.76,14.64,14.7,1156400.0,5.1758,5.1793,5.1372,5.1583,1156400.0
2008-12-05 13:00:00,14.7,14.77,14.67,14.68,1346800.0,5.1583,5.1828,5.1477,5.1513,1346800.0
2008-12-05 13:30:00,14.68,14.72,14.62,14.69,1932700.0,5.1513,5.1653,5.1302,5.1548,1932700.0
2008-12-05 14:00:00,14.68,14.82,14.66,14.76,2324800.0,5.1513,5.2004,5.1442,5.1793,2324800.0
2008-12-05 14:30:00,14.77,15.05,14.76,14.92,3407900.0,5.1828,5.2811,5.1793,5.2355,3407900.0
2008-12-05 15:00:00,14.91,15.07,14.71,14.98,4391300.0,5.232,5.2881,5.1618,5.2565,4391300.0
2008-12-05 15:30:00,14.97,15.12,14.95,15.07,5137000.0,5.253,5.3057,5.246,5.2881,5137000.0
2008-12-08 09:30:00,15.34,15.48,14.86,14.88,4108300.0,5.3828,5.432,5.2144,5.2214,4108300.0
2008-12-08 10:00:00,14.88,15.03,14.76,14.95,2563800.0,5.2214,5.2741,5.1793,5.246,2563800.0
2008-12-08 10:30:00,14.96,15.04,14.86,15.03,1925300.0,5.2495,5.2776,5.2144,5.2741,1925300.0
2008-12-08 11:00:00,15.03,15.03,14.86,14.92,1979200.0,5.2741,5.2741,5.2144,5.2355,1979200.0
2008-12-08 11:30:00,14.92,15.0,14.8,14.81,1467500.0,5.2355,5.2635,5.1934,5.1969,1467500.0
2008-12-08 12:00:00,14.81,15.0,14.78,14.98,1226100.0,5.1969,5.2635,5.1863,5.2565,1226100.0
2008-12-08 12:30:00,14.99,14.99,14.83,14.9,1124400.0,5.26,5.26,5.2039,5.2285,1124400.0
2008-12-08 13:00:00,14.89,15.02,14.89,14.96,1321900.0,5.2249,5.2706,5.2249,5.2495,1321900.0
2008-12-08 13:30:00,14.97,14.97,14.85,14.92,1044900.0,5.253,5.253,5.2109,5.2355,1044900.0
2008-12-08 14:00:00,14.92,15.01,14.89,14.9,1832100.0,5.2355,5.2671,5.2249,5.2285,1832100.0
2008-12-08 14:30:00,14.91,15.03,14.9,14.97,1685300.0,5.232,5.2741,5.2285,5.253,1685300.0
2008-12-08 15:00:00,14.97,15.06,14.95,15.04,1991900.0,5.253,5.2846,5.246,5.2776,1991900.0
2008-12-08 15:30:00,15.03,15.09,14.96,14.99,4080700.0,5.2741,5.2951,5.2495,5.26,4080700.0
2008-12-09 09:30:00,14.99,15.18,14.87,14.88,1978300.0,5.26,5.3267,5.2179,5.2214,1978300.0
2008-12-09 10:00:00,14.88,15.02,14.88,14.99,1767200.0,5.2214,5.2706,5.2214,5.26,1767200.0
2008-12-09 10:30:00,14.99,15.0,14.93,14.97,2087800.0,5.26,5.2635,5.239,5.253,2087800.0
2008-12-09 11:00:00,14.97,14.98,14.9,14.95,1782400.0,5.253,5.2565,5.2285,5.246,1782400.0
2008-12-09 11:30:00,14.94,15.0,14.94,14.98,1294200.0,5.2425,5.2635,5.2425,5.2565,1294200.0
2008-12-09 12:00:00,14.99,15.03,14.95,15.0,1452800.0,5.26,5.2741,5.246,5.2635,1452800.0
2008-12-09 12:30:00,15.0,15.06,14.97,14.98,1293200.0,5.2635,5.2846,5.253,5.2565,1293200.0
2008-12-09 13:00:00,14.98,14.99,14.94,14.94,994300.0,5.2565,5.26,5.2425,5.2425,994300.0
2008-12-09 13:30:00,14.94,14.96,14.94,14.95,819400.0,5.2425,5.2495,5.2425,5.246,819400.0
2008-12-09 14:00:00,14.95,14.96,14.87,14.88,1172800.0,5.246,5.2495,5.2179,5.2214,1172800.0
2008-12-09 14:30:00,14.87,14.9,14.79,14.86,2312200.0,5.2179,5.2285,5.1899,5.2144,2312200.0
2008-12-09 15:00:00,14.86,14.93,14.81,14.82,2178700.0,5.2144,5.239,5.1969,5.2004,2178700.0
2008-12-09 15:30:00,14.82,14.94,14.8,14.92,2913900.0,5.2004,5.2425,5.1934,5.2355,2913900.0
2008-12-10 09:30:00,15.03,15.13,14.93,14.97,2192600.0,5.2741,5.3092,5.239,5.253,2192600.0
2008-12-10 10:00:00,14.97,15.07,14.95,15.05,1205000.0,5.253,5.2881,5.246,5.2811,1205000.0
2008-12-10 10:30:00,15.05,15.06,14.95,14.97,974400.0,5.2811,5.2846,5.246,5.253,974400.0
2008-12-10 11:00:00,14.97,15.02,14.93,15.0,1051700.0,5.253,5.2706,5.239,5.2635,1051700.0
2008-12-10 11:30:00,15.0,15.05,14.97,14.99,1076100.0,5.2635,5.2811,5.253,5.26,1076100.0
2008-12-10 12:00:00,14.99,15.01,14.97,14.98,995600.0,5.26,5.2671,5.253,5.2565,995600.0
2008-12-10 12:30:00,14.98,15.01,14.96,14.96,658600.0,5.2565,5.2671,5.2495,5.2495,658600.0
2008-12-10 13:00:00,14.96,15.06,14.96,15.06,1018800.0,5.2495,5.2846,5.2495,5.2846,1018800.0
2008-12-10 13:30:00,15.06,15.11,14.99,15.01,1767800.0,5.2846,5.3021,5.26,5.2671,1767800.0
2008-12-10 14:00:00,15.01,15.06,15.0,15.05,913600.0,5.2671,5.2846,5.2635,5.2811,913600.0
2008-12-10 14:30:00,15.05,15.07,15.01,15.04,1336000.0,5.2811,5.2881,5.2671,5.2776,1336000.0
2008-12-10 15:00:00,15.03,15.07,15.01,15.04,1485500.0,5.2741,5.2881,5.2671,5.2776,1485500.0
2008-12-10 15:30:00,15.05,15.13,15.01,15.07,2237200.0,5.2811,5.3092,5.2671,5.2881,2237200.0
2008-12-11 09:30:00,15.23,15.25,15.05,15.11,2977800.0,5.3443,5.3513,5.2811,5.3021,2977800.0
2008-12-11 10:00:00,15.1,15.16,15.02,15.13,2599000.0,5.2986,5.3197,5.2706,5.3092,2599000.0
2008-12-11 10:30:00,15.13,15.16,15.07,15.1,1470100.0,5.3092,5.3197,5.2881,5.2986,1470100.0
2008-12-11 11:00:00,15.1,15.19,15.09,15.12,1388000.0,5.2986,5.3302,5.2951,5.3057,1388000.0
2008-12-11 11:30:00,15.12,15.14,15.08,15.13,1573800.0,5.3057,5.3127,5.2916,5.3092,1573800.0
2008-12-11 12:00:00,15.14,15.23,15.11,15.18,1413900.0,5.3127,5.3443,5.3021,5.3267,1413900.0
2008-12-11 12:30:00,15.18,15.24,15.17,15.2,1233000.0,5.3267,5.3478,5.3232,5.3337,1233000.0
2008-12-11 13:00:00,15.19,15.22,15.14,15.15,836200.0,5.3302,5.3407,5.3127,5.3162,836200.0
2008-12-11 13:30:00,15.16,15.2,15.1,15.13,1338100.0,5.3197,5.3337,5.2986,5.3092,1338100.0
2008-12-11 14:00:00,15.13,15.19,15.12,15.16,982500.0,5.3092,5.3302,5.3057,5.3197,982500.0
2008-12-11 14:30:00,15.16,15.17,15.05,15.05,1337800.0,5.3197,5.3232,5.2811,5.2811,1337800.0
2008-12-11 15:00:00,15.05,15.07,15.0,15.02,1690900.0,5.2811,5.2881,5.2635,5.2706,1690900.0
2008-12-11 15:30:00,15.02,15.06,14.96,15.0,3702800.0,5.2706,5.2846,5.2495,5.2635,3702800.0
2008-12-12 09:30:00,14.89,15.0,14.75,14.94,2377400.0,5.2249,5.2635,5.1758,5.2425,2377400.0
2008-12-12 10:00:00,14.94,15.02,14.8,14.88,2233600.0,5.2425,5.2706,5.1934,5.2214,2233600.0
2008-12-12 10:30:00,14.88,15.02,14.83,15.01,1388400.0,5.2214,5.2706,5.2039,5.2671,1388400.0
2008-12-12 11:00:00,15.01,15.09,14.98,15.04,1502600.0,5.2671,5.2951,5.2565,5.2776,1502600.0
2008-12-12 11:30:00,15.04,15.07,15.0,15.02,923000.0,5.2776,5.2881,5.2635,5.2706,923000.0
2008-12-12 12:00:00,15.01,15.14,15.01,15.13,973900.0,5.2671,5.3127,5.2671,5.3092,973900.0
2008-12-12 12:30:00,15.13,15.23,15.1,15.19,1067200.0,5.3092,5.3443,5.2986,5.3302,1067200.0
2008-12-12 13:00:00,15.2,15.21,15.1,15.16,1648200.0,5.3337,5.3372,5.2986,5.3197,1648200.0
2008-12-12 13:30:00,15.16,15.2,15.1,15.2,1113800.0,5.3197,5.3337,5.2986,5.3337,1113800.0
2008-12-12 14:00:00,15.19,15.27,15.14,15.21,1898800.0,5.3302,5.3583,5.3127,5.3372,1898800.0
2008-12-12 14:30:00,15.2,15.36,15.13,15.33,2010300.0,5.3337,5.3899,5.3092,5.3793,2010300.0
2008-12-12 15:00:00,15.33,15.4,15.19,15.3,1639500.0,5.3793,5.4039,5.3302,5.3688,1639500.0
2008-12-12 15:30:00,15.3,15.41,15.2,15.34,3733400.0,5.3688,5.4074,5.3337,5.3828,3733400.0
2008-12-15 09:30:00,15.71,15.88,15.52,15.55,3024500.0,5.5127,5.5723,5.446,5.4565,3024500.0
2008-12-15 10:00:00,15.55,15.55,14.96,15.23,6138500.0,5.4565,5.4565,5.2495,5.3443,6138500.0
2008-12-15 10:30:00,15.23,15.27,15.0,15.04,2209600.0,5.3443,5.3583,5.2635,5.2776,2209600.0
2008-12-15 11:00:00,15.04,15.2,15.01,15.14,1461700.0,5.2776,5.3337,5.2671,5.3127,1461700.0
2008-12-15 11:30:00,15.14,15.14,15.02,15.08,1290500.0,5.3127,5.3127,5.2706,5.2916,1290500.0
2008-12-15 12:00:00,15.07,15.29,15.07,15.26,995800.0,5.2881,5.3653,5.2881,5.3548,995800.0
2008-12-15 12:30:00,15.27,15.3,15.17,15.18,657000.0,5.3583,5.3688,5.3232,5.3267,657000.0
2008-12-15 13:00:00,15.17,15.27,15.1,15.26,673600.0,5.3232,5.3583,5.2986,5.3548,673600.0
2008-12-15 13:30:00,15.26,15.29,15.21,15.23,682300.0,5.3548,5.3653,5.3372,5.3443,682300.0
2008-12-15 14:00:00,15.22,15.29,15.16,15.18,1138700.0,5.3407,5.3653,5.3197,5.3267,1138700.0
2008-12-15 14:30:00,15.18,15.25,15.15,15.18,880800.0,5.3267,5.3513,5.3162,5.3267,880800.0
2008-12-15 15:00:00,15.19,15.19,15.05,15.12,1676800.0,5.3302,5.3302,5.2811,5.3057,1676800.0
2008-12-15 15:30:00,15.12,15.29,15.06,15.24,3360900.0,5.3057,5.3653,5.2846,5.3478,3360900.0
2008-12-16 09:30:00,15.29,15.36,15.07,15.12,2716800.0,5.3653,5.3899,5.2881,5.3057,2716800.0
2008-12-16 10:00:00,15.11,15.12,14.92,14.93,2896100.0,5.3021,5.3057,5.2355,5.239,2896100.0
2008-12-16 10:30:00,14.92,14.95,14.8,14.85,2766400.0,5.2355,5.246,5.1934,5.2109,2766400.0
2008-12-16 11:00:00,14.84,14.85,14.61,14.63,4551900.0,5.2074,5.2109,5.1267,5.1337,4551900.0
2008-12-16 11:30:00,14.63,14.77,14.62,14.7,2573400.0,5.1337,5.1828,5.1302,5.1583,2573400.0
2008-12-16 12:00:00,14.71,14.79,14.68,14.72,1453800.0,5.1618,5.1899,5.1513,5.1653,1453800.0
2008-12-16 12:30:00,14.72,14.73,14.63,14.64,1850600.0,5.1653,5.1688,5.1337,5.1372,1850600.0
2008-12-16 13:00:00,14.63,14.69,14.57,14.62,2594500.0,5.1337,5.1548,5.1127,5.1302,2594500.0
2008-12-16 13:30:00,14.63,14.65,14.57,14.6,2141300.0,5.1337,5.1407,5.1127,5.1232,2141300.0
2008-12-16 14:00:00,14.6,14.7,14.55,14.55,3064000.0,5.1232,5.1583,5.1056,5.1056,3064000.0
2008-12-16 14:30:00,14.55,14.61,14.42,14.53,6246900.0,5.1056,5.1267,5.06,5.0986,6246900.0
2008-12-16 15:00:00,14.52,14.61,14.43,14.52,4446400.0,5.0951,5.1267,5.0635,5.0951,4446400.0
2008-12-16 15:30:00,14.53,14.57,14.44,14.51,7357800.0,5.0986,5.1127,5.067,5.0916,7357800.0
2008-12-17 09:30:00,14.71,14.88,14.55,14.56,4163200.0,5.1618,5.2214,5.1056,5.1091,4163200.0
2008-12-17 10:00:00,14.57,14.57,14.47,14.5,2270400.0,5.1127,5.1127,5.0776,5.0881,2270400.0
2008-12-17 10:30:00,14.5,14.79,14.46,14.75,2906000.0,5.0881,5.1899,5.0741,5.1758,2906000.0
2008-12-17 11:00:00,14.75,14.82,14.69,14.81,1719000.0,5.1758,5.2004,5.1548,5.1969,1719000.0
2008-12-17 11:30:00,14.81,14.89,14.76,14.84,2162800.0,5.1969,5.2249,5.1793,5.2074,2162800.0
2008-12-17 12:00:00,14.85,14.96,14.82,14.93,2027500.0,5.2109,5.2495,5.2004,5.239,2027500.0
2008-12-17 12:30:00,14.93,14.98,14.89,14.97,1298200.0,5.239,5.2565,5.2249,5.253,1298200.0
2008-12-17 13:00:00,14.96,15.0,14.91,14.95,1129300.0,5.2495,5.2635,5.232,5.246,1129300.0
2008-12-17 13:30:00,14.94,15.0,14.91,14.95,1206600.0,5.2425,5.2635,5.232,5.246,1206600.0
2008-12-17 14:00:00,14.95,14.98,14.9,14.91,1435300.0,5.246,5.2565,5.2285,5.232,1435300.0
2008-12-17 14:30:00,14.91,14.93,14.8,14.82,2168600.0,5.232,5.239,5.1934,5.2004,2168600.0
2008-12-17 15:00:00,14.83,14.99,14.71,14.72,2972300.0,5.2039,5.26,5.1618,5.1653,2972300.0
2008-12-17 15:30:00,14.72,14.88,14.57,14.69,5517300.0,5.1653,5.2214,5.1127,5.1548,5517300.0
2008-12-18 09:30:00,14.87,15.02,14.85,14.92,2500900.0,5.2179,5.2706,5.2109,5.2355,2500900.0
2008-12-18 10:00:00,14.92,15.03,14.92,14.98,3207400.0,5.2355,5.2741,5.2355,5.2565,3207400.0
2008-12-18 10:30:00,14.98,15.04,14.92,14.96,3103800.0,5.2565,5.2776,5.2355,5.2495,3103800.0
2008-12-18 11:00:00,14.96,15.04,14.96,15.03,3730300.0,5.2495,5.2776,5.2495,5.2741,3730300.0
2008-12-18 11:30:00,15.03,15.04,15.0,15.04,2168800.0,5.2741,5.2776,5.2635,5.2776,2168800.0
2008-12-18 12:00:00,15.03,15.16,15.0,15.15,1513600.0,5.2741,5.3197,5.2635,5.3162,1513600.0
2008-12-18 12:30:00,15.16,15.2,15.14,15.15,1020400.0,5.3197,5.3337,5.3127,5.3162,1020400.0
2008-12-18 13:00:00,15.16,15.22,15.15,15.16,1298400.0,5.3197,5.3407,5.3162,5.3197,1298400.0
2008-12-18 13:30:00,15.16,15.24,15.15,15.21,1127400.0,5.3197,5.3478,5.3162,5.3372,1127400.0
2008-12-18 14:00:00,15.21,15.24,15.1,15.16,1578000.0,5.3372,5.3478,5.2986,5.3197,1578000.0
2008-12-18 14:30:00,15.16,15.19,15.12,15.12,3288300.0,5.3197,5.3302,5.3057,5.3057,3288300.0
2008-12-18 15:00:00,15.12,15.18,15.05,15.09,2716600.0,5.3057,5.3267,5.2811,5.2951,2716600.0
2008-12-18 15:30:00,15.09,15.2,15.07,15.17,4880300.0,5.2951,5.3337,5.2881,5.3232,4880300.0
2008-12-19 09:30:00,15.34,15.5,15.2,15.46,6695200.0,5.3828,5.439,5.3337,5.425,6695200.0
2008-12-19 10:00:00,15.46,15.74,15.46,15.73,3109900.0,5.425,5.5232,5.425,5.5197,3109900.0
2008-12-19 10:30:00,15.74,15.75,15.57,15.6,2196300.0,5.5232,5.5267,5.4636,5.4741,2196300.0
2008-12-19 11:00:00,15.6,15.65,15.52,15.53,1453000.0,5.4741,5.4916,5.446,5.4495,1453000.0
2008-12-19 11:30:00,15.52,15.55,15.4,15.41,1680100.0,5.446,5.4565,5.4039,5.4074,1680100.0
2008-12-19 12:00:00,15.4,15.43,15.35,15.36,1439100.0,5.4039,5.4144,5.3864,5.3899,1439100.0
2008-12-19 12:30:00,15.35,15.4,15.31,15.35,1253400.0,5.3864,5.4039,5.3723,5.3864,1253400.0
2008-12-19 13:00:00,15.35,15.36,15.31,15.33,1401300.0,5.3864,5.3899,5.3723,5.3793,1401300.0
2008-12-19 13:30:00,15.33,15.34,15.26,15.32,1587400.0,5.3793,5.3828,5.3548,5.3758,1587400.0
2008-12-19 14:00:00,15.31,15.35,15.25,15.3,1236800.0,5.3723,5.3864,5.3513,5.3688,1236800.0
2008-12-19 14:30:00,15.3,15.37,15.27,15.3,1278300.0,5.3688,5.3934,5.3583,5.3688,1278300.0
2008-12-19 15:00:00,15.3,15.31,15.21,15.25,1514500.0,5.3688,5.3723,5.3372,5.3513,1514500.0
2008-12-19 15:30:00,15.26,15.35,15.2,15.25,4016400.0,5.3548,5.3864,5.3337,5.3513,4016400.0
2008-12-22 09:30:00,15.1,15.22,14.72,14.89,2831500.0,5.4137,5.4568,5.2775,5.3385,2831500.0
2008-12-22 10:00:00,14.89,14.9,14.69,14.7,1597500.0,5.3385,5.342,5.2667,5.2703,1597500.0
2008-12-22 10:30:00,14.7,14.77,14.6,14.76,2739400.0,5.2703,5.2954,5.2345,5.2918,2739400.0
2008-12-22 11:00:00,14.76,14.76,14.67,14.74,1257300.0,5.2918,5.2918,5.2596,5.2847,1257300.0
2008-12-22 11:30:00,14.74,14.81,14.67,14.81,984600.0,5.2847,5.3098,5.2596,5.3098,984600.0
2008-12-22 12:00:00,14.81,14.82,14.75,14.78,746200.0,5.3098,5.3134,5.2883,5.299,746200.0
2008-12-22 12:30:00,14.77,14.8,14.69,14.74,978200.0,5.2954,5.3062,5.2667,5.2847,978200.0
2008-12-22 13:00:00,14.74,14.75,14.59,14.63,1865700.0,5.2847,5.2883,5.2309,5.2452,1865700.0
2008-12-22 13:30:00,14.61,14.67,14.59,14.59,1005500.0,5.2381,5.2596,5.2309,5.2309,1005500.0
2008-12-22 14:00:00,14.6,14.62,14.53,14.56,1398100.0,5.2345,5.2416,5.2094,5.2201,1398100.0
2008-12-22 14:30:00,14.56,14.7,14.55,14.62,1124700.0,5.2201,5.2703,5.2166,5.2416,1124700.0
2008-12-22 15:00:00,14.63,14.65,14.49,14.51,2196900.0,5.2452,5.2524,5.195,5.2022,2196900.0
2008-12-22 15:30:00,14.5,14.73,14.5,14.71,3589300.0,5.1986,5.2811,5.1986,5.2739,3589300.0
2008-12-23 09:30:00,14.76,14.92,14.69,14.76,1442400.0,5.2918,5.3492,5.2667,5.2918,1442400.0
2008-12-23 10:00:00,14.76,14.77,14.65,14.72,1407400.0,5.2918,5.2954,5.2524,5.2775,1407400.0
2008-12-23 10:30:00,14.72,14.91,14.71,14.87,1269000.0,5.2775,5.3456,5.2739,5.3313,1269000.0
2008-12-23 11:00:00,14.87,14.9,14.77,14.79,1021100.0,5.3313,5.342,5.2954,5.3026,1021100.0
2008-12-23 11:30:00,14.79,14.84,14.78,14.79,813400.0,5.3026,5.3205,5.299,5.3026,813400.0
2008-12-23 12:00:00,14.79,14.8,14.67,14.68,741500.0,5.3026,5.3062,5.2596,5.2632,741500.0
2008-12-23 12:30:00,14.68,14.71,14.63,14.68,801100.0,5.2632,5.2739,5.2452,5.2632,801100.0
2008-12-23 13:00:00,14.67,14.7,14.65,14.7,596100.0,5.2596,5.2703,5.2524,5.2703,596100.0
2008-12-23 13:30:00,14.7,14.71,14.64,14.7,758300.0,5.2703,5.2739,5.2488,5.2703,758300.0
2008-12-23 14:00:00,14.7,14.77,14.69,14.7,962700.0,5.2703,5.2954,5.2667,5.2703,962700.0
2008-12-23 14:30:00,14.69,14.71,14.65,14.7,1157200.0,5.2667,5.2739,5.2524,5.2703,1157200.0
2008-12-23 15:00:00,14.7,14.79,14.65,14.75,1703400.0,5.2703,5.3026,5.2524,5.2883,1703400.0
2008-12-23 15:30:00,14.76,14.79,14.67,14.72,1974600.0,5.2918,5.3026,5.2596,5.2775,1974600.0
2008-12-24 08:00:00,14.7,14.7,14.7,14.7,100.0,5.2703,5.2703,5.2703,5.2703,100.0
2008-12-24 08:30:00,14.8,14.8,14.8,14.8,300.0,5.3062,5.3062,5.3062,5.3062,300.0
2008-12-24 09:00:00,14.82,14.82,14.79,14.8,700.0,5.3134,5.3134,5.3026,5.3062,700.0
2008-12-24 09:30:00,14.88,14.9,14.71,14.75,734500.0,5.3349,5.342,5.2739,5.2883,734500.0
2008-12-24 10:00:00,14.75,14.83,14.7,14.82,763500.0,5.2883,5.3169,5.2703,5.3134,763500.0
2008-12-24 10:30:00,14.81,14.86,14.8,14.86,538700.0,5.3098,5.3277,5.3062,5.3277,538700.0
2008-12-24 11:00:00,14.86,14.91,14.84,14.89,853700.0,5.3277,5.3456,5.3205,5.3385,853700.0
2008-12-24 11:30:00,14.88,14.98,14.86,14.96,897800.0,5.3349,5.3707,5.3277,5.3635,897800.0
2008-12-24 12:00:00,14.96,14.99,14.94,14.96,781900.0,5.3635,5.3743,5.3564,5.3635,781900.0
2008-12-24 12:30:00,14.95,14.99,14.88,14.9,1167400.0,5.36,5.3743,5.3349,5.342,1167400.0
2008-12-26 09:30:00,15.0,15.1,14.94,14.99,858100.0,5.3779,5.4137,5.3564,5.3743,858100.0
2008-12-26 10:00:00,14.99,15.03,14.99,15.02,445500.0,5.3743,5.3886,5.3743,5.3851,445500.0
2008-12-26 10:30:00,15.02,15.03,14.99,15.02,401500.0,5.3851,5.3886,5.3743,5.3851,401500.0
2008-12-26 11:00:00,15.03,15.06,15.01,15.02,523200.0,5.3886,5.3994,5.3815,5.3851,523200.0
2008-12-26 11:30:00,15.02,15.02,14.99,15.01,493100.0,5.3851,5.3851,5.3743,5.3815,493100.0
2008-12-26 12:00:00,15.01,15.04,14.97,15.02,740900.0,5.3815,5.3922,5.3671,5.3851,740900.0
2008-12-26 12:30:00,15.02,15.02,14.98,14.98,343000.0,5.3851,5.3851,5.3707,5.3707,343000.0
2008-12-26 13:00:00,14.99,15.0,14.98,14.99,394000.0,5.3743,5.3779,5.3707,5.3743,394000.0
2008-12-26 13:30:00,15.0,15.0,14.99,15.0,343800.0,5.3779,5.3779,5.3743,5.3779,343800.0
2008-12-26 14:00:00,15.0,15.02,14.97,15.0,702500.0,5.3779,5.3851,5.3671,5.3779,702500.0
2008-12-26 14:30:00,15.0,15.01,14.97,15.01,601400.0,5.3779,5.3815,5.3671,5.3815,601400.0
2008-12-26 15:00:00,15.01,15.05,15.0,15.05,764600.0,5.3815,5.3958,5.3779,5.3958,764600.0
2008-12-26 15:30:00,15.05,15.09,15.02,15.05,1362700.0,5.3958,5.4102,5.3851,5.3958,1362700.0
2008-12-29 09:30:00,15.13,15.13,14.94,14.99,1530200.0,5.4245,5.4245,5.3564,5.3743,1530200.0
2008-12-29 10:00:00,14.99,15.0,14.91,14.97,1123600.0,5.3743,5.3779,5.3456,5.3671,1123600.0
2008-12-29 10:30:00,14.97,14.99,14.92,14.92,717600.0,5.3671,5.3743,5.3492,5.3492,717600.0
2008-12-29 11:00:00,14.92,14.95,14.92,14.95,695500.0,5.3492,5.36,5.3492,5.36,695500.0
2008-12-29 11:30:00,14.94,14.98,14.94,14.97,522400.0,5.3564,5.3707,5.3564,5.3671,522400.0
2008-12-29 12:00:00,14.98,15.0,14.95,14.97,928800.0,5.3707,5.3779,5.36,5.3671,928800.0
2008-12-29 12:30:00,14.96,14.99,14.93,14.93,678500.0,5.3635,5.3743,5.3528,5.3528,678500.0
2008-12-29 13:00:00,14.93,14.98,14.91,14.96,672600.0,5.3528,5.3707,5.3456,5.3635,672600.0
2008-12-29 13:30:00,14.95,15.02,14.94,15.02,1011100.0,5.36,5.3851,5.3564,5.3851,1011100.0
2008-12-29 14:00:00,15.01,15.04,14.98,15.03,1325200.0,5.3815,5.3922,5.3707,5.3886,1325200.0
2008-12-29 14:30:00,15.04,15.07,14.99,15.06,1378300.0,5.3922,5.403,5.3743,5.3994,1378300.0
2008-12-29 15:00:00,15.06,15.1,15.03,15.1,1154100.0,5.3994,5.4137,5.3886,5.4137,1154100.0
2008-12-29 15:30:00,15.09,15.18,15.04,15.17,3141800.0,5.4102,5.4424,5.3922,5.4388,3141800.0
2008-12-30 09:30:00,15.21,15.28,15.09,15.21,1884700.0,5.4532,5.4783,5.4102,5.4532,1884700.0
2008-12-30 10:00:00,15.2,15.32,15.19,15.29,1576200.0,5.4496,5.4926,5.446,5.4819,1576200.0
2008-12-30 10:30:00,15.29,15.31,15.24,15.26,804400.0,5.4819,5.489,5.4639,5.4711,804400.0
2008-12-30 11:00:00,15.27,15.28,15.21,15.24,981300.0,5.4747,5.4783,5.4532,5.4639,981300.0
2008-12-30 11:30:00,15.24,15.26,15.2,15.22,733100.0,5.4639,5.4711,5.4496,5.4568,733100.0
2008-12-30 12:00:00,15.23,15.24,15.15,15.21,737400.0,5.4604,5.4639,5.4317,5.4532,737400.0
2008-12-30 12:30:00,15.21,15.26,15.17,15.2,590100.0,5.4532,5.4711,5.4388,5.4496,590100.0
2008-12-30 13:00:00,15.2,15.22,15.16,15.2,641700.0,5.4496,5.4568,5.4353,5.4496,641700.0
2008-12-30 13:30:00,15.19,15.23,15.17,15.23,603400.0,5.446,5.4604,5.4388,5.4604,603400.0
2008-12-30 14:00:00,15.23,15.23,15.17,15.2,1567400.0,5.4604,5.4604,5.4388,5.4496,1567400.0
2008-12-30 14:30:00,15.19,15.21,15.17,15.18,786400.0,5.446,5.4532,5.4388,5.4424,786400.0
2008-12-30 15:00:00,15.18,15.2,15.15,15.17,835200.0,5.4424,5.4496,5.4317,5.4388,835200.0
2008-12-30 15:30:00,15.16,15.34,15.16,15.32,2306200.0,5.4353,5.4998,5.4353,5.4926,2306200.0
2008-12-31 09:30:00,15.37,15.41,15.15,15.18,1191000.0,5.5105,5.5249,5.4317,5.4424,1191000.0
2008-12-31 10:00:00,15.18,15.22,15.15,15.17,900700.0,5.4424,5.4568,5.4317,5.4388,900700.0
2008-12-31 10:30:00,15.17,15.17,15.09,15.14,1332800.0,5.4388,5.4388,5.4102,5.4281,1332800.0
2008-12-31 11:00:00,15.14,15.15,15.09,15.11,741600.0,5.4281,5.4317,5.4102,5.4173,741600.0
2008-12-31 11:30:00,15.11,15.12,15.07,15.1,879600.0,5.4173,5.4209,5.403,5.4137,879600.0
2008-12-31 12:00:00,15.1,15.1,15.03,15.06,922200.0,5.4137,5.4137,5.3886,5.3994,922200.0
2008-12-31 12:30:00,15.06,15.11,15.05,15.07,633700.0,5.3994,5.4173,5.3958,5.403,633700.0
2008-12-31 13:00:00,15.08,15.1,15.05,15.05,544700.0,5.4066,5.4137,5.3958,5.3958,544700.0
2008-12-31 13:30:00,15.06,15.16,15.05,15.15,582800.0,5.3994,5.4353,5.3958,5.4317,582800.0
2008-12-31 14:00:00,15.15,15.21,15.1,15.11,1209900.0,5.4317,5.4532,5.4137,5.4173,1209900.0
2008-12-31 14:30:00,15.11,15.15,15.07,15.14,1079700.0,5.4173,5.4317,5.403,5.4281,1079700.0
2008-12-31 15:00:00,15.14,15.18,15.07,15.1,1383300.0,5.4281,5.4424,5.403,5.4137,1383300.0
2008-12-31 15:30:00,15.1,15.18,15.05,15.07,3204200.0,5.4137,5.4424,5.3958,5.403,3204200.0
2009-01-02 09:30:00,15.18,15.22,15.0,15.02,1310500.0,5.4424,5.4568,5.3779,5.3851,1310500.0
2009-01-02 10:00:00,15.01,15.03,14.96,15.02,1295700.0,5.3815,5.3886,5.3635,5.3851,1295700.0
2009-01-02 10:30:00,15.02,15.09,15.0,15.09,768300.0,5.3851,5.4102,5.3779,5.4102,768300.0
2009-01-02 11:00:00,15.08,15.13,15.07,15.09,1084900.0,5.4066,5.4245,5.403,5.4102,1084900.0
2009-01-02 11:30:00,15.1,15.1,15.05,15.1,734900.0,5.4137,5.4137,5.3958,5.4137,734900.0
2009-01-02 12:00:00,15.1,15.18,15.09,15.18,1251600.0,5.4137,5.4424,5.4102,5.4424,1251600.0
2009-01-02 12:30:00,15.18,15.25,15.17,15.24,1842500.0,5.4424,5.4675,5.4388,5.4639,1842500.0
2009-01-02 13:00:00,15.25,15.25,15.17,15.23,1729500.0,5.4675,5.4675,5.4388,5.4604,1729500.0
2009-01-02 13:30:00,15.23,15.23,15.17,15.18,680600.0,5.4604,5.4604,5.4388,5.4424,680600.0
2009-01-02 14:00:00,15.18,15.25,15.15,15.21,1067800.0,5.4424,5.4675,5.4317,5.4532,1067800.0
2009-01-02 14:30:00,15.21,15.24,15.18,15.19,1195300.0,5.4532,5.4639,5.4424,5.446,1195300.0
2009-01-02 15:00:00,15.19,15.2,15.17,15.19,851600.0,5.446,5.4496,5.4388,5.446,851600.0
2009-01-02 15:30:00,15.2,15.22,15.17,15.2,3017000.0,5.4496,5.4568,5.4388,5.4496,3017000.0
2009-01-05 09:30:00,15.1,15.33,15.1,15.31,2169800.0,5.4137,5.4962,5.4137,5.489,2169800.0
2009-01-05 10:00:00,15.32,15.44,15.3,15.4,2812800.0,5.4926,5.5356,5.4854,5.5213,2812800.0
2009-01-05 10:30:00,15.4,15.44,15.32,15.41,2363000.0,5.5213,5.5356,5.4926,5.5249,2363000.0
2009-01-05 11:00:00,15.41,15.43,15.36,15.37,1096600.0,5.5249,5.5321,5.507,5.5105,1096600.0
2009-01-05 11:30:00,15.36,15.39,15.34,15.36,715700.0,5.507,5.5177,5.4998,5.507,715700.0
2009-01-05 12:00:00,15.35,15.36,15.28,15.3,1147100.0,5.5034,5.507,5.4783,5.4854,1147100.0
2009-01-05 12:30:00,15.29,15.3,15.28,15.3,557900.0,5.4819,5.4854,5.4783,5.4854,557900.0
2009-01-05 13:00:00,15.3,15.35,15.28,15.28,1281900.0,5.4854,5.5034,5.4783,5.4783,1281900.0
2009-01-05 13:30:00,15.28,15.41,15.28,15.34,1392700.0,5.4783,5.5249,5.4783,5.4998,1392700.0
2009-01-05 14:00:00,15.34,15.37,15.3,15.34,1299800.0,5.4998,5.5105,5.4854,5.4998,1299800.0
2009-01-05 14:30:00,15.34,15.35,15.26,15.32,1068200.0,5.4998,5.5034,5.4711,5.4926,1068200.0
2009-01-05 15:00:00,15.32,15.35,15.3,15.33,1996600.0,5.4926,5.5034,5.4854,5.4962,1996600.0
2009-01-05 15:30:00,15.34,15.37,15.31,15.36,3118300.0,5.4998,5.5105,5.489,5.507,3118300.0
2009-01-06 09:30:00,15.47,15.6,15.46,15.51,2962600.0,5.5464,5.593,5.5428,5.5607,2962600.0
2009-01-06 10:00:00,15.52,15.55,15.38,15.4,1992300.0,5.5643,5.5751,5.5141,5.5213,1992300.0
2009-01-06 10:30:00,15.4,15.46,15.25,15.25,1711700.0,5.5213,5.5428,5.4675,5.4675,1711700.0
2009-01-06 11:00:00,15.25,15.26,15.17,15.23,1495700.0,5.4675,5.4711,5.4388,5.4604,1495700.0
2009-01-06 11:30:00,15.23,15.25,15.18,15.2,1067800.0,5.4604,5.4675,5.4424,5.4496,1067800.0
2009-01-06 12:00:00,15.19,15.23,15.17,15.19,1345700.0,5.446,5.4604,5.4388,5.446,1345700.0
2009-01-06 12:30:00,15.19,15.23,15.18,15.2,1310000.0,5.446,5.4604,5.4424,5.4496,1310000.0
2009-01-06 13:00:00,15.2,15.21,15.1,15.15,1229600.0,5.4496,5.4532,5.4137,5.4317,1229600.0
2009-01-06 13:30:00,15.15,15.2,15.14,15.19,1016100.0,5.4317,5.4496,5.4281,5.446,1016100.0
2009-01-06 14:00:00,15.19,15.25,15.13,15.23,1232500.0,5.446,5.4675,5.4245,5.4604,1232500.0
2009-01-06 14:30:00,15.23,15.25,15.09,15.15,2320300.0,5.4604,5.4675,5.4102,5.4317,2320300.0
2009-01-06 15:00:00,15.14,15.17,15.04,15.07,1758800.0,5.4281,5.4388,5.3922,5.403,1758800.0
2009-01-06 15:30:00,15.07,15.18,15.04,15.14,3159500.0,5.403,5.4424,5.3922,5.4281,3159500.0
2009-01-07 09:30:00,15.07,15.21,15.05,15.09,1892800.0,5.403,5.4532,5.3958,5.4102,1892800.0
2009-01-07 10:00:00,15.09,15.11,15.01,15.03,1594600.0,5.4102,5.4173,5.3815,5.3886,1594600.0
2009-01-07 10:30:00,15.02,15.15,15.02,15.14,1611500.0,5.3851,5.4317,5.3851,5.4281,1611500.0
2009-01-07 11:00:00,15.14,15.15,15.06,15.09,1308900.0,5.4281,5.4317,5.3994,5.4102,1308900.0
2009-01-07 11:30:00,15.09,15.18,15.08,15.18,1059200.0,5.4102,5.4424,5.4066,5.4424,1059200.0
2009-01-07 12:00:00,15.18,15.19,15.1,15.1,607800.0,5.4424,5.446,5.4137,5.4137,607800.0
2009-01-07 12:30:00,15.11,15.13,15.08,15.09,562600.0,5.4173,5.4245,5.4066,5.4102,562600.0
2009-01-07 13:00:00,15.1,15.12,15.07,15.09,782500.0,5.4137,5.4209,5.403,5.4102,782500.0
2009-01-07 13:30:00,15.09,15.14,15.05,15.06,1101200.0,5.4102,5.4281,5.3958,5.3994,1101200.0
2009-01-07 14:00:00,15.06,15.08,15.04,15.05,1177000.0,5.3994,5.4066,5.3922,5.3958,1177000.0
2009-01-07 14:30:00,15.06,15.08,15.03,15.05,857800.0,5.3994,5.4066,5.3886,5.3958,857800.0
2009-01-07 15:00:00,15.06,15.07,15.02,15.06,1298000.0,5.3994,5.403,5.3851,5.3994,1298000.0
2009-01-07 15:30:00,15.05,15.1,15.01,15.09,2321900.0,5.3958,5.4137,5.3815,5.4102,2321900.0
2009-01-08 09:30:00,15.13,15.15,15.03,15.04,1440000.0,5.4245,5.4317,5.3886,5.3922,1440000.0
2009-01-08 10:00:00,15.04,15.09,15.0,15.01,2122600.0,5.3922,5.4102,5.3779,5.3815,2122600.0
2009-01-08 10:30:00,15.01,15.07,15.01,15.01,1499900.0,5.3815,5.403,5.3815,5.3815,1499900.0
2009-01-08 11:00:00,15.02,15.04,15.01,15.03,939400.0,5.3851,5.3922,5.3815,5.3886,939400.0
2009-01-08 11:30:00,15.04,15.04,15.01,15.02,1261900.0,5.3922,5.3922,5.3815,5.3851,1261900.0
2009-01-08 12:00:00,15.02,15.04,15.01,15.03,593300.0,5.3851,5.3922,5.3815,5.3886,593300.0
2009-01-08 12:30:00,15.03,15.2,15.02,15.06,946500.0,5.3886,5.4496,5.3851,5.3994,946500.0
2009-01-08 13:00:00,15.06,15.07,15.0,15.01,1399400.0,5.3994,5.403,5.3779,5.3815,1399400.0
2009-01-08 13:30:00,15.01,15.03,15.01,15.02,655000.0,5.3815,5.3886,5.3815,5.3851,655000.0
2009-01-08 14:00:00,15.02,15.05,15.01,15.04,923700.0,5.3851,5.3958,5.3815,5.3922,923700.0
2009-01-08 14:30:00,15.03,15.11,15.03,15.1,1122200.0,5.3886,5.4173,5.3886,5.4137,1122200.0
2009-01-08 15:00:00,15.1,15.14,15.07,15.08,1284300.0,5.4137,5.4281,5.403,5.4066,1284300.0
2009-01-08 15:30:00,15.08,15.11,15.02,15.11,3555500.0,5.4066,5.4173,5.3851,5.4173,3555500.0
2009-01-09 09:30:00,15.23,15.3,15.13,15.25,3228300.0,5.4604,5.4854,5.4245,5.4675,3228300.0
2009-01-09 10:00:00,15.25,15.37,15.24,15.33,1655300.0,5.4675,5.5105,5.4639,5.4962,1655300.0
2009-01-09 10:30:00,15.32,15.46,15.27,15.43,1944100.0,5.4926,5.5428,5.4747,5.5321,1944100.0
2009-01-09 11:00:00,15.43,15.51,15.42,15.5,1405100.0,5.5321,5.5607,5.5285,5.5572,1405100.0
2009-01-09 11:30:00,15.49,15.57,15.45,15.47,1668800.0,5.5536,5.5822,5.5392,5.5464,1668800.0
2009-01-09 12:00:00,15.47,15.55,15.46,15.52,869300.0,5.5464,5.5751,5.5428,5.5643,869300.0
2009-01-09 12:30:00,15.52,15.53,15.43,15.48,832000.0,5.5643,5.5679,5.5321,5.55,832000.0
2009-01-09 13:00:00,15.48,15.52,15.44,15.49,1152900.0,5.55,5.5643,5.5356,5.5536,1152900.0
2009-01-09 13:30:00,15.49,15.5,15.45,15.5,868000.0,5.5536,5.5572,5.5392,5.5572,868000.0
2009-01-09 14:00:00,15.49,15.57,15.49,15.52,1190500.0,5.5536,5.5822,5.5536,5.5643,1190500.0
2009-01-09 14:30:00,15.52,15.59,15.52,15.58,1320800.0,5.5643,5.5894,5.5643,5.5858,1320800.0
2009-01-09 15:00:00,15.58,15.6,15.47,15.53,1374500.0,5.5858,5.593,5.5464,5.5679,1374500.0
2009-01-09 15:30:00,15.54,15.56,15.46,15.47,3531100.0,5.5715,5.5787,5.5428,5.5464,3531100.0
2009-01-12 09:30:00,15.59,15.85,15.59,15.73,4675100.0,5.5894,5.6826,5.5894,5.6396,4675100.0
2009-01-12 10:00:00,15.73,15.95,15.73,15.88,3167900.0,5.6396,5.7185,5.6396,5.6934,3167900.0
2009-01-12 10:30:00,15.87,16.07,15.87,16.05,2772700.0,5.6898,5.7615,5.6898,5.7543,2772700.0
2009-01-12 11:00:00,16.05,16.2,16.0,16.18,4351300.0,5.7543,5.8081,5.7364,5.801,4351300.0
2009-01-12 11:30:00,16.17,16.25,16.0,16.02,3714500.0,5.7974,5.826,5.7364,5.7436,3714500.0
2009-01-12 12:00:00,16.02,16.17,16.0,16.15,1461200.0,5.7436,5.7974,5.7364,5.7902,1461200.0
2009-01-12 12:30:00,16.14,16.16,16.04,16.05,729800.0,5.7866,5.7938,5.7508,5.7543,729800.0
2009-01-12 13:00:00,16.05,16.06,16.0,16.04,918400.0,5.7543,5.7579,5.7364,5.7508,918400.0
2009-01-12 13:30:00,16.04,16.05,15.93,15.97,1173000.0,5.7508,5.7543,5.7113,5.7257,1173000.0
2009-01-12 14:00:00,15.97,15.98,15.89,15.93,1515900.0,5.7257,5.7292,5.697,5.7113,1515900.0
2009-01-12 14:30:00,15.92,15.97,15.88,15.92,1683200.0,5.7077,5.7257,5.6934,5.7077,1683200.0
2009-01-12 15:00:00,15.91,15.94,15.84,15.84,1774400.0,5.7041,5.7149,5.6791,5.6791,1774400.0
2009-01-12 15:30:00,15.84,15.87,15.2,15.8,3385600.0,5.6791,5.6898,5.4496,5.6647,3385600.0
2009-01-13 09:30:00,16.02,16.08,15.77,15.87,2883300.0,5.7436,5.7651,5.654,5.6898,2883300.0
2009-01-13 10:00:00,15.87,16.15,15.85,16.09,3922200.0,5.6898,5.7902,5.6826,5.7687,3922200.0
2009-01-13 10:30:00,16.09,16.1,15.94,16.04,1656300.0,5.7687,5.7723,5.7149,5.7508,1656300.0
2009-01-13 11:00:00,16.04,16.08,15.96,16.07,2595800.0,5.7508,5.7651,5.7221,5.7615,2595800.0
2009-01-13 11:30:00,16.08,16.14,16.06,16.14,1647900.0,5.7651,5.7866,5.7579,5.7866,1647900.0
2009-01-13 12:00:00,16.14,16.14,16.04,16.12,1477600.0,5.7866,5.7866,5.7508,5.7794,1477600.0
2009-01-13 12:30:00,16.11,16.14,16.05,16.05,1263200.0,5.7759,5.7866,5.7543,5.7543,1263200.0
2009-01-13 13:00:00,16.05,16.08,15.96,16.01,1762400.0,5.7543,5.7651,5.7221,5.74,1762400.0
2009-01-13 13:30:00,16.0,16.23,15.99,16.21,2788000.0,5.7364,5.8189,5.7328,5.8117,2788000.0
2009-01-13 14:00:00,16.2,16.27,16.13,16.2,2764600.0,5.8081,5.8332,5.783,5.8081,2764600.0
2009-01-13 14:30:00,16.19,16.25,16.18,16.19,1691800.0,5.8045,5.826,5.801,5.8045,1691800.0
2009-01-13 15:00:00,16.19,16.23,16.11,16.16,2860400.0,5.8045,5.8189,5.7759,5.7938,2860400.0
2009-01-13 15:30:00,16.16,16.24,16.12,16.22,4863700.0,5.7938,5.8225,5.7794,5.8153,4863700.0
2009-01-14 09:30:00,16.05,16.15,15.82,16.0,2838700.0,5.7543,5.7902,5.6719,5.7364,2838700.0
2009-01-14 10:00:00,15.99,16.04,15.93,16.0,2202000.0,5.7328,5.7508,5.7113,5.7364,2202000.0
2009-01-14 10:30:00,15.99,16.03,15.89,15.97,2391800.0,5.7328,5.7472,5.697,5.7257,2391800.0
2009-01-14 11:00:00,15.96,16.03,15.93,16.01,1931000.0,5.7221,5.7472,5.7113,5.74,1931000.0
2009-01-14 11:30:00,16.02,16.08,16.0,16.08,1660400.0,5.7436,5.7651,5.7364,5.7651,1660400.0
2009-01-14 12:00:00,16.07,16.1,16.05,16.09,1164100.0,5.7615,5.7723,5.7543,5.7687,1164100.0
2009-01-14 12:30:00,16.09,16.13,16.04,16.12,1735600.0,5.7687,5.783,5.7508,5.7794,1735600.0
2009-01-14 13:00:00,16.12,16.18,16.06,16.07,1403300.0,5.7794,5.801,5.7579,5.7615,1403300.0
2009-01-14 13:30:00,16.08,16.18,16.07,16.14,1457700.0,5.7651,5.801,5.7615,5.7866,1457700.0
2009-01-14 14:00:00,16.14,16.17,16.09,16.12,1714400.0,5.7866,5.7974,5.7687,5.7794,1714400.0
2009-01-14 14:30:00,16.11,16.22,16.11,16.17,2054500.0,5.7759,5.8153,5.7759,5.7974,2054500.0
2009-01-14 15:00:00,16.16,16.17,15.99,16.09,3296600.0,5.7938,5.7974,5.7328,5.7687,3296600.0
2009-01-14 15:30:00,16.1,16.2,16.04,16.18,4203100.0,5.7723,5.8081,5.7508,5.801,4203100.0
2009-01-15 09:30:00,16.24,16.5,16.12,16.49,4438000.0,5.8225,5.9157,5.7794,5.9121,4438000.0
2009-01-15 10:00:00,16.49,16.5,16.23,16.26,2797600.0,5.9121,5.9157,5.8189,5.8296,2797600.0
2009-01-15 10:30:00,16.26,16.43,16.26,16.39,2087800.0,5.8296,5.8906,5.8296,5.8762,2087800.0
2009-01-15 11:00:00,16.38,16.41,16.31,16.35,1800300.0,5.8727,5.8834,5.8476,5.8619,1800300.0
2009-01-15 11:30:00,16.36,16.37,16.25,16.29,1246100.0,5.8655,5.8691,5.826,5.8404,1246100.0
2009-01-15 12:00:00,16.29,16.31,16.11,16.22,1390300.0,5.8404,5.8476,5.7759,5.8153,1390300.0
2009-01-15 12:30:00,16.22,16.22,16.05,16.1,1420900.0,5.8153,5.8153,5.7543,5.7723,1420900.0
2009-01-15 13:00:00,16.1,16.19,16.08,16.18,1805800.0,5.7723,5.8045,5.7651,5.801,1805800.0
2009-01-15 13:30:00,16.18,16.28,16.12,16.22,1830500.0,5.801,5.8368,5.7794,5.8153,1830500.0
2009-01-15 14:00:00,16.22,16.32,16.15,16.29,1772800.0,5.8153,5.8511,5.7902,5.8404,1772800.0
2009-01-15 14:30:00,16.29,16.42,16.29,16.33,1642500.0,5.8404,5.887,5.8404,5.8547,1642500.0
2009-01-15 15:00:00,16.33,16.41,16.3,16.37,1470900.0,5.8547,5.8834,5.844,5.8691,1470900.0
2009-01-15 15:30:00,16.36,16.4,16.28,16.36,2982200.0,5.8655,5.8798,5.8368,5.8655,2982200.0
2009-01-16 09:30:00,16.68,16.68,16.41,16.43,3260300.0,5.9802,5.9802,5.8834,5.8906,3260300.0
2009-01-16 10:00:00,16.42,16.47,16.31,16.41,1478900.0,5.887,5.9049,5.8476,5.8834,1478900.0
2009-01-16 10:30:00,16.41,16.52,16.39,16.49,1040800.0,5.8834,5.9228,5.8762,5.9121,1040800.0
2009-01-16 11:00:00,16.5,16.7,16.44,16.7,2374900.0,5.9157,5.9874,5.8942,5.9874,2374900.0
2009-01-16 11:30:00,16.7,16.7,16.52,16.57,1716300.0,5.9874,5.9874,5.9228,5.9408,1716300.0
2009-01-16 12:00:00,16.57,16.62,16.5,16.51,1700400.0,5.9408,5.9587,5.9157,5.9193,1700400.0
2009-01-16 12:30:00,16.5,16.58,16.5,16.56,1384200.0,5.9157,5.9444,5.9157,5.9372,1384200.0
2009-01-16 13:00:00,16.56,16.68,16.55,16.68,1298100.0,5.9372,5.9802,5.9336,5.9802,1298100.0
2009-01-16 13:30:00,16.68,16.83,16.67,16.78,2018800.0,5.9802,6.034,5.9766,6.0161,2018800.0
2009-01-16 14:00:00,16.79,16.82,16.7,16.77,1596000.0,6.0197,6.0304,5.9874,6.0125,1596000.0
2009-01-16 14:30:00,16.78,16.92,16.74,16.88,2045200.0,6.0161,6.0663,6.0017,6.0519,2045200.0
2009-01-16 15:00:00,16.89,16.92,16.8,16.82,2822300.0,6.0555,6.0663,6.0232,6.0304,2822300.0
2009-01-16 15:30:00,16.83,16.95,16.77,16.83,3709700.0,6.034,6.077,6.0125,6.034,3709700.0
2009-01-20 09:30:00,16.95,17.41,16.8,17.19,4532500.0,6.077,6.2419,6.0232,6.1631,4532500.0
2009-01-20 10:00:00,17.19,17.27,17.1,17.25,3030100.0,6.1631,6.1917,6.1308,6.1846,3030100.0
2009-01-20 10:30:00,17.25,17.36,17.24,17.35,1710800.0,6.1846,6.224,6.181,6.2204,1710800.0
2009-01-20 11:00:00,17.36,17.41,17.34,17.36,2001300.0,6.224,6.2419,6.2168,6.224,2001300.0
2009-01-20 11:30:00,17.36,17.63,17.36,17.58,2925700.0,6.224,6.3208,6.224,6.3029,2925700.0
2009-01-20 12:00:00,17.57,17.58,17.4,17.46,1995000.0,6.2993,6.3029,6.2384,6.2599,1995000.0
2009-01-20 12:30:00,17.46,17.55,17.41,17.43,2584300.0,6.2599,6.2921,6.2419,6.2491,2584300.0
2009-01-20 13:00:00,17.43,17.44,17.27,17.39,1661400.0,6.2491,6.2527,6.1917,6.2348,1661400.0
2009-01-20 13:30:00,17.38,17.45,17.33,17.42,2317000.0,6.2312,6.2563,6.2133,6.2455,2317000.0
2009-01-20 14:00:00,17.42,17.42,17.18,17.24,3485600.0,6.2455,6.2455,6.1595,6.181,3485600.0
2009-01-20 14:30:00,17.23,17.32,17.21,17.27,2449100.0,6.1774,6.2097,6.1702,6.1917,2449100.0
2009-01-20 15:00:00,17.27,17.31,17.11,17.3,3161600.0,6.1917,6.2061,6.1344,6.2025,3161600.0
2009-01-20 15:30:00,17.29,17.32,17.15,17.15,3989600.0,6.1989,6.2097,6.1487,6.1487,3989600.0
2009-01-21 09:30:00,17.42,17.52,17.11,17.35,2455700.0,6.2455,6.2814,6.1344,6.2204,2455700.0
2009-01-21 10:00:00,17.33,17.37,16.83,16.86,2276200.0,6.2133,6.2276,6.034,6.0447,2276200.0
2009-01-21 10:30:00,16.87,16.96,16.61,16.65,2813600.0,6.0483,6.0806,5.9551,5.9695,2813600.0
2009-01-21 11:00:00,16.65,16.71,16.46,16.49,2119400.0,5.9695,5.991,5.9013,5.9121,2119400.0
2009-01-21 11:30:00,16.5,16.67,16.49,16.58,3720000.0,5.9157,5.9766,5.9121,5.9444,3720000.0
2009-01-21 12:00:00,16.58,16.63,16.51,16.52,1586900.0,5.9444,5.9623,5.9193,5.9228,1586900.0
2009-01-21 12:30:00,16.52,16.63,16.51,16.59,1155200.0,5.9228,5.9623,5.9193,5.9479,1155200.0
2009-01-21 13:00:00,16.58,16.66,16.57,16.63,1025300.0,5.9444,5.973,5.9408,5.9623,1025300.0
2009-01-21 13:30:00,16.63,16.81,16.61,16.81,1680700.0,5.9623,6.0268,5.9551,6.0268,1680700.0
2009-01-21 14:00:00,16.81,16.91,16.77,16.88,1659900.0,6.0268,6.0627,6.0125,6.0519,1659900.0
2009-01-21 14:30:00,16.88,16.97,16.83,16.9,2078200.0,6.0519,6.0842,6.034,6.0591,2078200.0
2009-01-21 15:00:00,16.89,16.96,16.84,16.9,2297900.0,6.0555,6.0806,6.0376,6.0591,2297900.0
2009-01-21 15:30:00,16.89,17.01,16.86,16.98,4259200.0,6.0555,6.0985,6.0447,6.0878,4259200.0
2009-01-22 09:30:00,16.76,17.0,16.72,16.82,2301900.0,6.0089,6.0949,5.9946,6.0304,2301900.0
2009-01-22 10:00:00,16.82,17.08,16.8,17.06,1804200.0,6.0304,6.1236,6.0232,6.1165,1804200.0
2009-01-22 10:30:00,17.06,17.06,16.93,16.97,1789900.0,6.1165,6.1165,6.0698,6.0842,1789900.0
2009-01-22 11:00:00,16.97,16.98,16.79,16.8,1107800.0,6.0842,6.0878,6.0197,6.0232,1107800.0
2009-01-22 11:30:00,16.8,16.81,16.66,16.69,1224100.0,6.0232,6.0268,5.973,5.9838,1224100.0
2009-01-22 12:00:00,16.69,16.79,16.66,16.72,927800.0,5.9838,6.0197,5.973,5.9946,927800.0
2009-01-22 12:30:00,16.73,16.86,16.71,16.8,728700.0,5.9981,6.0447,5.991,6.0232,728700.0
2009-01-22 13:00:00,16.81,16.89,16.77,16.81,707000.0,6.0268,6.0555,6.0125,6.0268,707000.0
2009-01-22 13:30:00,16.8,16.91,16.77,16.91,752500.0,6.0232,6.0627,6.0125,6.0627,752500.0
2009-01-22 14:00:00,16.91,16.98,16.86,16.96,1314400.0,6.0627,6.0878,6.0447,6.0806,1314400.0
2009-01-22 14:30:00,16.95,17.0,16.88,16.97,1027300.0,6.077,6.0949,6.0519,6.0842,1027300.0
2009-01-22 15:00:00,16.98,16.98,16.75,16.89,1601900.0,6.0878,6.0878,6.0053,6.0555,1601900.0
2009-01-22 15:30:00,16.89,16.99,16.83,16.95,2365300.0,6.0555,6.0914,6.034,6.077,2365300.0
2009-01-23 09:30:00,16.71,16.78,16.59,16.66,1431700.0,5.991,6.0161,5.9479,5.973,1431700.0
2009-01-23 10:00:00,16.66,16.75,16.65,16.75,889200.0,5.973,6.0053,5.9695,6.0053,889200.0
2009-01-23 10:30:00,16.75,16.75,16.63,16.68,1071700.0,6.0053,6.0053,5.9623,5.9802,1071700.0
2009-01-23 11:00:00,16.68,16.95,16.68,16.83,943500.0,5.9802,6.077,5.9802,6.034,943500.0
2009-01-23 11:30:00,16.83,16.93,16.75,16.78,568400.0,6.034,6.0698,6.0053,6.0161,568400.0
2009-01-23 12:00:00,16.78,16.95,16.74,16.92,626600.0,6.0161,6.077,6.0017,6.0663,626600.0
2009-01-23 12:30:00,16.92,16.95,16.79,16.85,595600.0,6.0663,6.077,6.0197,6.0412,595600.0
2009-01-23 13:00:00,16.85,17.0,16.81,16.94,780000.0,6.0412,6.0949,6.0268,6.0734,780000.0
2009-01-23 13:30:00,16.93,17.02,16.93,17.01,798900.0,6.0698,6.1021,6.0698,6.0985,798900.0
2009-01-23 14:00:00,17.02,17.02,16.92,16.95,721800.0,6.1021,6.1021,6.0663,6.077,721800.0
2009-01-23 14:30:00,16.95,17.01,16.86,16.88,1294400.0,6.077,6.0985,6.0447,6.0519,1294400.0
2009-01-23 15:00:00,16.88,16.97,16.78,16.78,1778400.0,6.0519,6.0842,6.0161,6.0161,1778400.0
2009-01-23 15:30:00,16.78,16.91,16.75,16.84,2332100.0,6.0161,6.0627,6.0053,6.0376,2332100.0
2009-01-26 09:30:00,16.99,17.1,16.85,16.98,1364800.0,6.0914,6.1308,6.0412,6.0878,1364800.0
2009-01-26 10:00:00,16.98,17.06,16.96,16.99,1200200.0,6.0878,6.1165,6.0806,6.0914,1200200.0
2009-01-26 10:30:00,16.99,17.01,16.94,16.99,1047300.0,6.0914,6.0985,6.0734,6.0914,1047300.0
2009-01-26 11:00:00,16.98,17.0,16.95,16.99,803300.0,6.0878,6.0949,6.077,6.0914,803300.0
2009-01-26 11:30:00,16.99,17.0,16.89,16.97,1084800.0,6.0914,6.0949,6.0555,6.0842,1084800.0
2009-01-26 12:00:00,16.97,16.99,16.89,16.96,773300.0,6.0842,6.0914,6.0555,6.0806,773300.0
2009-01-26 12:30:00,16.95,16.99,16.9,16.96,868900.0,6.077,6.0914,6.0591,6.0806,868900.0
2009-01-26 13:00:00,16.96,16.99,16.84,16.97,982900.0,6.0806,6.0914,6.0376,6.0842,982900.0
2009-01-26 13:30:00,16.97,16.99,16.85,16.88,902500.0,6.0842,6.0914,6.0412,6.0519,902500.0
2009-01-26 14:00:00,16.88,16.88,16.7,16.71,1103500.0,6.0519,6.0519,5.9874,5.991,1103500.0
2009-01-26 14:30:00,16.72,16.79,16.68,16.79,713000.0,5.9946,6.0197,5.9802,6.0197,713000.0
2009-01-26 15:00:00,16.79,16.88,16.73,16.74,1202300.0,6.0197,6.0519,5.9981,6.0017,1202300.0
2009-01-26 15:30:00,16.73,16.81,16.59,16.71,3386600.0,5.9981,6.0268,5.9479,5.991,3386600.0
2009-01-27 09:30:00,16.76,16.93,16.7,16.93,1171500.0,6.0089,6.0698,5.9874,6.0698,1171500.0
2009-01-27 10:00:00,16.91,16.93,16.74,16.87,950700.0,6.0627,6.0698,6.0017,6.0483,950700.0
2009-01-27 10:30:00,16.87,16.95,16.83,16.92,1041900.0,6.0483,6.077,6.034,6.0663,1041900.0
2009-01-27 11:00:00,16.91,16.99,16.9,16.98,854300.0,6.0627,6.0914,6.0591,6.0878,854300.0
2009-01-27 11:30:00,16.98,16.99,16.9,16.91,631600.0,6.0878,6.0914,6.0591,6.0627,631600.0
2009-01-27 12:00:00,16.91,16.99,16.88,16.99,1124200.0,6.0627,6.0914,6.0519,6.0914,1124200.0
2009-01-27 12:30:00,16.99,17.0,16.94,16.99,474800.0,6.0914,6.0949,6.0734,6.0914,474800.0
2009-01-27 13:00:00,17.0,17.0,16.97,16.98,573300.0,6.0949,6.0949,6.0842,6.0878,573300.0
2009-01-27 13:30:00,16.97,17.0,16.95,16.97,623300.0,6.0842,6.0949,6.077,6.0842,623300.0
2009-01-27 14:00:00,16.97,17.0,16.9,16.94,894800.0,6.0842,6.0949,6.0591,6.0734,894800.0
2009-01-27 14:30:00,16.92,17.0,16.91,16.99,1165900.0,6.0663,6.0949,6.0627,6.0914,1165900.0
2009-01-27 15:00:00,17.0,17.0,16.92,16.97,1902200.0,6.0949,6.0949,6.0663,6.0842,1902200.0
2009-01-27 15:30:00,16.97,16.98,16.87,16.92,1475400.0,6.0842,6.0878,6.0483,6.0663,1475400.0
2009-01-28 09:30:00,17.07,17.07,16.73,16.75,1678300.0,6.12,6.12,5.9981,6.0053,1678300.0
2009-01-28 10:00:00,16.75,16.77,16.63,16.72,1592900.0,6.0053,6.0125,5.9623,5.9946,1592900.0
2009-01-28 10:30:00,16.72,16.81,16.69,16.69,1703400.0,5.9946,6.0268,5.9838,5.9838,1703400.0
2009-01-28 11:00:00,16.69,16.71,16.55,16.58,1470800.0,5.9838,5.991,5.9336,5.9444,1470800.0
2009-01-28 11:30:00,16.58,16.65,16.5,16.57,1486500.0,5.9444,5.9695,5.9157,5.9408,1486500.0
2009-01-28 12:00:00,16.57,16.64,16.53,16.59,1182300.0,5.9408,5.9659,5.9264,5.9479,1182300.0
2009-01-28 12:30:00,16.58,16.63,16.55,16.62,921100.0,5.9444,5.9623,5.9336,5.9587,921100.0
2009-01-28 13:00:00,16.63,16.74,16.59,16.69,1007000.0,5.9623,6.0017,5.9479,5.9838,1007000.0
2009-01-28 13:30:00,16.7,16.73,16.65,16.66,748000.0,5.9874,5.9981,5.9695,5.973,748000.0
2009-01-28 14:00:00,16.66,16.82,16.65,16.71,1755500.0,5.973,6.0304,5.9695,5.991,1755500.0
2009-01-28 14:30:00,16.7,16.77,16.63,16.76,1452600.0,5.9874,6.0125,5.9623,6.0089,1452600.0
2009-01-28 15:00:00,16.76,16.77,16.6,16.66,1316000.0,6.0089,6.0125,5.9515,5.973,1316000.0
2009-01-28 15:30:00,16.66,16.81,16.61,16.8,2297100.0,5.973,6.0268,5.9551,6.0232,2297100.0
2009-01-29 09:30:00,16.99,17.07,16.9,16.96,2868700.0,6.0914,6.12,6.0591,6.0806,2868700.0
2009-01-29 10:00:00,16.96,17.01,16.92,16.99,2858200.0,6.0806,6.0985,6.0663,6.0914,2858200.0
2009-01-29 10:30:00,16.98,17.01,16.95,17.0,3261000.0,6.0878,6.0985,6.077,6.0949,3261000.0
2009-01-29 11:00:00,16.99,17.0,16.98,16.98,1249200.0,6.0914,6.0949,6.0878,6.0878,1249200.0
2009-01-29 11:30:00,16.98,16.99,16.85,16.96,1378500.0,6.0878,6.0914,6.0412,6.0806,1378500.0
2009-01-29 12:00:00,16.96,16.97,16.91,16.94,771900.0,6.0806,6.0842,6.0627,6.0734,771900.0
2009-01-29 12:30:00,16.95,16.95,16.86,16.87,948700.0,6.077,6.077,6.0447,6.0483,948700.0
2009-01-29 13:00:00,16.88,16.9,16.87,16.9,557700.0,6.0519,6.0591,6.0483,6.0591,557700.0
2009-01-29 13:30:00,16.9,16.9,16.89,16.9,569800.0,6.0591,6.0591,6.0555,6.0591,569800.0
2009-01-29 14:00:00,16.9,16.9,16.84,16.85,1096900.0,6.0591,6.0591,6.0376,6.0412,1096900.0
2009-01-29 14:30:00,16.85,16.85,16.84,16.85,627400.0,6.0412,6.0412,6.0376,6.0412,627400.0
2009-01-29 15:00:00,16.84,16.89,16.82,16.84,1609100.0,6.0376,6.0555,6.0304,6.0376,1609100.0
2009-01-29 15:30:00,16.83,16.84,16.77,16.83,2440800.0,6.034,6.0376,6.0125,6.034,2440800.0
2009-01-30 09:30:00,16.9,16.99,16.8,16.83,2156800.0,6.0591,6.0914,6.0232,6.034,2156800.0
2009-01-30 10:00:00,16.82,16.97,16.74,16.84,3425600.0,6.0304,6.0842,6.0017,6.0376,3425600.0
2009-01-30 10:30:00,16.83,16.96,16.83,16.89,3087400.0,6.034,6.0806,6.034,6.0555,3087400.0
2009-01-30 11:00:00,16.9,16.93,16.85,16.86,2171900.0,6.0591,6.0698,6.0412,6.0447,2171900.0
2009-01-30 11:30:00,16.86,16.9,16.85,16.88,747800.0,6.0447,6.0591,6.0412,6.0519,747800.0
2009-01-30 12:00:00,16.88,16.9,16.85,16.89,854200.0,6.0519,6.0591,6.0412,6.0555,854200.0
2009-01-30 12:30:00,16.88,16.9,16.85,16.88,1048900.0,6.0519,6.0591,6.0412,6.0519,1048900.0
2009-01-30 13:00:00,16.89,16.91,16.75,16.77,980000.0,6.0555,6.0627,6.0053,6.0125,980000.0
2009-01-30 13:30:00,16.78,16.78,16.66,16.7,1146800.0,6.0161,6.0161,5.973,5.9874,1146800.0
2009-01-30 14:00:00,16.7,16.75,16.68,16.74,1428800.0,5.9874,6.0053,5.9802,6.0017,1428800.0
2009-01-30 14:30:00,16.73,16.76,16.62,16.66,816300.0,5.9981,6.0089,5.9587,5.973,816300.0
2009-01-30 15:00:00,16.65,16.73,16.57,16.58,1798500.0,5.9695,5.9981,5.9408,5.9444,1798500.0
2009-01-30 15:30:00,16.57,16.63,16.51,16.56,2966300.0,5.9408,5.9623,5.9193,5.9372,2966300.0
2009-02-02 09:30:00,16.44,16.67,16.4,16.63,2074400.0,5.8942,5.9766,5.8798,5.9623,2074400.0
2009-02-02 10:00:00,16.63,16.68,16.58,16.64,1873400.0,5.9623,5.9802,5.9444,5.9659,1873400.0
2009-02-02 10:30:00,16.65,16.73,16.58,16.73,1645100.0,5.9695,5.9981,5.9444,5.9981,1645100.0
2009-02-02 11:00:00,16.72,16.78,16.64,16.78,1217000.0,5.9946,6.0161,5.9659,6.0161,1217000.0
2009-02-02 11:30:00,16.78,16.86,16.77,16.79,1321300.0,6.0161,6.0447,6.0125,6.0197,1321300.0
2009-02-02 12:00:00,16.78,16.85,16.74,16.8,1611100.0,6.0161,6.0412,6.0017,6.0232,1611100.0
2009-02-02 12:30:00,16.8,16.9,16.8,16.9,1216900.0,6.0232,6.0591,6.0232,6.0591,1216900.0
2009-02-02 13:00:00,16.9,16.93,16.81,16.82,972300.0,6.0591,6.0698,6.0268,6.0304,972300.0
2009-02-02 13:30:00,16.82,16.82,16.65,16.67,759400.0,6.0304,6.0304,5.9695,5.9766,759400.0
2009-02-02 14:00:00,16.67,16.72,16.63,16.69,1012600.0,5.9766,5.9946,5.9623,5.9838,1012600.0
2009-02-02 14:30:00,16.69,16.75,16.66,16.68,1088700.0,5.9838,6.0053,5.973,5.9802,1088700.0
2009-02-02 15:00:00,16.68,16.75,16.65,16.75,1535800.0,5.9802,6.0053,5.9695,6.0053,1535800.0
2009-02-02 15:30:00,16.75,16.8,16.7,16.7,1959000.0,6.0053,6.0232,5.9874,5.9874,1959000.0
2009-02-03 09:30:00,16.76,16.98,16.75,16.9,2154700.0,6.0089,6.0878,6.0053,6.0591,2154700.0
2009-02-03 10:00:00,16.91,16.98,16.87,16.95,1545600.0,6.0627,6.0878,6.0483,6.077,1545600.0
2009-02-03 10:30:00,16.94,16.99,16.9,16.95,1402300.0,6.0734,6.0914,6.0591,6.077,1402300.0
2009-02-03 11:00:00,16.95,16.99,16.91,16.92,1452500.0,6.077,6.0914,6.0627,6.0663,1452500.0
2009-02-03 11:30:00,16.93,16.93,16.87,16.9,942700.0,6.0698,6.0698,6.0483,6.0591,942700.0
2009-02-03 12:00:00,16.89,16.93,16.85,16.91,1603500.0,6.0555,6.0698,6.0412,6.0627,1603500.0
2009-02-03 12:30:00,16.91,16.92,16.83,16.89,1970800.0,6.0627,6.0663,6.034,6.0555,1970800.0
2009-02-03 13:00:00,16.89,16.91,16.84,16.84,1062400.0,6.0555,6.0627,6.0376,6.0376,1062400.0
2009-02-03 13:30:00,16.83,16.85,16.76,16.78,1543100.0,6.034,6.0412,6.0089,6.0161,1543100.0
2009-02-03 14:00:00,16.78,16.91,16.73,16.85,1798000.0,6.0161,6.0627,5.9981,6.0412,1798000.0
2009-02-03 14:30:00,16.84,16.94,16.83,16.92,1357000.0,6.0376,6.0734,6.034,6.0663,1357000.0
2009-02-03 15:00:00,16.92,17.0,16.89,16.97,1812100.0,6.0663,6.0949,6.0555,6.0842,1812100.0
2009-02-03 15:30:00,16.97,16.99,16.9,16.93,2648800.0,6.0842,6.0914,6.0591,6.0698,2648800.0
2009-02-04 09:30:00,16.94,16.98,16.77,16.9,2102800.0,6.0734,6.0878,6.0125,6.0591,2102800.0
2009-02-04 10:00:00,16.9,16.97,16.71,16.93,3348600.0,6.0591,6.0842,5.991,6.0698,3348600.0
2009-02-04 10:30:00,16.92,16.99,16.87,16.97,2205400.0,6.0663,6.0914,6.0483,6.0842,2205400.0
2009-02-04 11:00:00,16.98,17.0,16.93,16.94,1714200.0,6.0878,6.0949,6.0698,6.0734,1714200.0
2009-02-04 11:30:00,16.95,16.99,16.93,16.93,1507300.0,6.077,6.0914,6.0698,6.0698,1507300.0
2009-02-04 12:00:00,16.93,16.95,16.86,16.9,1076900.0,6.0698,6.077,6.0447,6.0591,1076900.0
2009-02-04 12:30:00,16.91,16.98,16.86,16.98,1091700.0,6.0627,6.0878,6.0447,6.0878,1091700.0
2009-02-04 13:00:00,16.98,17.03,16.96,17.0,1379500.0,6.0878,6.1057,6.0806,6.0949,1379500.0
2009-02-04 13:30:00,17.01,17.02,16.76,16.8,2187100.0,6.0985,6.1021,6.0089,6.0232,2187100.0
2009-02-04 14:00:00,16.79,16.82,16.71,16.76,1507000.0,6.0197,6.0304,5.991,6.0089,1507000.0
2009-02-04 14:30:00,16.75,16.87,16.74,16.86,1319000.0,6.0053,6.0483,6.0017,6.0447,1319000.0
2009-02-04 15:00:00,16.86,16.9,16.75,16.77,1796000.0,6.0447,6.0591,6.0053,6.0125,1796000.0
2009-02-04 15:30:00,16.76,16.78,16.7,16.74,2459900.0,6.0089,6.0161,5.9874,6.0017,2459900.0
2009-02-05 09:30:00,16.76,16.78,16.47,16.64,1777900.0,6.0089,6.0161,5.9049,5.9659,1777900.0
2009-02-05 10:00:00,16.63,16.7,16.57,16.67,1526500.0,5.9623,5.9874,5.9408,5.9766,1526500.0
2009-02-05 10:30:00,16.66,16.7,16.55,16.7,1761100.0,5.973,5.9874,5.9336,5.9874,1761100.0
2009-02-05 11:00:00,16.7,16.72,16.61,16.63,1145500.0,5.9874,5.9946,5.9551,5.9623,1145500.0
2009-02-05 11:30:00,16.62,16.65,16.54,16.6,834300.0,5.9587,5.9695,5.93,5.9515,834300.0
2009-02-05 12:00:00,16.6,16.63,16.59,16.59,1030600.0,5.9515,5.9623,5.9479,5.9479,1030600.0
2009-02-05 12:30:00,16.6,16.62,16.54,16.62,868800.0,5.9515,5.9587,5.93,5.9587,868800.0
2009-02-05 13:00:00,16.62,16.65,16.55,16.55,734800.0,5.9587,5.9695,5.9336,5.9336,734800.0
2009-02-05 13:30:00,16.56,16.57,16.5,16.51,649000.0,5.9372,5.9408,5.9157,5.9193,649000.0
2009-02-05 14:00:00,16.51,16.57,16.51,16.53,915300.0,5.9193,5.9408,5.9193,5.9264,915300.0
2009-02-05 14:30:00,16.53,16.55,16.38,16.4,1738700.0,5.9264,5.9336,5.8727,5.8798,1738700.0
2009-02-05 15:00:00,16.4,16.41,16.32,16.37,3567200.0,5.8798,5.8834,5.8511,5.8691,3567200.0
2009-02-05 15:30:00,16.38,16.48,16.37,16.47,4166600.0,5.8727,5.9085,5.8691,5.9049,4166600.0
2009-02-06 09:30:00,16.51,16.58,16.36,16.55,1583900.0,5.9193,5.9444,5.8655,5.9336,1583900.0
2009-02-06 10:00:00,16.55,16.58,16.46,16.53,1048700.0,5.9336,5.9444,5.9013,5.9264,1048700.0
2009-02-06 10:30:00,16.53,16.6,16.47,16.56,1487600.0,5.9264,5.9515,5.9049,5.9372,1487600.0
2009-02-06 11:00:00,16.57,16.69,16.56,16.68,1369500.0,5.9408,5.9838,5.9372,5.9802,1369500.0
2009-02-06 11:30:00,16.68,16.75,16.68,16.74,910500.0,5.9802,6.0053,5.9802,6.0017,910500.0
2009-02-06 12:00:00,16.74,16.81,16.71,16.79,1394200.0,6.0017,6.0268,5.991,6.0197,1394200.0
2009-02-06 12:30:00,16.79,16.82,16.75,16.77,1148100.0,6.0197,6.0304,6.0053,6.0125,1148100.0
2009-02-06 13:00:00,16.78,16.85,16.76,16.84,1051100.0,6.0161,6.0412,6.0089,6.0376,1051100.0
2009-02-06 13:30:00,16.85,16.88,16.84,16.88,1146400.0,6.0412,6.0519,6.0376,6.0519,1146400.0
2009-02-06 14:00:00,16.88,16.9,16.85,16.9,1474000.0,6.0519,6.0591,6.0412,6.0591,1474000.0
2009-02-06 14:30:00,16.9,16.95,16.87,16.9,1582300.0,6.0591,6.077,6.0483,6.0591,1582300.0
2009-02-06 15:00:00,16.89,16.94,16.85,16.91,2072500.0,6.0555,6.0734,6.0412,6.0627,2072500.0
2009-02-06 15:30:00,16.91,16.98,16.91,16.96,3366700.0,6.0627,6.0878,6.0627,6.0806,3366700.0
2009-02-09 09:30:00,16.92,16.92,16.71,16.8,1691500.0,6.0663,6.0663,5.991,6.0232,1691500.0
2009-02-09 10:00:00,16.81,16.82,16.72,16.76,776300.0,6.0268,6.0304,5.9946,6.0089,776300.0
2009-02-09 10:30:00,16.76,16.94,16.74,16.92,1119900.0,6.0089,6.0734,6.0017,6.0663,1119900.0
2009-02-09 11:00:00,16.9,16.9,16.84,16.85,572400.0,6.0591,6.0591,6.0376,6.0412,572400.0
2009-02-09 11:30:00,16.84,16.84,16.75,16.76,699700.0,6.0376,6.0376,6.0053,6.0089,699700.0
2009-02-09 12:00:00,16.76,16.77,16.71,16.75,694700.0,6.0089,6.0125,5.991,6.0053,694700.0
2009-02-09 12:30:00,16.75,16.81,16.72,16.81,907400.0,6.0053,6.0268,5.9946,6.0268,907400.0
2009-02-09 13:00:00,16.81,16.85,16.8,16.8,786700.0,6.0268,6.0412,6.0232,6.0232,786700.0
2009-02-09 13:30:00,16.8,16.84,16.78,16.84,995800.0,6.0232,6.0376,6.0161,6.0376,995800.0
2009-02-09 14:00:00,16.84,16.84,16.76,16.78,699900.0,6.0376,6.0376,6.0089,6.0161,699900.0
2009-02-09 14:30:00,16.78,16.82,16.76,16.78,396700.0,6.0161,6.0304,6.0089,6.0161,396700.0
2009-02-09 15:00:00,16.78,16.86,16.75,16.83,881600.0,6.0161,6.0447,6.0053,6.034,881600.0
2009-02-09 15:30:00,16.84,16.89,16.78,16.8,1497900.0,6.0376,6.0555,6.0161,6.0232,1497900.0
2009-02-10 09:30:00,16.87,16.9,16.65,16.67,1339100.0,6.0483,6.0591,5.9695,5.9766,1339100.0
2009-02-10 10:00:00,16.67,16.82,16.66,16.79,1225700.0,5.9766,6.0304,5.973,6.0197,1225700.0
2009-02-10 10:30:00,16.8,16.84,16.75,16.81,1029000.0,6.0232,6.0376,6.0053,6.0268,1029000.0
2009-02-10 11:00:00,16.81,16.87,16.66,16.69,2158600.0,6.0268,6.0483,5.973,5.9838,2158600.0
2009-02-10 11:30:00,16.68,16.69,16.51,16.54,2333000.0,5.9802,5.9838,5.9193,5.93,2333000.0
2009-02-10 12:00:00,16.54,16.55,16.47,16.49,901500.0,5.93,5.9336,5.9049,5.9121,901500.0
2009-02-10 12:30:00,16.48,16.56,16.48,16.55,636600.0,5.9085,5.9372,5.9085,5.9336,636600.0
2009-02-10 13:00:00,16.54,16.56,16.35,16.39,956800.0,5.93,5.9372,5.8619,5.8762,956800.0
2009-02-10 13:30:00,16.38,16.5,16.38,16.49,1133500.0,5.8727,5.9157,5.8727,5.9121,1133500.0
2009-02-10 14:00:00,16.49,16.53,16.46,16.46,1090200.0,5.9121,5.9264,5.9013,5.9013,1090200.0
2009-02-10 14:30:00,16.47,16.49,16.43,16.45,919200.0,5.9049,5.9121,5.8906,5.8978,919200.0
2009-02-10 15:00:00,16.46,16.51,16.38,16.42,1664300.0,5.9013,5.9193,5.8727,5.887,1664300.0
2009-02-10 15:30:00,16.43,16.52,16.39,16.46,3171500.0,5.8906,5.9228,5.8762,5.9013,3171500.0
2009-02-11 09:30:00,16.55,16.63,16.5,16.53,1314600.0,5.9336,5.9623,5.9157,5.9264,1314600.0
2009-02-11 10:00:00,16.52,16.58,16.51,16.58,1068500.0,5.9228,5.9444,5.9193,5.9444,1068500.0
2009-02-11 10:30:00,16.58,16.61,16.55,16.6,1406100.0,5.9444,5.9551,5.9336,5.9515,1406100.0
2009-02-11 11:00:00,16.6,16.73,16.59,16.68,1505300.0,5.9515,5.9981,5.9479,5.9802,1505300.0
2009-02-11 11:30:00,16.68,16.73,16.62,16.7,853500.0,5.9802,5.9981,5.9587,5.9874,853500.0
2009-02-11 12:00:00,16.7,16.7,16.65,16.65,303300.0,5.9874,5.9874,5.9695,5.9695,303300.0
2009-02-11 12:30:00,16.65,16.66,16.59,16.6,420800.0,5.9695,5.973,5.9479,5.9515,420800.0
2009-02-11 13:00:00,16.6,16.6,16.55,16.56,409800.0,5.9515,5.9515,5.9336,5.9372,409800.0
2009-02-11 13:30:00,16.57,16.57,16.53,16.54,529300.0,5.9408,5.9408,5.9264,5.93,529300.0
2009-02-11 14:00:00,16.53,16.54,16.46,16.48,899900.0,5.9264,5.93,5.9013,5.9085,899900.0
2009-02-11 14:30:00,16.49,16.6,16.47,16.56,1439700.0,5.9121,5.9515,5.9049,5.9372,1439700.0
2009-02-11 15:00:00,16.56,16.61,16.52,16.58,879900.0,5.9372,5.9551,5.9228,5.9444,879900.0
2009-02-11 15:30:00,16.58,16.6,16.42,16.47,2769800.0,5.9444,5.9515,5.887,5.9049,2769800.0
2009-02-12 09:30:00,16.47,16.58,16.3,16.5,1725900.0,5.9049,5.9444,5.844,5.9157,1725900.0
2009-02-12 10:00:00,16.5,16.51,16.38,16.45,1259600.0,5.9157,5.9193,5.8727,5.8978,1259600.0
2009-02-12 10:30:00,16.45,16.51,16.39,16.48,1149200.0,5.8978,5.9193,5.8762,5.9085,1149200.0
2009-02-12 11:00:00,16.48,16.48,16.35,16.44,933500.0,5.9085,5.9085,5.8619,5.8942,933500.0
2009-02-12 11:30:00,16.44,16.5,16.4,16.4,972500.0,5.8942,5.9157,5.8798,5.8798,972500.0
2009-02-12 12:00:00,16.4,16.45,16.36,16.44,884200.0,5.8798,5.8978,5.8655,5.8942,884200.0
2009-02-12 12:30:00,16.44,16.47,16.42,16.42,333400.0,5.8942,5.9049,5.887,5.887,333400.0
2009-02-12 13:00:00,16.42,16.43,16.38,16.39,718100.0,5.887,5.8906,5.8727,5.8762,718100.0
2009-02-12 13:30:00,16.4,16.4,16.25,16.3,1876400.0,5.8798,5.8798,5.826,5.844,1876400.0
2009-02-12 14:00:00,16.3,16.32,16.19,16.23,1545100.0,5.844,5.8511,5.8045,5.8189,1545100.0
2009-02-12 14:30:00,16.23,16.27,16.18,16.19,1230800.0,5.8189,5.8332,5.801,5.8045,1230800.0
2009-02-12 15:00:00,16.19,16.45,16.17,16.44,2243400.0,5.8045,5.8978,5.7974,5.8942,2243400.0
2009-02-12 15:30:00,16.44,16.57,16.37,16.54,3528000.0,5.8942,5.9408,5.8691,5.93,3528000.0
2009-02-13 09:30:00,16.35,16.39,15.9,15.96,3856300.0,5.8619,5.8762,5.7006,5.7221,3856300.0
2009-02-13 10:00:00,15.95,16.02,15.9,16.0,2261400.0,5.7185,5.7436,5.7006,5.7364,2261400.0
2009-02-13 10:30:00,16.0,16.06,16.0,16.0,1477600.0,5.7364,5.7579,5.7364,5.7364,1477600.0
2009-02-13 11:00:00,16.01,16.02,15.92,15.94,1270100.0,5.74,5.7436,5.7077,5.7149,1270100.0
2009-02-13 11:30:00,15.94,16.0,15.92,15.97,1557100.0,5.7149,5.7364,5.7077,5.7257,1557100.0
2009-02-13 12:00:00,15.97,15.99,15.84,15.89,1598000.0,5.7257,5.7328,5.6791,5.697,1598000.0
2009-02-13 12:30:00,15.89,15.91,15.84,15.87,986700.0,5.697,5.7041,5.6791,5.6898,986700.0
2009-02-13 13:00:00,15.86,15.94,15.85,15.94,872300.0,5.6862,5.7149,5.6826,5.7149,872300.0
2009-02-13 13:30:00,15.93,15.99,15.86,15.94,1366200.0,5.7113,5.7328,5.6862,5.7149,1366200.0
2009-02-13 14:00:00,15.93,16.0,15.91,16.0,755200.0,5.7113,5.7364,5.7041,5.7364,755200.0
2009-02-13 14:30:00,16.0,16.0,15.93,15.93,1136400.0,5.7364,5.7364,5.7113,5.7113,1136400.0
2009-02-13 15:00:00,15.94,15.96,15.86,15.9,1400800.0,5.7149,5.7221,5.6862,5.7006,1400800.0
2009-02-13 15:30:00,15.9,16.01,15.89,15.92,3088800.0,5.7006,5.74,5.697,5.7077,3088800.0
2009-02-17 09:30:00,15.65,15.75,15.5,15.56,3181800.0,5.6109,5.6468,5.5572,5.5787,3181800.0
2009-02-17 10:00:00,15.57,15.58,15.5,15.5,1781500.0,5.5822,5.5858,5.5572,5.5572,1781500.0
2009-02-17 10:30:00,15.51,15.53,15.45,15.51,2023300.0,5.5607,5.5679,5.5392,5.5607,2023300.0
2009-02-17 11:00:00,15.51,15.53,15.45,15.47,1903700.0,5.5607,5.5679,5.5392,5.5464,1903700.0
2009-02-17 11:30:00,15.47,15.48,15.42,15.42,900900.0,5.5464,5.55,5.5285,5.5285,900900.0
2009-02-17 12:00:00,15.43,15.48,15.42,15.47,765600.0,5.5321,5.55,5.5285,5.5464,765600.0
2009-02-17 12:30:00,15.47,15.52,15.46,15.51,875400.0,5.5464,5.5643,5.5428,5.5607,875400.0
2009-02-17 13:00:00,15.51,15.52,15.47,15.49,1079400.0,5.5607,5.5643,5.5464,5.5536,1079400.0
2009-02-17 13:30:00,15.5,15.62,15.48,15.57,949300.0,5.5572,5.6002,5.55,5.5822,949300.0
2009-02-17 14:00:00,15.57,15.63,15.56,15.57,1084400.0,5.5822,5.6038,5.5787,5.5822,1084400.0
2009-02-17 14:30:00,15.58,15.69,15.56,15.63,980800.0,5.5858,5.6253,5.5787,5.6038,980800.0
2009-02-17 15:00:00,15.64,15.7,15.59,15.62,1220800.0,5.6073,5.6289,5.5894,5.6002,1220800.0
2009-02-17 15:30:00,15.62,15.76,15.58,15.58,2893000.0,5.6002,5.6504,5.5858,5.5858,2893000.0
2009-02-18 09:30:00,15.63,15.69,15.52,15.65,1640700.0,5.6038,5.6253,5.5643,5.6109,1640700.0
2009-02-18 10:00:00,15.65,15.75,15.53,15.55,2112200.0,5.6109,5.6468,5.5679,5.5751,2112200.0
2009-02-18 10:30:00,15.55,15.67,15.55,15.64,1357100.0,5.5751,5.6181,5.5751,5.6073,1357100.0
2009-02-18 11:00:00,15.63,15.67,15.58,15.65,1906200.0,5.6038,5.6181,5.5858,5.6109,1906200.0
2009-02-18 11:30:00,15.64,15.75,15.63,15.64,1615900.0,5.6073,5.6468,5.6038,5.6073,1615900.0
2009-02-18 12:00:00,15.63,15.71,15.62,15.67,783700.0,5.6038,5.6324,5.6002,5.6181,783700.0
2009-02-18 12:30:00,15.67,15.68,15.59,15.61,869200.0,5.6181,5.6217,5.5894,5.5966,869200.0
2009-02-18 13:00:00,15.6,15.61,15.51,15.52,1063400.0,5.593,5.5966,5.5607,5.5643,1063400.0
2009-02-18 13:30:00,15.52,15.54,15.49,15.52,801200.0,5.5643,5.5715,5.5536,5.5643,801200.0
2009-02-18 14:00:00,15.52,15.56,15.47,15.51,1230100.0,5.5643,5.5787,5.5464,5.5607,1230100.0
2009-02-18 14:30:00,15.52,15.57,15.47,15.56,1187700.0,5.5643,5.5822,5.5464,5.5787,1187700.0
2009-02-18 15:00:00,15.56,15.57,15.45,15.45,1639600.0,5.5787,5.5822,5.5392,5.5392,1639600.0
2009-02-18 15:30:00,15.46,15.57,15.41,15.54,2485700.0,5.5428,5.5822,5.5249,5.5715,2485700.0
2009-02-19 09:30:00,15.07,15.77,15.07,15.72,1331300.0,5.403,5.654,5.403,5.636,1331300.0
2009-02-19 10:00:00,15.72,15.83,15.65,15.8,1224700.0,5.636,5.6755,5.6109,5.6647,1224700.0
2009-02-19 10:30:00,15.8,15.85,15.74,15.76,1446600.0,5.6647,5.6826,5.6432,5.6504,1446600.0
2009-02-19 11:00:00,15.76,15.84,15.69,15.71,1607600.0,5.6504,5.6791,5.6253,5.6324,1607600.0
2009-02-19 11:30:00,15.72,15.74,15.53,15.57,1334600.0,5.636,5.6432,5.5679,5.5822,1334600.0
2009-02-19 12:00:00,15.58,15.59,15.49,15.5,1214000.0,5.5858,5.5894,5.5536,5.5572,1214000.0
2009-02-19 12:30:00,15.49,15.65,15.49,15.63,715600.0,5.5536,5.6109,5.5536,5.6038,715600.0
2009-02-19 13:00:00,15.63,15.76,15.62,15.75,1297800.0,5.6038,5.6504,5.6002,5.6468,1297800.0
2009-02-19 13:30:00,15.76,15.76,15.65,15.72,879300.0,5.6504,5.6504,5.6109,5.636,879300.0
2009-02-19 14:00:00,15.73,15.73,15.69,15.71,813000.0,5.6396,5.6396,5.6253,5.6324,813000.0
2009-02-19 14:30:00,15.71,15.74,15.68,15.7,640600.0,5.6324,5.6432,5.6217,5.6289,640600.0
2009-02-19 15:00:00,15.7,15.74,15.62,15.74,1214400.0,5.6289,5.6432,5.6002,5.6432,1214400.0
2009-02-19 15:30:00,15.74,15.8,15.69,15.71,1828000.0,5.6432,5.6647,5.6253,5.6324,1828000.0
2009-02-20 09:30:00,14.89,15.5,14.89,15.5,2674000.0,5.3385,5.5572,5.3385,5.5572,2674000.0
2009-02-20 10:00:00,15.49,15.6,15.44,15.6,1113100.0,5.5536,5.593,5.5356,5.593,1113100.0
2009-02-20 10:30:00,15.6,15.61,15.51,15.54,719600.0,5.593,5.5966,5.5607,5.5715,719600.0
2009-02-20 11:00:00,15.54,15.57,15.4,15.41,720500.0,5.5715,5.5822,5.5213,5.5249,720500.0
2009-02-20 11:30:00,15.42,15.42,15.35,15.38,738700.0,5.5285,5.5285,5.5034,5.5141,738700.0
2009-02-20 12:00:00,15.39,15.47,15.38,15.47,660500.0,5.5177,5.5464,5.5141,5.5464,660500.0
2009-02-20 12:30:00,15.47,15.49,15.25,15.28,1588000.0,5.5464,5.5536,5.4675,5.4783,1588000.0
2009-02-20 13:00:00,15.28,15.3,15.2,15.27,800300.0,5.4783,5.4854,5.4496,5.4747,800300.0
2009-02-20 13:30:00,15.27,15.35,15.25,15.34,1082800.0,5.4747,5.5034,5.4675,5.4998,1082800.0
2009-02-20 14:00:00,15.34,15.47,15.27,15.36,1216100.0,5.4998,5.5464,5.4747,5.507,1216100.0
2009-02-20 14:30:00,15.36,15.56,15.35,15.49,2023000.0,5.507,5.5787,5.5034,5.5536,2023000.0
2009-02-20 15:00:00,15.48,15.52,15.4,15.4,1206800.0,5.55,5.5643,5.5213,5.5213,1206800.0
2009-02-20 15:30:00,15.4,15.49,15.35,15.47,2353400.0,5.5213,5.5536,5.5034,5.5464,2353400.0
2009-02-23 09:30:00,14.83,15.59,14.83,15.35,1342600.0,5.3169,5.5894,5.3169,5.5034,1342600.0
2009-02-23 10:00:00,15.35,15.44,15.34,15.4,604100.0,5.5034,5.5356,5.4998,5.5213,604100.0
2009-02-23 10:30:00,15.39,15.4,15.23,15.24,694500.0,5.5177,5.5213,5.4604,5.4639,694500.0
2009-02-23 11:00:00,15.25,15.32,15.21,15.23,811100.0,5.4675,5.4926,5.4532,5.4604,811100.0
2009-02-23 11:30:00,15.23,15.25,15.17,15.17,829800.0,5.4604,5.4675,5.4388,5.4388,829800.0
2009-02-23 12:00:00,15.18,15.21,15.15,15.16,795400.0,5.4424,5.4532,5.4317,5.4353,795400.0
2009-02-23 12:30:00,15.16,15.22,15.11,15.11,1377800.0,5.4353,5.4568,5.4173,5.4173,1377800.0
2009-02-23 13:00:00,15.11,15.18,15.07,15.13,1267300.0,5.4173,5.4424,5.403,5.4245,1267300.0
2009-02-23 13:30:00,15.13,15.19,15.09,15.11,1211100.0,5.4245,5.446,5.4102,5.4173,1211100.0
2009-02-23 14:00:00,15.1,15.16,15.07,15.13,1515100.0,5.4137,5.4353,5.403,5.4245,1515100.0
2009-02-23 14:30:00,15.13,15.16,15.02,15.03,1027900.0,5.4245,5.4353,5.3851,5.3886,1027900.0
2009-02-23 15:00:00,15.02,15.07,15.0,15.01,1580500.0,5.3851,5.403,5.3779,5.3815,1580500.0
2009-02-23 15:30:00,15.02,15.11,15.0,15.04,3190300.0,5.3851,5.4173,5.3779,5.3922,3190300.0
2009-02-24 09:30:00,15.13,15.24,15.0,15.02,1872500.0,5.4245,5.4639,5.3779,5.3851,1872500.0
2009-02-24 10:00:00,15.02,15.12,15.0,15.12,1733600.0,5.3851,5.4209,5.3779,5.4209,1733600.0
2009-02-24 10:30:00,15.11,15.33,15.1,15.2,1486000.0,5.4173,5.4962,5.4137,5.4496,1486000.0
2009-02-24 11:00:00,15.21,15.23,15.13,15.17,1337000.0,5.4532,5.4604,5.4245,5.4388,1337000.0
2009-02-24 11:30:00,15.18,15.21,15.13,15.2,1527700.0,5.4424,5.4532,5.4245,5.4496,1527700.0
2009-02-24 12:00:00,15.2,15.22,15.17,15.18,2249200.0,5.4496,5.4568,5.4388,5.4424,2249200.0
2009-02-24 12:30:00,15.18,15.21,15.16,15.2,748300.0,5.4424,5.4532,5.4353,5.4496,748300.0
2009-02-24 13:00:00,15.2,15.27,15.15,15.26,877000.0,5.4496,5.4747,5.4317,5.4711,877000.0
2009-02-24 13:30:00,15.26,15.29,15.22,15.28,625700.0,5.4711,5.4819,5.4568,5.4783,625700.0
2009-02-24 14:00:00,15.28,15.34,15.25,15.33,909100.0,5.4783,5.4998,5.4675,5.4962,909100.0
2009-02-24 14:30:00,15.32,15.33,15.28,15.31,612500.0,5.4926,5.4962,5.4783,5.489,612500.0
2009-02-24 15:00:00,15.31,15.44,15.31,15.35,1748200.0,5.489,5.5356,5.489,5.5034,1748200.0
2009-02-24 15:30:00,15.35,15.39,15.3,15.36,2638800.0,5.5034,5.5177,5.4854,5.507,2638800.0
2009-02-25 09:30:00,15.35,15.51,15.15,15.5,1694200.0,5.5034,5.5607,5.4317,5.5572,1694200.0
2009-02-25 10:00:00,15.5,15.55,15.42,15.54,1531100.0,5.5572,5.5751,5.5285,5.5715,1531100.0
2009-02-25 10:30:00,15.55,15.55,15.39,15.4,1853200.0,5.5751,5.5751,5.5177,5.5213,1853200.0
2009-02-25 11:00:00,15.4,15.62,15.4,15.6,1895700.0,5.5213,5.6002,5.5213,5.593,1895700.0
2009-02-25 11:30:00,15.6,15.61,15.53,15.53,1390200.0,5.593,5.5966,5.5679,5.5679,1390200.0
2009-02-25 12:00:00,15.54,15.56,15.45,15.46,495000.0,5.5715,5.5787,5.5392,5.5428,495000.0
2009-02-25 12:30:00,15.46,15.47,15.39,15.44,1007300.0,5.5428,5.5464,5.5177,5.5356,1007300.0
2009-02-25 13:00:00,15.43,15.49,15.43,15.46,844600.0,5.5321,5.5536,5.5321,5.5428,844600.0
2009-02-25 13:30:00,15.47,15.56,15.45,15.56,915000.0,5.5464,5.5787,5.5392,5.5787,915000.0
2009-02-25 14:00:00,15.56,15.57,15.3,15.39,1912500.0,5.5787,5.5822,5.4854,5.5177,1912500.0
2009-02-25 14:30:00,15.39,15.48,15.37,15.46,584200.0,5.5177,5.55,5.5105,5.5428,584200.0
2009-02-25 15:00:00,15.45,15.61,15.44,15.56,1125600.0,5.5392,5.5966,5.5356,5.5787,1125600.0
2009-02-25 15:30:00,15.56,15.57,15.38,15.41,2023200.0,5.5787,5.5822,5.5141,5.5249,2023200.0
2009-02-26 09:30:00,15.58,15.75,15.42,15.57,1109800.0,5.5858,5.6468,5.5285,5.5822,1109800.0
2009-02-26 10:00:00,15.57,15.65,15.48,15.54,827100.0,5.5822,5.6109,5.55,5.5715,827100.0
2009-02-26 10:30:00,15.54,15.56,15.46,15.56,1021200.0,5.5715,5.5787,5.5428,5.5787,1021200.0
2009-02-26 11:00:00,15.56,15.57,15.43,15.52,882400.0,5.5787,5.5822,5.5321,5.5643,882400.0
2009-02-26 11:30:00,15.52,15.52,15.45,15.45,722400.0,5.5643,5.5643,5.5392,5.5392,722400.0
2009-02-26 12:00:00,15.45,15.49,15.36,15.37,659800.0,5.5392,5.5536,5.507,5.5105,659800.0
2009-02-26 12:30:00,15.38,15.38,15.27,15.31,830200.0,5.5141,5.5141,5.4747,5.489,830200.0
2009-02-26 13:00:00,15.31,15.32,15.24,15.3,817700.0,5.489,5.4926,5.4639,5.4854,817700.0
2009-02-26 13:30:00,15.31,15.37,15.3,15.34,794200.0,5.489,5.5105,5.4854,5.4998,794200.0
2009-02-26 14:00:00,15.33,15.36,15.28,15.35,701300.0,5.4962,5.507,5.4783,5.5034,701300.0
2009-02-26 14:30:00,15.34,15.35,15.18,15.19,807800.0,5.4998,5.5034,5.4424,5.446,807800.0
2009-02-26 15:00:00,15.19,15.2,15.11,15.14,1338500.0,5.446,5.4496,5.4173,5.4281,1338500.0
2009-02-26 15:30:00,15.13,15.22,15.12,15.12,1833400.0,5.4245,5.4568,5.4209,5.4209,1833400.0
2009-02-27 09:30:00,15.0,15.09,14.9,14.95,2306100.0,5.3779,5.4102,5.342,5.36,2306100.0
2009-02-27 10:00:00,14.94,15.0,14.94,14.94,2132100.0,5.3564,5.3779,5.3564,5.3564,2132100.0
2009-02-27 10:30:00,14.94,15.14,14.93,15.13,1551400.0,5.3564,5.4281,5.3528,5.4245,1551400.0
2009-02-27 11:00:00,15.13,15.17,14.97,15.12,1139400.0,5.4245,5.4388,5.3671,5.4209,1139400.0
2009-02-27 11:30:00,15.12,15.28,15.1,15.28,1548900.0,5.4209,5.4783,5.4137,5.4783,1548900.0
2009-02-27 12:00:00,15.28,15.44,15.27,15.41,1718700.0,5.4783,5.5356,5.4747,5.5249,1718700.0
2009-02-27 12:30:00,15.41,15.43,15.36,15.39,1122900.0,5.5249,5.5321,5.507,5.5177,1122900.0
2009-02-27 13:00:00,15.4,15.48,15.39,15.45,1255600.0,5.5213,5.55,5.5177,5.5392,1255600.0
2009-02-27 13:30:00,15.45,15.55,15.36,15.54,2272800.0,5.5392,5.5751,5.507,5.5715,2272800.0
2009-02-27 14:00:00,15.55,15.58,15.48,15.48,1303100.0,5.5751,5.5858,5.55,5.55,1303100.0
2009-02-27 14:30:00,15.49,15.59,15.47,15.58,1454200.0,5.5536,5.5894,5.5464,5.5858,1454200.0
2009-02-27 15:00:00,15.58,15.58,15.44,15.49,2766100.0,5.5858,5.5858,5.5356,5.5536,2766100.0
2009-02-27 15:30:00,15.49,15.55,15.43,15.44,4268900.0,5.5536,5.5751,5.5321,5.5356,4268900.0
2009-03-02 09:30:00,15.24,15.4,15.13,15.31,1977900.0,5.4639,5.5213,5.4245,5.489,1977900.0
2009-03-02 10:00:00,15.31,15.4,15.27,15.31,1576100.0,5.489,5.5213,5.4747,5.489,1576100.0
2009-03-02 10:30:00,15.32,15.41,15.29,15.37,1388400.0,5.4926,5.5249,5.4819,5.5105,1388400.0
2009-03-02 11:00:00,15.36,15.37,15.25,15.26,1330900.0,5.507,5.5105,5.4675,5.4711,1330900.0
2009-03-02 11:30:00,15.26,15.31,15.18,15.23,1527500.0,5.4711,5.489,5.4424,5.4604,1527500.0
2009-03-02 12:00:00,15.23,15.25,15.13,15.2,1105000.0,5.4604,5.4675,5.4245,5.4496,1105000.0
2009-03-02 12:30:00,15.2,15.34,15.19,15.29,1842700.0,5.4496,5.4998,5.446,5.4819,1842700.0
2009-03-02 13:00:00,15.28,15.36,15.26,15.34,2481700.0,5.4783,5.507,5.4711,5.4998,2481700.0
2009-03-02 13:30:00,15.34,15.35,15.26,15.31,872000.0,5.4998,5.5034,5.4711,5.489,872000.0
2009-03-02 14:00:00,15.31,15.31,15.19,15.22,909400.0,5.489,5.489,5.446,5.4568,909400.0
2009-03-02 14:30:00,15.22,15.26,15.16,15.17,1043700.0,5.4568,5.4711,5.4353,5.4388,1043700.0
2009-03-02 15:00:00,15.17,15.17,15.05,15.1,1852100.0,5.4388,5.4388,5.3958,5.4137,1852100.0
2009-03-02 15:30:00,15.11,15.15,15.0,15.06,2844100.0,5.4173,5.4317,5.3779,5.3994,2844100.0
2009-03-03 09:30:00,15.06,15.1,14.75,14.83,3861500.0,5.3994,5.4137,5.2883,5.3169,3861500.0
2009-03-03 10:00:00,14.82,14.9,14.73,14.81,2739600.0,5.3134,5.342,5.2811,5.3098,2739600.0
2009-03-03 10:30:00,14.82,14.85,14.76,14.8,1176000.0,5.3134,5.3241,5.2918,5.3062,1176000.0
2009-03-03 11:00:00,14.8,14.8,14.7,14.72,1523000.0,5.3062,5.3062,5.2703,5.2775,1523000.0
2009-03-03 11:30:00,14.72,14.77,14.7,14.71,1664700.0,5.2775,5.2954,5.2703,5.2739,1664700.0
2009-03-03 12:00:00,14.72,14.78,14.7,14.76,1022500.0,5.2775,5.299,5.2703,5.2918,1022500.0
2009-03-03 12:30:00,14.75,14.78,14.67,14.68,1290100.0,5.2883,5.299,5.2596,5.2632,1290100.0
2009-03-03 13:00:00,14.68,14.69,14.54,14.55,2005800.0,5.2632,5.2667,5.213,5.2166,2005800.0
2009-03-03 13:30:00,14.54,14.56,14.5,14.53,1769500.0,5.213,5.2201,5.1986,5.2094,1769500.0
2009-03-03 14:00:00,14.52,14.76,14.52,14.69,1861500.0,5.2058,5.2918,5.2058,5.2667,1861500.0
2009-03-03 14:30:00,14.69,14.74,14.61,14.65,1782800.0,5.2667,5.2847,5.2381,5.2524,1782800.0
2009-03-03 15:00:00,14.66,14.73,14.62,14.66,2429500.0,5.256,5.2811,5.2416,5.256,2429500.0
2009-03-03 15:30:00,14.65,14.69,14.57,14.6,2865400.0,5.2524,5.2667,5.2237,5.2345,2865400.0
2009-03-04 09:30:00,14.92,14.92,14.68,14.71,2082200.0,5.3492,5.3492,5.2632,5.2739,2082200.0
2009-03-04 10:00:00,14.71,14.74,14.58,14.63,1534700.0,5.2739,5.2847,5.2273,5.2452,1534700.0
2009-03-04 10:30:00,14.63,14.83,14.63,14.81,1344000.0,5.2452,5.3169,5.2452,5.3098,1344000.0
2009-03-04 11:00:00,14.81,14.87,14.78,14.85,1750800.0,5.3098,5.3313,5.299,5.3241,1750800.0
2009-03-04 11:30:00,14.84,14.95,14.81,14.94,2480200.0,5.3205,5.36,5.3098,5.3564,2480200.0
2009-03-04 12:00:00,14.94,14.94,14.86,14.89,828600.0,5.3564,5.3564,5.3277,5.3385,828600.0
2009-03-04 12:30:00,14.89,14.91,14.85,14.89,831100.0,5.3385,5.3456,5.3241,5.3385,831100.0
2009-03-04 13:00:00,14.89,15.0,14.81,14.97,1474900.0,5.3385,5.3779,5.3098,5.3671,1474900.0
2009-03-04 13:30:00,14.97,15.0,14.9,14.96,623700.0,5.3671,5.3779,5.342,5.3635,623700.0
2009-03-04 14:00:00,14.97,15.01,14.94,15.0,1246500.0,5.3671,5.3815,5.3564,5.3779,1246500.0
2009-03-04 14:30:00,14.99,15.14,14.99,15.08,1946600.0,5.3743,5.4281,5.3743,5.4066,1946600.0
2009-03-04 15:00:00,15.08,15.21,15.04,15.21,1868100.0,5.4066,5.4532,5.3922,5.4532,1868100.0
2009-03-04 15:30:00,15.22,15.22,15.03,15.06,3614800.0,5.4568,5.4568,5.3886,5.3994,3614800.0
2009-03-05 09:30:00,15.11,15.92,15.0,15.86,7236800.0,5.4173,5.7077,5.3779,5.6862,7236800.0
2009-03-05 10:00:00,15.87,15.91,15.7,15.87,2725400.0,5.6898,5.7041,5.6289,5.6898,2725400.0
2009-03-05 10:30:00,15.86,15.98,15.81,15.82,2336600.0,5.6862,5.7292,5.6683,5.6719,2336600.0
2009-03-05 11:00:00,15.82,15.84,15.66,15.69,2395000.0,5.6719,5.6791,5.6145,5.6253,2395000.0
2009-03-05 11:30:00,15.69,15.73,15.65,15.73,1330700.0,5.6253,5.6396,5.6109,5.6396,1330700.0
2009-03-05 12:00:00,15.73,15.78,15.7,15.72,1369300.0,5.6396,5.6575,5.6289,5.636,1369300.0
2009-03-05 12:30:00,15.71,15.72,15.68,15.69,1397000.0,5.6324,5.636,5.6217,5.6253,1397000.0
2009-03-05 13:00:00,15.7,15.72,15.67,15.67,1695400.0,5.6289,5.636,5.6181,5.6181,1695400.0
2009-03-05 13:30:00,15.68,15.71,15.63,15.63,1612200.0,5.6217,5.6324,5.6038,5.6038,1612200.0
2009-03-05 14:00:00,15.63,15.68,15.57,15.64,1832200.0,5.6038,5.6217,5.5822,5.6073,1832200.0
2009-03-05 14:30:00,15.65,15.66,15.59,15.64,1312900.0,5.6109,5.6145,5.5894,5.6073,1312900.0
2009-03-05 15:00:00,15.64,15.67,15.57,15.59,1937500.0,5.6073,5.6181,5.5822,5.5894,1937500.0
2009-03-05 15:30:00,15.59,15.68,15.48,15.66,4604300.0,5.5894,5.6217,5.55,5.6145,4604300.0
2009-03-06 09:30:00,15.81,15.84,15.5,15.54,2662000.0,5.6683,5.6791,5.5572,5.5715,2662000.0
2009-03-06 10:00:00,15.53,15.65,15.49,15.55,1718300.0,5.5679,5.6109,5.5536,5.5751,1718300.0
2009-03-06 10:30:00,15.54,15.68,15.47,15.52,1340500.0,5.5715,5.6217,5.5464,5.5643,1340500.0
2009-03-06 11:00:00,15.51,15.63,15.5,15.63,1463800.0,5.5607,5.6038,5.5572,5.6038,1463800.0
2009-03-06 11:30:00,15.63,15.67,15.54,15.62,1314200.0,5.6038,5.6181,5.5715,5.6002,1314200.0
2009-03-06 12:00:00,15.61,15.7,15.54,15.56,1380300.0,5.5966,5.6289,5.5715,5.5787,1380300.0
2009-03-06 12:30:00,15.56,15.58,15.5,15.54,1076400.0,5.5787,5.5858,5.5572,5.5715,1076400.0
2009-03-06 13:00:00,15.54,15.58,15.52,15.57,987900.0,5.5715,5.5858,5.5643,5.5822,987900.0
2009-03-06 13:30:00,15.57,15.61,15.47,15.5,1562200.0,5.5822,5.5966,5.5464,5.5572,1562200.0
2009-03-06 14:00:00,15.5,15.55,15.47,15.53,952400.0,5.5572,5.5751,5.5464,5.5679,952400.0
2009-03-06 14:30:00,15.54,15.56,15.48,15.51,1527400.0,5.5715,5.5787,5.55,5.5607,1527400.0
2009-03-06 15:00:00,15.5,15.55,15.47,15.48,1735000.0,5.5572,5.5751,5.5464,5.55,1735000.0
2009-03-06 15:30:00,15.48,15.75,15.47,15.72,4007400.0,5.55,5.6468,5.5464,5.636,4007400.0
2009-03-09 09:30:00,15.61,15.74,15.51,15.67,2118700.0,5.5966,5.6432,5.5607,5.6181,2118700.0
2009-03-09 10:00:00,15.67,15.73,15.62,15.69,1115900.0,5.6181,5.6396,5.6002,5.6253,1115900.0
2009-03-09 10:30:00,15.68,15.79,15.65,15.71,1134700.0,5.6217,5.6611,5.6109,5.6324,1134700.0
2009-03-09 11:00:00,15.71,15.74,15.59,15.69,1195100.0,5.6324,5.6432,5.5894,5.6253,1195100.0
2009-03-09 11:30:00,15.69,15.82,15.69,15.8,1071100.0,5.6253,5.6719,5.6253,5.6647,1071100.0
2009-03-09 12:00:00,15.8,15.85,15.75,15.75,852100.0,5.6647,5.6826,5.6468,5.6468,852100.0
2009-03-09 12:30:00,15.74,15.79,15.69,15.77,972800.0,5.6432,5.6611,5.6253,5.654,972800.0
2009-03-09 13:00:00,15.78,15.83,15.71,15.82,1026100.0,5.6575,5.6755,5.6324,5.6719,1026100.0
2009-03-09 13:30:00,15.82,15.88,15.8,15.82,852800.0,5.6719,5.6934,5.6647,5.6719,852800.0
2009-03-09 14:00:00,15.83,15.9,15.8,15.85,1141300.0,5.6755,5.7006,5.6647,5.6826,1141300.0
2009-03-09 14:30:00,15.86,15.95,15.84,15.9,1399400.0,5.6862,5.7185,5.6791,5.7006,1399400.0
2009-03-09 15:00:00,15.91,15.99,15.8,15.87,1828800.0,5.7041,5.7328,5.6647,5.6898,1828800.0
2009-03-09 15:30:00,15.87,15.91,15.78,15.86,3015000.0,5.6898,5.7041,5.6575,5.6862,3015000.0
2009-03-10 09:30:00,16.06,16.24,15.88,16.2,2986800.0,5.7579,5.8225,5.6934,5.8081,2986800.0
2009-03-10 10:00:00,16.19,16.23,16.0,16.02,2633900.0,5.8045,5.8189,5.7364,5.7436,2633900.0
2009-03-10 10:30:00,16.01,16.21,15.96,16.19,1694700.0,5.74,5.8117,5.7221,5.8045,1694700.0
2009-03-10 11:00:00,16.18,16.3,16.16,16.3,1532100.0,5.801,5.844,5.7938,5.844,1532100.0
2009-03-10 11:30:00,16.3,16.34,16.25,16.32,985800.0,5.844,5.8583,5.826,5.8511,985800.0
2009-03-10 12:00:00,16.32,16.49,16.32,16.49,1636100.0,5.8511,5.9121,5.8511,5.9121,1636100.0
2009-03-10 12:30:00,16.49,16.5,16.38,16.45,1780900.0,5.9121,5.9157,5.8727,5.8978,1780900.0
2009-03-10 13:00:00,16.45,16.51,16.44,16.51,1106000.0,5.8978,5.9193,5.8942,5.9193,1106000.0
2009-03-10 13:30:00,16.5,16.61,16.49,16.5,1745300.0,5.9157,5.9551,5.9121,5.9157,1745300.0
2009-03-10 14:00:00,16.5,16.57,16.47,16.54,1661500.0,5.9157,5.9408,5.9049,5.93,1661500.0
2009-03-10 14:30:00,16.54,16.63,16.52,16.63,1625800.0,5.93,5.9623,5.9228,5.9623,1625800.0
2009-03-10 15:00:00,16.62,16.65,16.48,16.54,1853400.0,5.9587,5.9695,5.9085,5.93,1853400.0
2009-03-10 15:30:00,16.55,16.62,16.5,16.58,3271800.0,5.9336,5.9587,5.9157,5.9444,3271800.0
2009-03-11 09:30:00,16.7,16.72,16.43,16.54,2623300.0,5.9874,5.9946,5.8906,5.93,2623300.0
2009-03-11 10:00:00,16.55,16.56,16.36,16.36,1618500.0,5.9336,5.9372,5.8655,5.8655,1618500.0
2009-03-11 10:30:00,16.37,16.44,16.32,16.44,1014100.0,5.8691,5.8942,5.8511,5.8942,1014100.0
2009-03-11 11:00:00,16.43,16.48,16.3,16.33,1330000.0,5.8906,5.9085,5.844,5.8547,1330000.0
2009-03-11 11:30:00,16.33,16.38,16.25,16.3,980400.0,5.8547,5.8727,5.826,5.844,980400.0
2009-03-11 12:00:00,16.3,16.4,16.29,16.4,951500.0,5.844,5.8798,5.8404,5.8798,951500.0
2009-03-11 12:30:00,16.4,16.47,16.36,16.39,1445800.0,5.8798,5.9049,5.8655,5.8762,1445800.0
2009-03-11 13:00:00,16.4,16.5,16.38,16.48,1699600.0,5.8798,5.9157,5.8727,5.9085,1699600.0
2009-03-11 13:30:00,16.48,16.57,16.47,16.55,1337700.0,5.9085,5.9408,5.9049,5.9336,1337700.0
2009-03-11 14:00:00,16.55,16.56,16.25,16.27,2631300.0,5.9336,5.9372,5.826,5.8332,2631300.0
2009-03-11 14:30:00,16.28,16.4,16.27,16.39,1532600.0,5.8368,5.8798,5.8332,5.8762,1532600.0
2009-03-11 15:00:00,16.39,16.52,16.39,16.45,1669000.0,5.8762,5.9228,5.8762,5.8978,1669000.0
2009-03-11 15:30:00,16.45,16.54,16.4,16.42,3524200.0,5.8978,5.93,5.8798,5.887,3524200.0
2009-03-12 09:30:00,16.1,16.2,15.83,15.97,1832800.0,5.8856,5.9221,5.7869,5.8381,1832800.0
2009-03-12 10:00:00,15.98,16.1,15.98,16.09,1253400.0,5.8417,5.8856,5.8417,5.8819,1253400.0
2009-03-12 10:30:00,16.08,16.3,16.07,16.19,1385600.0,5.8783,5.9587,5.8746,5.9185,1385600.0
2009-03-12 11:00:00,16.19,16.24,16.15,16.21,1535000.0,5.9185,5.9368,5.9039,5.9258,1535000.0
2009-03-12 11:30:00,16.21,16.25,16.15,16.15,1239800.0,5.9258,5.9404,5.9039,5.9039,1239800.0
2009-03-12 12:00:00,16.16,16.19,16.08,16.1,1181600.0,5.9075,5.9185,5.8783,5.8856,1181600.0
2009-03-12 12:30:00,16.11,16.2,16.1,16.19,797900.0,5.8892,5.9221,5.8856,5.9185,797900.0
2009-03-12 13:00:00,16.18,16.3,16.17,16.25,2304300.0,5.9148,5.9587,5.9112,5.9404,2304300.0
2009-03-12 13:30:00,16.25,16.3,16.2,16.27,1188100.0,5.9404,5.9587,5.9221,5.9477,1188100.0
2009-03-12 14:00:00,16.27,16.39,16.25,16.31,1305300.0,5.9477,5.9916,5.9404,5.9624,1305300.0
2009-03-12 14:30:00,16.31,16.34,16.21,16.23,1400300.0,5.9624,5.9733,5.9258,5.9331,1400300.0
2009-03-12 15:00:00,16.24,16.26,16.19,16.24,1069400.0,5.9368,5.9441,5.9185,5.9368,1069400.0
2009-03-12 15:30:00,16.25,16.34,16.23,16.28,1993100.0,5.9404,5.9733,5.9331,5.9514,1993100.0
2009-03-13 09:30:00,16.28,16.35,16.06,16.34,1510000.0,5.9514,5.977,5.871,5.9733,1510000.0
2009-03-13 10:00:00,16.34,16.4,16.28,16.36,1355400.0,5.9733,5.9953,5.9514,5.9806,1355400.0
2009-03-13 10:30:00,16.35,16.48,16.23,16.43,1811100.0,5.977,6.0245,5.9331,6.0062,1811100.0
2009-03-13 11:00:00,16.42,16.59,16.41,16.59,1265900.0,6.0026,6.0647,5.9989,6.0647,1265900.0
2009-03-13 11:30:00,16.59,16.7,16.51,16.69,1561000.0,6.0647,6.1049,6.0355,6.1013,1561000.0
2009-03-13 12:00:00,16.7,16.75,16.63,16.73,1218700.0,6.1049,6.1232,6.0793,6.1159,1218700.0
2009-03-13 12:30:00,16.74,16.86,16.73,16.83,1425600.0,6.1196,6.1634,6.1159,6.1525,1425600.0
2009-03-13 13:00:00,16.83,16.84,16.7,16.72,725900.0,6.1525,6.1561,6.1049,6.1122,725900.0
2009-03-13 13:30:00,16.72,16.72,16.62,16.66,964300.0,6.1122,6.1122,6.0757,6.0903,964300.0
2009-03-13 14:00:00,16.67,16.74,16.6,16.62,805400.0,6.094,6.1196,6.0684,6.0757,805400.0
2009-03-13 14:30:00,16.61,16.63,16.57,16.59,1019500.0,6.072,6.0793,6.0574,6.0647,1019500.0
2009-03-13 15:00:00,16.58,16.67,16.57,16.61,782300.0,6.0611,6.094,6.0574,6.072,782300.0
2009-03-13 15:30:00,16.61,16.7,16.6,16.67,2418700.0,6.072,6.1049,6.0684,6.094,2418700.0
2009-03-16 09:30:00,16.71,17.05,16.71,17.03,1961400.0,6.1086,6.2329,6.1086,6.2256,1961400.0
2009-03-16 10:00:00,17.02,17.1,17.0,17.06,1782600.0,6.2219,6.2512,6.2146,6.2365,1782600.0
2009-03-16 10:30:00,17.07,17.24,17.07,17.13,1876000.0,6.2402,6.3023,6.2402,6.2621,1876000.0
2009-03-16 11:00:00,17.14,17.14,17.01,17.02,1071500.0,6.2658,6.2658,6.2183,6.2219,1071500.0
2009-03-16 11:30:00,17.01,17.02,16.88,16.97,1051800.0,6.2183,6.2219,6.1707,6.2036,1051800.0
2009-03-16 12:00:00,16.98,17.04,16.95,17.03,749400.0,6.2073,6.2292,6.1963,6.2256,749400.0
2009-03-16 12:30:00,17.03,17.09,17.02,17.08,816100.0,6.2256,6.2475,6.2219,6.2438,816100.0
2009-03-16 13:00:00,17.09,17.09,16.97,16.98,1478600.0,6.2475,6.2475,6.2036,6.2073,1478600.0
2009-03-16 13:30:00,16.98,17.01,16.94,17.0,651100.0,6.2073,6.2183,6.1927,6.2146,651100.0
2009-03-16 14:00:00,16.99,17.01,16.92,16.94,788300.0,6.2109,6.2183,6.1854,6.1927,788300.0
2009-03-16 14:30:00,16.95,17.08,16.9,16.98,1189600.0,6.1963,6.2438,6.178,6.2073,1189600.0
2009-03-16 15:00:00,16.99,17.0,16.9,16.91,900100.0,6.2109,6.2146,6.178,6.1817,900100.0
2009-03-16 15:30:00,16.92,16.93,16.86,16.9,2403500.0,6.1854,6.189,6.1634,6.178,2403500.0
2009-03-17 09:30:00,16.97,17.0,16.7,16.78,1532500.0,6.2036,6.2146,6.1049,6.1342,1532500.0
2009-03-17 10:00:00,16.78,16.89,16.78,16.88,831600.0,6.1342,6.1744,6.1342,6.1707,831600.0
2009-03-17 10:30:00,16.89,16.9,16.85,16.9,1078900.0,6.1744,6.178,6.1598,6.178,1078900.0
2009-03-17 11:00:00,16.9,16.95,16.87,16.91,723100.0,6.178,6.1963,6.1671,6.1817,723100.0
2009-03-17 11:30:00,16.91,16.94,16.85,16.9,554800.0,6.1817,6.1927,6.1598,6.178,554800.0
2009-03-17 12:00:00,16.91,16.97,16.9,16.95,544700.0,6.1817,6.2036,6.178,6.1963,544700.0
2009-03-17 12:30:00,16.96,17.01,16.94,17.01,903200.0,6.2,6.2183,6.1927,6.2183,903200.0
2009-03-17 13:00:00,17.01,17.07,16.99,17.06,907600.0,6.2183,6.2402,6.2109,6.2365,907600.0
2009-03-17 13:30:00,17.05,17.1,17.04,17.04,614500.0,6.2329,6.2512,6.2292,6.2292,614500.0
2009-03-17 14:00:00,17.05,17.07,16.98,17.01,937300.0,6.2329,6.2402,6.2073,6.2183,937300.0
2009-03-17 14:30:00,17.0,17.09,17.0,17.08,1089100.0,6.2146,6.2475,6.2146,6.2438,1089100.0
2009-03-17 15:00:00,17.07,17.12,17.06,17.06,1059800.0,6.2402,6.2585,6.2365,6.2365,1059800.0
2009-03-17 15:30:00,17.07,17.23,17.04,17.21,3458300.0,6.2402,6.2987,6.2292,6.2914,3458300.0
2009-03-18 09:30:00,16.96,17.14,16.88,16.92,1424200.0,6.2,6.2658,6.1707,6.1854,1424200.0
2009-03-18 10:00:00,16.92,16.93,16.77,16.87,1023500.0,6.1854,6.189,6.1305,6.1671,1023500.0
2009-03-18 10:30:00,16.87,16.9,16.77,16.89,846900.0,6.1671,6.178,6.1305,6.1744,846900.0
2009-03-18 11:00:00,16.89,16.91,16.78,16.82,1203100.0,6.1744,6.1817,6.1342,6.1488,1203100.0
2009-03-18 11:30:00,16.82,16.86,16.78,16.79,530400.0,6.1488,6.1634,6.1342,6.1378,530400.0
2009-03-18 12:00:00,16.78,16.82,16.71,16.73,1390100.0,6.1342,6.1488,6.1086,6.1159,1390100.0
2009-03-18 12:30:00,16.74,16.84,16.71,16.83,592700.0,6.1196,6.1561,6.1086,6.1525,592700.0
2009-03-18 13:00:00,16.83,16.84,16.7,16.71,879900.0,6.1525,6.1561,6.1049,6.1086,879900.0
2009-03-18 13:30:00,16.71,16.75,16.66,16.69,1066200.0,6.1086,6.1232,6.0903,6.1013,1066200.0
2009-03-18 14:00:00,16.69,17.11,16.68,17.08,1813600.0,6.1013,6.2548,6.0976,6.2438,1813600.0
2009-03-18 14:30:00,17.08,17.15,16.95,17.12,1539600.0,6.2438,6.2694,6.1963,6.2585,1539600.0
2009-03-18 15:00:00,17.12,17.12,16.73,16.85,2480300.0,6.2585,6.2585,6.1159,6.1598,2480300.0
2009-03-18 15:30:00,16.85,16.87,16.76,16.83,3541400.0,6.1598,6.1671,6.1269,6.1525,3541400.0
2009-03-19 09:30:00,16.94,16.98,16.56,16.71,2367300.0,6.1927,6.2073,6.0537,6.1086,2367300.0
2009-03-19 10:00:00,16.71,16.79,16.63,16.66,1662400.0,6.1086,6.1378,6.0793,6.0903,1662400.0
2009-03-19 10:30:00,16.65,16.69,16.55,16.57,1436500.0,6.0866,6.1013,6.0501,6.0574,1436500.0
2009-03-19 11:00:00,16.56,16.59,16.47,16.47,996900.0,6.0537,6.0647,6.0208,6.0208,996900.0
2009-03-19 11:30:00,16.47,16.5,16.45,16.46,1411400.0,6.0208,6.0318,6.0135,6.0172,1411400.0
2009-03-19 12:00:00,16.46,16.59,16.43,16.59,1314000.0,6.0172,6.0647,6.0062,6.0647,1314000.0
2009-03-19 12:30:00,16.58,16.59,16.5,16.52,853900.0,6.0611,6.0647,6.0318,6.0391,853900.0
2009-03-19 13:00:00,16.52,16.55,16.52,16.53,563600.0,6.0391,6.0501,6.0391,6.0428,563600.0
2009-03-19 13:30:00,16.53,16.54,16.52,16.52,691500.0,6.0428,6.0464,6.0391,6.0391,691500.0
2009-03-19 14:00:00,16.53,16.58,16.52,16.55,956800.0,6.0428,6.0611,6.0391,6.0501,956800.0
2009-03-19 14:30:00,16.55,16.57,16.49,16.53,1582800.0,6.0501,6.0574,6.0282,6.0428,1582800.0
2009-03-19 15:00:00,16.54,16.69,16.51,16.67,1609100.0,6.0464,6.1013,6.0355,6.094,1609100.0
2009-03-19 15:30:00,16.68,16.77,16.63,16.68,2330500.0,6.0976,6.1305,6.0793,6.0976,2330500.0
2009-03-20 09:30:00,16.86,17.1,16.77,17.01,5597500.0,6.1634,6.2512,6.1305,6.2183,5597500.0
2009-03-20 10:00:00,17.01,17.02,16.78,16.86,1022600.0,6.2183,6.2219,6.1342,6.1634,1022600.0
2009-03-20 10:30:00,16.86,16.9,16.81,16.85,792100.0,6.1634,6.178,6.1451,6.1598,792100.0
2009-03-20 11:00:00,16.84,16.87,16.72,16.83,801200.0,6.1561,6.1671,6.1122,6.1525,801200.0
2009-03-20 11:30:00,16.83,17.0,16.82,16.98,690700.0,6.1525,6.2146,6.1488,6.2073,690700.0
2009-03-20 12:00:00,16.97,16.99,16.88,16.89,639000.0,6.2036,6.2109,6.1707,6.1744,639000.0
2009-03-20 12:30:00,16.88,16.94,16.82,16.85,648900.0,6.1707,6.1927,6.1488,6.1598,648900.0
2009-03-20 13:00:00,16.84,16.86,16.71,16.72,724900.0,6.1561,6.1634,6.1086,6.1122,724900.0
2009-03-20 13:30:00,16.72,16.78,16.68,16.68,623300.0,6.1122,6.1342,6.0976,6.0976,623300.0
2009-03-20 14:00:00,16.68,16.75,16.66,16.74,589400.0,6.0976,6.1232,6.0903,6.1196,589400.0
2009-03-20 14:30:00,16.74,16.75,16.65,16.71,519600.0,6.1196,6.1232,6.0866,6.1086,519600.0
2009-03-20 15:00:00,16.7,16.82,16.7,16.8,574400.0,6.1049,6.1488,6.1049,6.1415,574400.0
2009-03-20 15:30:00,16.8,16.87,16.75,16.77,1786300.0,6.1415,6.1671,6.1232,6.1305,1786300.0
2009-03-23 09:30:00,16.96,17.06,16.77,16.81,1450300.0,6.2,6.2365,6.1305,6.1451,1450300.0
2009-03-23 10:00:00,16.82,16.88,16.67,16.74,1323600.0,6.1488,6.1707,6.094,6.1196,1323600.0
2009-03-23 10:30:00,16.73,16.8,16.71,16.79,716500.0,6.1159,6.1415,6.1086,6.1378,716500.0
2009-03-23 11:00:00,16.79,16.94,16.78,16.91,921400.0,6.1378,6.1927,6.1342,6.1817,921400.0
2009-03-23 11:30:00,16.91,16.98,16.89,16.96,452200.0,6.1817,6.2073,6.1744,6.2,452200.0
2009-03-23 12:00:00,16.97,16.97,16.9,16.95,546300.0,6.2036,6.2036,6.178,6.1963,546300.0
2009-03-23 12:30:00,16.96,16.97,16.81,16.84,874400.0,6.2,6.2036,6.1451,6.1561,874400.0
2009-03-23 13:00:00,16.84,16.93,16.78,16.79,676500.0,6.1561,6.189,6.1342,6.1378,676500.0
2009-03-23 13:30:00,16.78,16.82,16.78,16.79,474000.0,6.1342,6.1488,6.1342,6.1378,474000.0
2009-03-23 14:00:00,16.8,16.9,16.79,16.89,558500.0,6.1415,6.178,6.1378,6.1744,558500.0
2009-03-23 14:30:00,16.88,17.0,16.88,16.98,1082700.0,6.1707,6.2146,6.1707,6.2073,1082700.0
2009-03-23 15:00:00,16.98,17.0,16.91,16.98,961700.0,6.2073,6.2146,6.1817,6.2073,961700.0
2009-03-23 15:30:00,16.99,17.11,16.97,17.1,2950300.0,6.2109,6.2548,6.2036,6.2512,2950300.0
2009-03-24 09:30:00,17.12,17.15,16.91,17.13,1451900.0,6.2585,6.2694,6.1817,6.2621,1451900.0
2009-03-24 10:00:00,17.13,17.2,17.1,17.16,1003500.0,6.2621,6.2877,6.2512,6.2731,1003500.0
2009-03-24 10:30:00,17.15,17.25,17.15,17.2,824600.0,6.2694,6.306,6.2694,6.2877,824600.0
2009-03-24 11:00:00,17.2,17.26,17.17,17.25,1030700.0,6.2877,6.3096,6.2767,6.306,1030700.0
2009-03-24 11:30:00,17.26,17.26,17.22,17.22,524300.0,6.3096,6.3096,6.295,6.295,524300.0
2009-03-24 12:00:00,17.22,17.25,17.15,17.21,657300.0,6.295,6.306,6.2694,6.2914,657300.0
2009-03-24 12:30:00,17.2,17.26,17.2,17.25,371000.0,6.2877,6.3096,6.2877,6.306,371000.0
2009-03-24 13:00:00,17.25,17.32,17.23,17.26,786800.0,6.306,6.3316,6.2987,6.3096,786800.0
2009-03-24 13:30:00,17.27,17.28,17.21,17.23,425600.0,6.3133,6.317,6.2914,6.2987,425600.0
2009-03-24 14:00:00,17.23,17.25,17.16,17.17,702600.0,6.2987,6.306,6.2731,6.2767,702600.0
2009-03-24 14:30:00,17.17,17.24,17.16,17.23,539100.0,6.2767,6.3023,6.2731,6.2987,539100.0
2009-03-24 15:00:00,17.23,17.24,17.18,17.21,646100.0,6.2987,6.3023,6.2804,6.2914,646100.0
2009-03-24 15:30:00,17.21,17.26,17.13,17.17,1661100.0,6.2914,6.3096,6.2621,6.2767,1661100.0
2009-03-25 09:30:00,17.2,17.34,17.01,17.29,1244700.0,6.2877,6.3389,6.2183,6.3206,1244700.0
2009-03-25 10:00:00,17.29,17.4,17.24,17.29,1434200.0,6.3206,6.3608,6.3023,6.3206,1434200.0
2009-03-25 10:30:00,17.3,17.35,17.25,17.27,846200.0,6.3243,6.3425,6.306,6.3133,846200.0
2009-03-25 11:00:00,17.27,17.34,17.25,17.33,798400.0,6.3133,6.3389,6.306,6.3352,798400.0
2009-03-25 11:30:00,17.33,17.39,17.32,17.37,478200.0,6.3352,6.3572,6.3316,6.3499,478200.0
2009-03-25 12:00:00,17.37,17.4,17.28,17.31,648700.0,6.3499,6.3608,6.317,6.3279,648700.0
2009-03-25 12:30:00,17.32,17.36,17.25,17.36,613000.0,6.3316,6.3462,6.306,6.3462,613000.0
2009-03-25 13:00:00,17.36,17.39,17.27,17.29,546800.0,6.3462,6.3572,6.3133,6.3206,546800.0
2009-03-25 13:30:00,17.29,17.33,17.28,17.33,551900.0,6.3206,6.3352,6.317,6.3352,551900.0
2009-03-25 14:00:00,17.33,17.34,17.25,17.25,844900.0,6.3352,6.3389,6.306,6.306,844900.0
2009-03-25 14:30:00,17.25,17.26,17.11,17.11,1222200.0,6.306,6.3096,6.2548,6.2548,1222200.0
2009-03-25 15:00:00,17.11,17.16,17.07,17.12,919900.0,6.2548,6.2731,6.2402,6.2585,919900.0
2009-03-25 15:30:00,17.11,17.31,17.06,17.27,2028100.0,6.2548,6.3279,6.2365,6.3133,2028100.0
2009-03-26 09:30:00,17.35,17.39,17.24,17.3,1499000.0,6.3425,6.3572,6.3023,6.3243,1499000.0
2009-03-26 10:00:00,17.29,17.3,17.19,17.23,781100.0,6.3206,6.3243,6.2841,6.2987,781100.0
2009-03-26 10:30:00,17.23,17.32,17.19,17.21,1421000.0,6.2987,6.3316,6.2841,6.2914,1421000.0
2009-03-26 11:00:00,17.2,17.25,17.16,17.18,786400.0,6.2877,6.306,6.2731,6.2804,786400.0
2009-03-26 11:30:00,17.19,17.25,17.16,17.19,1586200.0,6.2841,6.306,6.2731,6.2841,1586200.0
2009-03-26 12:00:00,17.19,17.22,17.01,17.02,2203400.0,6.2841,6.295,6.2183,6.2219,2203400.0
2009-03-26 12:30:00,17.02,17.02,16.84,16.86,1722200.0,6.2219,6.2219,6.1561,6.1634,1722200.0
2009-03-26 13:00:00,16.87,17.05,16.86,17.0,1596300.0,6.1671,6.2329,6.1634,6.2146,1596300.0
2009-03-26 13:30:00,17.0,17.05,17.0,17.03,1046600.0,6.2146,6.2329,6.2146,6.2256,1046600.0
2009-03-26 14:00:00,17.02,17.13,17.02,17.05,1164500.0,6.2219,6.2621,6.2219,6.2329,1164500.0
2009-03-26 14:30:00,17.04,17.05,16.96,16.97,1226000.0,6.2292,6.2329,6.2,6.2036,1226000.0
2009-03-26 15:00:00,16.96,17.1,16.95,17.08,1218200.0,6.2,6.2512,6.1963,6.2438,1218200.0
2009-03-26 15:30:00,17.08,17.2,17.07,17.2,2334000.0,6.2438,6.2877,6.2402,6.2877,2334000.0
2009-03-27 09:30:00,17.0,17.0,16.74,16.75,2258000.0,6.2146,6.2146,6.1196,6.1232,2258000.0
2009-03-27 10:00:00,16.76,16.79,16.69,16.78,1208900.0,6.1269,6.1378,6.1013,6.1342,1208900.0
2009-03-27 10:30:00,16.78,16.89,16.77,16.88,734200.0,6.1342,6.1744,6.1305,6.1707,734200.0
2009-03-27 11:00:00,16.88,16.89,16.72,16.73,906600.0,6.1707,6.1744,6.1122,6.1159,906600.0
2009-03-27 11:30:00,16.73,16.74,16.61,16.62,1442600.0,6.1159,6.1196,6.072,6.0757,1442600.0
2009-03-27 12:00:00,16.63,16.66,16.6,16.62,819600.0,6.0793,6.0903,6.0684,6.0757,819600.0
2009-03-27 12:30:00,16.63,16.64,16.52,16.55,1251900.0,6.0793,6.083,6.0391,6.0501,1251900.0
2009-03-27 13:00:00,16.55,16.57,16.48,16.57,884800.0,6.0501,6.0574,6.0245,6.0574,884800.0
2009-03-27 13:30:00,16.57,16.58,16.43,16.44,1072300.0,6.0574,6.0611,6.0062,6.0099,1072300.0
2009-03-27 14:00:00,16.44,16.59,16.44,16.55,1082900.0,6.0099,6.0647,6.0099,6.0501,1082900.0
2009-03-27 14:30:00,16.56,16.6,16.51,16.59,1160000.0,6.0537,6.0684,6.0355,6.0647,1160000.0
2009-03-27 15:00:00,16.59,16.69,16.59,16.6,1155200.0,6.0647,6.1013,6.0647,6.0684,1155200.0
2009-03-27 15:30:00,16.6,16.65,16.51,16.58,2321500.0,6.0684,6.0866,6.0355,6.0611,2321500.0
2009-03-30 09:30:00,16.34,16.74,16.23,16.48,2105800.0,5.9733,6.1196,5.9331,6.0245,2105800.0
2009-03-30 10:00:00,16.47,16.56,16.43,16.43,1132500.0,6.0208,6.0537,6.0062,6.0062,1132500.0
2009-03-30 10:30:00,16.43,16.43,16.25,16.26,1017700.0,6.0062,6.0062,5.9404,5.9441,1017700.0
2009-03-30 11:00:00,16.26,16.4,16.24,16.31,632200.0,5.9441,5.9953,5.9368,5.9624,632200.0
2009-03-30 11:30:00,16.31,16.32,16.24,16.29,487200.0,5.9624,5.966,5.9368,5.955,487200.0
2009-03-30 12:00:00,16.3,16.34,16.25,16.28,681700.0,5.9587,5.9733,5.9404,5.9514,681700.0
2009-03-30 12:30:00,16.28,16.31,16.26,16.27,350100.0,5.9514,5.9624,5.9441,5.9477,350100.0
2009-03-30 13:00:00,16.26,16.3,16.22,16.25,481900.0,5.9441,5.9587,5.9295,5.9404,481900.0
2009-03-30 13:30:00,16.24,16.26,16.16,16.23,599900.0,5.9368,5.9441,5.9075,5.9331,599900.0
2009-03-30 14:00:00,16.23,16.25,16.17,16.21,666200.0,5.9331,5.9404,5.9112,5.9258,666200.0
2009-03-30 14:30:00,16.21,16.24,16.16,16.18,642900.0,5.9258,5.9368,5.9075,5.9148,642900.0
2009-03-30 15:00:00,16.17,16.3,16.17,16.27,747500.0,5.9112,5.9587,5.9112,5.9477,747500.0
2009-03-30 15:30:00,16.27,16.47,16.25,16.38,2657800.0,5.9477,6.0208,5.9404,5.9879,2657800.0
2009-03-31 09:30:00,16.44,16.54,16.19,16.28,1138700.0,6.0099,6.0464,5.9185,5.9514,1138700.0
2009-03-31 10:00:00,16.27,16.37,16.09,16.16,3039200.0,5.9477,5.9843,5.8819,5.9075,3039200.0
2009-03-31 10:30:00,16.15,16.21,15.97,15.97,2079700.0,5.9039,5.9258,5.8381,5.8381,2079700.0
2009-03-31 11:00:00,15.97,16.05,15.96,16.02,2162000.0,5.8381,5.8673,5.8344,5.8563,2162000.0
2009-03-31 11:30:00,16.02,16.05,15.91,15.91,1349800.0,5.8563,5.8673,5.8161,5.8161,1349800.0
2009-03-31 12:00:00,15.91,15.94,15.82,15.91,1611300.0,5.8161,5.8271,5.7832,5.8161,1611300.0
2009-03-31 12:30:00,15.91,15.98,15.89,15.97,988300.0,5.8161,5.8417,5.8088,5.8381,988300.0
2009-03-31 13:00:00,15.97,16.07,15.97,16.05,711900.0,5.8381,5.8746,5.8381,5.8673,711900.0
2009-03-31 13:30:00,16.05,16.07,16.0,16.05,1060000.0,5.8673,5.8746,5.849,5.8673,1060000.0
2009-03-31 14:00:00,16.05,16.18,16.04,16.18,1324100.0,5.8673,5.9148,5.8637,5.9148,1324100.0
2009-03-31 14:30:00,16.18,16.3,16.18,16.27,1157900.0,5.9148,5.9587,5.9148,5.9477,1157900.0
2009-03-31 15:00:00,16.27,16.3,16.18,16.22,1373800.0,5.9477,5.9587,5.9148,5.9295,1373800.0
2009-03-31 15:30:00,16.21,16.54,15.97,16.0,3638500.0,5.9258,6.0464,5.8381,5.849,3638500.0
2009-04-01 09:30:00,15.84,16.27,15.76,16.25,2296300.0,5.7905,5.9477,5.7613,5.9404,2296300.0
2009-04-01 10:00:00,16.26,16.4,16.23,16.26,1670300.0,5.9441,5.9953,5.9331,5.9441,1670300.0
2009-04-01 10:30:00,16.26,16.38,16.26,16.33,1229200.0,5.9441,5.9879,5.9441,5.9697,1229200.0
2009-04-01 11:00:00,16.34,16.37,16.24,16.3,1163100.0,5.9733,5.9843,5.9368,5.9587,1163100.0
2009-04-01 11:30:00,16.3,16.31,16.14,16.2,1106100.0,5.9587,5.9624,5.9002,5.9221,1106100.0
2009-04-01 12:00:00,16.2,16.3,16.19,16.28,656700.0,5.9221,5.9587,5.9185,5.9514,656700.0
2009-04-01 12:30:00,16.27,16.28,16.23,16.24,448200.0,5.9477,5.9514,5.9331,5.9368,448200.0
2009-04-01 13:00:00,16.23,16.3,16.22,16.28,532100.0,5.9331,5.9587,5.9295,5.9514,532100.0
2009-04-01 13:30:00,16.27,16.35,16.26,16.3,1266800.0,5.9477,5.977,5.9441,5.9587,1266800.0
2009-04-01 14:00:00,16.3,16.35,16.29,16.34,575800.0,5.9587,5.977,5.955,5.9733,575800.0
2009-04-01 14:30:00,16.35,16.36,16.31,16.35,768400.0,5.977,5.9806,5.9624,5.977,768400.0
2009-04-01 15:00:00,16.35,16.36,16.22,16.29,1268800.0,5.977,5.9806,5.9295,5.955,1268800.0
2009-04-01 15:30:00,16.28,16.34,16.24,16.27,2561500.0,5.9514,5.9733,5.9368,5.9477,2561500.0
2009-04-02 09:30:00,16.4,16.45,16.03,16.26,1577100.0,5.9953,6.0135,5.86,5.9441,1577100.0
2009-04-02 10:00:00,16.26,16.32,16.17,16.17,1975000.0,5.9441,5.966,5.9112,5.9112,1975000.0
2009-04-02 10:30:00,16.17,16.2,16.07,16.17,1246100.0,5.9112,5.9221,5.8746,5.9112,1246100.0
2009-04-02 11:00:00,16.16,16.24,16.13,16.18,1204600.0,5.9075,5.9368,5.8966,5.9148,1204600.0
2009-04-02 11:30:00,16.17,16.18,16.1,16.17,940000.0,5.9112,5.9148,5.8856,5.9112,940000.0
2009-04-02 12:00:00,16.17,16.28,16.11,16.24,905700.0,5.9112,5.9514,5.8892,5.9368,905700.0
2009-04-02 12:30:00,16.24,16.3,16.21,16.25,1402100.0,5.9368,5.9587,5.9258,5.9404,1402100.0
2009-04-02 13:00:00,16.24,16.32,16.22,16.32,991600.0,5.9368,5.966,5.9295,5.966,991600.0
2009-04-02 13:30:00,16.32,16.34,16.28,16.3,786200.0,5.966,5.9733,5.9514,5.9587,786200.0
2009-04-02 14:00:00,16.3,16.34,16.27,16.31,731300.0,5.9587,5.9733,5.9477,5.9624,731300.0
2009-04-02 14:30:00,16.32,16.39,16.31,16.33,931900.0,5.966,5.9916,5.9624,5.9697,931900.0
2009-04-02 15:00:00,16.32,16.34,16.18,16.23,1693600.0,5.966,5.9733,5.9148,5.9331,1693600.0
2009-04-02 15:30:00,16.24,16.25,16.04,16.09,3285400.0,5.9368,5.9404,5.8637,5.8819,3285400.0
2009-04-03 09:30:00,16.01,16.21,16.0,16.03,1777700.0,5.8527,5.9258,5.849,5.86,1777700.0
2009-04-03 10:00:00,16.03,16.1,16.01,16.06,1446900.0,5.86,5.8856,5.8527,5.871,1446900.0
2009-04-03 10:30:00,16.06,16.07,16.03,16.04,819100.0,5.871,5.8746,5.86,5.8637,819100.0
2009-04-03 11:00:00,16.04,16.05,16.01,16.04,479900.0,5.8637,5.8673,5.8527,5.8637,479900.0
2009-04-03 11:30:00,16.04,16.07,16.01,16.02,680200.0,5.8637,5.8746,5.8527,5.8563,680200.0
2009-04-03 12:00:00,16.02,16.04,15.98,16.0,702500.0,5.8563,5.8637,5.8417,5.849,702500.0
2009-04-03 12:30:00,15.99,16.03,15.97,16.03,945500.0,5.8454,5.86,5.8381,5.86,945500.0
2009-04-03 13:00:00,16.03,16.05,15.98,16.05,766100.0,5.86,5.8673,5.8417,5.8673,766100.0
2009-04-03 13:30:00,16.05,16.1,16.02,16.08,868900.0,5.8673,5.8856,5.8563,5.8783,868900.0
2009-04-03 14:00:00,16.08,16.2,16.08,16.2,780800.0,5.8783,5.9221,5.8783,5.9221,780800.0
2009-04-03 14:30:00,16.2,16.2,16.17,16.2,771200.0,5.9221,5.9221,5.9112,5.9221,771200.0
2009-04-03 15:00:00,16.19,16.2,16.08,16.1,888100.0,5.9185,5.9221,5.8783,5.8856,888100.0
2009-04-03 15:30:00,16.1,16.17,16.05,16.16,1780100.0,5.8856,5.9112,5.8673,5.9075,1780100.0
2009-04-06 09:30:00,16.06,16.15,15.97,16.08,1400900.0,5.871,5.9039,5.8381,5.8783,1400900.0
2009-04-06 10:00:00,16.08,16.15,16.01,16.03,1004900.0,5.8783,5.9039,5.8527,5.86,1004900.0
2009-04-06 10:30:00,16.03,16.12,16.02,16.09,785100.0,5.86,5.8929,5.8563,5.8819,785100.0
2009-04-06 11:00:00,16.09,16.19,16.08,16.15,957500.0,5.8819,5.9185,5.8783,5.9039,957500.0
2009-04-06 11:30:00,16.16,16.18,16.03,16.05,646700.0,5.9075,5.9148,5.86,5.8673,646700.0
2009-04-06 12:00:00,16.06,16.09,16.03,16.07,569100.0,5.871,5.8819,5.86,5.8746,569100.0
2009-04-06 12:30:00,16.06,16.12,16.06,16.12,291000.0,5.871,5.8929,5.871,5.8929,291000.0
2009-04-06 13:00:00,16.12,16.16,16.11,16.13,534300.0,5.8929,5.9075,5.8892,5.8966,534300.0
2009-04-06 13:30:00,16.13,16.16,16.11,16.16,419000.0,5.8966,5.9075,5.8892,5.9075,419000.0
2009-04-06 14:00:00,16.15,16.17,16.12,16.15,465500.0,5.9039,5.9112,5.8929,5.9039,465500.0
2009-04-06 14:30:00,16.16,16.18,16.11,16.15,672800.0,5.9075,5.9148,5.8892,5.9039,672800.0
2009-04-06 15:00:00,16.15,16.21,16.08,16.11,1057900.0,5.9039,5.9258,5.8783,5.8892,1057900.0
2009-04-06 15:30:00,16.11,16.18,16.09,16.16,1796800.0,5.8892,5.9148,5.8819,5.9075,1796800.0
2009-04-07 09:30:00,16.13,16.35,16.0,16.35,1593700.0,5.8966,5.977,5.849,5.977,1593700.0
2009-04-07 10:00:00,16.34,16.4,16.28,16.34,1156000.0,5.9733,5.9953,5.9514,5.9733,1156000.0
2009-04-07 10:30:00,16.35,16.41,16.34,16.4,727400.0,5.977,5.9989,5.9733,5.9953,727400.0
2009-04-07 11:00:00,16.4,16.49,16.38,16.49,890400.0,5.9953,6.0282,5.9879,6.0282,890400.0
2009-04-07 11:30:00,16.48,16.53,16.46,16.5,1112900.0,6.0245,6.0428,6.0172,6.0318,1112900.0
2009-04-07 12:00:00,16.49,16.52,16.48,16.49,463500.0,6.0282,6.0391,6.0245,6.0282,463500.0
2009-04-07 12:30:00,16.49,16.51,16.44,16.49,521800.0,6.0282,6.0355,6.0099,6.0282,521800.0
2009-04-07 13:00:00,16.49,16.49,16.45,16.45,531200.0,6.0282,6.0282,6.0135,6.0135,531200.0
2009-04-07 13:30:00,16.45,16.46,16.39,16.4,471700.0,6.0135,6.0172,5.9916,5.9953,471700.0
2009-04-07 14:00:00,16.4,16.41,16.34,16.36,542900.0,5.9953,5.9989,5.9733,5.9806,542900.0
2009-04-07 14:30:00,16.35,16.37,16.31,16.35,609900.0,5.977,5.9843,5.9624,5.977,609900.0
2009-04-07 15:00:00,16.34,16.38,16.28,16.33,714200.0,5.9733,5.9879,5.9514,5.9697,714200.0
2009-04-07 15:30:00,16.34,16.43,16.27,16.27,2355900.0,5.9733,6.0062,5.9477,5.9477,2355900.0
2009-04-08 09:30:00,16.43,16.44,16.18,16.31,789400.0,6.0062,6.0099,5.9148,5.9624,789400.0
2009-04-08 10:00:00,16.31,16.35,16.27,16.33,659700.0,5.9624,5.977,5.9477,5.9697,659700.0
2009-04-08 10:30:00,16.33,16.34,16.25,16.32,619900.0,5.9697,5.9733,5.9404,5.966,619900.0
2009-04-08 11:00:00,16.31,16.36,16.3,16.3,441100.0,5.9624,5.9806,5.9587,5.9587,441100.0
2009-04-08 11:30:00,16.31,16.43,16.3,16.38,635100.0,5.9624,6.0062,5.9587,5.9879,635100.0
2009-04-08 12:00:00,16.38,16.41,16.34,16.37,563000.0,5.9879,5.9989,5.9733,5.9843,563000.0
2009-04-08 12:30:00,16.37,16.48,16.33,16.46,497300.0,5.9843,6.0245,5.9697,6.0172,497300.0
2009-04-08 13:00:00,16.46,16.46,16.42,16.46,292000.0,6.0172,6.0172,6.0026,6.0172,292000.0
2009-04-08 13:30:00,16.45,16.47,16.42,16.43,633700.0,6.0135,6.0208,6.0026,6.0062,633700.0
2009-04-08 14:00:00,16.43,16.43,16.37,16.39,648700.0,6.0062,6.0062,5.9843,5.9916,648700.0
2009-04-08 14:30:00,16.38,16.4,16.28,16.29,599100.0,5.9879,5.9953,5.9514,5.955,599100.0
2009-04-08 15:00:00,16.3,16.34,16.25,16.33,688500.0,5.9587,5.9733,5.9404,5.9697,688500.0
2009-04-08 15:30:00,16.32,16.41,16.32,16.38,1650700.0,5.966,5.9989,5.966,5.9879,1650700.0
2009-04-09 09:30:00,16.37,16.48,16.05,16.15,1903000.0,5.9843,6.0245,5.8673,5.9039,1903000.0
2009-04-09 10:00:00,16.15,16.16,16.03,16.07,1506200.0,5.9039,5.9075,5.86,5.8746,1506200.0
2009-04-09 10:30:00,16.07,16.24,16.05,16.21,1351400.0,5.8746,5.9368,5.8673,5.9258,1351400.0
2009-04-09 11:00:00,16.2,16.25,16.11,16.11,693800.0,5.9221,5.9404,5.8892,5.8892,693800.0
2009-04-09 11:30:00,16.11,16.17,16.08,16.17,449000.0,5.8892,5.9112,5.8783,5.9112,449000.0
2009-04-09 12:00:00,16.17,16.2,16.14,16.2,393400.0,5.9112,5.9221,5.9002,5.9221,393400.0
2009-04-09 12:30:00,16.2,16.2,16.15,16.16,434800.0,5.9221,5.9221,5.9039,5.9075,434800.0
2009-04-09 13:00:00,16.17,16.17,16.15,16.15,246800.0,5.9112,5.9112,5.9039,5.9039,246800.0
2009-04-09 13:30:00,16.16,16.16,16.11,16.13,631200.0,5.9075,5.9075,5.8892,5.8966,631200.0
2009-04-09 14:00:00,16.12,16.19,16.12,16.18,1024300.0,5.8929,5.9185,5.8929,5.9148,1024300.0
2009-04-09 14:30:00,16.19,16.26,16.18,16.25,1754400.0,5.9185,5.9441,5.9148,5.9404,1754400.0
2009-04-09 15:00:00,16.25,16.32,16.25,16.26,1329600.0,5.9404,5.966,5.9404,5.9441,1329600.0
2009-04-09 15:30:00,16.27,16.29,16.24,16.29,2934700.0,5.9477,5.955,5.9368,5.955,2934700.0
2009-04-13 09:30:00,16.48,16.62,16.38,16.4,1862400.0,6.0245,6.0757,5.9879,5.9953,1862400.0
2009-04-13 10:00:00,16.39,16.48,16.31,16.33,1279200.0,5.9916,6.0245,5.9624,5.9697,1279200.0
2009-04-13 10:30:00,16.33,16.39,16.31,16.38,1050800.0,5.9697,5.9916,5.9624,5.9879,1050800.0
2009-04-13 11:00:00,16.37,16.47,16.35,16.47,1329000.0,5.9843,6.0208,5.977,6.0208,1329000.0
2009-04-13 11:30:00,16.47,16.55,16.47,16.53,1039800.0,6.0208,6.0501,6.0208,6.0428,1039800.0
2009-04-13 12:00:00,16.53,16.54,16.46,16.48,636400.0,6.0428,6.0464,6.0172,6.0245,636400.0
2009-04-13 12:30:00,16.49,16.5,16.43,16.46,504100.0,6.0282,6.0318,6.0062,6.0172,504100.0
2009-04-13 13:00:00,16.47,16.53,16.44,16.51,579400.0,6.0208,6.0428,6.0099,6.0355,579400.0
2009-04-13 13:30:00,16.5,16.57,16.49,16.56,1018600.0,6.0318,6.0574,6.0282,6.0537,1018600.0
2009-04-13 14:00:00,16.56,16.56,16.54,16.54,558600.0,6.0537,6.0537,6.0464,6.0464,558600.0
2009-04-13 14:30:00,16.54,16.56,16.54,16.55,617000.0,6.0464,6.0537,6.0464,6.0501,617000.0
2009-04-13 15:00:00,16.55,16.64,16.53,16.59,1247600.0,6.0501,6.083,6.0428,6.0647,1247600.0
2009-04-13 15:30:00,16.58,16.62,16.54,16.54,1830300.0,6.0611,6.0757,6.0464,6.0464,1830300.0
2009-04-14 09:30:00,16.55,16.55,16.18,16.2,1937800.0,6.0501,6.0501,5.9148,5.9221,1937800.0
2009-04-14 10:00:00,16.21,16.37,16.2,16.3,1527900.0,5.9258,5.9843,5.9221,5.9587,1527900.0
2009-04-14 10:30:00,16.3,16.34,16.29,16.32,678900.0,5.9587,5.9733,5.955,5.966,678900.0
2009-04-14 11:00:00,16.33,16.43,16.31,16.4,1018000.0,5.9697,6.0062,5.9624,5.9953,1018000.0
2009-04-14 11:30:00,16.4,16.48,16.39,16.42,601400.0,5.9953,6.0245,5.9916,6.0026,601400.0
2009-04-14 12:00:00,16.42,16.43,16.39,16.43,364200.0,6.0026,6.0062,5.9916,6.0062,364200.0
2009-04-14 12:30:00,16.43,16.47,16.41,16.41,664800.0,6.0062,6.0208,5.9989,5.9989,664800.0
2009-04-14 13:00:00,16.42,16.49,16.41,16.47,565900.0,6.0026,6.0282,5.9989,6.0208,565900.0
2009-04-14 13:30:00,16.47,16.49,16.42,16.44,495900.0,6.0208,6.0282,6.0026,6.0099,495900.0
2009-04-14 14:00:00,16.44,16.55,16.43,16.55,776300.0,6.0099,6.0501,6.0062,6.0501,776300.0
2009-04-14 14:30:00,16.55,16.62,16.5,16.52,1363400.0,6.0501,6.0757,6.0318,6.0391,1363400.0
2009-04-14 15:00:00,16.53,16.56,16.51,16.53,886100.0,6.0428,6.0537,6.0355,6.0428,886100.0
2009-04-14 15:30:00,16.53,16.56,16.47,16.49,2383100.0,6.0428,6.0537,6.0208,6.0282,2383100.0
2009-04-15 09:30:00,16.44,16.59,16.4,16.58,1261700.0,6.0099,6.0647,5.9953,6.0611,1261700.0
2009-04-15 10:00:00,16.58,16.72,16.57,16.69,1326200.0,6.0611,6.1122,6.0574,6.1013,1326200.0
2009-04-15 10:30:00,16.7,16.71,16.64,16.67,597200.0,6.1049,6.1086,6.083,6.094,597200.0
2009-04-15 11:00:00,16.66,16.68,16.59,16.6,737000.0,6.0903,6.0976,6.0647,6.0684,737000.0
2009-04-15 11:30:00,16.61,16.63,16.53,16.61,752800.0,6.072,6.0793,6.0428,6.072,752800.0
2009-04-15 12:00:00,16.61,16.65,16.57,16.64,1047100.0,6.072,6.0866,6.0574,6.083,1047100.0
2009-04-15 12:30:00,16.64,16.67,16.62,16.66,864800.0,6.083,6.094,6.0757,6.0903,864800.0
2009-04-15 13:00:00,16.66,16.68,16.58,16.65,560600.0,6.0903,6.0976,6.0611,6.0866,560600.0
2009-04-15 13:30:00,16.65,16.66,16.62,16.66,398600.0,6.0866,6.0903,6.0757,6.0903,398600.0
2009-04-15 14:00:00,16.66,16.76,16.64,16.74,1432300.0,6.0903,6.1269,6.083,6.1196,1432300.0
2009-04-15 14:30:00,16.74,16.82,16.74,16.8,1356100.0,6.1196,6.1488,6.1196,6.1415,1356100.0
2009-04-15 15:00:00,16.8,16.92,16.8,16.84,2492600.0,6.1415,6.1854,6.1415,6.1561,2492600.0
2009-04-15 15:30:00,16.84,16.9,16.78,16.86,2754100.0,6.1561,6.178,6.1342,6.1634,2754100.0
2009-04-16 09:30:00,16.97,16.97,16.6,16.64,1091600.0,6.2036,6.2036,6.0684,6.083,1091600.0
2009-04-16 10:00:00,16.64,16.75,16.58,16.75,1036400.0,6.083,6.1232,6.0611,6.1232,1036400.0
2009-04-16 10:30:00,16.75,16.82,16.73,16.8,1091200.0,6.1232,6.1488,6.1159,6.1415,1091200.0
2009-04-16 11:00:00,16.8,16.81,16.73,16.78,681500.0,6.1415,6.1451,6.1159,6.1342,681500.0
2009-04-16 11:30:00,16.79,16.88,16.76,16.85,694000.0,6.1378,6.1707,6.1269,6.1598,694000.0
2009-04-16 12:00:00,16.86,16.88,16.83,16.84,486300.0,6.1634,6.1707,6.1525,6.1561,486300.0
2009-04-16 12:30:00,16.83,16.85,16.81,16.85,409400.0,6.1525,6.1598,6.1451,6.1598,409400.0
2009-04-16 13:00:00,16.85,16.85,16.78,16.81,1232300.0,6.1598,6.1598,6.1342,6.1451,1232300.0
2009-04-16 13:30:00,16.81,16.81,16.74,16.78,429700.0,6.1451,6.1451,6.1196,6.1342,429700.0
2009-04-16 14:00:00,16.79,16.82,16.78,16.8,638200.0,6.1378,6.1488,6.1342,6.1415,638200.0
2009-04-16 14:30:00,16.81,16.9,16.8,16.87,833200.0,6.1451,6.178,6.1415,6.1671,833200.0
2009-04-16 15:00:00,16.87,17.04,16.86,17.0,2699900.0,6.1671,6.2292,6.1634,6.2146,2699900.0
2009-04-16 15:30:00,17.0,17.03,16.94,16.98,2779800.0,6.2146,6.2256,6.1927,6.2073,2779800.0
2009-04-17 09:30:00,17.01,17.14,16.85,16.88,3627600.0,6.2183,6.2658,6.1598,6.1707,3627600.0
2009-04-17 10:00:00,16.87,17.05,16.87,17.04,885200.0,6.1671,6.2329,6.1671,6.2292,885200.0
2009-04-17 10:30:00,17.04,17.05,16.97,16.98,710200.0,6.2292,6.2329,6.2036,6.2073,710200.0
2009-04-17 11:00:00,16.97,17.01,16.93,16.95,1029100.0,6.2036,6.2183,6.189,6.1963,1029100.0
2009-04-17 11:30:00,16.94,17.02,16.94,17.01,1046400.0,6.1927,6.2219,6.1927,6.2183,1046400.0
2009-04-17 12:00:00,17.01,17.03,17.01,17.02,345800.0,6.2183,6.2256,6.2183,6.2219,345800.0
2009-04-17 12:30:00,17.02,17.08,17.01,17.08,826000.0,6.2219,6.2438,6.2183,6.2438,826000.0
2009-04-17 13:00:00,17.08,17.11,17.06,17.11,972200.0,6.2438,6.2548,6.2365,6.2548,972200.0
2009-04-17 13:30:00,17.11,17.15,17.07,17.07,810500.0,6.2548,6.2694,6.2402,6.2402,810500.0
2009-04-17 14:00:00,17.08,17.09,17.05,17.09,523000.0,6.2438,6.2475,6.2329,6.2475,523000.0
2009-04-17 14:30:00,17.09,17.13,17.03,17.04,799300.0,6.2475,6.2621,6.2256,6.2292,799300.0
2009-04-17 15:00:00,17.03,17.07,17.02,17.03,911100.0,6.2256,6.2402,6.2219,6.2256,911100.0
2009-04-17 15:30:00,17.04,17.06,16.99,17.0,1621700.0,6.2292,6.2365,6.2109,6.2146,1621700.0
2009-04-20 09:30:00,16.96,17.15,16.91,17.08,1153700.0,6.2,6.2694,6.1817,6.2438,1153700.0
2009-04-20 10:00:00,17.08,17.11,16.96,16.96,1282300.0,6.2438,6.2548,6.2,6.2,1282300.0
2009-04-20 10:30:00,16.96,17.06,16.93,17.05,925300.0,6.2,6.2365,6.189,6.2329,925300.0
2009-04-20 11:00:00,17.05,17.06,16.91,16.93,682800.0,6.2329,6.2365,6.1817,6.189,682800.0
2009-04-20 11:30:00,16.93,16.97,16.88,16.89,915900.0,6.189,6.2036,6.1707,6.1744,915900.0
2009-04-20 12:00:00,16.9,16.94,16.88,16.89,470700.0,6.178,6.1927,6.1707,6.1744,470700.0
2009-04-20 12:30:00,16.89,16.91,16.87,16.89,430800.0,6.1744,6.1817,6.1671,6.1744,430800.0
2009-04-20 13:00:00,16.88,16.89,16.78,16.79,563300.0,6.1707,6.1744,6.1342,6.1378,563300.0
2009-04-20 13:30:00,16.8,16.83,16.79,16.82,1151600.0,6.1415,6.1525,6.1378,6.1488,1151600.0
2009-04-20 14:00:00,16.81,16.86,16.8,16.86,835000.0,6.1451,6.1634,6.1415,6.1634,835000.0
2009-04-20 14:30:00,16.85,16.88,16.8,16.8,979900.0,6.1598,6.1707,6.1415,6.1415,979900.0
2009-04-20 15:00:00,16.8,16.92,16.79,16.91,1468500.0,6.1415,6.1854,6.1378,6.1817,1468500.0
2009-04-20 15:30:00,16.92,17.01,16.91,16.95,3019400.0,6.1854,6.2183,6.1817,6.1963,3019400.0
2009-04-21 09:30:00,16.84,16.99,16.8,16.82,999700.0,6.1561,6.2109,6.1415,6.1488,999700.0
2009-04-21 10:00:00,16.81,16.85,16.76,16.83,1548100.0,6.1451,6.1598,6.1269,6.1525,1548100.0
2009-04-21 10:30:00,16.84,16.91,16.81,16.81,843700.0,6.1561,6.1817,6.1451,6.1451,843700.0
2009-04-21 11:00:00,16.81,16.83,16.74,16.78,995800.0,6.1451,6.1525,6.1196,6.1342,995800.0
2009-04-21 11:30:00,16.78,16.81,16.75,16.81,887800.0,6.1342,6.1451,6.1232,6.1451,887800.0
2009-04-21 12:00:00,16.81,16.85,16.77,16.78,1189700.0,6.1451,6.1598,6.1305,6.1342,1189700.0
2009-04-21 12:30:00,16.78,16.79,16.7,16.71,840200.0,6.1342,6.1378,6.1049,6.1086,840200.0
2009-04-21 13:00:00,16.7,16.75,16.68,16.7,644500.0,6.1049,6.1232,6.0976,6.1049,644500.0
2009-04-21 13:30:00,16.71,16.79,16.7,16.73,701000.0,6.1086,6.1378,6.1049,6.1159,701000.0
2009-04-21 14:00:00,16.72,16.75,16.66,16.69,1256200.0,6.1122,6.1232,6.0903,6.1013,1256200.0
2009-04-21 14:30:00,16.7,16.72,16.64,16.66,1035800.0,6.1049,6.1122,6.083,6.0903,1035800.0
2009-04-21 15:00:00,16.66,16.78,16.63,16.76,1377500.0,6.0903,6.1342,6.0793,6.1269,1377500.0
2009-04-21 15:30:00,16.77,16.77,16.64,16.7,2771700.0,6.1305,6.1305,6.083,6.1049,2771700.0
2009-04-22 09:30:00,16.58,16.84,16.46,16.82,2623300.0,6.0611,6.1561,6.0172,6.1488,2623300.0
2009-04-22 10:00:00,16.82,16.84,16.72,16.81,1651500.0,6.1488,6.1561,6.1122,6.1451,1651500.0
2009-04-22 10:30:00,16.82,17.15,16.81,17.01,2623100.0,6.1488,6.2694,6.1451,6.2183,2623100.0
2009-04-22 11:00:00,17.01,17.22,17.01,17.22,1912500.0,6.2183,6.295,6.2183,6.295,1912500.0
2009-04-22 11:30:00,17.22,17.34,17.11,17.15,2529600.0,6.295,6.3389,6.2548,6.2694,2529600.0
2009-04-22 12:00:00,17.16,17.27,17.14,17.22,1009400.0,6.2731,6.3133,6.2658,6.295,1009400.0
2009-04-22 12:30:00,17.23,17.28,17.15,17.19,939000.0,6.2987,6.317,6.2694,6.2841,939000.0
2009-04-22 13:00:00,17.19,17.29,17.19,17.23,883500.0,6.2841,6.3206,6.2841,6.2987,883500.0
2009-04-22 13:30:00,17.23,17.23,17.02,17.02,839200.0,6.2987,6.2987,6.2219,6.2219,839200.0
2009-04-22 14:00:00,17.02,17.09,16.97,17.02,2332500.0,6.2219,6.2475,6.2036,6.2219,2332500.0
2009-04-22 14:30:00,17.02,17.06,16.99,17.0,817700.0,6.2219,6.2365,6.2109,6.2146,817700.0
2009-04-22 15:00:00,17.0,17.03,16.89,17.02,1391900.0,6.2146,6.2256,6.1744,6.2219,1391900.0
2009-04-22 15:30:00,17.02,17.03,16.84,16.86,2511100.0,6.2219,6.2256,6.1561,6.1634,2511100.0
2009-04-23 09:30:00,17.0,17.0,16.71,16.79,1462600.0,6.2146,6.2146,6.1086,6.1378,1462600.0
2009-04-23 10:00:00,16.79,16.97,16.78,16.88,1254600.0,6.1378,6.2036,6.1342,6.1707,1254600.0
2009-04-23 10:30:00,16.88,16.95,16.83,16.83,850900.0,6.1707,6.1963,6.1525,6.1525,850900.0
2009-04-23 11:00:00,16.83,16.83,16.71,16.71,1061100.0,6.1525,6.1525,6.1086,6.1086,1061100.0
2009-04-23 11:30:00,16.72,16.89,16.71,16.82,849800.0,6.1122,6.1744,6.1086,6.1488,849800.0
2009-04-23 12:00:00,16.82,16.89,16.79,16.79,571000.0,6.1488,6.1744,6.1378,6.1378,571000.0
2009-04-23 12:30:00,16.79,16.83,16.75,16.79,587500.0,6.1378,6.1525,6.1232,6.1378,587500.0
2009-04-23 13:00:00,16.79,16.87,16.77,16.87,636600.0,6.1378,6.1671,6.1305,6.1671,636600.0
2009-04-23 13:30:00,16.86,16.98,16.86,16.96,595700.0,6.1634,6.2073,6.1634,6.2,595700.0
2009-04-23 14:00:00,16.96,16.96,16.83,16.84,565900.0,6.2,6.2,6.1525,6.1561,565900.0
2009-04-23 14:30:00,16.84,16.9,16.82,16.84,519000.0,6.1561,6.178,6.1488,6.1561,519000.0
2009-04-23 15:00:00,16.84,16.84,16.78,16.81,844600.0,6.1561,6.1561,6.1342,6.1451,844600.0
2009-04-23 15:30:00,16.8,16.95,16.76,16.9,2080700.0,6.1415,6.1963,6.1269,6.178,2080700.0
2009-04-24 09:30:00,16.95,16.99,16.76,16.99,1021200.0,6.1963,6.2109,6.1269,6.2109,1021200.0
2009-04-24 10:00:00,16.99,17.02,16.98,17.0,1593200.0,6.2109,6.2219,6.2073,6.2146,1593200.0
2009-04-24 10:30:00,17.0,17.03,16.99,17.03,778700.0,6.2146,6.2256,6.2109,6.2256,778700.0
2009-04-24 11:00:00,17.03,17.22,17.02,17.2,2221200.0,6.2256,6.295,6.2219,6.2877,2221200.0
2009-04-24 11:30:00,17.2,17.22,17.14,17.19,950200.0,6.2877,6.295,6.2658,6.2841,950200.0
2009-04-24 12:00:00,17.19,17.24,17.19,17.24,679600.0,6.2841,6.3023,6.2841,6.3023,679600.0
2009-04-24 12:30:00,17.24,17.24,17.16,17.16,478400.0,6.3023,6.3023,6.2731,6.2731,478400.0
2009-04-24 13:00:00,17.16,17.17,17.07,17.08,535100.0,6.2731,6.2767,6.2402,6.2438,535100.0
2009-04-24 13:30:00,17.07,17.09,17.05,17.08,393600.0,6.2402,6.2475,6.2329,6.2438,393600.0
2009-04-24 14:00:00,17.08,17.11,16.9,16.92,1464500.0,6.2438,6.2548,6.178,6.1854,1464500.0
2009-04-24 14:30:00,16.91,17.01,16.91,16.99,1022700.0,6.1817,6.2183,6.1817,6.2109,1022700.0
2009-04-24 15:00:00,17.0,17.05,16.96,16.99,1089200.0,6.2146,6.2329,6.2,6.2109,1089200.0
2009-04-24 15:30:00,16.98,17.02,16.81,16.92,1795500.0,6.2073,6.2219,6.1451,6.1854,1795500.0
2009-04-27 09:30:00,16.86,17.05,16.8,16.87,1140100.0,6.1634,6.2329,6.1415,6.1671,1140100.0
2009-04-27 10:00:00,16.88,16.99,16.81,16.98,909200.0,6.1707,6.2109,6.1451,6.2073,909200.0
2009-04-27 10:30:00,16.99,17.09,16.97,17.07,856700.0,6.2109,6.2475,6.2036,6.2402,856700.0
2009-04-27 11:00:00,17.07,17.11,17.06,17.08,690300.0,6.2402,6.2548,6.2365,6.2438,690300.0
2009-04-27 11:30:00,17.07,17.13,17.07,17.1,776300.0,6.2402,6.2621,6.2402,6.2512,776300.0
2009-04-27 12:00:00,17.11,17.11,17.02,17.08,494000.0,6.2548,6.2548,6.2219,6.2438,494000.0
2009-04-27 12:30:00,17.08,17.08,17.0,17.02,458000.0,6.2438,6.2438,6.2146,6.2219,458000.0
2009-04-27 13:00:00,17.02,17.03,16.92,16.98,786400.0,6.2219,6.2256,6.1854,6.2073,786400.0
2009-04-27 13:30:00,16.98,17.02,16.89,16.92,624800.0,6.2073,6.2219,6.1744,6.1854,624800.0
2009-04-27 14:00:00,16.91,16.94,16.82,16.9,744400.0,6.1817,6.1927,6.1488,6.178,744400.0
2009-04-27 14:30:00,16.9,16.98,16.89,16.96,566900.0,6.178,6.2073,6.1744,6.2,566900.0
2009-04-27 15:00:00,16.95,16.96,16.84,16.86,914900.0,6.1963,6.2,6.1561,6.1634,914900.0
2009-04-27 15:30:00,16.85,16.92,16.84,16.9,1637300.0,6.1598,6.1854,6.1561,6.178,1637300.0
2009-04-28 09:30:00,16.8,16.9,16.76,16.83,953800.0,6.1415,6.178,6.1269,6.1525,953800.0
2009-04-28 10:00:00,16.83,16.87,16.79,16.85,1113500.0,6.1525,6.1671,6.1378,6.1598,1113500.0
2009-04-28 10:30:00,16.85,16.91,16.84,16.91,933400.0,6.1598,6.1817,6.1561,6.1817,933400.0
2009-04-28 11:00:00,16.91,16.93,16.89,16.89,529600.0,6.1817,6.189,6.1744,6.1744,529600.0
2009-04-28 11:30:00,16.89,16.95,16.88,16.9,429200.0,6.1744,6.1963,6.1707,6.178,429200.0
2009-04-28 12:00:00,16.9,16.91,16.88,16.9,603300.0,6.178,6.1817,6.1707,6.178,603300.0
2009-04-28 12:30:00,16.89,16.98,16.89,16.98,652300.0,6.1744,6.2073,6.1744,6.2073,652300.0
2009-04-28 13:00:00,16.98,17.0,16.96,16.98,751300.0,6.2073,6.2146,6.2,6.2073,751300.0
2009-04-28 13:30:00,16.99,17.01,16.96,16.99,534200.0,6.2109,6.2183,6.2,6.2109,534200.0
2009-04-28 14:00:00,17.0,17.04,16.96,17.03,721200.0,6.2146,6.2292,6.2,6.2256,721200.0
2009-04-28 14:30:00,17.03,17.05,17.01,17.05,524000.0,6.2256,6.2329,6.2183,6.2329,524000.0
2009-04-28 15:00:00,17.05,17.1,17.0,17.05,1287800.0,6.2329,6.2512,6.2146,6.2329,1287800.0
2009-04-28 15:30:00,17.05,17.05,16.95,16.99,2433100.0,6.2329,6.2329,6.1963,6.2109,2433100.0
2009-04-29 09:30:00,17.06,17.1,16.93,16.97,831700.0,6.2365,6.2512,6.189,6.2036,831700.0
2009-04-29 10:00:00,16.97,17.1,16.92,16.99,969800.0,6.2036,6.2512,6.1854,6.2109,969800.0
2009-04-29 10:30:00,16.98,17.01,16.96,16.99,935000.0,6.2073,6.2183,6.2,6.2109,935000.0
2009-04-29 11:00:00,16.98,16.99,16.94,16.95,742500.0,6.2073,6.2109,6.1927,6.1963,742500.0
2009-04-29 11:30:00,16.94,16.95,16.9,16.9,730500.0,6.1927,6.1963,6.178,6.178,730500.0
2009-04-29 12:00:00,16.9,16.91,16.89,16.89,320900.0,6.178,6.1817,6.1744,6.1744,320900.0
2009-04-29 12:30:00,16.89,16.9,16.83,16.84,792100.0,6.1744,6.178,6.1525,6.1561,792100.0
2009-04-29 13:00:00,16.84,16.89,16.83,16.88,1352000.0,6.1561,6.1744,6.1525,6.1707,1352000.0
2009-04-29 13:30:00,16.89,16.9,16.85,16.85,720500.0,6.1744,6.178,6.1598,6.1598,720500.0
2009-04-29 14:00:00,16.85,16.92,16.83,16.9,1144200.0,6.1598,6.1854,6.1525,6.178,1144200.0
2009-04-29 14:30:00,16.9,16.99,16.89,16.93,1345300.0,6.178,6.2109,6.1744,6.189,1345300.0
2009-04-29 15:00:00,16.92,16.93,16.82,16.84,1570500.0,6.1854,6.189,6.1488,6.1561,1570500.0
2009-04-29 15:30:00,16.83,16.88,16.79,16.82,2843700.0,6.1525,6.1707,6.1378,6.1488,2843700.0
2009-04-30 09:30:00,16.96,16.98,16.62,16.66,2526900.0,6.2,6.2073,6.0757,6.0903,2526900.0
2009-04-30 10:00:00,16.66,16.74,16.62,16.64,1568700.0,6.0903,6.1196,6.0757,6.083,1568700.0
2009-04-30 10:30:00,16.64,16.71,16.63,16.68,641100.0,6.083,6.1086,6.0793,6.0976,641100.0
2009-04-30 11:00:00,16.69,16.71,16.65,16.7,697000.0,6.1013,6.1086,6.0866,6.1049,697000.0
2009-04-30 11:30:00,16.7,16.7,16.65,16.66,607700.0,6.1049,6.1049,6.0866,6.0903,607700.0
2009-04-30 12:00:00,16.65,16.66,16.59,16.6,909200.0,6.0866,6.0903,6.0647,6.0684,909200.0
2009-04-30 12:30:00,16.6,16.61,16.52,16.53,1375200.0,6.0684,6.072,6.0391,6.0428,1375200.0
2009-04-30 13:00:00,16.53,16.53,16.47,16.49,1208000.0,6.0428,6.0428,6.0208,6.0282,1208000.0
2009-04-30 13:30:00,16.49,16.51,16.47,16.47,727400.0,6.0282,6.0355,6.0208,6.0208,727400.0
2009-04-30 14:00:00,16.48,16.52,16.47,16.5,864300.0,6.0245,6.0391,6.0208,6.0318,864300.0
2009-04-30 14:30:00,16.5,16.51,16.47,16.48,552100.0,6.0318,6.0355,6.0208,6.0245,552100.0
2009-04-30 15:00:00,16.48,16.48,16.37,16.4,1642100.0,6.0245,6.0245,5.9843,5.9953,1642100.0
2009-04-30 15:30:00,16.39,16.41,16.33,16.34,5131700.0,5.9916,5.9989,5.9697,5.9733,5131700.0
2009-05-01 09:30:00,16.4,16.4,16.24,16.27,1147500.0,5.9953,5.9953,5.9368,5.9477,1147500.0
2009-05-01 10:00:00,16.28,16.28,16.12,16.17,1367600.0,5.9514,5.9514,5.8929,5.9112,1367600.0
2009-05-01 10:30:00,16.17,16.24,16.16,16.21,600000.0,5.9112,5.9368,5.9075,5.9258,600000.0
2009-05-01 11:00:00,16.21,16.38,16.2,16.36,973500.0,5.9258,5.9879,5.9221,5.9806,973500.0
2009-05-01 11:30:00,16.36,16.37,16.3,16.3,604600.0,5.9806,5.9843,5.9587,5.9587,604600.0
2009-05-01 12:00:00,16.3,16.34,16.3,16.31,561700.0,5.9587,5.9733,5.9587,5.9624,561700.0
2009-05-01 12:30:00,16.32,16.33,16.26,16.26,642100.0,5.966,5.9697,5.9441,5.9441,642100.0
2009-05-01 13:00:00,16.26,16.35,16.25,16.35,455100.0,5.9441,5.977,5.9404,5.977,455100.0
2009-05-01 13:30:00,16.35,16.37,16.33,16.34,609000.0,5.977,5.9843,5.9697,5.9733,609000.0
2009-05-01 14:00:00,16.35,16.36,16.31,16.33,643300.0,5.977,5.9806,5.9624,5.9697,643300.0
2009-05-01 14:30:00,16.33,16.34,16.28,16.29,760100.0,5.9697,5.9733,5.9514,5.955,760100.0
2009-05-01 15:00:00,16.29,16.31,16.26,16.29,778900.0,5.955,5.9624,5.9441,5.955,778900.0
2009-05-01 15:30:00,16.29,16.38,16.28,16.37,1890200.0,5.955,5.9879,5.9514,5.9843,1890200.0
2009-05-04 09:30:00,16.6,16.6,16.34,16.38,1637700.0,6.0684,6.0684,5.9733,5.9879,1637700.0
2009-05-04 10:00:00,16.38,16.42,16.32,16.34,1406700.0,5.9879,6.0026,5.966,5.9733,1406700.0
2009-05-04 10:30:00,16.34,16.35,16.29,16.3,904900.0,5.9733,5.977,5.955,5.9587,904900.0
2009-05-04 11:00:00,16.3,16.31,16.27,16.27,886500.0,5.9587,5.9624,5.9477,5.9477,886500.0
2009-05-04 11:30:00,16.27,16.32,16.25,16.27,672500.0,5.9477,5.966,5.9404,5.9477,672500.0
2009-05-04 12:00:00,16.28,16.31,16.23,16.25,977500.0,5.9514,5.9624,5.9331,5.9404,977500.0
2009-05-04 12:30:00,16.25,16.27,16.22,16.23,773300.0,5.9404,5.9477,5.9295,5.9331,773300.0
2009-05-04 13:00:00,16.22,16.25,16.2,16.2,689600.0,5.9295,5.9404,5.9221,5.9221,689600.0
2009-05-04 13:30:00,16.2,16.23,16.18,16.19,864400.0,5.9221,5.9331,5.9148,5.9185,864400.0
2009-05-04 14:00:00,16.2,16.21,16.14,16.17,1337300.0,5.9221,5.9258,5.9002,5.9112,1337300.0
2009-05-04 14:30:00,16.17,16.18,16.11,16.12,1501600.0,5.9112,5.9148,5.8892,5.8929,1501600.0
2009-05-04 15:00:00,16.12,16.15,16.1,16.12,1980500.0,5.8929,5.9039,5.8856,5.8929,1980500.0
2009-05-04 15:30:00,16.12,16.2,16.07,16.2,3977600.0,5.8929,5.9221,5.8746,5.9221,3977600.0
2009-05-05 09:30:00,16.24,16.4,16.06,16.39,2136500.0,5.9368,5.9953,5.871,5.9916,2136500.0
2009-05-05 10:00:00,16.4,16.47,16.35,16.39,1341600.0,5.9953,6.0208,5.977,5.9916,1341600.0
2009-05-05 10:30:00,16.39,16.48,16.37,16.45,1248500.0,5.9916,6.0245,5.9843,6.0135,1248500.0
2009-05-05 11:00:00,16.45,16.48,16.42,16.47,679900.0,6.0135,6.0245,6.0026,6.0208,679900.0
2009-05-05 11:30:00,16.47,16.49,16.43,16.46,784400.0,6.0208,6.0282,6.0062,6.0172,784400.0
2009-05-05 12:00:00,16.46,16.48,16.44,16.46,680200.0,6.0172,6.0245,6.0099,6.0172,680200.0
2009-05-05 12:30:00,16.46,16.46,16.41,16.42,317500.0,6.0172,6.0172,5.9989,6.0026,317500.0
2009-05-05 13:00:00,16.41,16.43,16.36,16.43,542600.0,5.9989,6.0062,5.9806,6.0062,542600.0
2009-05-05 13:30:00,16.42,16.51,16.42,16.49,556900.0,6.0026,6.0355,6.0026,6.0282,556900.0
2009-05-05 14:00:00,16.49,16.55,16.48,16.51,1086300.0,6.0282,6.0501,6.0245,6.0355,1086300.0
2009-05-05 14:30:00,16.51,16.59,16.51,16.57,814200.0,6.0355,6.0647,6.0355,6.0574,814200.0
2009-05-05 15:00:00,16.58,16.59,16.55,16.57,1321500.0,6.0611,6.0647,6.0501,6.0574,1321500.0
2009-05-05 15:30:00,16.57,16.61,16.55,16.58,2648100.0,6.0574,6.072,6.0501,6.0611,2648100.0
2009-05-06 09:30:00,16.71,16.83,16.63,16.77,2061300.0,6.1086,6.1525,6.0793,6.1305,2061300.0
2009-05-06 10:00:00,16.78,16.9,16.76,16.83,1935700.0,6.1342,6.178,6.1269,6.1525,1935700.0
2009-05-06 10:30:00,16.83,16.92,16.83,16.91,1255300.0,6.1525,6.1854,6.1525,6.1817,1255300.0
2009-05-06 11:00:00,16.92,16.93,16.89,16.93,1239100.0,6.1854,6.189,6.1744,6.189,1239100.0
2009-05-06 11:30:00,16.92,16.97,16.92,16.95,845000.0,6.1854,6.2036,6.1854,6.1963,845000.0
2009-05-06 12:00:00,16.96,16.96,16.95,16.95,300400.0,6.2,6.2,6.1963,6.1963,300400.0
2009-05-06 12:30:00,16.96,16.96,16.95,16.95,505300.0,6.2,6.2,6.1963,6.1963,505300.0
2009-05-06 13:00:00,16.95,16.96,16.9,16.94,1088800.0,6.1963,6.2,6.178,6.1927,1088800.0
2009-05-06 13:30:00,16.95,16.98,16.94,16.97,993700.0,6.1963,6.2073,6.1927,6.2036,993700.0
2009-05-06 14:00:00,16.97,16.99,16.94,16.98,1155000.0,6.2036,6.2109,6.1927,6.2073,1155000.0
2009-05-06 14:30:00,16.98,17.0,16.96,17.0,1221100.0,6.2073,6.2146,6.2,6.2146,1221100.0
2009-05-06 15:00:00,16.99,17.01,16.94,17.01,2009200.0,6.2109,6.2183,6.1927,6.2183,2009200.0
2009-05-06 15:30:00,17.0,17.07,16.98,17.06,3327800.0,6.2146,6.2402,6.2073,6.2365,3327800.0
2009-05-07 09:30:00,17.14,17.15,16.79,16.99,1616500.0,6.2658,6.2694,6.1378,6.2109,1616500.0
2009-05-07 10:00:00,16.98,17.01,16.85,16.91,1248900.0,6.2073,6.2183,6.1598,6.1817,1248900.0
2009-05-07 10:30:00,16.91,17.08,16.84,17.08,1085700.0,6.1817,6.2438,6.1561,6.2438,1085700.0
2009-05-07 11:00:00,17.07,17.12,17.02,17.11,907200.0,6.2402,6.2585,6.2219,6.2548,907200.0
2009-05-07 11:30:00,17.11,17.15,17.1,17.1,576100.0,6.2548,6.2694,6.2512,6.2512,576100.0
2009-05-07 12:00:00,17.1,17.11,17.06,17.06,609800.0,6.2512,6.2548,6.2365,6.2365,609800.0
2009-05-07 12:30:00,17.06,17.1,17.05,17.1,474400.0,6.2365,6.2512,6.2329,6.2512,474400.0
2009-05-07 13:00:00,17.1,17.1,17.05,17.05,659300.0,6.2512,6.2512,6.2329,6.2329,659300.0
2009-05-07 13:30:00,17.06,17.09,17.03,17.07,748500.0,6.2365,6.2475,6.2256,6.2402,748500.0
2009-05-07 14:00:00,17.07,17.1,17.05,17.05,437900.0,6.2402,6.2512,6.2329,6.2329,437900.0
2009-05-07 14:30:00,17.05,17.09,17.03,17.08,649900.0,6.2329,6.2475,6.2256,6.2438,649900.0
2009-05-07 15:00:00,17.08,17.09,16.98,17.0,1188200.0,6.2438,6.2475,6.2073,6.2146,1188200.0
2009-05-07 15:30:00,16.99,17.09,16.96,17.02,2429400.0,6.2109,6.2475,6.2,6.2219,2429400.0
2009-05-08 09:30:00,17.16,17.19,16.97,17.14,1221100.0,6.2731,6.2841,6.2036,6.2658,1221100.0
2009-05-08 10:00:00,17.15,17.2,17.05,17.13,1586500.0,6.2694,6.2877,6.2329,6.2621,1586500.0
2009-05-08 10:30:00,17.13,17.15,17.06,17.09,712100.0,6.2621,6.2694,6.2365,6.2475,712100.0
2009-05-08 11:00:00,17.08,17.13,17.04,17.06,772100.0,6.2438,6.2621,6.2292,6.2365,772100.0
2009-05-08 11:30:00,17.05,17.09,17.04,17.09,596900.0,6.2329,6.2475,6.2292,6.2475,596900.0
2009-05-08 12:00:00,17.08,17.1,17.02,17.04,793300.0,6.2438,6.2512,6.2219,6.2292,793300.0
2009-05-08 12:30:00,17.05,17.12,17.04,17.12,468300.0,6.2329,6.2585,6.2292,6.2585,468300.0
2009-05-08 13:00:00,17.11,17.12,17.09,17.1,405400.0,6.2548,6.2585,6.2475,6.2512,405400.0
2009-05-08 13:30:00,17.09,17.11,17.01,17.1,980600.0,6.2475,6.2548,6.2183,6.2512,980600.0
2009-05-08 14:00:00,17.09,17.12,17.08,17.11,530800.0,6.2475,6.2585,6.2438,6.2548,530800.0
2009-05-08 14:30:00,17.1,17.15,17.1,17.14,669900.0,6.2512,6.2694,6.2512,6.2658,669900.0
2009-05-08 15:00:00,17.14,17.14,17.06,17.08,894600.0,6.2658,6.2658,6.2365,6.2438,894600.0
2009-05-08 15:30:00,17.08,17.11,17.05,17.1,1821200.0,6.2438,6.2548,6.2329,6.2512,1821200.0
2009-05-11 09:30:00,17.0,17.02,16.85,16.88,1320800.0,6.2146,6.2219,6.1598,6.1707,1320800.0
2009-05-11 10:00:00,16.88,16.94,16.86,16.89,1319400.0,6.1707,6.1927,6.1634,6.1744,1319400.0
2009-05-11 10:30:00,16.89,16.92,16.87,16.88,579000.0,6.1744,6.1854,6.1671,6.1707,579000.0
2009-05-11 11:00:00,16.89,16.99,16.88,16.98,501900.0,6.1744,6.2109,6.1707,6.2073,501900.0
2009-05-11 11:30:00,16.99,16.99,16.95,16.98,386700.0,6.2109,6.2109,6.1963,6.2073,386700.0
2009-05-11 12:00:00,16.98,17.01,16.97,17.0,297800.0,6.2073,6.2183,6.2036,6.2146,297800.0
2009-05-11 12:30:00,17.01,17.08,17.0,17.08,384500.0,6.2183,6.2438,6.2146,6.2438,384500.0
2009-05-11 13:00:00,17.08,17.15,17.04,17.15,756400.0,6.2438,6.2694,6.2292,6.2694,756400.0
2009-05-11 13:30:00,17.14,17.16,17.12,17.14,529800.0,6.2658,6.2731,6.2585,6.2658,529800.0
2009-05-11 14:00:00,17.14,17.14,17.04,17.07,589200.0,6.2658,6.2658,6.2292,6.2402,589200.0
2009-05-11 14:30:00,17.07,17.1,17.04,17.05,457300.0,6.2402,6.2512,6.2292,6.2329,457300.0
2009-05-11 15:00:00,17.06,17.1,17.03,17.04,856500.0,6.2365,6.2512,6.2256,6.2292,856500.0
2009-05-11 15:30:00,17.03,17.1,17.01,17.02,1498900.0,6.2256,6.2512,6.2183,6.2219,1498900.0
2009-05-12 09:30:00,17.16,17.55,17.13,17.54,3602200.0,6.2731,6.4157,6.2621,6.412,3602200.0
2009-05-12 10:00:00,17.55,17.6,17.45,17.59,2109000.0,6.4157,6.4339,6.3791,6.4303,2109000.0
2009-05-12 10:30:00,17.6,17.62,17.54,17.59,1139800.0,6.4339,6.4412,6.412,6.4303,1139800.0
2009-05-12 11:00:00,17.59,17.61,17.38,17.41,1018700.0,6.4303,6.4376,6.3535,6.3645,1018700.0
2009-05-12 11:30:00,17.42,17.47,17.39,17.46,760100.0,6.3681,6.3864,6.3572,6.3828,760100.0
2009-05-12 12:00:00,17.45,17.5,17.4,17.43,675400.0,6.3791,6.3974,6.3608,6.3718,675400.0
2009-05-12 12:30:00,17.43,17.49,17.41,17.48,420400.0,6.3718,6.3937,6.3645,6.3901,420400.0
2009-05-12 13:00:00,17.48,17.49,17.45,17.49,455900.0,6.3901,6.3937,6.3791,6.3937,455900.0
2009-05-12 13:30:00,17.48,17.53,17.43,17.45,539300.0,6.3901,6.4083,6.3718,6.3791,539300.0
2009-05-12 14:00:00,17.45,17.46,17.37,17.39,535400.0,6.3791,6.3828,6.3499,6.3572,535400.0
2009-05-12 14:30:00,17.38,17.53,17.38,17.51,634200.0,6.3535,6.4083,6.3535,6.401,634200.0
2009-05-12 15:00:00,17.52,17.62,17.51,17.55,1146800.0,6.4047,6.4412,6.401,6.4157,1146800.0
2009-05-12 15:30:00,17.56,17.56,17.39,17.39,3140400.0,6.4193,6.4193,6.3572,6.3572,3140400.0
2009-05-13 09:30:00,17.32,17.44,17.22,17.3,1301000.0,6.3316,6.3754,6.295,6.3243,1301000.0
2009-05-13 10:00:00,17.3,17.49,17.28,17.49,877000.0,6.3243,6.3937,6.317,6.3937,877000.0
2009-05-13 10:30:00,17.49,17.5,17.36,17.37,567300.0,6.3937,6.3974,6.3462,6.3499,567300.0
2009-05-13 11:00:00,17.36,17.37,17.24,17.27,443400.0,6.3462,6.3499,6.3023,6.3133,443400.0
2009-05-13 11:30:00,17.27,17.27,17.2,17.22,678400.0,6.3133,6.3133,6.2877,6.295,678400.0
2009-05-13 12:00:00,17.21,17.24,17.21,17.23,252700.0,6.2914,6.3023,6.2914,6.2987,252700.0
2009-05-13 12:30:00,17.23,17.24,17.2,17.2,284600.0,6.2987,6.3023,6.2877,6.2877,284600.0
2009-05-13 13:00:00,17.2,17.23,17.07,17.09,910900.0,6.2877,6.2987,6.2402,6.2475,910900.0
2009-05-13 13:30:00,17.09,17.14,17.03,17.13,1162000.0,6.2475,6.2658,6.2256,6.2621,1162000.0
2009-05-13 14:00:00,17.14,17.21,17.13,17.21,610900.0,6.2658,6.2914,6.2621,6.2914,610900.0
2009-05-13 14:30:00,17.2,17.25,17.18,17.24,1179000.0,6.2877,6.306,6.2804,6.3023,1179000.0
2009-05-13 15:00:00,17.25,17.26,17.19,17.23,1073200.0,6.306,6.3096,6.2841,6.2987,1073200.0
2009-05-13 15:30:00,17.23,17.28,17.19,17.22,2081800.0,6.2987,6.317,6.2841,6.295,2081800.0
2009-05-14 09:30:00,17.17,17.35,16.87,17.05,4847800.0,6.2767,6.3425,6.1671,6.2329,4847800.0
2009-05-14 10:00:00,17.05,17.08,16.96,17.04,1119500.0,6.2329,6.2438,6.2,6.2292,1119500.0
2009-05-14 10:30:00,17.05,17.05,17.0,17.02,893900.0,6.2329,6.2329,6.2146,6.2219,893900.0
2009-05-14 11:00:00,17.01,17.02,16.95,17.01,1578500.0,6.2183,6.2219,6.1963,6.2183,1578500.0
2009-05-14 11:30:00,17.02,17.03,17.0,17.0,693900.0,6.2219,6.2256,6.2146,6.2146,693900.0
2009-05-14 12:00:00,17.01,17.02,16.99,17.02,614100.0,6.2183,6.2219,6.2109,6.2219,614100.0
2009-05-14 12:30:00,17.02,17.03,16.97,17.02,1511800.0,6.2219,6.2256,6.2036,6.2219,1511800.0
2009-05-14 13:00:00,17.02,17.06,17.01,17.05,497700.0,6.2219,6.2365,6.2183,6.2329,497700.0
2009-05-14 13:30:00,17.05,17.06,17.0,17.04,492900.0,6.2329,6.2365,6.2146,6.2292,492900.0
2009-05-14 14:00:00,17.05,17.08,17.04,17.05,725900.0,6.2329,6.2438,6.2292,6.2329,725900.0
2009-05-14 14:30:00,17.04,17.1,17.04,17.05,955700.0,6.2292,6.2512,6.2292,6.2329,955700.0
2009-05-14 15:00:00,17.06,17.06,17.03,17.03,896100.0,6.2365,6.2365,6.2256,6.2256,896100.0
2009-05-14 15:30:00,17.03,17.21,16.99,17.0,2674800.0,6.2256,6.2914,6.2109,6.2146,2674800.0
2009-05-15 09:30:00,16.99,17.02,16.91,16.97,2551100.0,6.2109,6.2219,6.1817,6.2036,2551100.0
2009-05-15 10:00:00,16.98,17.05,16.96,17.03,1797700.0,6.2073,6.2329,6.2,6.2256,1797700.0
2009-05-15 10:30:00,17.03,17.22,17.02,17.11,2714200.0,6.2256,6.295,6.2219,6.2548,2714200.0
2009-05-15 11:00:00,17.11,17.16,17.05,17.05,1234300.0,6.2548,6.2731,6.2329,6.2329,1234300.0
2009-05-15 11:30:00,17.05,17.06,16.97,16.97,733800.0,6.2329,6.2365,6.2036,6.2036,733800.0
2009-05-15 12:00:00,16.97,17.06,16.95,17.05,1056400.0,6.2036,6.2365,6.1963,6.2329,1056400.0
2009-05-15 12:30:00,17.05,17.06,16.98,16.98,466900.0,6.2329,6.2365,6.2073,6.2073,466900.0
2009-05-15 13:00:00,16.99,17.05,16.96,17.05,566000.0,6.2109,6.2329,6.2,6.2329,566000.0
2009-05-15 13:30:00,17.04,17.05,17.02,17.04,363500.0,6.2292,6.2329,6.2219,6.2292,363500.0
2009-05-15 14:00:00,17.05,17.05,17.0,17.01,817600.0,6.2329,6.2329,6.2146,6.2183,817600.0
2009-05-15 14:30:00,17.0,17.01,16.96,16.98,1060100.0,6.2146,6.2183,6.2,6.2073,1060100.0
2009-05-15 15:00:00,16.98,17.01,16.96,17.01,1291700.0,6.2073,6.2183,6.2,6.2183,1291700.0
2009-05-15 15:30:00,17.01,17.03,16.97,17.0,3014600.0,6.2183,6.2256,6.2036,6.2146,3014600.0
2009-05-18 09:30:00,16.94,16.94,16.56,16.65,4402400.0,6.1927,6.1927,6.0537,6.0866,4402400.0
2009-05-18 10:00:00,16.64,16.68,16.5,16.56,3393900.0,6.083,6.0976,6.0318,6.0537,3393900.0
2009-05-18 10:30:00,16.57,16.67,16.55,16.62,1940900.0,6.0574,6.094,6.0501,6.0757,1940900.0
2009-05-18 11:00:00,16.62,16.66,16.59,16.64,1249400.0,6.0757,6.0903,6.0647,6.083,1249400.0
2009-05-18 11:30:00,16.64,16.79,16.64,16.76,1541800.0,6.083,6.1378,6.083,6.1269,1541800.0
2009-05-18 12:00:00,16.77,16.77,16.72,16.75,705300.0,6.1305,6.1305,6.1122,6.1232,705300.0
2009-05-18 12:30:00,16.74,16.82,16.74,16.82,1385000.0,6.1196,6.1488,6.1196,6.1488,1385000.0
2009-05-18 13:00:00,16.82,16.82,16.73,16.8,832900.0,6.1488,6.1488,6.1159,6.1415,832900.0
2009-05-18 13:30:00,16.8,16.82,16.79,16.81,390500.0,6.1415,6.1488,6.1378,6.1451,390500.0
2009-05-18 14:00:00,16.81,16.82,16.79,16.79,651500.0,6.1451,6.1488,6.1378,6.1378,651500.0
2009-05-18 14:30:00,16.79,16.9,16.79,16.9,1074700.0,6.1378,6.178,6.1378,6.178,1074700.0
2009-05-18 15:00:00,16.89,16.95,16.86,16.88,1445700.0,6.1744,6.1963,6.1634,6.1707,1445700.0
2009-05-18 15:30:00,16.87,16.9,16.8,16.89,3465600.0,6.1671,6.178,6.1415,6.1744,3465600.0
2009-05-19 09:30:00,16.89,16.89,16.67,16.73,2282500.0,6.1744,6.1744,6.094,6.1159,2282500.0
2009-05-19 10:00:00,16.73,16.84,16.7,16.78,1603700.0,6.1159,6.1561,6.1049,6.1342,1603700.0
2009-05-19 10:30:00,16.78,16.83,16.73,16.76,847200.0,6.1342,6.1525,6.1159,6.1269,847200.0
2009-05-19 11:00:00,16.76,16.81,16.75,16.78,662100.0,6.1269,6.1451,6.1232,6.1342,662100.0
2009-05-19 11:30:00,16.78,16.82,16.78,16.81,999100.0,6.1342,6.1488,6.1342,6.1451,999100.0
2009-05-19 12:00:00,16.82,16.84,16.79,16.82,447300.0,6.1488,6.1561,6.1378,6.1488,447300.0
2009-05-19 12:30:00,16.83,16.83,16.79,16.81,377800.0,6.1525,6.1525,6.1378,6.1451,377800.0
2009-05-19 13:00:00,16.8,16.85,16.79,16.84,621600.0,6.1415,6.1598,6.1378,6.1561,621600.0
2009-05-19 13:30:00,16.84,16.85,16.79,16.81,1084700.0,6.1561,6.1598,6.1378,6.1451,1084700.0
2009-05-19 14:00:00,16.8,16.91,16.8,16.91,641200.0,6.1415,6.1817,6.1415,6.1817,641200.0
2009-05-19 14:30:00,16.91,16.92,16.86,16.87,705700.0,6.1817,6.1854,6.1634,6.1671,705700.0
2009-05-19 15:00:00,16.86,16.88,16.82,16.86,834600.0,6.1634,6.1707,6.1488,6.1634,834600.0
2009-05-19 15:30:00,16.86,16.87,16.8,16.81,1591400.0,6.1634,6.1671,6.1415,6.1451,1591400.0
2009-05-20 09:30:00,16.92,16.99,16.73,16.75,1221100.0,6.1854,6.2109,6.1159,6.1232,1221100.0
2009-05-20 10:00:00,16.75,16.78,16.67,16.72,1608900.0,6.1232,6.1342,6.094,6.1122,1608900.0
2009-05-20 10:30:00,16.71,16.85,16.69,16.85,1024400.0,6.1086,6.1598,6.1013,6.1598,1024400.0
2009-05-20 11:00:00,16.85,16.86,16.81,16.81,904200.0,6.1598,6.1634,6.1451,6.1451,904200.0
2009-05-20 11:30:00,16.81,16.82,16.72,16.75,1198500.0,6.1451,6.1488,6.1122,6.1232,1198500.0
2009-05-20 12:00:00,16.75,16.82,16.74,16.81,533900.0,6.1232,6.1488,6.1196,6.1451,533900.0
2009-05-20 12:30:00,16.81,16.83,16.8,16.82,638800.0,6.1451,6.1525,6.1415,6.1488,638800.0
2009-05-20 13:00:00,16.83,16.84,16.76,16.77,1000200.0,6.1525,6.1561,6.1269,6.1305,1000200.0
2009-05-20 13:30:00,16.76,16.85,16.76,16.84,584600.0,6.1269,6.1598,6.1269,6.1561,584600.0
2009-05-20 14:00:00,16.84,16.89,16.82,16.88,958800.0,6.1561,6.1744,6.1488,6.1707,958800.0
2009-05-20 14:30:00,16.87,16.88,16.84,16.84,691100.0,6.1671,6.1707,6.1561,6.1561,691100.0
2009-05-20 15:00:00,16.85,16.85,16.77,16.8,1252600.0,6.1598,6.1598,6.1305,6.1415,1252600.0
2009-05-20 15:30:00,16.79,16.82,16.76,16.76,1767000.0,6.1378,6.1488,6.1269,6.1269,1767000.0
2009-05-21 09:30:00,16.63,16.72,16.6,16.63,1066100.0,6.0793,6.1122,6.0684,6.0793,1066100.0
2009-05-21 10:00:00,16.63,16.67,16.58,16.59,1311000.0,6.0793,6.094,6.0611,6.0647,1311000.0
2009-05-21 10:30:00,16.59,16.68,16.59,16.61,1256400.0,6.0647,6.0976,6.0647,6.072,1256400.0
2009-05-21 11:00:00,16.61,16.64,16.61,16.64,384600.0,6.072,6.083,6.072,6.083,384600.0
2009-05-21 11:30:00,16.64,16.64,16.63,16.64,272500.0,6.083,6.083,6.0793,6.083,272500.0
2009-05-21 12:00:00,16.64,16.64,16.61,16.61,405100.0,6.083,6.083,6.072,6.072,405100.0
2009-05-21 12:30:00,16.62,16.66,16.61,16.65,456700.0,6.0757,6.0903,6.072,6.0866,456700.0
2009-05-21 13:00:00,16.66,16.66,16.6,16.63,1015400.0,6.0903,6.0903,6.0684,6.0793,1015400.0
2009-05-21 13:30:00,16.64,16.64,16.6,16.61,645400.0,6.083,6.083,6.0684,6.072,645400.0
2009-05-21 14:00:00,16.61,16.62,16.57,16.6,1373400.0,6.072,6.0757,6.0574,6.0684,1373400.0
2009-05-21 14:30:00,16.6,16.62,16.55,16.55,1218800.0,6.0684,6.0757,6.0501,6.0501,1218800.0
2009-05-21 15:00:00,16.56,16.6,16.54,16.59,1652100.0,6.0537,6.0684,6.0464,6.0647,1652100.0
2009-05-21 15:30:00,16.6,16.67,16.59,16.64,2566700.0,6.0684,6.094,6.0647,6.083,2566700.0
2009-05-22 09:30:00,16.6,16.69,16.52,16.61,1374900.0,6.0684,6.1013,6.0391,6.072,1374900.0
2009-05-22 10:00:00,16.6,16.67,16.58,16.61,1392500.0,6.0684,6.094,6.0611,6.072,1392500.0
2009-05-22 10:30:00,16.6,16.63,16.57,16.6,917500.0,6.0684,6.0793,6.0574,6.0684,917500.0
2009-05-22 11:00:00,16.61,16.69,16.59,16.69,988600.0,6.072,6.1013,6.0647,6.1013,988600.0
2009-05-22 11:30:00,16.69,16.69,16.61,16.63,877200.0,6.1013,6.1013,6.072,6.0793,877200.0
2009-05-22 12:00:00,16.62,16.69,16.62,16.63,538800.0,6.0757,6.1013,6.0757,6.0793,538800.0
2009-05-22 12:30:00,16.62,16.64,16.62,16.63,326200.0,6.0757,6.083,6.0757,6.0793,326200.0
2009-05-22 13:00:00,16.63,16.73,16.63,16.7,658200.0,6.0793,6.1159,6.0793,6.1049,658200.0
2009-05-22 13:30:00,16.71,16.71,16.67,16.68,582900.0,6.1086,6.1086,6.094,6.0976,582900.0
2009-05-22 14:00:00,16.68,16.71,16.67,16.69,632400.0,6.0976,6.1086,6.094,6.1013,632400.0
2009-05-22 14:30:00,16.69,16.77,16.69,16.75,812100.0,6.1013,6.1305,6.1013,6.1232,812100.0
2009-05-22 15:00:00,16.75,16.81,16.71,16.71,672700.0,6.1232,6.1451,6.1086,6.1086,672700.0
2009-05-22 15:30:00,16.71,16.72,16.63,16.63,1639100.0,6.1086,6.1122,6.0793,6.0793,1639100.0
2009-05-26 09:30:00,16.64,16.67,16.59,16.65,1045700.0,6.083,6.094,6.0647,6.0866,1045700.0
2009-05-26 10:00:00,16.66,16.86,16.66,16.86,1509300.0,6.0903,6.1634,6.0903,6.1634,1509300.0
2009-05-26 10:30:00,16.86,16.88,16.83,16.84,563700.0,6.1634,6.1707,6.1525,6.1561,563700.0
2009-05-26 11:00:00,16.84,16.86,16.83,16.86,826400.0,6.1561,6.1634,6.1525,6.1634,826400.0
2009-05-26 11:30:00,16.85,16.89,16.85,16.87,426000.0,6.1598,6.1744,6.1598,6.1671,426000.0
2009-05-26 12:00:00,16.87,16.88,16.83,16.84,373700.0,6.1671,6.1707,6.1525,6.1561,373700.0
2009-05-26 12:30:00,16.85,16.92,16.84,16.9,643400.0,6.1598,6.1854,6.1561,6.178,643400.0
2009-05-26 13:00:00,16.91,16.91,16.89,16.9,325900.0,6.1817,6.1817,6.1744,6.178,325900.0
2009-05-26 13:30:00,16.91,16.98,16.9,16.97,608900.0,6.1817,6.2073,6.178,6.2036,608900.0
2009-05-26 14:00:00,16.98,16.99,16.93,16.94,666200.0,6.2073,6.2109,6.189,6.1927,666200.0
2009-05-26 14:30:00,16.94,16.97,16.9,16.9,748700.0,6.1927,6.2036,6.178,6.178,748700.0
2009-05-26 15:00:00,16.9,16.9,16.85,16.89,784100.0,6.178,6.178,6.1598,6.1744,784100.0
2009-05-26 15:30:00,16.88,16.92,16.83,16.91,1844700.0,6.1707,6.1854,6.1525,6.1817,1844700.0
2009-05-27 09:30:00,16.94,16.96,16.73,16.79,1279600.0,6.1927,6.2,6.1159,6.1378,1279600.0
2009-05-27 10:00:00,16.8,16.84,16.75,16.78,1136000.0,6.1415,6.1561,6.1232,6.1342,1136000.0
2009-05-27 10:30:00,16.77,16.78,16.72,16.74,882700.0,6.1305,6.1342,6.1122,6.1196,882700.0
2009-05-27 11:00:00,16.74,16.77,16.69,16.76,686900.0,6.1196,6.1305,6.1013,6.1269,686900.0
2009-05-27 11:30:00,16.76,16.83,16.75,16.78,555800.0,6.1269,6.1525,6.1232,6.1342,555800.0
2009-05-27 12:00:00,16.78,16.79,16.72,16.73,653100.0,6.1342,6.1378,6.1122,6.1159,653100.0
2009-05-27 12:30:00,16.72,16.76,16.7,16.75,683500.0,6.1122,6.1269,6.1049,6.1232,683500.0
2009-05-27 13:00:00,16.75,16.75,16.72,16.72,377300.0,6.1232,6.1232,6.1122,6.1122,377300.0
2009-05-27 13:30:00,16.72,16.73,16.69,16.7,712400.0,6.1122,6.1159,6.1013,6.1049,712400.0
2009-05-27 14:00:00,16.69,16.73,16.69,16.73,683900.0,6.1013,6.1159,6.1013,6.1159,683900.0
2009-05-27 14:30:00,16.72,16.73,16.7,16.7,584200.0,6.1122,6.1159,6.1049,6.1049,584200.0
2009-05-27 15:00:00,16.7,16.73,16.66,16.67,732500.0,6.1049,6.1159,6.0903,6.094,732500.0
2009-05-27 15:30:00,16.67,16.68,16.64,16.66,1929900.0,6.094,6.0976,6.083,6.0903,1929900.0
2009-05-28 09:30:00,16.66,16.85,16.66,16.71,1087100.0,6.0903,6.1598,6.0903,6.1086,1087100.0
2009-05-28 10:00:00,16.71,16.75,16.66,16.7,984100.0,6.1086,6.1232,6.0903,6.1049,984100.0
2009-05-28 10:30:00,16.7,16.78,16.7,16.75,826900.0,6.1049,6.1342,6.1049,6.1232,826900.0
2009-05-28 11:00:00,16.76,16.8,16.75,16.76,408900.0,6.1269,6.1415,6.1232,6.1269,408900.0
2009-05-28 11:30:00,16.77,16.83,16.75,16.82,911700.0,6.1305,6.1525,6.1232,6.1488,911700.0
2009-05-28 12:00:00,16.82,16.82,16.75,16.75,622900.0,6.1488,6.1488,6.1232,6.1232,622900.0
2009-05-28 12:30:00,16.75,16.77,16.75,16.76,679200.0,6.1232,6.1305,6.1232,6.1269,679200.0
2009-05-28 13:00:00,16.76,16.96,16.75,16.94,1295600.0,6.1269,6.2,6.1232,6.1927,1295600.0
2009-05-28 13:30:00,16.94,16.97,16.91,16.94,849200.0,6.1927,6.2036,6.1817,6.1927,849200.0
2009-05-28 14:00:00,16.94,17.02,16.93,17.01,940000.0,6.1927,6.2219,6.189,6.2183,940000.0
2009-05-28 14:30:00,17.01,17.05,16.99,17.04,1196200.0,6.2183,6.2329,6.2109,6.2292,1196200.0
2009-05-28 15:00:00,17.04,17.05,16.95,16.99,1196200.0,6.2292,6.2329,6.1963,6.2109,1196200.0
2009-05-28 15:30:00,16.99,17.06,16.96,17.02,2207500.0,6.2109,6.2365,6.2,6.2219,2207500.0
2009-05-29 09:30:00,17.08,17.09,16.88,16.95,1047400.0,6.2438,6.2475,6.1707,6.1963,1047400.0
2009-05-29 10:00:00,16.94,16.95,16.82,16.89,1053200.0,6.1927,6.1963,6.1488,6.1744,1053200.0
2009-05-29 10:30:00,16.89,16.95,16.84,16.92,913300.0,6.1744,6.1963,6.1561,6.1854,913300.0
2009-05-29 11:00:00,16.92,17.0,16.88,16.94,712000.0,6.1854,6.2146,6.1707,6.1927,712000.0
2009-05-29 11:30:00,16.95,16.97,16.9,16.92,691600.0,6.1963,6.2036,6.178,6.1854,691600.0
2009-05-29 12:00:00,16.92,17.0,16.91,17.0,251100.0,6.1854,6.2146,6.1817,6.2146,251100.0
2009-05-29 12:30:00,17.0,17.0,16.94,16.95,375600.0,6.2146,6.2146,6.1927,6.1963,375600.0
2009-05-29 13:00:00,16.94,16.99,16.94,16.98,243100.0,6.1927,6.2109,6.1927,6.2073,243100.0
2009-05-29 13:30:00,16.98,17.05,16.98,17.04,719900.0,6.2073,6.2329,6.2073,6.2292,719900.0
2009-05-29 14:00:00,17.04,17.04,17.01,17.02,278400.0,6.2292,6.2292,6.2183,6.2219,278400.0
2009-05-29 14:30:00,17.02,17.02,16.93,16.95,665800.0,6.2219,6.2219,6.189,6.1963,665800.0
2009-05-29 15:00:00,16.95,16.96,16.89,16.91,941100.0,6.1963,6.2,6.1744,6.1817,941100.0
2009-05-29 15:30:00,16.9,17.1,16.89,17.09,2209100.0,6.178,6.2512,6.1744,6.2475,2209100.0
2009-06-01 09:30:00,17.19,17.25,17.1,17.18,1349400.0,6.2841,6.306,6.2512,6.2804,1349400.0
2009-06-01 10:00:00,17.17,17.25,17.17,17.22,1518800.0,6.2767,6.306,6.2767,6.295,1518800.0
2009-06-01 10:30:00,17.22,17.24,17.13,17.19,1031700.0,6.295,6.3023,6.2621,6.2841,1031700.0
2009-06-01 11:00:00,17.18,17.19,17.11,17.13,675400.0,6.2804,6.2841,6.2548,6.2621,675400.0
2009-06-01 11:30:00,17.13,17.14,17.1,17.12,603200.0,6.2621,6.2658,6.2512,6.2585,603200.0
2009-06-01 12:00:00,17.13,17.14,17.12,17.13,405700.0,6.2621,6.2658,6.2585,6.2621,405700.0
2009-06-01 12:30:00,17.14,17.16,17.12,17.14,508800.0,6.2658,6.2731,6.2585,6.2658,508800.0
2009-06-01 13:00:00,17.15,17.17,17.14,17.15,323000.0,6.2694,6.2767,6.2658,6.2694,323000.0
2009-06-01 13:30:00,17.15,17.18,17.14,17.17,461600.0,6.2694,6.2804,6.2658,6.2767,461600.0
2009-06-01 14:00:00,17.17,17.22,17.17,17.19,550300.0,6.2767,6.295,6.2767,6.2841,550300.0
2009-06-01 14:30:00,17.2,17.25,17.19,17.23,690800.0,6.2877,6.306,6.2841,6.2987,690800.0
2009-06-01 15:00:00,17.24,17.24,17.18,17.22,1048700.0,6.3023,6.3023,6.2804,6.295,1048700.0
2009-06-01 15:30:00,17.21,17.23,17.12,17.19,2109200.0,6.2914,6.2987,6.2585,6.2841,2109200.0
2009-06-02 09:30:00,17.22,17.25,17.15,17.24,1026800.0,6.295,6.306,6.2694,6.3023,1026800.0
2009-06-02 10:00:00,17.24,17.29,17.16,17.17,1139500.0,6.3023,6.3206,6.2731,6.2767,1139500.0
2009-06-02 10:30:00,17.17,17.18,17.13,17.16,686300.0,6.2767,6.2804,6.2621,6.2731,686300.0
2009-06-02 11:00:00,17.15,17.24,17.15,17.22,516800.0,6.2694,6.3023,6.2694,6.295,516800.0
2009-06-02 11:30:00,17.22,17.23,17.16,17.2,615400.0,6.295,6.2987,6.2731,6.2877,615400.0
2009-06-02 12:00:00,17.2,17.21,17.14,17.15,463000.0,6.2877,6.2914,6.2658,6.2694,463000.0
2009-06-02 12:30:00,17.14,17.2,17.14,17.19,253300.0,6.2658,6.2877,6.2658,6.2841,253300.0
2009-06-02 13:00:00,17.19,17.2,17.19,17.2,264900.0,6.2841,6.2877,6.2841,6.2877,264900.0
2009-06-02 13:30:00,17.19,17.2,17.15,17.18,492500.0,6.2841,6.2877,6.2694,6.2804,492500.0
2009-06-02 14:00:00,17.19,17.21,17.17,17.2,634200.0,6.2841,6.2914,6.2767,6.2877,634200.0
2009-06-02 14:30:00,17.19,17.22,17.18,17.19,497200.0,6.2841,6.295,6.2804,6.2841,497200.0
2009-06-02 15:00:00,17.18,17.21,17.17,17.17,667600.0,6.2804,6.2914,6.2767,6.2767,667600.0
2009-06-02 15:30:00,17.18,17.18,17.12,17.12,2381800.0,6.2804,6.2804,6.2585,6.2585,2381800.0
2009-06-03 09:30:00,17.06,17.12,17.0,17.0,1278700.0,6.2365,6.2585,6.2146,6.2146,1278700.0
2009-06-03 10:00:00,17.0,17.02,16.95,16.96,1306200.0,6.2146,6.2219,6.1963,6.2,1306200.0
2009-06-03 10:30:00,16.96,17.02,16.95,16.99,867600.0,6.2,6.2219,6.1963,6.2109,867600.0
2009-06-03 11:00:00,16.99,17.01,16.96,17.0,1156200.0,6.2109,6.2183,6.2,6.2146,1156200.0
2009-06-03 11:30:00,17.0,17.08,16.98,17.04,1086600.0,6.2146,6.2438,6.2073,6.2292,1086600.0
2009-06-03 12:00:00,17.04,17.09,17.02,17.07,624000.0,6.2292,6.2475,6.2219,6.2402,624000.0
2009-06-03 12:30:00,17.06,17.09,17.03,17.04,510000.0,6.2365,6.2475,6.2256,6.2292,510000.0
2009-06-03 13:00:00,17.04,17.06,17.02,17.05,875000.0,6.2292,6.2365,6.2219,6.2329,875000.0
2009-06-03 13:30:00,17.05,17.08,17.03,17.07,646900.0,6.2329,6.2438,6.2256,6.2402,646900.0
2009-06-03 14:00:00,17.06,17.1,17.03,17.06,1350900.0,6.2365,6.2512,6.2256,6.2365,1350900.0
2009-06-03 14:30:00,17.05,17.08,17.03,17.05,680900.0,6.2329,6.2438,6.2256,6.2329,680900.0
2009-06-03 15:00:00,17.06,17.08,17.0,17.0,1207100.0,6.2365,6.2438,6.2146,6.2146,1207100.0
2009-06-03 15:30:00,17.0,17.06,16.95,17.02,7409300.0,6.2146,6.2365,6.1963,6.2219,7409300.0
2009-06-04 09:30:00,17.0,17.05,16.95,16.98,968700.0,6.2146,6.2329,6.1963,6.2073,968700.0
2009-06-04 10:00:00,16.98,17.03,16.95,17.02,1043400.0,6.2073,6.2256,6.1963,6.2219,1043400.0
2009-06-04 10:30:00,17.02,17.12,17.01,17.1,901400.0,6.2219,6.2585,6.2183,6.2512,901400.0
2009-06-04 11:00:00,17.11,17.12,16.96,16.99,862200.0,6.2548,6.2585,6.2,6.2109,862200.0
2009-06-04 11:30:00,16.99,16.99,16.95,16.95,579500.0,6.2109,6.2109,6.1963,6.1963,579500.0
2009-06-04 12:00:00,16.95,17.0,16.95,17.0,535400.0,6.1963,6.2146,6.1963,6.2146,535400.0
2009-06-04 12:30:00,17.0,17.0,16.98,16.99,515100.0,6.2146,6.2146,6.2073,6.2109,515100.0
2009-06-04 13:00:00,16.98,16.99,16.96,16.97,750300.0,6.2073,6.2109,6.2,6.2036,750300.0
2009-06-04 13:30:00,16.96,17.0,16.93,16.93,1723300.0,6.2,6.2146,6.189,6.189,1723300.0
2009-06-04 14:00:00,16.93,16.98,16.91,16.98,1097700.0,6.189,6.2073,6.1817,6.2073,1097700.0
2009-06-04 14:30:00,16.98,17.05,16.97,17.02,1107600.0,6.2073,6.2329,6.2036,6.2219,1107600.0
2009-06-04 15:00:00,17.02,17.05,16.99,17.01,835000.0,6.2219,6.2329,6.2109,6.2183,835000.0
2009-06-04 15:30:00,17.02,17.02,16.97,16.97,2137000.0,6.2219,6.2219,6.2036,6.2036,2137000.0
2009-06-05 09:30:00,17.06,17.1,16.95,16.99,2178700.0,6.2365,6.2512,6.1963,6.2109,2178700.0
2009-06-05 10:00:00,16.99,17.03,16.94,16.95,1187100.0,6.2109,6.2256,6.1927,6.1963,1187100.0
2009-06-05 10:30:00,16.95,17.02,16.93,17.01,962400.0,6.1963,6.2219,6.189,6.2183,962400.0
2009-06-05 11:00:00,17.0,17.06,17.0,17.03,851200.0,6.2146,6.2365,6.2146,6.2256,851200.0
2009-06-05 11:30:00,17.03,17.09,17.0,17.06,809300.0,6.2256,6.2475,6.2146,6.2365,809300.0
2009-06-05 12:00:00,17.07,17.11,17.06,17.11,518400.0,6.2402,6.2548,6.2365,6.2548,518400.0
2009-06-05 12:30:00,17.1,17.15,17.08,17.09,833600.0,6.2512,6.2694,6.2438,6.2475,833600.0
2009-06-05 13:00:00,17.09,17.1,17.01,17.01,388600.0,6.2475,6.2512,6.2183,6.2183,388600.0
2009-06-05 13:30:00,17.02,17.03,17.0,17.0,713700.0,6.2219,6.2256,6.2146,6.2146,713700.0
2009-06-05 14:00:00,17.01,17.01,16.96,16.98,872700.0,6.2183,6.2183,6.2,6.2073,872700.0
2009-06-05 14:30:00,16.98,17.04,16.98,16.99,808500.0,6.2073,6.2292,6.2073,6.2109,808500.0
2009-06-05 15:00:00,16.99,17.03,16.98,17.0,904900.0,6.2109,6.2256,6.2073,6.2146,904900.0
2009-06-05 15:30:00,17.0,17.05,17.0,17.03,1300900.0,6.2146,6.2329,6.2146,6.2256,1300900.0
2009-06-08 09:30:00,17.0,17.07,16.91,16.95,1608800.0,6.2146,6.2402,6.1817,6.1963,1608800.0
2009-06-08 10:00:00,16.95,16.97,16.91,16.93,1268800.0,6.1963,6.2036,6.1817,6.189,1268800.0
2009-06-08 10:30:00,16.93,17.0,16.93,16.97,1074600.0,6.189,6.2146,6.189,6.2036,1074600.0
2009-06-08 11:00:00,16.97,17.0,16.96,16.96,539500.0,6.2036,6.2146,6.2,6.2,539500.0
2009-06-08 11:30:00,16.96,16.98,16.95,16.97,524400.0,6.2,6.2073,6.1963,6.2036,524400.0
2009-06-08 12:00:00,16.97,16.98,16.96,16.97,346100.0,6.2036,6.2073,6.2,6.2036,346100.0
2009-06-08 12:30:00,16.97,17.0,16.96,17.0,447300.0,6.2036,6.2146,6.2,6.2146,447300.0
2009-06-08 13:00:00,17.0,17.03,16.9,17.02,722400.0,6.2146,6.2256,6.178,6.2219,722400.0
2009-06-08 13:30:00,17.02,17.1,16.59,17.05,1096900.0,6.2219,6.2512,6.0647,6.2329,1096900.0
2009-06-08 14:00:00,17.05,17.08,17.04,17.05,622200.0,6.2329,6.2438,6.2292,6.2329,622200.0
2009-06-08 14:30:00,17.06,17.08,17.05,17.07,556300.0,6.2365,6.2438,6.2329,6.2402,556300.0
2009-06-08 15:00:00,17.07,17.23,17.05,17.21,1572900.0,6.2402,6.2987,6.2329,6.2914,1572900.0
2009-06-08 15:30:00,17.22,17.43,17.18,17.21,7104200.0,6.295,6.3718,6.2804,6.2914,7104200.0
2009-06-09 09:30:00,17.31,17.4,17.2,17.21,2244600.0,6.3279,6.3608,6.2877,6.2914,2244600.0
2009-06-09 10:00:00,17.22,17.23,17.16,17.19,1072900.0,6.295,6.2987,6.2731,6.2841,1072900.0
2009-06-09 10:30:00,17.2,17.23,17.19,17.2,867200.0,6.2877,6.2987,6.2841,6.2877,867200.0
2009-06-09 11:00:00,17.2,17.26,17.18,17.26,1085400.0,6.2877,6.3096,6.2804,6.3096,1085400.0
2009-06-09 11:30:00,17.26,17.31,17.21,17.24,1242000.0,6.3096,6.3279,6.2914,6.3023,1242000.0
2009-06-09 12:00:00,17.24,17.32,17.24,17.32,1154500.0,6.3023,6.3316,6.3023,6.3316,1154500.0
2009-06-09 12:30:00,17.31,17.34,17.3,17.3,615000.0,6.3279,6.3389,6.3243,6.3243,615000.0
2009-06-09 13:00:00,17.3,17.34,17.28,17.29,805400.0,6.3243,6.3389,6.317,6.3206,805400.0
2009-06-09 13:30:00,17.3,17.31,17.26,17.28,775600.0,6.3243,6.3279,6.3096,6.317,775600.0
2009-06-09 14:00:00,17.29,17.3,17.25,17.29,696200.0,6.3206,6.3243,6.306,6.3206,696200.0
2009-06-09 14:30:00,17.3,17.38,17.29,17.36,1480600.0,6.3243,6.3535,6.3206,6.3462,1480600.0
2009-06-09 15:00:00,17.36,17.39,17.34,17.37,1363400.0,6.3462,6.3572,6.3389,6.3499,1363400.0
2009-06-09 15:30:00,17.37,17.39,17.32,17.35,3151500.0,6.3499,6.3572,6.3316,6.3425,3151500.0
2009-06-10 09:30:00,17.4,17.44,17.29,17.4,1938900.0,6.3608,6.3754,6.3206,6.3608,1938900.0
2009-06-10 10:00:00,17.4,17.46,17.39,17.41,1235000.0,6.3608,6.3828,6.3572,6.3645,1235000.0
2009-06-10 10:30:00,17.42,17.49,17.41,17.44,872000.0,6.3681,6.3937,6.3645,6.3754,872000.0
2009-06-10 11:00:00,17.43,17.46,17.41,17.42,696800.0,6.3718,6.3828,6.3645,6.3681,696800.0
2009-06-10 11:30:00,17.43,17.43,17.33,17.33,583000.0,6.3718,6.3718,6.3352,6.3352,583000.0
2009-06-10 12:00:00,17.34,17.34,17.25,17.25,963800.0,6.3389,6.3389,6.306,6.306,963800.0
2009-06-10 12:30:00,17.25,17.28,17.2,17.21,1311800.0,6.306,6.317,6.2877,6.2914,1311800.0
2009-06-10 13:00:00,17.2,17.21,17.1,17.12,1099300.0,6.2877,6.2914,6.2512,6.2585,1099300.0
2009-06-10 13:30:00,17.11,17.13,17.06,17.08,1014000.0,6.2548,6.2621,6.2365,6.2438,1014000.0
2009-06-10 14:00:00,17.09,17.12,17.02,17.07,1433000.0,6.2475,6.2585,6.2219,6.2402,1433000.0
2009-06-10 14:30:00,17.07,17.12,17.05,17.05,1531700.0,6.2402,6.2585,6.2329,6.2329,1531700.0
2009-06-10 15:00:00,17.05,17.06,17.0,17.01,2294500.0,6.2329,6.2365,6.2146,6.2183,2294500.0
2009-06-10 15:30:00,17.0,17.08,16.98,17.07,5416300.0,6.2146,6.2438,6.2073,6.2402,5416300.0
2009-06-11 09:30:00,16.95,17.18,16.84,17.12,4122500.0,6.314,6.3997,6.273,6.3773,4122500.0
2009-06-11 10:00:00,17.13,17.18,17.11,17.13,2026800.0,6.381,6.3997,6.3736,6.381,2026800.0
2009-06-11 10:30:00,17.13,17.15,17.03,17.03,615500.0,6.381,6.3885,6.3438,6.3438,615500.0
2009-06-11 11:00:00,17.03,17.1,17.03,17.07,736300.0,6.3438,6.3699,6.3438,6.3587,736300.0
2009-06-11 11:30:00,17.07,17.08,17.04,17.05,890300.0,6.3587,6.3624,6.3475,6.3512,890300.0
2009-06-11 12:00:00,17.05,17.06,17.02,17.06,967700.0,6.3512,6.355,6.3401,6.355,967700.0
2009-06-11 12:30:00,17.06,17.07,17.05,17.05,472100.0,6.355,6.3587,6.3512,6.3512,472100.0
2009-06-11 13:00:00,17.06,17.1,17.05,17.08,843800.0,6.355,6.3699,6.3512,6.3624,843800.0
2009-06-11 13:30:00,17.09,17.09,17.0,17.03,1299900.0,6.3661,6.3661,6.3326,6.3438,1299900.0
2009-06-11 14:00:00,17.03,17.04,16.96,16.97,1412600.0,6.3438,6.3475,6.3177,6.3214,1412600.0
2009-06-11 14:30:00,16.96,16.97,16.88,16.97,1335800.0,6.3177,6.3214,6.2879,6.3214,1335800.0
2009-06-11 15:00:00,16.97,16.98,16.91,16.93,846900.0,6.3214,6.3252,6.2991,6.3065,846900.0
2009-06-11 15:30:00,16.93,16.93,16.85,16.85,3151800.0,6.3065,6.3065,6.2767,6.2767,3151800.0
2009-06-12 09:30:00,16.81,16.89,16.52,16.6,3824000.0,6.2618,6.2916,6.1538,6.1836,3824000.0
2009-06-12 10:00:00,16.59,16.78,16.56,16.69,2315100.0,6.1799,6.2507,6.1687,6.2171,2315100.0
2009-06-12 10:30:00,16.69,16.72,16.62,16.7,1104000.0,6.2171,6.2283,6.1911,6.2209,1104000.0
2009-06-12 11:00:00,16.69,16.73,16.68,16.7,956600.0,6.2171,6.232,6.2134,6.2209,956600.0
2009-06-12 11:30:00,16.7,16.7,16.58,16.6,1293100.0,6.2209,6.2209,6.1762,6.1836,1293100.0
2009-06-12 12:00:00,16.6,16.64,16.59,16.61,457100.0,6.1836,6.1985,6.1799,6.1873,457100.0
2009-06-12 12:30:00,16.62,16.63,16.59,16.6,789900.0,6.1911,6.1948,6.1799,6.1836,789900.0
2009-06-12 13:00:00,16.59,16.65,16.59,16.64,639200.0,6.1799,6.2022,6.1799,6.1985,639200.0
2009-06-12 13:30:00,16.64,16.65,16.62,16.65,619600.0,6.1985,6.2022,6.1911,6.2022,619600.0
2009-06-12 14:00:00,16.65,16.65,16.58,16.58,950500.0,6.2022,6.2022,6.1762,6.1762,950500.0
2009-06-12 14:30:00,16.58,16.62,16.57,16.59,1232300.0,6.1762,6.1911,6.1724,6.1799,1232300.0
2009-06-12 15:00:00,16.59,16.62,16.57,16.6,1044500.0,6.1799,6.1911,6.1724,6.1836,1044500.0
2009-06-12 15:30:00,16.6,16.63,16.55,16.63,3459900.0,6.1836,6.1948,6.165,6.1948,3459900.0
2009-06-15 09:30:00,16.58,16.61,16.45,16.6,1790600.0,6.1762,6.1873,6.1277,6.1836,1790600.0
2009-06-15 10:00:00,16.6,16.64,16.57,16.61,808200.0,6.1836,6.1985,6.1724,6.1873,808200.0
2009-06-15 10:30:00,16.6,16.61,16.52,16.56,888600.0,6.1836,6.1873,6.1538,6.1687,888600.0
2009-06-15 11:00:00,16.55,16.58,16.5,16.56,829900.0,6.165,6.1762,6.1464,6.1687,829900.0
2009-06-15 11:30:00,16.55,16.6,16.53,16.6,863100.0,6.165,6.1836,6.1575,6.1836,863100.0
2009-06-15 12:00:00,16.59,16.6,16.56,16.57,423100.0,6.1799,6.1836,6.1687,6.1724,423100.0
2009-06-15 12:30:00,16.57,16.61,16.56,16.61,290000.0,6.1724,6.1873,6.1687,6.1873,290000.0
2009-06-15 13:00:00,16.6,16.62,16.56,16.56,760300.0,6.1836,6.1911,6.1687,6.1687,760300.0
2009-06-15 13:30:00,16.57,16.59,16.54,16.55,778200.0,6.1724,6.1799,6.1613,6.165,778200.0
2009-06-15 14:00:00,16.55,16.59,16.54,16.58,859900.0,6.165,6.1799,6.1613,6.1762,859900.0
2009-06-15 14:30:00,16.58,16.6,16.55,16.55,800200.0,6.1762,6.1836,6.165,6.165,800200.0
2009-06-15 15:00:00,16.55,16.6,16.55,16.56,995400.0,6.165,6.1836,6.165,6.1687,995400.0
2009-06-15 15:30:00,16.55,16.61,16.55,16.56,2008800.0,6.165,6.1873,6.165,6.1687,2008800.0
2009-06-16 09:30:00,16.56,16.63,16.5,16.53,1321900.0,6.1687,6.1948,6.1464,6.1575,1321900.0
2009-06-16 10:00:00,16.53,16.58,16.49,16.51,1403100.0,6.1575,6.1762,6.1426,6.1501,1403100.0
2009-06-16 10:30:00,16.51,16.52,16.5,16.52,522400.0,6.1501,6.1538,6.1464,6.1538,522400.0
2009-06-16 11:00:00,16.51,16.56,16.51,16.55,576800.0,6.1501,6.1687,6.1501,6.165,576800.0
2009-06-16 11:30:00,16.55,16.55,16.5,16.51,837600.0,6.165,6.165,6.1464,6.1501,837600.0
2009-06-16 12:00:00,16.5,16.51,16.44,16.45,630700.0,6.1464,6.1501,6.124,6.1277,630700.0
2009-06-16 12:30:00,16.45,16.45,16.4,16.44,1446600.0,6.1277,6.1277,6.1091,6.124,1446600.0
2009-06-16 13:00:00,16.43,16.44,16.35,16.37,1276800.0,6.1203,6.124,6.0905,6.0979,1276800.0
2009-06-16 13:30:00,16.37,16.4,16.33,16.35,720400.0,6.0979,6.1091,6.083,6.0905,720400.0
2009-06-16 14:00:00,16.35,16.38,16.31,16.31,742100.0,6.0905,6.1017,6.0756,6.0756,742100.0
2009-06-16 14:30:00,16.32,16.35,16.29,16.31,1296500.0,6.0793,6.0905,6.0681,6.0756,1296500.0
2009-06-16 15:00:00,16.3,16.31,16.28,16.31,1113000.0,6.0719,6.0756,6.0644,6.0756,1113000.0
2009-06-16 15:30:00,16.31,16.34,16.27,16.28,2353500.0,6.0756,6.0868,6.0607,6.0644,2353500.0
2009-06-17 09:30:00,16.34,16.47,16.21,16.36,3164700.0,6.0868,6.1352,6.0383,6.0942,3164700.0
2009-06-17 10:00:00,16.36,16.48,16.3,16.34,1484100.0,6.0942,6.1389,6.0719,6.0868,1484100.0
2009-06-17 10:30:00,16.34,16.37,16.3,16.31,1107400.0,6.0868,6.0979,6.0719,6.0756,1107400.0
2009-06-17 11:00:00,16.32,16.33,16.28,16.28,1007900.0,6.0793,6.083,6.0644,6.0644,1007900.0
2009-06-17 11:30:00,16.28,16.3,16.25,16.25,947900.0,6.0644,6.0719,6.0532,6.0532,947900.0
2009-06-17 12:00:00,16.25,16.28,16.25,16.25,765300.0,6.0532,6.0644,6.0532,6.0532,765300.0
2009-06-17 12:30:00,16.26,16.26,16.24,16.24,605300.0,6.057,6.057,6.0495,6.0495,605300.0
2009-06-17 13:00:00,16.25,16.26,16.21,16.25,917300.0,6.0532,6.057,6.0383,6.0532,917300.0
2009-06-17 13:30:00,16.25,16.28,16.24,16.25,1253700.0,6.0532,6.0644,6.0495,6.0532,1253700.0
2009-06-17 14:00:00,16.25,16.27,16.25,16.26,594000.0,6.0532,6.0607,6.0532,6.057,594000.0
2009-06-17 14:30:00,16.27,16.3,16.24,16.25,970500.0,6.0607,6.0719,6.0495,6.0532,970500.0
2009-06-17 15:00:00,16.25,16.27,16.24,16.26,979000.0,6.0532,6.0607,6.0495,6.057,979000.0
2009-06-17 15:30:00,16.25,16.26,16.2,16.21,2389000.0,6.0532,6.057,6.0346,6.0383,2389000.0
2009-06-18 09:30:00,16.27,16.33,16.22,16.31,1181000.0,6.0607,6.083,6.0421,6.0756,1181000.0
2009-06-18 10:00:00,16.31,16.33,16.3,16.32,485100.0,6.0756,6.083,6.0719,6.0793,485100.0
2009-06-18 10:30:00,16.32,16.4,16.31,16.4,1466900.0,6.0793,6.1091,6.0756,6.1091,1466900.0
2009-06-18 11:00:00,16.4,16.49,16.39,16.47,995800.0,6.1091,6.1426,6.1054,6.1352,995800.0
2009-06-18 11:30:00,16.48,16.48,16.39,16.42,2713100.0,6.1389,6.1389,6.1054,6.1166,2713100.0
2009-06-18 12:00:00,16.42,16.45,16.41,16.41,608200.0,6.1166,6.1277,6.1128,6.1128,608200.0
2009-06-18 12:30:00,16.41,16.42,16.41,16.42,385700.0,6.1128,6.1166,6.1128,6.1166,385700.0
2009-06-18 13:00:00,16.41,16.44,16.38,16.44,632400.0,6.1128,6.124,6.1017,6.124,632400.0
2009-06-18 13:30:00,16.44,16.46,16.4,16.41,549500.0,6.124,6.1315,6.1091,6.1128,549500.0
2009-06-18 14:00:00,16.42,16.42,16.36,16.4,479200.0,6.1166,6.1166,6.0942,6.1091,479200.0
2009-06-18 14:30:00,16.4,16.44,16.39,16.44,450000.0,6.1091,6.124,6.1054,6.124,450000.0
2009-06-18 15:00:00,16.44,16.46,16.4,16.42,859200.0,6.124,6.1315,6.1091,6.1166,859200.0
2009-06-18 15:30:00,16.43,16.45,16.35,16.38,1855100.0,6.1203,6.1277,6.0905,6.1017,1855100.0
2009-06-19 09:30:00,16.45,16.54,16.3,16.53,5816400.0,6.1277,6.1613,6.0719,6.1575,5816400.0
2009-06-19 10:00:00,16.54,16.54,16.4,16.4,921500.0,6.1613,6.1613,6.1091,6.1091,921500.0
2009-06-19 10:30:00,16.4,16.45,16.37,16.4,1099000.0,6.1091,6.1277,6.0979,6.1091,1099000.0
2009-06-19 11:00:00,16.39,16.43,16.39,16.41,417400.0,6.1054,6.1203,6.1054,6.1128,417400.0
2009-06-19 11:30:00,16.4,16.4,16.34,16.36,533200.0,6.1091,6.1091,6.0868,6.0942,533200.0
2009-06-19 12:00:00,16.36,16.39,16.32,16.37,715700.0,6.0942,6.1054,6.0793,6.0979,715700.0
2009-06-19 12:30:00,16.37,16.4,16.36,16.39,605300.0,6.0979,6.1091,6.0942,6.1054,605300.0
2009-06-19 13:00:00,16.38,16.43,16.36,16.42,697700.0,6.1017,6.1203,6.0942,6.1166,697700.0
2009-06-19 13:30:00,16.43,16.46,16.42,16.42,472700.0,6.1203,6.1315,6.1166,6.1166,472700.0
2009-06-19 14:00:00,16.43,16.47,16.42,16.44,755200.0,6.1203,6.1352,6.1166,6.124,755200.0
2009-06-19 14:30:00,16.44,16.49,16.44,16.48,831200.0,6.124,6.1426,6.124,6.1389,831200.0
2009-06-19 15:00:00,16.49,16.5,16.46,16.49,985000.0,6.1426,6.1464,6.1315,6.1426,985000.0
2009-06-19 15:30:00,16.49,16.5,16.41,16.42,1898500.0,6.1426,6.1464,6.1128,6.1166,1898500.0
2009-06-22 09:30:00,16.28,16.39,16.23,16.3,1880100.0,6.0644,6.1054,6.0458,6.0719,1880100.0
2009-06-22 10:00:00,16.3,16.4,16.27,16.35,2124800.0,6.0719,6.1091,6.0607,6.0905,2124800.0
2009-06-22 10:30:00,16.35,16.38,16.31,16.36,1366600.0,6.0905,6.1017,6.0756,6.0942,1366600.0
2009-06-22 11:00:00,16.35,16.4,16.32,16.39,989100.0,6.0905,6.1091,6.0793,6.1054,989100.0
2009-06-22 11:30:00,16.38,16.4,16.34,16.38,1085500.0,6.1017,6.1091,6.0868,6.1017,1085500.0
2009-06-22 12:00:00,16.37,16.41,16.37,16.41,491100.0,6.0979,6.1128,6.0979,6.1128,491100.0
2009-06-22 12:30:00,16.41,16.46,16.41,16.46,523500.0,6.1128,6.1315,6.1128,6.1315,523500.0
2009-06-22 13:00:00,16.46,16.48,16.41,16.42,795400.0,6.1315,6.1389,6.1128,6.1166,795400.0
2009-06-22 13:30:00,16.43,16.45,16.42,16.42,611200.0,6.1203,6.1277,6.1166,6.1166,611200.0
2009-06-22 14:00:00,16.42,16.45,16.35,16.36,1197200.0,6.1166,6.1277,6.0905,6.0942,1197200.0
2009-06-22 14:30:00,16.35,16.38,16.34,16.36,612500.0,6.0905,6.1017,6.0868,6.0942,612500.0
2009-06-22 15:00:00,16.36,16.41,16.36,16.39,1328600.0,6.0942,6.1128,6.0942,6.1054,1328600.0
2009-06-22 15:30:00,16.39,16.42,16.35,16.35,2039300.0,6.1054,6.1166,6.0905,6.0905,2039300.0
2009-06-23 09:30:00,16.45,16.45,16.31,16.36,808600.0,6.1277,6.1277,6.0756,6.0942,808600.0
2009-06-23 10:00:00,16.36,16.36,16.26,16.27,1998400.0,6.0942,6.0942,6.057,6.0607,1998400.0
2009-06-23 10:30:00,16.27,16.32,16.25,16.31,1316600.0,6.0607,6.0793,6.0532,6.0756,1316600.0
2009-06-23 11:00:00,16.31,16.32,16.27,16.29,624900.0,6.0756,6.0793,6.0607,6.0681,624900.0
2009-06-23 11:30:00,16.27,16.28,16.22,16.23,1065100.0,6.0607,6.0644,6.0421,6.0458,1065100.0
2009-06-23 12:00:00,16.23,16.26,16.22,16.24,567600.0,6.0458,6.057,6.0421,6.0495,567600.0
2009-06-23 12:30:00,16.23,16.26,16.22,16.24,831100.0,6.0458,6.057,6.0421,6.0495,831100.0
2009-06-23 13:00:00,16.24,16.25,16.21,16.25,582200.0,6.0495,6.0532,6.0383,6.0532,582200.0
2009-06-23 13:30:00,16.25,16.27,16.2,16.21,800600.0,6.0532,6.0607,6.0346,6.0383,800600.0
2009-06-23 14:00:00,16.2,16.23,16.2,16.23,560700.0,6.0346,6.0458,6.0346,6.0458,560700.0
2009-06-23 14:30:00,16.22,16.23,16.2,16.2,591600.0,6.0421,6.0458,6.0346,6.0346,591600.0
2009-06-23 15:00:00,16.21,16.27,16.19,16.26,1478900.0,6.0383,6.0607,6.0309,6.057,1478900.0
2009-06-23 15:30:00,16.27,16.31,16.23,16.26,3479600.0,6.0607,6.0756,6.0458,6.057,3479600.0
2009-06-24 09:30:00,16.37,16.41,16.26,16.34,1300900.0,6.0979,6.1128,6.057,6.0868,1300900.0
2009-06-24 10:00:00,16.34,16.36,16.23,16.29,1441200.0,6.0868,6.0942,6.0458,6.0681,1441200.0
2009-06-24 10:30:00,16.3,16.32,16.26,16.31,703300.0,6.0719,6.0793,6.057,6.0756,703300.0
2009-06-24 11:00:00,16.31,16.33,16.28,16.3,644000.0,6.0756,6.083,6.0644,6.0719,644000.0
2009-06-24 11:30:00,16.31,16.31,16.29,16.3,390700.0,6.0756,6.0756,6.0681,6.0719,390700.0
2009-06-24 12:00:00,16.3,16.34,16.25,16.25,615700.0,6.0719,6.0868,6.0532,6.0532,615700.0
2009-06-24 12:30:00,16.26,16.26,16.23,16.24,359700.0,6.057,6.057,6.0458,6.0495,359700.0
2009-06-24 13:00:00,16.23,16.27,16.21,16.25,1647900.0,6.0458,6.0607,6.0383,6.0532,1647900.0
2009-06-24 13:30:00,16.24,16.29,16.24,16.29,641800.0,6.0495,6.0681,6.0495,6.0681,641800.0
2009-06-24 14:00:00,16.29,16.29,16.18,16.2,1084400.0,6.0681,6.0681,6.0272,6.0346,1084400.0
2009-06-24 14:30:00,16.2,16.22,16.18,16.2,1225900.0,6.0346,6.0421,6.0272,6.0346,1225900.0
2009-06-24 15:00:00,16.2,16.21,16.15,16.19,1194300.0,6.0346,6.0383,6.016,6.0309,1194300.0
2009-06-24 15:30:00,16.2,16.23,16.18,16.21,1585600.0,6.0346,6.0458,6.0272,6.0383,1585600.0
2009-06-25 09:30:00,16.24,16.35,16.18,16.32,1547900.0,6.0495,6.0905,6.0272,6.0793,1547900.0
2009-06-25 10:00:00,16.32,16.42,16.3,16.38,2382800.0,6.0793,6.1166,6.0719,6.1017,2382800.0
2009-06-25 10:30:00,16.38,16.41,16.3,16.33,1498900.0,6.1017,6.1128,6.0719,6.083,1498900.0
2009-06-25 11:00:00,16.33,16.33,16.28,16.32,961600.0,6.083,6.083,6.0644,6.0793,961600.0
2009-06-25 11:30:00,16.32,16.45,16.32,16.45,1100500.0,6.0793,6.1277,6.0793,6.1277,1100500.0
2009-06-25 12:00:00,16.45,16.49,16.44,16.44,886100.0,6.1277,6.1426,6.124,6.124,886100.0
2009-06-25 12:30:00,16.44,16.48,16.43,16.43,709300.0,6.124,6.1389,6.1203,6.1203,709300.0
2009-06-25 13:00:00,16.44,16.5,16.43,16.48,1278900.0,6.124,6.1464,6.1203,6.1389,1278900.0
2009-06-25 13:30:00,16.48,16.49,16.45,16.48,682900.0,6.1389,6.1426,6.1277,6.1389,682900.0
2009-06-25 14:00:00,16.49,16.49,16.47,16.48,652900.0,6.1426,6.1426,6.1352,6.1389,652900.0
2009-06-25 14:30:00,16.48,16.5,16.44,16.48,964700.0,6.1389,6.1464,6.124,6.1389,964700.0
2009-06-25 15:00:00,16.48,16.5,16.48,16.49,646300.0,6.1389,6.1464,6.1389,6.1426,646300.0
2009-06-25 15:30:00,16.49,16.53,16.43,16.53,1869400.0,6.1426,6.1575,6.1203,6.1575,1869400.0
2009-06-26 09:30:00,16.54,16.56,16.38,16.42,1332400.0,6.1613,6.1687,6.1017,6.1166,1332400.0
2009-06-26 10:00:00,16.42,16.47,16.34,16.43,954800.0,6.1166,6.1352,6.0868,6.1203,954800.0
2009-06-26 10:30:00,16.43,16.45,16.37,16.44,548700.0,6.1203,6.1277,6.0979,6.124,548700.0
2009-06-26 11:00:00,16.43,16.47,16.36,16.45,657800.0,6.1203,6.1352,6.0942,6.1277,657800.0
2009-06-26 11:30:00,16.45,16.46,16.39,16.44,402800.0,6.1277,6.1315,6.1054,6.124,402800.0
2009-06-26 12:00:00,16.44,16.48,16.42,16.44,607300.0,6.124,6.1389,6.1166,6.124,607300.0
2009-06-26 12:30:00,16.45,16.47,16.43,16.47,332800.0,6.1277,6.1352,6.1203,6.1352,332800.0
2009-06-26 13:00:00,16.47,16.47,16.41,16.42,302200.0,6.1352,6.1352,6.1128,6.1166,302200.0
2009-06-26 13:30:00,16.41,16.44,16.39,16.42,603800.0,6.1128,6.124,6.1054,6.1166,603800.0
2009-06-26 14:00:00,16.42,16.46,16.41,16.45,386300.0,6.1166,6.1315,6.1128,6.1277,386300.0
2009-06-26 14:30:00,16.44,16.49,16.42,16.49,450100.0,6.124,6.1426,6.1166,6.1426,450100.0
2009-06-26 15:00:00,16.49,16.5,16.43,16.43,641800.0,6.1426,6.1464,6.1203,6.1203,641800.0
2009-06-26 15:30:00,16.43,16.54,16.43,16.47,2181300.0,6.1203,6.1613,6.1203,6.1352,2181300.0
2009-06-29 09:30:00,16.53,16.55,16.39,16.44,685800.0,6.1575,6.165,6.1054,6.124,685800.0
2009-06-29 10:00:00,16.45,16.49,16.43,16.46,501400.0,6.1277,6.1426,6.1203,6.1315,501400.0
2009-06-29 10:30:00,16.46,16.54,16.45,16.53,461800.0,6.1315,6.1613,6.1277,6.1575,461800.0
2009-06-29 11:00:00,16.53,16.55,16.5,16.54,550100.0,6.1575,6.165,6.1464,6.1613,550100.0
2009-06-29 11:30:00,16.54,16.54,16.45,16.47,903000.0,6.1613,6.1613,6.1277,6.1352,903000.0
2009-06-29 12:00:00,16.47,16.48,16.42,16.43,390400.0,6.1352,6.1389,6.1166,6.1203,390400.0
2009-06-29 12:30:00,16.42,16.46,16.39,16.46,634300.0,6.1166,6.1315,6.1054,6.1315,634300.0
2009-06-29 13:00:00,16.46,16.5,16.46,16.49,617100.0,6.1315,6.1464,6.1315,6.1426,617100.0
2009-06-29 13:30:00,16.49,16.5,16.48,16.49,208700.0,6.1426,6.1464,6.1389,6.1426,208700.0
2009-06-29 14:00:00,16.48,16.5,16.46,16.49,669000.0,6.1389,6.1464,6.1315,6.1426,669000.0
2009-06-29 14:30:00,16.48,16.49,16.48,16.49,281400.0,6.1389,6.1426,6.1389,6.1426,281400.0
2009-06-29 15:00:00,16.49,16.51,16.46,16.51,1048100.0,6.1426,6.1501,6.1315,6.1501,1048100.0
2009-06-29 15:30:00,16.51,16.51,16.45,16.5,1693100.0,6.1501,6.1501,6.1277,6.1464,1693100.0
2009-06-30 09:30:00,16.52,16.56,16.4,16.53,1012900.0,6.1538,6.1687,6.1091,6.1575,1012900.0
2009-06-30 10:00:00,16.52,16.52,16.39,16.39,911400.0,6.1538,6.1538,6.1054,6.1054,911400.0
2009-06-30 10:30:00,16.39,16.4,16.34,16.37,812900.0,6.1054,6.1091,6.0868,6.0979,812900.0
2009-06-30 11:00:00,16.37,16.37,16.29,16.31,1101500.0,6.0979,6.0979,6.0681,6.0756,1101500.0
2009-06-30 11:30:00,16.3,16.36,16.28,16.35,816300.0,6.0719,6.0942,6.0644,6.0905,816300.0
2009-06-30 12:00:00,16.34,16.38,16.31,16.36,518800.0,6.0868,6.1017,6.0756,6.0942,518800.0
2009-06-30 12:30:00,16.36,16.38,16.35,16.36,307600.0,6.0942,6.1017,6.0905,6.0942,307600.0
2009-06-30 13:00:00,16.37,16.37,16.35,16.35,416700.0,6.0979,6.0979,6.0905,6.0905,416700.0
2009-06-30 13:30:00,16.35,16.37,16.34,16.36,629200.0,6.0905,6.0979,6.0868,6.0942,629200.0
2009-06-30 14:00:00,16.36,16.41,16.35,16.4,447900.0,6.0942,6.1128,6.0905,6.1091,447900.0
2009-06-30 14:30:00,16.41,16.41,16.37,16.37,686400.0,6.1128,6.1128,6.0979,6.0979,686400.0
2009-06-30 15:00:00,16.37,16.4,16.34,16.39,1205400.0,6.0979,6.1091,6.0868,6.1054,1205400.0
2009-06-30 15:30:00,16.38,16.43,16.34,16.38,2179200.0,6.1017,6.1203,6.0868,6.1017,2179200.0
2009-07-01 09:30:00,16.46,16.69,16.4,16.65,2436500.0,6.1315,6.2171,6.1091,6.2022,2436500.0
2009-07-01 10:00:00,16.65,16.66,16.54,16.56,1292000.0,6.2022,6.206,6.1613,6.1687,1292000.0
2009-07-01 10:30:00,16.55,16.58,16.53,16.57,861000.0,6.165,6.1762,6.1575,6.1724,861000.0
2009-07-01 11:00:00,16.58,16.65,16.57,16.63,864000.0,6.1762,6.2022,6.1724,6.1948,864000.0
2009-07-01 11:30:00,16.63,16.7,16.63,16.7,676500.0,6.1948,6.2209,6.1948,6.2209,676500.0
2009-07-01 12:00:00,16.69,16.74,16.63,16.72,824300.0,6.2171,6.2358,6.1948,6.2283,824300.0
2009-07-01 12:30:00,16.72,16.75,16.7,16.74,563100.0,6.2283,6.2395,6.2209,6.2358,563100.0
2009-07-01 13:00:00,16.74,16.75,16.73,16.75,665800.0,6.2358,6.2395,6.232,6.2395,665800.0
2009-07-01 13:30:00,16.74,16.75,16.72,16.74,377000.0,6.2358,6.2395,6.2283,6.2358,377000.0
2009-07-01 14:00:00,16.75,16.75,16.7,16.7,910000.0,6.2395,6.2395,6.2209,6.2209,910000.0
2009-07-01 14:30:00,16.71,16.72,16.68,16.69,626600.0,6.2246,6.2283,6.2134,6.2171,626600.0
2009-07-01 15:00:00,16.69,16.7,16.67,16.67,474700.0,6.2171,6.2209,6.2097,6.2097,474700.0
2009-07-01 15:30:00,16.68,16.71,16.66,16.67,2195800.0,6.2134,6.2246,6.206,6.2097,2195800.0
2009-07-02 09:30:00,16.57,16.62,16.45,16.5,1977800.0,6.1724,6.1911,6.1277,6.1464,1977800.0
2009-07-02 10:00:00,16.51,16.55,16.43,16.47,2445600.0,6.1501,6.165,6.1203,6.1352,2445600.0
2009-07-02 10:30:00,16.47,16.49,16.42,16.43,1350200.0,6.1352,6.1426,6.1166,6.1203,1350200.0
2009-07-02 11:00:00,16.42,16.43,16.37,16.4,1370300.0,6.1166,6.1203,6.0979,6.1091,1370300.0
2009-07-02 11:30:00,16.39,16.4,16.36,16.39,1157400.0,6.1054,6.1091,6.0942,6.1054,1157400.0
2009-07-02 12:00:00,16.38,16.42,16.37,16.38,1446200.0,6.1017,6.1166,6.0979,6.1017,1446200.0
2009-07-02 12:30:00,16.38,16.39,16.35,16.35,724500.0,6.1017,6.1054,6.0905,6.0905,724500.0
2009-07-02 13:00:00,16.35,16.36,16.31,16.33,972000.0,6.0905,6.0942,6.0756,6.083,972000.0
2009-07-02 13:30:00,16.33,16.35,16.32,16.32,785200.0,6.083,6.0905,6.0793,6.0793,785200.0
2009-07-02 14:00:00,16.32,16.32,16.29,16.3,813400.0,6.0793,6.0793,6.0681,6.0719,813400.0
2009-07-02 14:30:00,16.3,16.32,16.27,16.32,1112500.0,6.0719,6.0793,6.0607,6.0793,1112500.0
2009-07-02 15:00:00,16.32,16.34,16.27,16.27,987500.0,6.0793,6.0868,6.0607,6.0607,987500.0
2009-07-02 15:30:00,16.27,16.33,16.26,16.3,2199900.0,6.0607,6.083,6.057,6.0719,2199900.0
2009-07-06 09:30:00,16.24,16.35,16.1,16.34,2453700.0,6.0495,6.0905,5.9974,6.0868,2453700.0
2009-07-06 10:00:00,16.35,16.41,16.26,16.3,1503900.0,6.0905,6.1128,6.057,6.0719,1503900.0
2009-07-06 10:30:00,16.3,16.45,16.29,16.38,1181500.0,6.0719,6.1277,6.0681,6.1017,1181500.0
2009-07-06 11:00:00,16.39,16.5,16.37,16.49,753600.0,6.1054,6.1464,6.0979,6.1426,753600.0
2009-07-06 11:30:00,16.49,16.5,16.41,16.44,811800.0,6.1426,6.1464,6.1128,6.124,811800.0
2009-07-06 12:00:00,16.44,16.66,16.43,16.55,2265000.0,6.124,6.206,6.1203,6.165,2265000.0
2009-07-06 12:30:00,16.55,16.63,16.54,16.61,863700.0,6.165,6.1948,6.1613,6.1873,863700.0
2009-07-06 13:00:00,16.62,16.67,16.61,16.61,754500.0,6.1911,6.2097,6.1873,6.1873,754500.0
2009-07-06 13:30:00,16.61,16.62,16.6,16.61,371900.0,6.1873,6.1911,6.1836,6.1873,371900.0
2009-07-06 14:00:00,16.62,16.64,16.56,16.57,714100.0,6.1911,6.1985,6.1687,6.1724,714100.0
2009-07-06 14:30:00,16.58,16.59,16.55,16.59,559700.0,6.1762,6.1799,6.165,6.1799,559700.0
2009-07-06 15:00:00,16.59,16.62,16.54,16.59,698700.0,6.1799,6.1911,6.1613,6.1799,698700.0
2009-07-06 15:30:00,16.59,16.62,16.54,16.61,1814100.0,6.1799,6.1911,6.1613,6.1873,1814100.0
2009-07-07 09:30:00,16.54,16.65,16.38,16.49,1863900.0,6.1613,6.2022,6.1017,6.1426,1863900.0
2009-07-07 10:00:00,16.5,16.5,16.43,16.5,707300.0,6.1464,6.1464,6.1203,6.1464,707300.0
2009-07-07 10:30:00,16.5,16.5,16.39,16.41,823800.0,6.1464,6.1464,6.1054,6.1128,823800.0
2009-07-07 11:00:00,16.42,16.51,16.4,16.48,1319100.0,6.1166,6.1501,6.1091,6.1389,1319100.0
2009-07-07 11:30:00,16.48,16.5,16.43,16.45,764200.0,6.1389,6.1464,6.1203,6.1277,764200.0
2009-07-07 12:00:00,16.45,16.45,16.39,16.4,346900.0,6.1277,6.1277,6.1054,6.1091,346900.0
2009-07-07 12:30:00,16.39,16.5,16.39,16.49,875300.0,6.1054,6.1464,6.1054,6.1426,875300.0
2009-07-07 13:00:00,16.49,16.52,16.47,16.47,919400.0,6.1426,6.1538,6.1352,6.1352,919400.0
2009-07-07 13:30:00,16.48,16.48,16.46,16.48,435100.0,6.1389,6.1389,6.1315,6.1389,435100.0
2009-07-07 14:00:00,16.48,16.48,16.43,16.45,761200.0,6.1389,6.1389,6.1203,6.1277,761200.0
2009-07-07 14:30:00,16.45,16.48,16.4,16.44,1303100.0,6.1277,6.1389,6.1091,6.124,1303100.0
2009-07-07 15:00:00,16.43,16.44,16.38,16.4,973100.0,6.1203,6.124,6.1017,6.1091,973100.0
2009-07-07 15:30:00,16.41,16.41,16.32,16.35,2088500.0,6.1128,6.1128,6.0793,6.0905,2088500.0
2009-07-08 09:30:00,16.42,16.46,16.34,16.36,1334000.0,6.1166,6.1315,6.0868,6.0942,1334000.0
2009-07-08 10:00:00,16.37,16.39,16.35,16.35,601800.0,6.0979,6.1054,6.0905,6.0905,601800.0
2009-07-08 10:30:00,16.36,16.4,16.34,16.36,765600.0,6.0942,6.1091,6.0868,6.0942,765600.0
2009-07-08 11:00:00,16.36,16.36,16.33,16.33,887100.0,6.0942,6.0942,6.083,6.083,887100.0
2009-07-08 11:30:00,16.34,16.36,16.32,16.35,913300.0,6.0868,6.0942,6.0793,6.0905,913300.0
2009-07-08 12:00:00,16.36,16.37,16.32,16.33,953100.0,6.0942,6.0979,6.0793,6.083,953100.0
2009-07-08 12:30:00,16.34,16.35,16.3,16.3,765400.0,6.0868,6.0905,6.0719,6.0719,765400.0
2009-07-08 13:00:00,16.3,16.34,16.29,16.31,881100.0,6.0719,6.0868,6.0681,6.0756,881100.0
2009-07-08 13:30:00,16.31,16.34,16.3,16.34,529800.0,6.0756,6.0868,6.0719,6.0868,529800.0
2009-07-08 14:00:00,16.34,16.34,16.3,16.31,812000.0,6.0868,6.0868,6.0719,6.0756,812000.0
2009-07-08 14:30:00,16.3,16.36,16.3,16.36,1697800.0,6.0719,6.0942,6.0719,6.0942,1697800.0
2009-07-08 15:00:00,16.36,16.37,16.33,16.35,1998900.0,6.0942,6.0979,6.083,6.0905,1998900.0
2009-07-08 15:30:00,16.34,16.41,16.34,16.39,2426200.0,6.0868,6.1128,6.0868,6.1054,2426200.0
2009-07-09 09:30:00,16.44,16.44,16.32,16.4,1635800.0,6.124,6.124,6.0793,6.1091,1635800.0
2009-07-09 10:00:00,16.4,16.42,16.32,16.34,1086600.0,6.1091,6.1166,6.0793,6.0868,1086600.0
2009-07-09 10:30:00,16.34,16.38,16.33,16.35,732600.0,6.0868,6.1017,6.083,6.0905,732600.0
2009-07-09 11:00:00,16.35,16.37,16.3,16.36,1322100.0,6.0905,6.0979,6.0719,6.0942,1322100.0
2009-07-09 11:30:00,16.37,16.38,16.34,16.34,735400.0,6.0979,6.1017,6.0868,6.0868,735400.0
2009-07-09 12:00:00,16.34,16.39,16.32,16.38,643000.0,6.0868,6.1054,6.0793,6.1017,643000.0
2009-07-09 12:30:00,16.38,16.39,16.35,16.35,636700.0,6.1017,6.1054,6.0905,6.0905,636700.0
2009-07-09 13:00:00,16.36,16.37,16.33,16.34,852200.0,6.0942,6.0979,6.083,6.0868,852200.0
2009-07-09 13:30:00,16.33,16.37,16.33,16.37,1043500.0,6.083,6.0979,6.083,6.0979,1043500.0
2009-07-09 14:00:00,16.37,16.37,16.35,16.35,463000.0,6.0979,6.0979,6.0905,6.0905,463000.0
2009-07-09 14:30:00,16.36,16.41,16.35,16.39,1406900.0,6.0942,6.1128,6.0905,6.1054,1406900.0
2009-07-09 15:00:00,16.39,16.39,16.35,16.36,775900.0,6.1054,6.1054,6.0905,6.0942,775900.0
2009-07-09 15:30:00,16.35,16.37,16.33,16.35,2848700.0,6.0905,6.0979,6.083,6.0905,2848700.0
2009-07-10 09:30:00,16.49,16.53,16.42,16.47,1819600.0,6.1426,6.1575,6.1166,6.1352,1819600.0
2009-07-10 10:00:00,16.46,16.51,16.29,16.51,1435600.0,6.1315,6.1501,6.0681,6.1501,1435600.0
2009-07-10 10:30:00,16.51,16.51,16.49,16.5,709100.0,6.1501,6.1501,6.1426,6.1464,709100.0
2009-07-10 11:00:00,16.5,16.51,16.46,16.48,1044100.0,6.1464,6.1501,6.1315,6.1389,1044100.0
2009-07-10 11:30:00,16.48,16.5,16.44,16.49,704000.0,6.1389,6.1464,6.124,6.1426,704000.0
2009-07-10 12:00:00,16.49,16.51,16.47,16.5,618700.0,6.1426,6.1501,6.1352,6.1464,618700.0
2009-07-10 12:30:00,16.49,16.5,16.45,16.45,737300.0,6.1426,6.1464,6.1277,6.1277,737300.0
2009-07-10 13:00:00,16.46,16.46,16.41,16.42,607700.0,6.1315,6.1315,6.1128,6.1166,607700.0
2009-07-10 13:30:00,16.43,16.49,16.42,16.48,859600.0,6.1203,6.1426,6.1166,6.1389,859600.0
2009-07-10 14:00:00,16.47,16.5,16.41,16.42,558700.0,6.1352,6.1464,6.1128,6.1166,558700.0
2009-07-10 14:30:00,16.42,16.44,16.4,16.42,702400.0,6.1166,6.124,6.1091,6.1166,702400.0
2009-07-10 15:00:00,16.42,16.48,16.41,16.42,932100.0,6.1166,6.1389,6.1128,6.1166,932100.0
2009-07-10 15:30:00,16.42,16.48,16.41,16.47,1934800.0,6.1166,6.1389,6.1128,6.1352,1934800.0
2009-07-13 09:30:00,16.45,16.6,16.45,16.56,1256800.0,6.1277,6.1836,6.1277,6.1687,1256800.0
2009-07-13 10:00:00,16.56,16.65,16.47,16.5,1422800.0,6.1687,6.2022,6.1352,6.1464,1422800.0
2009-07-13 10:30:00,16.51,16.56,16.49,16.52,832300.0,6.1501,6.1687,6.1426,6.1538,832300.0
2009-07-13 11:00:00,16.53,16.55,16.51,16.52,647900.0,6.1575,6.165,6.1501,6.1538,647900.0
2009-07-13 11:30:00,16.53,16.64,16.52,16.64,596300.0,6.1575,6.1985,6.1538,6.1985,596300.0
2009-07-13 12:00:00,16.64,16.65,16.61,16.61,470200.0,6.1985,6.2022,6.1873,6.1873,470200.0
2009-07-13 12:30:00,16.62,16.63,16.59,16.59,547200.0,6.1911,6.1948,6.1799,6.1799,547200.0
2009-07-13 13:00:00,16.59,16.61,16.58,16.61,392700.0,6.1799,6.1873,6.1762,6.1873,392700.0
2009-07-13 13:30:00,16.61,16.63,16.6,16.63,637500.0,6.1873,6.1948,6.1836,6.1948,637500.0
2009-07-13 14:00:00,16.63,16.64,16.61,16.61,420900.0,6.1948,6.1985,6.1873,6.1873,420900.0
2009-07-13 14:30:00,16.61,16.67,16.6,16.63,996100.0,6.1873,6.2097,6.1836,6.1948,996100.0
2009-07-13 15:00:00,16.64,16.67,16.62,16.65,800000.0,6.1985,6.2097,6.1911,6.2022,800000.0
2009-07-13 15:30:00,16.66,16.68,16.62,16.67,2994600.0,6.206,6.2134,6.1911,6.2097,2994600.0
2009-07-14 09:30:00,16.63,16.7,16.59,16.65,1094100.0,6.1948,6.2209,6.1799,6.2022,1094100.0
2009-07-14 10:00:00,16.64,16.69,16.64,16.65,696800.0,6.1985,6.2171,6.1985,6.2022,696800.0
2009-07-14 10:30:00,16.66,16.66,16.61,16.61,834700.0,6.206,6.206,6.1873,6.1873,834700.0
2009-07-14 11:00:00,16.61,16.66,16.58,16.58,1559400.0,6.1873,6.206,6.1762,6.1762,1559400.0
2009-07-14 11:30:00,16.59,16.63,16.56,16.61,1162600.0,6.1799,6.1948,6.1687,6.1873,1162600.0
2009-07-14 12:00:00,16.61,16.62,16.56,16.62,944100.0,6.1873,6.1911,6.1687,6.1911,944100.0
2009-07-14 12:30:00,16.62,16.63,16.6,16.61,688300.0,6.1911,6.1948,6.1836,6.1873,688300.0
2009-07-14 13:00:00,16.6,16.64,16.59,16.61,1058600.0,6.1836,6.1985,6.1799,6.1873,1058600.0
2009-07-14 13:30:00,16.61,16.62,16.59,16.61,399900.0,6.1873,6.1911,6.1799,6.1873,399900.0
2009-07-14 14:00:00,16.6,16.64,16.59,16.63,732700.0,6.1836,6.1985,6.1799,6.1948,732700.0
2009-07-14 14:30:00,16.63,16.65,16.63,16.63,758800.0,6.1948,6.2022,6.1948,6.1948,758800.0
2009-07-14 15:00:00,16.63,16.65,16.62,16.63,779800.0,6.1948,6.2022,6.1911,6.1948,779800.0
2009-07-14 15:30:00,16.62,16.65,16.6,16.64,2021800.0,6.1911,6.2022,6.1836,6.1985,2021800.0
2009-07-15 09:30:00,16.75,16.75,16.61,16.74,2156600.0,6.2395,6.2395,6.1873,6.2358,2156600.0
2009-07-15 10:00:00,16.73,16.76,16.7,16.76,1939400.0,6.232,6.2432,6.2209,6.2432,1939400.0
2009-07-15 10:30:00,16.75,16.77,16.71,16.72,986700.0,6.2395,6.2469,6.2246,6.2283,986700.0
2009-07-15 11:00:00,16.71,16.73,16.68,16.73,618000.0,6.2246,6.232,6.2134,6.232,618000.0
2009-07-15 11:30:00,16.73,16.73,16.69,16.7,876300.0,6.232,6.232,6.2171,6.2209,876300.0
2009-07-15 12:00:00,16.7,16.8,16.69,16.77,1493800.0,6.2209,6.2581,6.2171,6.2469,1493800.0
2009-07-15 12:30:00,16.77,16.78,16.72,16.73,1059000.0,6.2469,6.2507,6.2283,6.232,1059000.0
2009-07-15 13:00:00,16.74,16.8,16.71,16.8,870200.0,6.2358,6.2581,6.2246,6.2581,870200.0
2009-07-15 13:30:00,16.79,16.83,16.77,16.78,1100400.0,6.2544,6.2693,6.2469,6.2507,1100400.0
2009-07-15 14:00:00,16.78,16.81,16.73,16.76,960900.0,6.2507,6.2618,6.232,6.2432,960900.0
2009-07-15 14:30:00,16.77,16.8,16.75,16.8,874100.0,6.2469,6.2581,6.2395,6.2581,874100.0
2009-07-15 15:00:00,16.8,16.8,16.75,16.79,1394400.0,6.2581,6.2581,6.2395,6.2544,1394400.0
2009-07-15 15:30:00,16.78,16.89,16.77,16.85,3382000.0,6.2507,6.2916,6.2469,6.2767,3382000.0
2009-07-16 09:30:00,16.78,16.99,16.78,16.99,1588700.0,6.2507,6.3289,6.2507,6.3289,1588700.0
2009-07-16 10:00:00,16.99,17.0,16.96,16.99,942500.0,6.3289,6.3326,6.3177,6.3289,942500.0
2009-07-16 10:30:00,16.99,17.03,16.98,17.01,1319900.0,6.3289,6.3438,6.3252,6.3363,1319900.0
2009-07-16 11:00:00,17.0,17.03,16.98,17.0,1184000.0,6.3326,6.3438,6.3252,6.3326,1184000.0
2009-07-16 11:30:00,17.0,17.04,16.99,17.04,1213100.0,6.3326,6.3475,6.3289,6.3475,1213100.0
2009-07-16 12:00:00,17.03,17.07,17.03,17.07,652800.0,6.3438,6.3587,6.3438,6.3587,652800.0
2009-07-16 12:30:00,17.06,17.07,16.97,16.97,1188100.0,6.355,6.3587,6.3214,6.3214,1188100.0
2009-07-16 13:00:00,16.97,16.98,16.93,16.96,1434300.0,6.3214,6.3252,6.3065,6.3177,1434300.0
2009-07-16 13:30:00,16.97,17.01,16.96,17.0,731200.0,6.3214,6.3363,6.3177,6.3326,731200.0
2009-07-16 14:00:00,17.0,17.03,16.98,17.02,1044100.0,6.3326,6.3438,6.3252,6.3401,1044100.0
2009-07-16 14:30:00,17.02,17.07,17.0,17.05,767600.0,6.3401,6.3587,6.3326,6.3512,767600.0
2009-07-16 15:00:00,17.05,17.09,16.99,17.0,3789900.0,6.3512,6.3661,6.3289,6.3326,3789900.0
2009-07-16 15:30:00,16.99,17.01,16.97,17.0,3287100.0,6.3289,6.3363,6.3214,6.3326,3287100.0
2009-07-17 09:30:00,17.01,17.1,16.95,17.09,2783600.0,6.3363,6.3699,6.314,6.3661,2783600.0
2009-07-17 10:00:00,17.09,17.15,17.09,17.12,1261200.0,6.3661,6.3885,6.3661,6.3773,1261200.0
2009-07-17 10:30:00,17.12,17.19,17.12,17.18,1222700.0,6.3773,6.4034,6.3773,6.3997,1222700.0
2009-07-17 11:00:00,17.17,17.33,17.17,17.3,1632500.0,6.3959,6.4555,6.3959,6.4444,1632500.0
2009-07-17 11:30:00,17.29,17.31,17.2,17.22,885400.0,6.4406,6.4481,6.4071,6.4146,885400.0
2009-07-17 12:00:00,17.21,17.26,17.21,17.22,641500.0,6.4108,6.4295,6.4108,6.4146,641500.0
2009-07-17 12:30:00,17.23,17.27,17.22,17.26,796500.0,6.4183,6.4332,6.4146,6.4295,796500.0
2009-07-17 13:00:00,17.25,17.31,17.25,17.31,823100.0,6.4257,6.4481,6.4257,6.4481,823100.0
2009-07-17 13:30:00,17.31,17.35,17.3,17.32,898500.0,6.4481,6.463,6.4444,6.4518,898500.0
2009-07-17 14:00:00,17.33,17.35,17.31,17.33,1066600.0,6.4555,6.463,6.4481,6.4555,1066600.0
2009-07-17 14:30:00,17.32,17.37,17.32,17.36,739600.0,6.4518,6.4704,6.4518,6.4667,739600.0
2009-07-17 15:00:00,17.37,17.37,17.31,17.32,1376800.0,6.4704,6.4704,6.4481,6.4518,1376800.0
2009-07-17 15:30:00,17.33,17.35,17.31,17.35,1882400.0,6.4555,6.463,6.4481,6.463,1882400.0
2009-07-20 09:30:00,17.39,17.4,17.19,17.19,1523700.0,6.4779,6.4816,6.4034,6.4034,1523700.0
2009-07-20 10:00:00,17.2,17.28,17.18,17.26,1394300.0,6.4071,6.4369,6.3997,6.4295,1394300.0
2009-07-20 10:30:00,17.25,17.3,17.21,17.3,1176900.0,6.4257,6.4444,6.4108,6.4444,1176900.0
2009-07-20 11:00:00,17.3,17.31,17.26,17.26,419800.0,6.4444,6.4481,6.4295,6.4295,419800.0
2009-07-20 11:30:00,17.27,17.27,17.19,17.21,696800.0,6.4332,6.4332,6.4034,6.4108,696800.0
2009-07-20 12:00:00,17.21,17.21,17.16,17.17,382600.0,6.4108,6.4108,6.3922,6.3959,382600.0
2009-07-20 12:30:00,17.17,17.19,17.17,17.18,289000.0,6.3959,6.4034,6.3959,6.3997,289000.0
2009-07-20 13:00:00,17.19,17.21,17.18,17.21,314800.0,6.4034,6.4108,6.3997,6.4108,314800.0
2009-07-20 13:30:00,17.21,17.24,17.19,17.23,701600.0,6.4108,6.422,6.4034,6.4183,701600.0
2009-07-20 14:00:00,17.24,17.3,17.23,17.27,809200.0,6.422,6.4444,6.4183,6.4332,809200.0
2009-07-20 14:30:00,17.26,17.3,17.21,17.27,1149600.0,6.4295,6.4444,6.4108,6.4332,1149600.0
2009-07-20 15:00:00,17.27,17.34,17.26,17.26,591500.0,6.4332,6.4593,6.4295,6.4295,591500.0
2009-07-20 15:30:00,17.26,17.3,17.24,17.27,1381500.0,6.4295,6.4444,6.422,6.4332,1381500.0
2009-07-21 09:30:00,17.34,17.5,17.33,17.46,1795100.0,6.4593,6.5189,6.4555,6.504,1795100.0
2009-07-21 10:00:00,17.46,17.47,17.34,17.36,951500.0,6.504,6.5077,6.4593,6.4667,951500.0
2009-07-21 10:30:00,17.36,17.42,17.36,17.39,888000.0,6.4667,6.4891,6.4667,6.4779,888000.0
2009-07-21 11:00:00,17.39,17.4,17.33,17.34,613300.0,6.4779,6.4816,6.4555,6.4593,613300.0
2009-07-21 11:30:00,17.34,17.36,17.29,17.35,441100.0,6.4593,6.4667,6.4406,6.463,441100.0
2009-07-21 12:00:00,17.34,17.35,17.28,17.32,482200.0,6.4593,6.463,6.4369,6.4518,482200.0
2009-07-21 12:30:00,17.32,17.33,17.27,17.32,629400.0,6.4518,6.4555,6.4332,6.4518,629400.0
2009-07-21 13:00:00,17.32,17.33,17.29,17.32,416100.0,6.4518,6.4555,6.4406,6.4518,416100.0
2009-07-21 13:30:00,17.31,17.33,17.27,17.28,543700.0,6.4481,6.4555,6.4332,6.4369,543700.0
2009-07-21 14:00:00,17.28,17.28,17.21,17.25,1000800.0,6.4369,6.4369,6.4108,6.4257,1000800.0
2009-07-21 14:30:00,17.25,17.27,17.21,17.23,1035300.0,6.4257,6.4332,6.4108,6.4183,1035300.0
2009-07-21 15:00:00,17.24,17.26,17.2,17.25,1085900.0,6.422,6.4295,6.4071,6.4257,1085900.0
2009-07-21 15:30:00,17.25,17.33,17.24,17.33,2358200.0,6.4257,6.4555,6.422,6.4555,2358200.0
2009-07-22 09:30:00,17.09,17.37,17.07,17.37,2488700.0,6.3661,6.4704,6.3587,6.4704,2488700.0
2009-07-22 10:00:00,17.37,17.44,17.36,17.42,1873700.0,6.4704,6.4965,6.4667,6.4891,1873700.0
2009-07-22 10:30:00,17.42,17.5,17.42,17.46,1338000.0,6.4891,6.5189,6.4891,6.504,1338000.0
2009-07-22 11:00:00,17.47,17.47,17.35,17.35,1244400.0,6.5077,6.5077,6.463,6.463,1244400.0
2009-07-22 11:30:00,17.36,17.43,17.35,17.39,703000.0,6.4667,6.4928,6.463,6.4779,703000.0
2009-07-22 12:00:00,17.39,17.39,17.28,17.29,1120800.0,6.4779,6.4779,6.4369,6.4406,1120800.0
2009-07-22 12:30:00,17.3,17.3,17.23,17.3,900400.0,6.4444,6.4444,6.4183,6.4444,900400.0
2009-07-22 13:00:00,17.3,17.3,17.2,17.21,828400.0,6.4444,6.4444,6.4071,6.4108,828400.0
2009-07-22 13:30:00,17.2,17.21,17.17,17.21,1131200.0,6.4071,6.4108,6.3959,6.4108,1131200.0
2009-07-22 14:00:00,17.2,17.25,17.19,17.2,932300.0,6.4071,6.4257,6.4034,6.4071,932300.0
2009-07-22 14:30:00,17.2,17.29,17.19,17.27,893000.0,6.4071,6.4406,6.4034,6.4332,893000.0
2009-07-22 15:00:00,17.27,17.28,17.2,17.26,802600.0,6.4332,6.4369,6.4071,6.4295,802600.0
2009-07-22 15:30:00,17.27,17.32,17.23,17.3,1652600.0,6.4332,6.4518,6.4183,6.4444,1652600.0
2009-07-23 09:30:00,17.37,17.39,17.23,17.28,1336400.0,6.4704,6.4779,6.4183,6.4369,1336400.0
2009-07-23 10:00:00,17.28,17.29,17.17,17.24,2721400.0,6.4369,6.4406,6.3959,6.422,2721400.0
2009-07-23 10:30:00,17.25,17.37,17.23,17.35,897300.0,6.4257,6.4704,6.4183,6.463,897300.0
2009-07-23 11:00:00,17.35,17.45,17.35,17.39,1452000.0,6.463,6.5002,6.463,6.4779,1452000.0
2009-07-23 11:30:00,17.39,17.4,17.37,17.37,594400.0,6.4779,6.4816,6.4704,6.4704,594400.0
2009-07-23 12:00:00,17.38,17.4,17.34,17.4,867400.0,6.4742,6.4816,6.4593,6.4816,867400.0
2009-07-23 12:30:00,17.4,17.44,17.34,17.39,1005500.0,6.4816,6.4965,6.4593,6.4779,1005500.0
2009-07-23 13:00:00,17.39,17.43,17.35,17.43,660000.0,6.4779,6.4928,6.463,6.4928,660000.0
2009-07-23 13:30:00,17.42,17.47,17.42,17.46,743000.0,6.4891,6.5077,6.4891,6.504,743000.0
2009-07-23 14:00:00,17.46,17.49,17.44,17.49,955800.0,6.504,6.5151,6.4965,6.5151,955800.0
2009-07-23 14:30:00,17.49,17.5,17.47,17.48,717300.0,6.5151,6.5189,6.5077,6.5114,717300.0
2009-07-23 15:00:00,17.48,17.48,17.42,17.44,1163300.0,6.5114,6.5114,6.4891,6.4965,1163300.0
2009-07-23 15:30:00,17.43,17.44,17.37,17.41,2622100.0,6.4928,6.4965,6.4704,6.4853,2622100.0
2009-07-24 09:30:00,17.41,17.49,17.31,17.36,1075300.0,6.4853,6.5151,6.4481,6.4667,1075300.0
2009-07-24 10:00:00,17.36,17.41,17.36,17.38,735500.0,6.4667,6.4853,6.4667,6.4742,735500.0
2009-07-24 10:30:00,17.37,17.38,17.22,17.24,1146000.0,6.4704,6.4742,6.4146,6.422,1146000.0
2009-07-24 11:00:00,17.24,17.39,17.23,17.39,1237100.0,6.422,6.4779,6.4183,6.4779,1237100.0
2009-07-24 11:30:00,17.39,17.41,17.32,17.34,878800.0,6.4779,6.4853,6.4518,6.4593,878800.0
2009-07-24 12:00:00,17.34,17.35,17.3,17.3,326100.0,6.4593,6.463,6.4444,6.4444,326100.0
2009-07-24 12:30:00,17.3,17.31,17.27,17.27,283600.0,6.4444,6.4481,6.4332,6.4332,283600.0
2009-07-24 13:00:00,17.27,17.28,17.21,17.21,603500.0,6.4332,6.4369,6.4108,6.4108,603500.0
2009-07-24 13:30:00,17.22,17.26,17.2,17.21,964700.0,6.4146,6.4295,6.4071,6.4108,964700.0
2009-07-24 14:00:00,17.21,17.25,17.19,17.2,1027300.0,6.4108,6.4257,6.4034,6.4071,1027300.0
2009-07-24 14:30:00,17.2,17.22,17.19,17.19,414200.0,6.4071,6.4146,6.4034,6.4034,414200.0
2009-07-24 15:00:00,17.19,17.33,17.19,17.32,824400.0,6.4034,6.4555,6.4034,6.4518,824400.0
2009-07-24 15:30:00,17.33,17.37,17.28,17.35,1602200.0,6.4555,6.4704,6.4369,6.463,1602200.0
2009-07-27 09:30:00,17.28,17.42,17.21,17.25,1385600.0,6.4369,6.4891,6.4108,6.4257,1385600.0
2009-07-27 10:00:00,17.26,17.33,17.1,17.16,1366900.0,6.4295,6.4555,6.3699,6.3922,1366900.0
2009-07-27 10:30:00,17.16,17.24,17.15,17.24,800500.0,6.3922,6.422,6.3885,6.422,800500.0
2009-07-27 11:00:00,17.24,17.29,17.23,17.28,504800.0,6.422,6.4406,6.4183,6.4369,504800.0
2009-07-27 11:30:00,17.28,17.32,17.27,17.31,449600.0,6.4369,6.4518,6.4332,6.4481,449600.0
2009-07-27 12:00:00,17.31,17.32,17.29,17.31,434700.0,6.4481,6.4518,6.4406,6.4481,434700.0
2009-07-27 12:30:00,17.31,17.32,17.3,17.31,204600.0,6.4481,6.4518,6.4444,6.4481,204600.0
2009-07-27 13:00:00,17.31,17.34,17.28,17.33,641000.0,6.4481,6.4593,6.4369,6.4555,641000.0
2009-07-27 13:30:00,17.33,17.35,17.32,17.34,560800.0,6.4555,6.463,6.4518,6.4593,560800.0
2009-07-27 14:00:00,17.34,17.37,17.34,17.35,613100.0,6.4593,6.4704,6.4593,6.463,613100.0
2009-07-27 14:30:00,17.35,17.38,17.34,17.38,354400.0,6.463,6.4742,6.4593,6.4742,354400.0
2009-07-27 15:00:00,17.38,17.44,17.37,17.43,1061200.0,6.4742,6.4965,6.4704,6.4928,1061200.0
2009-07-27 15:30:00,17.44,17.44,17.39,17.43,2779500.0,6.4965,6.4965,6.4779,6.4928,2779500.0
2009-07-28 09:30:00,17.4,17.65,17.26,17.63,2520600.0,6.4816,6.5747,6.4295,6.5673,2520600.0
2009-07-28 10:00:00,17.61,17.74,17.52,17.71,1525600.0,6.5598,6.6083,6.5263,6.5971,1525600.0
2009-07-28 10:30:00,17.71,17.75,17.67,17.69,1036700.0,6.5971,6.612,6.5822,6.5896,1036700.0
2009-07-28 11:00:00,17.7,17.7,17.57,17.57,1434200.0,6.5934,6.5934,6.5449,6.5449,1434200.0
2009-07-28 11:30:00,17.58,17.59,17.53,17.58,983000.0,6.5487,6.5524,6.53,6.5487,983000.0
2009-07-28 12:00:00,17.58,17.61,17.54,17.55,521200.0,6.5487,6.5598,6.5338,6.5375,521200.0
2009-07-28 12:30:00,17.56,17.57,17.54,17.56,380300.0,6.5412,6.5449,6.5338,6.5412,380300.0
2009-07-28 13:00:00,17.56,17.58,17.55,17.56,489200.0,6.5412,6.5487,6.5375,6.5412,489200.0
2009-07-28 13:30:00,17.56,17.57,17.55,17.55,510200.0,6.5412,6.5449,6.5375,6.5375,510200.0
2009-07-28 14:00:00,17.56,17.6,17.54,17.57,921000.0,6.5412,6.5561,6.5338,6.5449,921000.0
2009-07-28 14:30:00,17.58,17.63,17.57,17.58,640100.0,6.5487,6.5673,6.5449,6.5487,640100.0
2009-07-28 15:00:00,17.58,17.58,17.52,17.53,654400.0,6.5487,6.5487,6.5263,6.53,654400.0
2009-07-28 15:30:00,17.53,17.61,17.52,17.59,1547500.0,6.53,6.5598,6.5263,6.5524,1547500.0
2009-07-29 09:30:00,17.6,17.67,17.5,17.67,1102600.0,6.5561,6.5822,6.5189,6.5822,1102600.0
2009-07-29 10:00:00,17.67,17.72,17.61,17.63,1074000.0,6.5822,6.6008,6.5598,6.5673,1074000.0
2009-07-29 10:30:00,17.63,17.63,17.55,17.58,836800.0,6.5673,6.5673,6.5375,6.5487,836800.0
2009-07-29 11:00:00,17.57,17.62,17.55,17.6,957900.0,6.5449,6.5636,6.5375,6.5561,957900.0
2009-07-29 11:30:00,17.61,17.65,17.58,17.6,1178700.0,6.5598,6.5747,6.5487,6.5561,1178700.0
2009-07-29 12:00:00,17.6,17.62,17.59,17.62,323100.0,6.5561,6.5636,6.5524,6.5636,323100.0
2009-07-29 12:30:00,17.61,17.68,17.61,17.68,315900.0,6.5598,6.5859,6.5598,6.5859,315900.0
2009-07-29 13:00:00,17.67,17.68,17.6,17.6,663800.0,6.5822,6.5859,6.5561,6.5561,663800.0
2009-07-29 13:30:00,17.61,17.66,17.61,17.66,547500.0,6.5598,6.5785,6.5598,6.5785,547500.0
2009-07-29 14:00:00,17.66,17.67,17.61,17.67,611500.0,6.5785,6.5822,6.5598,6.5822,611500.0
2009-07-29 14:30:00,17.67,17.68,17.62,17.62,483000.0,6.5822,6.5859,6.5636,6.5636,483000.0
2009-07-29 15:00:00,17.63,17.69,17.62,17.68,633900.0,6.5673,6.5896,6.5636,6.5859,633900.0
2009-07-29 15:30:00,17.68,17.71,17.67,17.68,1672100.0,6.5859,6.5971,6.5822,6.5859,1672100.0
2009-07-30 09:30:00,17.83,17.95,17.73,17.91,1629200.0,6.6418,6.6865,6.6045,6.6716,1629200.0
2009-07-30 10:00:00,17.92,17.98,17.92,17.94,1021400.0,6.6753,6.6977,6.6753,6.6828,1021400.0
2009-07-30 10:30:00,17.94,18.0,17.91,17.94,985000.0,6.6828,6.7051,6.6716,6.6828,985000.0
2009-07-30 11:00:00,17.94,17.96,17.87,17.87,1326000.0,6.6828,6.6902,6.6567,6.6567,1326000.0
2009-07-30 11:30:00,17.87,17.89,17.75,17.79,1102100.0,6.6567,6.6642,6.612,6.6269,1102100.0
2009-07-30 12:00:00,17.79,17.82,17.76,17.77,915200.0,6.6269,6.6381,6.6157,6.6194,915200.0
2009-07-30 12:30:00,17.77,17.79,17.75,17.77,754000.0,6.6194,6.6269,6.612,6.6194,754000.0
2009-07-30 13:00:00,17.77,17.82,17.76,17.78,544300.0,6.6194,6.6381,6.6157,6.6232,544300.0
2009-07-30 13:30:00,17.78,17.8,17.77,17.77,523200.0,6.6232,6.6306,6.6194,6.6194,523200.0
2009-07-30 14:00:00,17.78,17.79,17.75,17.76,664000.0,6.6232,6.6269,6.612,6.6157,664000.0
2009-07-30 14:30:00,17.77,17.79,17.73,17.78,880100.0,6.6194,6.6269,6.6045,6.6232,880100.0
2009-07-30 15:00:00,17.78,17.79,17.77,17.78,409900.0,6.6232,6.6269,6.6194,6.6232,409900.0
2009-07-30 15:30:00,17.78,17.78,17.67,17.67,2071600.0,6.6232,6.6232,6.5822,6.5822,2071600.0
2009-07-31 09:30:00,17.71,17.94,17.65,17.74,1138400.0,6.5971,6.6828,6.5747,6.6083,1138400.0
2009-07-31 10:00:00,17.75,17.77,17.65,17.66,1286400.0,6.612,6.6194,6.5747,6.5785,1286400.0
2009-07-31 10:30:00,17.67,17.69,17.61,17.63,1203500.0,6.5822,6.5896,6.5598,6.5673,1203500.0
2009-07-31 11:00:00,17.63,17.63,17.55,17.55,868800.0,6.5673,6.5673,6.5375,6.5375,868800.0
2009-07-31 11:30:00,17.55,17.55,17.51,17.53,804200.0,6.5375,6.5375,6.5226,6.53,804200.0
2009-07-31 12:00:00,17.54,17.54,17.43,17.52,1363800.0,6.5338,6.5338,6.4928,6.5263,1363800.0
2009-07-31 12:30:00,17.52,17.53,17.5,17.51,393700.0,6.5263,6.53,6.5189,6.5226,393700.0
2009-07-31 13:00:00,17.5,17.53,17.5,17.51,327500.0,6.5189,6.53,6.5189,6.5226,327500.0
2009-07-31 13:30:00,17.52,17.57,17.51,17.55,422500.0,6.5263,6.5449,6.5226,6.5375,422500.0
2009-07-31 14:00:00,17.55,17.65,17.55,17.64,749700.0,6.5375,6.5747,6.5375,6.571,749700.0
2009-07-31 14:30:00,17.65,17.66,17.57,17.6,672400.0,6.5747,6.5785,6.5449,6.5561,672400.0
2009-07-31 15:00:00,17.59,17.67,17.59,17.66,611000.0,6.5524,6.5822,6.5524,6.5785,611000.0
2009-07-31 15:30:00,17.66,17.66,17.52,17.53,1853600.0,6.5785,6.5785,6.5263,6.53,1853600.0
2009-08-03 09:30:00,17.72,17.8,17.6,17.72,2125300.0,6.6008,6.6306,6.5561,6.6008,2125300.0
2009-08-03 10:00:00,17.72,17.84,17.61,17.8,1691400.0,6.6008,6.6455,6.5598,6.6306,1691400.0
2009-08-03 10:30:00,17.8,17.87,17.64,17.65,1225500.0,6.6306,6.6567,6.571,6.5747,1225500.0
2009-08-03 11:00:00,17.64,17.71,17.61,17.66,902400.0,6.571,6.5971,6.5598,6.5785,902400.0
2009-08-03 11:30:00,17.66,17.8,17.66,17.79,780600.0,6.5785,6.6306,6.5785,6.6269,780600.0
2009-08-03 12:00:00,17.79,17.81,17.76,17.76,769800.0,6.6269,6.6343,6.6157,6.6157,769800.0
2009-08-03 12:30:00,17.76,17.8,17.71,17.75,489600.0,6.6157,6.6306,6.5971,6.612,489600.0
2009-08-03 13:00:00,17.75,17.79,17.75,17.78,521100.0,6.612,6.6269,6.612,6.6232,521100.0
2009-08-03 13:30:00,17.78,17.8,17.75,17.77,676900.0,6.6232,6.6306,6.612,6.6194,676900.0
2009-08-03 14:00:00,17.76,17.78,17.69,17.71,1539800.0,6.6157,6.6232,6.5896,6.5971,1539800.0
2009-08-03 14:30:00,17.72,17.72,17.61,17.61,856600.0,6.6008,6.6008,6.5598,6.5598,856600.0
2009-08-03 15:00:00,17.61,17.66,17.61,17.64,919100.0,6.5598,6.5785,6.5598,6.571,919100.0
2009-08-03 15:30:00,17.65,17.66,17.61,17.64,1778000.0,6.5747,6.5785,6.5598,6.571,1778000.0
2009-08-04 09:30:00,17.63,17.74,17.6,17.61,1162800.0,6.5673,6.6083,6.5561,6.5598,1162800.0
2009-08-04 10:00:00,17.61,17.67,17.56,17.59,1218400.0,6.5598,6.5822,6.5412,6.5524,1218400.0
2009-08-04 10:30:00,17.59,17.61,17.54,17.61,662000.0,6.5524,6.5598,6.5338,6.5598,662000.0
2009-08-04 11:00:00,17.61,17.61,17.52,17.57,1148200.0,6.5598,6.5598,6.5263,6.5449,1148200.0
2009-08-04 11:30:00,17.56,17.57,17.5,17.53,1191700.0,6.5412,6.5449,6.5189,6.53,1191700.0
2009-08-04 12:00:00,17.53,17.55,17.5,17.51,1091600.0,6.53,6.5375,6.5189,6.5226,1091600.0
2009-08-04 12:30:00,17.51,17.54,17.5,17.53,652400.0,6.5226,6.5338,6.5189,6.53,652400.0
2009-08-04 13:00:00,17.53,17.54,17.48,17.49,1130000.0,6.53,6.5338,6.5114,6.5151,1130000.0
2009-08-04 13:30:00,17.48,17.55,17.47,17.52,1380300.0,6.5114,6.5375,6.5077,6.5263,1380300.0
2009-08-04 14:00:00,17.51,17.54,17.48,17.5,1014200.0,6.5226,6.5338,6.5114,6.5189,1014200.0
2009-08-04 14:30:00,17.5,17.55,17.49,17.54,1464500.0,6.5189,6.5375,6.5151,6.5338,1464500.0
2009-08-04 15:00:00,17.54,17.57,17.53,17.56,798700.0,6.5338,6.5449,6.53,6.5412,798700.0
2009-08-04 15:30:00,17.55,17.61,17.54,17.61,1922300.0,6.5375,6.5598,6.5338,6.5598,1922300.0
2009-08-05 09:30:00,17.63,17.7,17.45,17.51,1545500.0,6.5673,6.5934,6.5002,6.5226,1545500.0
2009-08-05 10:00:00,17.5,17.56,17.45,17.53,1419200.0,6.5189,6.5412,6.5002,6.53,1419200.0
2009-08-05 10:30:00,17.52,17.56,17.46,17.53,1181300.0,6.5263,6.5412,6.504,6.53,1181300.0
2009-08-05 11:00:00,17.54,17.54,17.46,17.47,809000.0,6.5338,6.5338,6.504,6.5077,809000.0
2009-08-05 11:30:00,17.46,17.48,17.41,17.45,765800.0,6.504,6.5114,6.4853,6.5002,765800.0
2009-08-05 12:00:00,17.45,17.51,17.44,17.5,743100.0,6.5002,6.5226,6.4965,6.5189,743100.0
2009-08-05 12:30:00,17.5,17.51,17.48,17.5,799300.0,6.5189,6.5226,6.5114,6.5189,799300.0
2009-08-05 13:00:00,17.5,17.51,17.48,17.5,555800.0,6.5189,6.5226,6.5114,6.5189,555800.0
2009-08-05 13:30:00,17.51,17.53,17.49,17.52,702900.0,6.5226,6.53,6.5151,6.5263,702900.0
2009-08-05 14:00:00,17.53,17.55,17.48,17.49,716800.0,6.53,6.5375,6.5114,6.5151,716800.0
2009-08-05 14:30:00,17.48,17.53,17.48,17.51,579700.0,6.5114,6.53,6.5114,6.5226,579700.0
2009-08-05 15:00:00,17.51,17.52,17.49,17.51,746300.0,6.5226,6.5263,6.5151,6.5226,746300.0
2009-08-05 15:30:00,17.51,17.52,17.45,17.51,1501700.0,6.5226,6.5263,6.5002,6.5226,1501700.0
2009-08-06 09:30:00,17.6,17.6,17.47,17.52,873200.0,6.5561,6.5561,6.5077,6.5263,873200.0
2009-08-06 10:00:00,17.53,17.6,17.48,17.48,854200.0,6.53,6.5561,6.5114,6.5114,854200.0
2009-08-06 10:30:00,17.48,17.52,17.44,17.5,1176400.0,6.5114,6.5263,6.4965,6.5189,1176400.0
2009-08-06 11:00:00,17.5,17.52,17.47,17.51,635000.0,6.5189,6.5263,6.5077,6.5226,635000.0
2009-08-06 11:30:00,17.52,17.52,17.48,17.51,540600.0,6.5263,6.5263,6.5114,6.5226,540600.0
2009-08-06 12:00:00,17.52,17.52,17.5,17.5,331700.0,6.5263,6.5263,6.5189,6.5189,331700.0
2009-08-06 12:30:00,17.5,17.51,17.48,17.51,468800.0,6.5189,6.5226,6.5114,6.5226,468800.0
2009-08-06 13:00:00,17.51,17.55,17.5,17.51,485300.0,6.5226,6.5375,6.5189,6.5226,485300.0
2009-08-06 13:30:00,17.51,17.63,17.51,17.62,1023300.0,6.5226,6.5673,6.5226,6.5636,1023300.0
2009-08-06 14:00:00,17.63,17.63,17.55,17.55,692300.0,6.5673,6.5673,6.5375,6.5375,692300.0
2009-08-06 14:30:00,17.55,17.57,17.52,17.55,535700.0,6.5375,6.5449,6.5263,6.5375,535700.0
2009-08-06 15:00:00,17.54,17.58,17.52,17.57,784200.0,6.5338,6.5487,6.5263,6.5449,784200.0
2009-08-06 15:30:00,17.58,17.63,17.57,17.63,2098700.0,6.5487,6.5673,6.5449,6.5673,2098700.0
2009-08-07 09:30:00,17.72,17.75,17.6,17.71,1147500.0,6.6008,6.612,6.5561,6.5971,1147500.0
2009-08-07 10:00:00,17.71,17.72,17.66,17.7,780900.0,6.5971,6.6008,6.5785,6.5934,780900.0
2009-08-07 10:30:00,17.71,17.78,17.7,17.73,962500.0,6.5971,6.6232,6.5934,6.6045,962500.0
2009-08-07 11:00:00,17.73,17.73,17.66,17.67,445200.0,6.6045,6.6045,6.5785,6.5822,445200.0
2009-08-07 11:30:00,17.67,17.71,17.67,17.7,559700.0,6.5822,6.5971,6.5822,6.5934,559700.0
2009-08-07 12:00:00,17.7,17.74,17.7,17.7,515600.0,6.5934,6.6083,6.5934,6.5934,515600.0
2009-08-07 12:30:00,17.7,17.75,17.7,17.71,379400.0,6.5934,6.612,6.5934,6.5971,379400.0
2009-08-07 13:00:00,17.71,17.79,17.71,17.78,750800.0,6.5971,6.6269,6.5971,6.6232,750800.0
2009-08-07 13:30:00,17.78,17.83,17.78,17.79,656700.0,6.6232,6.6418,6.6232,6.6269,656700.0
2009-08-07 14:00:00,17.79,17.82,17.77,17.79,710400.0,6.6269,6.6381,6.6194,6.6269,710400.0
2009-08-07 14:30:00,17.79,17.81,17.77,17.79,503100.0,6.6269,6.6343,6.6194,6.6269,503100.0
2009-08-07 15:00:00,17.79,17.8,17.74,17.77,1101900.0,6.6269,6.6306,6.6083,6.6194,1101900.0
2009-08-07 15:30:00,17.78,17.78,17.7,17.7,1873900.0,6.6232,6.6232,6.5934,6.5934,1873900.0
2009-08-10 09:30:00,17.7,17.75,17.6,17.67,1001700.0,6.5934,6.612,6.5561,6.5822,1001700.0
2009-08-10 10:00:00,17.66,17.67,17.58,17.59,734000.0,6.5785,6.5822,6.5487,6.5524,734000.0
2009-08-10 10:30:00,17.6,17.6,17.52,17.53,830800.0,6.5561,6.5561,6.5263,6.53,830800.0
2009-08-10 11:00:00,17.53,17.56,17.5,17.55,1259200.0,6.53,6.5412,6.5189,6.5375,1259200.0
2009-08-10 11:30:00,17.55,17.57,17.51,17.52,610700.0,6.5375,6.5449,6.5226,6.5263,610700.0
2009-08-10 12:00:00,17.51,17.56,17.51,17.53,554800.0,6.5226,6.5412,6.5226,6.53,554800.0
2009-08-10 12:30:00,17.53,17.56,17.53,17.56,391700.0,6.53,6.5412,6.53,6.5412,391700.0
2009-08-10 13:00:00,17.56,17.6,17.55,17.58,1043300.0,6.5412,6.5561,6.5375,6.5487,1043300.0
2009-08-10 13:30:00,17.59,17.6,17.55,17.55,399200.0,6.5524,6.5561,6.5375,6.5375,399200.0
2009-08-10 14:00:00,17.56,17.56,17.51,17.53,380000.0,6.5412,6.5412,6.5226,6.53,380000.0
2009-08-10 14:30:00,17.52,17.58,17.52,17.57,534900.0,6.5263,6.5487,6.5263,6.5449,534900.0
2009-08-10 15:00:00,17.58,17.59,17.53,17.56,672300.0,6.5487,6.5524,6.53,6.5412,672300.0
2009-08-10 15:30:00,17.56,17.58,17.54,17.56,1825900.0,6.5412,6.5487,6.5338,6.5412,1825900.0
2009-08-11 09:30:00,17.51,17.74,17.5,17.67,1804800.0,6.5226,6.6083,6.5189,6.5822,1804800.0
2009-08-11 10:00:00,17.67,17.67,17.59,17.61,768300.0,6.5822,6.5822,6.5524,6.5598,768300.0
2009-08-11 10:30:00,17.62,17.67,17.6,17.63,1231100.0,6.5636,6.5822,6.5561,6.5673,1231100.0
2009-08-11 11:00:00,17.62,17.63,17.56,17.57,795000.0,6.5636,6.5673,6.5412,6.5449,795000.0
2009-08-11 11:30:00,17.57,17.59,17.51,17.52,960800.0,6.5449,6.5524,6.5226,6.5263,960800.0
2009-08-11 12:00:00,17.51,17.54,17.51,17.51,606600.0,6.5226,6.5338,6.5226,6.5226,606600.0
2009-08-11 12:30:00,17.51,17.52,17.51,17.51,330300.0,6.5226,6.5263,6.5226,6.5226,330300.0
2009-08-11 13:00:00,17.51,17.55,17.49,17.53,1088000.0,6.5226,6.5375,6.5151,6.53,1088000.0
2009-08-11 13:30:00,17.53,17.56,17.5,17.53,1504700.0,6.53,6.5412,6.5189,6.53,1504700.0
2009-08-11 14:00:00,17.53,17.54,17.51,17.51,542200.0,6.53,6.5338,6.5226,6.5226,542200.0
2009-08-11 14:30:00,17.51,17.56,17.48,17.55,1173700.0,6.5226,6.5412,6.5114,6.5375,1173700.0
2009-08-11 15:00:00,17.55,17.56,17.52,17.56,949400.0,6.5375,6.5412,6.5263,6.5412,949400.0
2009-08-11 15:30:00,17.55,17.56,17.5,17.52,1626500.0,6.5375,6.5412,6.5189,6.5263,1626500.0
2009-08-12 09:30:00,17.49,17.63,17.46,17.63,1484300.0,6.5151,6.5673,6.504,6.5673,1484300.0
2009-08-12 10:00:00,17.63,17.71,17.63,17.69,987300.0,6.5673,6.5971,6.5673,6.5896,987300.0
2009-08-12 10:30:00,17.69,17.75,17.68,17.75,1025200.0,6.5896,6.612,6.5859,6.612,1025200.0
2009-08-12 11:00:00,17.75,17.77,17.71,17.73,951600.0,6.612,6.6194,6.5971,6.6045,951600.0
2009-08-12 11:30:00,17.73,17.74,17.71,17.72,909100.0,6.6045,6.6083,6.5971,6.6008,909100.0
2009-08-12 12:00:00,17.72,17.74,17.67,17.67,806900.0,6.6008,6.6083,6.5822,6.5822,806900.0
2009-08-12 12:30:00,17.67,17.68,17.6,17.65,872400.0,6.5822,6.5859,6.5561,6.5747,872400.0
2009-08-12 13:00:00,17.64,17.72,17.64,17.67,1123300.0,6.571,6.6008,6.571,6.5822,1123300.0
2009-08-12 13:30:00,17.67,17.67,17.63,17.65,375300.0,6.5822,6.5822,6.5673,6.5747,375300.0
2009-08-12 14:00:00,17.65,17.71,17.62,17.63,1073100.0,6.5747,6.5971,6.5636,6.5673,1073100.0
2009-08-12 14:30:00,17.63,17.74,17.6,17.74,744000.0,6.5673,6.6083,6.5561,6.6083,744000.0
2009-08-12 15:00:00,17.73,17.74,17.65,17.68,1016200.0,6.6045,6.6083,6.5747,6.5859,1016200.0
2009-08-12 15:30:00,17.67,17.7,17.58,17.58,2027400.0,6.5822,6.5934,6.5487,6.5487,2027400.0
2009-08-13 09:30:00,17.66,17.7,17.53,17.54,1438100.0,6.5785,6.5934,6.53,6.5338,1438100.0
2009-08-13 10:00:00,17.53,17.54,17.5,17.54,962100.0,6.53,6.5338,6.5189,6.5338,962100.0
2009-08-13 10:30:00,17.54,17.65,17.53,17.6,762800.0,6.5338,6.5747,6.53,6.5561,762800.0
2009-08-13 11:00:00,17.6,17.62,17.56,17.6,653900.0,6.5561,6.5636,6.5412,6.5561,653900.0
2009-08-13 11:30:00,17.61,17.62,17.58,17.59,596700.0,6.5598,6.5636,6.5487,6.5524,596700.0
2009-08-13 12:00:00,17.6,17.6,17.58,17.6,230400.0,6.5561,6.5561,6.5487,6.5561,230400.0
2009-08-13 12:30:00,17.6,17.6,17.57,17.59,431000.0,6.5561,6.5561,6.5449,6.5524,431000.0
2009-08-13 13:00:00,17.59,17.68,17.58,17.63,728700.0,6.5524,6.5859,6.5487,6.5673,728700.0
2009-08-13 13:30:00,17.64,17.64,17.5,17.52,1718800.0,6.571,6.571,6.5189,6.5263,1718800.0
2009-08-13 14:00:00,17.52,17.56,17.5,17.52,703500.0,6.5263,6.5412,6.5189,6.5263,703500.0
2009-08-13 14:30:00,17.52,17.56,17.52,17.54,362600.0,6.5263,6.5412,6.5263,6.5338,362600.0
2009-08-13 15:00:00,17.55,17.57,17.51,17.54,694200.0,6.5375,6.5449,6.5226,6.5338,694200.0
2009-08-13 15:30:00,17.55,17.65,17.53,17.64,4036900.0,6.5375,6.5747,6.53,6.571,4036900.0
2009-08-14 09:30:00,17.6,17.73,17.6,17.62,1029000.0,6.5561,6.6045,6.5561,6.5636,1029000.0
2009-08-14 10:00:00,17.61,17.62,17.53,17.55,725700.0,6.5598,6.5636,6.53,6.5375,725700.0
2009-08-14 10:30:00,17.56,17.56,17.51,17.52,524600.0,6.5412,6.5412,6.5226,6.5263,524600.0
2009-08-14 11:00:00,17.52,17.53,17.51,17.51,509000.0,6.5263,6.53,6.5226,6.5226,509000.0
2009-08-14 11:30:00,17.51,17.52,17.5,17.5,434000.0,6.5226,6.5263,6.5189,6.5189,434000.0
2009-08-14 12:00:00,17.5,17.51,17.5,17.5,336800.0,6.5189,6.5226,6.5189,6.5189,336800.0
2009-08-14 12:30:00,17.5,17.52,17.5,17.5,554400.0,6.5189,6.5263,6.5189,6.5189,554400.0
2009-08-14 13:00:00,17.51,17.53,17.5,17.52,603100.0,6.5226,6.53,6.5189,6.5263,603100.0
2009-08-14 13:30:00,17.52,17.53,17.5,17.52,372300.0,6.5263,6.53,6.5189,6.5263,372300.0
2009-08-14 14:00:00,17.52,17.52,17.5,17.5,346200.0,6.5263,6.5263,6.5189,6.5189,346200.0
2009-08-14 14:30:00,17.51,17.51,17.5,17.5,336100.0,6.5226,6.5226,6.5189,6.5189,336100.0
2009-08-14 15:00:00,17.5,17.52,17.48,17.5,774500.0,6.5189,6.5263,6.5114,6.5189,774500.0
2009-08-14 15:30:00,17.51,17.57,17.5,17.57,1680200.0,6.5226,6.5449,6.5189,6.5449,1680200.0
2009-08-17 09:30:00,17.4,17.54,17.36,17.51,1373200.0,6.4816,6.5338,6.4667,6.5226,1373200.0
2009-08-17 10:00:00,17.51,17.54,17.48,17.52,1026800.0,6.5226,6.5338,6.5114,6.5263,1026800.0
2009-08-17 10:30:00,17.51,17.52,17.5,17.5,326400.0,6.5226,6.5263,6.5189,6.5189,326400.0
2009-08-17 11:00:00,17.5,17.51,17.46,17.5,522400.0,6.5189,6.5226,6.504,6.5189,522400.0
2009-08-17 11:30:00,17.5,17.5,17.48,17.49,418600.0,6.5189,6.5189,6.5114,6.5151,418600.0
2009-08-17 12:00:00,17.49,17.5,17.48,17.5,951700.0,6.5151,6.5189,6.5114,6.5189,951700.0
2009-08-17 12:30:00,17.49,17.51,17.48,17.5,729800.0,6.5151,6.5226,6.5114,6.5189,729800.0
2009-08-17 13:00:00,17.5,17.51,17.48,17.49,406600.0,6.5189,6.5226,6.5114,6.5151,406600.0
2009-08-17 13:30:00,17.48,17.51,17.48,17.51,449500.0,6.5114,6.5226,6.5114,6.5226,449500.0
2009-08-17 14:00:00,17.5,17.51,17.48,17.5,538100.0,6.5189,6.5226,6.5114,6.5189,538100.0
2009-08-17 14:30:00,17.5,17.51,17.49,17.51,510800.0,6.5189,6.5226,6.5151,6.5226,510800.0
2009-08-17 15:00:00,17.51,17.51,17.48,17.51,657200.0,6.5226,6.5226,6.5114,6.5226,657200.0
2009-08-17 15:30:00,17.5,17.55,17.5,17.52,1985700.0,6.5189,6.5375,6.5189,6.5263,1985700.0
2009-08-18 09:30:00,17.51,17.58,17.45,17.51,1156800.0,6.5226,6.5487,6.5002,6.5226,1156800.0
2009-08-18 10:00:00,17.51,17.56,17.5,17.53,1029800.0,6.5226,6.5412,6.5189,6.53,1029800.0
2009-08-18 10:30:00,17.53,17.58,17.53,17.57,755500.0,6.53,6.5487,6.53,6.5449,755500.0
2009-08-18 11:00:00,17.56,17.58,17.55,17.55,716800.0,6.5412,6.5487,6.5375,6.5375,716800.0
2009-08-18 11:30:00,17.56,17.6,17.55,17.6,727600.0,6.5412,6.5561,6.5375,6.5561,727600.0
2009-08-18 12:00:00,17.6,17.65,17.59,17.65,596900.0,6.5561,6.5747,6.5524,6.5747,596900.0
2009-08-18 12:30:00,17.64,17.72,17.64,17.72,553600.0,6.571,6.6008,6.571,6.6008,553600.0
2009-08-18 13:00:00,17.72,17.72,17.66,17.69,879500.0,6.6008,6.6008,6.5785,6.5896,879500.0
2009-08-18 13:30:00,17.7,17.7,17.63,17.64,406800.0,6.5934,6.5934,6.5673,6.571,406800.0
2009-08-18 14:00:00,17.63,17.67,17.63,17.67,431200.0,6.5673,6.5822,6.5673,6.5822,431200.0
2009-08-18 14:30:00,17.67,17.67,17.65,17.66,268700.0,6.5822,6.5822,6.5747,6.5785,268700.0
2009-08-18 15:00:00,17.66,17.7,17.65,17.7,529200.0,6.5785,6.5934,6.5747,6.5934,529200.0
2009-08-18 15:30:00,17.69,17.7,17.64,17.64,1286200.0,6.5896,6.5934,6.571,6.571,1286200.0
2009-08-19 09:30:00,17.56,17.65,17.5,17.51,1369200.0,6.5412,6.5747,6.5189,6.5226,1369200.0
2009-08-19 10:00:00,17.51,17.58,17.5,17.53,1254800.0,6.5226,6.5487,6.5189,6.53,1254800.0
2009-08-19 10:30:00,17.54,17.59,17.51,17.58,1298200.0,6.5338,6.5524,6.5226,6.5487,1298200.0
2009-08-19 11:00:00,17.57,17.59,17.54,17.56,926000.0,6.5449,6.5524,6.5338,6.5412,926000.0
2009-08-19 11:30:00,17.55,17.64,17.53,17.63,520900.0,6.5375,6.571,6.53,6.5673,520900.0
2009-08-19 12:00:00,17.64,17.69,17.63,17.69,715000.0,6.571,6.5896,6.5673,6.5896,715000.0
2009-08-19 12:30:00,17.68,17.74,17.68,17.69,702800.0,6.5859,6.6083,6.5859,6.5896,702800.0
2009-08-19 13:00:00,17.69,17.73,17.58,17.72,404300.0,6.5896,6.6045,6.5487,6.6008,404300.0
2009-08-19 13:30:00,17.72,17.73,17.7,17.71,366000.0,6.6008,6.6045,6.5934,6.5971,366000.0
2009-08-19 14:00:00,17.72,17.73,17.71,17.72,481200.0,6.6008,6.6045,6.5971,6.6008,481200.0
2009-08-19 14:30:00,17.73,17.73,17.67,17.68,636800.0,6.6045,6.6045,6.5822,6.5859,636800.0
2009-08-19 15:00:00,17.67,17.68,17.62,17.62,852300.0,6.5822,6.5859,6.5636,6.5636,852300.0
2009-08-19 15:30:00,17.63,17.69,17.6,17.68,1433700.0,6.5673,6.5896,6.5561,6.5859,1433700.0
2009-08-20 09:30:00,17.67,17.7,17.57,17.68,1531900.0,6.5822,6.5934,6.5449,6.5859,1531900.0
2009-08-20 10:00:00,17.68,17.68,17.59,17.67,801700.0,6.5859,6.5859,6.5524,6.5822,801700.0
2009-08-20 10:30:00,17.66,17.68,17.58,17.58,960300.0,6.5785,6.5859,6.5487,6.5487,960300.0
2009-08-20 11:00:00,17.58,17.62,17.58,17.6,545100.0,6.5487,6.5636,6.5487,6.5561,545100.0
2009-08-20 11:30:00,17.61,17.61,17.58,17.59,714100.0,6.5598,6.5598,6.5487,6.5524,714100.0
2009-08-20 12:00:00,17.59,17.61,17.59,17.6,356700.0,6.5524,6.5598,6.5524,6.5561,356700.0
2009-08-20 12:30:00,17.59,17.65,17.59,17.65,383000.0,6.5524,6.5747,6.5524,6.5747,383000.0
2009-08-20 13:00:00,17.65,17.66,17.64,17.66,387500.0,6.5747,6.5785,6.571,6.5785,387500.0
2009-08-20 13:30:00,17.66,17.71,17.65,17.7,328900.0,6.5785,6.5971,6.5747,6.5934,328900.0
2009-08-20 14:00:00,17.71,17.71,17.65,17.66,451000.0,6.5971,6.5971,6.5747,6.5785,451000.0
2009-08-20 14:30:00,17.66,17.72,17.65,17.72,990900.0,6.5785,6.6008,6.5747,6.6008,990900.0
2009-08-20 15:00:00,17.72,17.78,17.71,17.78,1729100.0,6.6008,6.6232,6.5971,6.6232,1729100.0
2009-08-20 15:30:00,17.78,17.89,17.77,17.83,2706400.0,6.6232,6.6642,6.6194,6.6418,2706400.0
2009-08-21 09:30:00,18.01,18.03,17.83,17.99,3444300.0,6.7089,6.7163,6.6418,6.7014,3444300.0
2009-08-21 10:00:00,18.0,18.1,17.98,18.05,1402600.0,6.7051,6.7424,6.6977,6.7238,1402600.0
2009-08-21 10:30:00,18.05,18.06,18.03,18.04,765200.0,6.7238,6.7275,6.7163,6.72,765200.0
2009-08-21 11:00:00,18.05,18.07,18.0,18.04,986200.0,6.7238,6.7312,6.7051,6.72,986200.0
2009-08-21 11:30:00,18.04,18.09,18.04,18.08,436200.0,6.72,6.7387,6.72,6.7349,436200.0
2009-08-21 12:00:00,18.08,18.09,18.0,18.0,985500.0,6.7349,6.7387,6.7051,6.7051,985500.0
2009-08-21 12:30:00,18.01,18.04,18.0,18.03,828600.0,6.7089,6.72,6.7051,6.7163,828600.0
2009-08-21 13:00:00,18.02,18.04,18.02,18.04,406700.0,6.7126,6.72,6.7126,6.72,406700.0
2009-08-21 13:30:00,18.03,18.04,18.03,18.03,227300.0,6.7163,6.72,6.7163,6.7163,227300.0
2009-08-21 14:00:00,18.03,18.09,18.03,18.08,598400.0,6.7163,6.7387,6.7163,6.7349,598400.0
2009-08-21 14:30:00,18.08,18.09,18.06,18.06,552600.0,6.7349,6.7387,6.7275,6.7275,552600.0
2009-08-21 15:00:00,18.07,18.1,18.06,18.08,1031800.0,6.7312,6.7424,6.7275,6.7349,1031800.0
2009-08-21 15:30:00,18.08,18.1,18.05,18.06,2961600.0,6.7349,6.7424,6.7238,6.7275,2961600.0
2009-08-24 09:30:00,18.14,18.3,18.05,18.3,1516400.0,6.7573,6.8169,6.7238,6.8169,1516400.0
2009-08-24 10:00:00,18.3,18.37,18.27,18.37,1123300.0,6.8169,6.843,6.8057,6.843,1123300.0
2009-08-24 10:30:00,18.36,18.43,18.35,18.43,988700.0,6.8392,6.8653,6.8355,6.8653,988700.0
2009-08-24 11:00:00,18.43,18.45,18.34,18.34,1243600.0,6.8653,6.8728,6.8318,6.8318,1243600.0
2009-08-24 11:30:00,18.34,18.38,18.31,18.33,554100.0,6.8318,6.8467,6.8206,6.8281,554100.0
2009-08-24 12:00:00,18.34,18.34,18.29,18.29,481500.0,6.8318,6.8318,6.8132,6.8132,481500.0
2009-08-24 12:30:00,18.29,18.3,18.26,18.3,357900.0,6.8132,6.8169,6.802,6.8169,357900.0
2009-08-24 13:00:00,18.3,18.31,18.26,18.26,563900.0,6.8169,6.8206,6.802,6.802,563900.0
2009-08-24 13:30:00,18.26,18.27,18.22,18.22,303800.0,6.802,6.8057,6.7871,6.7871,303800.0
2009-08-24 14:00:00,18.22,18.29,18.22,18.28,611100.0,6.7871,6.8132,6.7871,6.8094,611100.0
2009-08-24 14:30:00,18.29,18.29,18.26,18.27,469500.0,6.8132,6.8132,6.802,6.8057,469500.0
2009-08-24 15:00:00,18.27,18.31,18.26,18.31,717200.0,6.8057,6.8206,6.802,6.8206,717200.0
2009-08-24 15:30:00,18.31,18.39,18.3,18.35,3498600.0,6.8206,6.8504,6.8169,6.8355,3498600.0
2009-08-25 09:30:00,18.44,18.44,18.28,18.31,1562800.0,6.869,6.869,6.8094,6.8206,1562800.0
2009-08-25 10:00:00,18.32,18.4,18.22,18.23,1314700.0,6.8243,6.8541,6.7871,6.7908,1314700.0
2009-08-25 10:30:00,18.24,18.32,18.23,18.32,1105100.0,6.7945,6.8243,6.7908,6.8243,1105100.0
2009-08-25 11:00:00,18.32,18.35,18.28,18.35,901800.0,6.8243,6.8355,6.8094,6.8355,901800.0
2009-08-25 11:30:00,18.35,18.38,18.34,18.37,400400.0,6.8355,6.8467,6.8318,6.843,400400.0
2009-08-25 12:00:00,18.37,18.37,18.35,18.36,350400.0,6.843,6.843,6.8355,6.8392,350400.0
2009-08-25 12:30:00,18.36,18.36,18.35,18.36,522300.0,6.8392,6.8392,6.8355,6.8392,522300.0
2009-08-25 13:00:00,18.35,18.36,18.29,18.29,928500.0,6.8355,6.8392,6.8132,6.8132,928500.0
2009-08-25 13:30:00,18.29,18.3,18.19,18.19,1387900.0,6.8132,6.8169,6.7759,6.7759,1387900.0
2009-08-25 14:00:00,18.2,18.2,18.15,18.15,1520300.0,6.7796,6.7796,6.761,6.761,1520300.0
2009-08-25 14:30:00,18.15,18.16,18.07,18.11,1356300.0,6.761,6.7647,6.7312,6.7461,1356300.0
2009-08-25 15:00:00,18.1,18.17,18.1,18.17,1004300.0,6.7424,6.7685,6.7424,6.7685,1004300.0
2009-08-25 15:30:00,18.17,18.19,18.12,18.15,2945900.0,6.7685,6.7759,6.7498,6.761,2945900.0
2009-08-26 09:30:00,18.09,18.19,18.06,18.1,1201900.0,6.7387,6.7759,6.7275,6.7424,1201900.0
2009-08-26 10:00:00,18.09,18.12,18.05,18.06,1871200.0,6.7387,6.7498,6.7238,6.7275,1871200.0
2009-08-26 10:30:00,18.06,18.16,18.05,18.14,1099000.0,6.7275,6.7647,6.7238,6.7573,1099000.0
2009-08-26 11:00:00,18.14,18.17,18.13,18.16,737500.0,6.7573,6.7685,6.7536,6.7647,737500.0
2009-08-26 11:30:00,18.16,18.16,18.1,18.12,597800.0,6.7647,6.7647,6.7424,6.7498,597800.0
2009-08-26 12:00:00,18.12,18.14,18.11,18.14,382400.0,6.7498,6.7573,6.7461,6.7573,382400.0
2009-08-26 12:30:00,18.14,18.15,18.11,18.15,599000.0,6.7573,6.761,6.7461,6.761,599000.0
2009-08-26 13:00:00,18.15,18.16,18.11,18.14,933400.0,6.761,6.7647,6.7461,6.7573,933400.0
2009-08-26 13:30:00,18.15,18.19,18.14,18.19,427500.0,6.761,6.7759,6.7573,6.7759,427500.0
2009-08-26 14:00:00,18.19,18.2,18.16,18.16,405800.0,6.7759,6.7796,6.7647,6.7647,405800.0
2009-08-26 14:30:00,18.16,18.21,18.14,18.16,817500.0,6.7647,6.7834,6.7573,6.7647,817500.0
2009-08-26 15:00:00,18.16,18.18,18.1,18.15,767400.0,6.7647,6.7722,6.7424,6.761,767400.0
2009-08-26 15:30:00,18.15,18.2,18.14,18.18,2024700.0,6.761,6.7796,6.7573,6.7722,2024700.0
2009-08-27 09:30:00,18.22,18.22,18.03,18.07,1429900.0,6.7871,6.7871,6.7163,6.7312,1429900.0
2009-08-27 10:00:00,18.07,18.13,18.04,18.13,666800.0,6.7312,6.7536,6.72,6.7536,666800.0
2009-08-27 10:30:00,18.12,18.13,18.05,18.06,784000.0,6.7498,6.7536,6.7238,6.7275,784000.0
2009-08-27 11:00:00,18.05,18.06,18.01,18.02,947000.0,6.7238,6.7275,6.7089,6.7126,947000.0
2009-08-27 11:30:00,18.01,18.03,18.0,18.01,572300.0,6.7089,6.7163,6.7051,6.7089,572300.0
2009-08-27 12:00:00,18.01,18.03,18.0,18.03,278200.0,6.7089,6.7163,6.7051,6.7163,278200.0
2009-08-27 12:30:00,18.03,18.04,18.01,18.02,468400.0,6.7163,6.72,6.7089,6.7126,468400.0
2009-08-27 13:00:00,18.02,18.1,18.02,18.1,1032400.0,6.7126,6.7424,6.7126,6.7424,1032400.0
2009-08-27 13:30:00,18.09,18.18,18.09,18.17,1413300.0,6.7387,6.7722,6.7387,6.7685,1413300.0
2009-08-27 14:00:00,18.17,18.2,18.15,18.17,939100.0,6.7685,6.7796,6.761,6.7685,939100.0
2009-08-27 14:30:00,18.17,18.23,18.16,18.22,923700.0,6.7685,6.7908,6.7647,6.7871,923700.0
2009-08-27 15:00:00,18.22,18.28,18.22,18.25,1249500.0,6.7871,6.8094,6.7871,6.7983,1249500.0
2009-08-27 15:30:00,18.26,18.28,18.23,18.25,1892200.0,6.802,6.8094,6.7908,6.7983,1892200.0
2009-08-28 09:30:00,18.4,18.45,18.25,18.28,1210700.0,6.8541,6.8728,6.7983,6.8094,1210700.0
2009-08-28 10:00:00,18.29,18.3,18.12,18.14,935200.0,6.8132,6.8169,6.7498,6.7573,935200.0
2009-08-28 10:30:00,18.15,18.26,18.14,18.2,729800.0,6.761,6.802,6.7573,6.7796,729800.0
2009-08-28 11:00:00,18.21,18.22,18.18,18.22,499100.0,6.7834,6.7871,6.7722,6.7871,499100.0
2009-08-28 11:30:00,18.22,18.23,18.18,18.2,502100.0,6.7871,6.7908,6.7722,6.7796,502100.0
2009-08-28 12:00:00,18.2,18.23,18.18,18.22,717600.0,6.7796,6.7908,6.7722,6.7871,717600.0
2009-08-28 12:30:00,18.22,18.24,18.22,18.24,336100.0,6.7871,6.7945,6.7871,6.7945,336100.0
2009-08-28 13:00:00,18.23,18.28,18.23,18.25,623700.0,6.7908,6.8094,6.7908,6.7983,623700.0
2009-08-28 13:30:00,18.26,18.27,18.24,18.25,380500.0,6.802,6.8057,6.7945,6.7983,380500.0
2009-08-28 14:00:00,18.24,18.25,18.21,18.22,646300.0,6.7945,6.7983,6.7834,6.7871,646300.0
2009-08-28 14:30:00,18.22,18.24,18.2,18.24,720900.0,6.7871,6.7945,6.7796,6.7945,720900.0
2009-08-28 15:00:00,18.24,18.29,18.23,18.26,1137700.0,6.7945,6.8132,6.7908,6.802,1137700.0
2009-08-28 15:30:00,18.26,18.27,18.21,18.22,2381200.0,6.802,6.8057,6.7834,6.7871,2381200.0
2009-08-31 09:30:00,18.27,18.37,18.15,18.2,2284800.0,6.8057,6.843,6.761,6.7796,2284800.0
2009-08-31 10:00:00,18.19,18.23,18.17,18.21,995000.0,6.7759,6.7908,6.7685,6.7834,995000.0
2009-08-31 10:30:00,18.21,18.23,18.19,18.19,610600.0,6.7834,6.7908,6.7759,6.7759,610600.0
2009-08-31 11:00:00,18.2,18.2,18.17,18.17,486300.0,6.7796,6.7796,6.7685,6.7685,486300.0
2009-08-31 11:30:00,18.17,18.22,18.17,18.22,630900.0,6.7685,6.7871,6.7685,6.7871,630900.0
2009-08-31 12:00:00,18.21,18.23,18.16,18.17,626400.0,6.7834,6.7908,6.7647,6.7685,626400.0
2009-08-31 12:30:00,18.17,18.21,18.15,18.2,681700.0,6.7685,6.7834,6.761,6.7796,681700.0
2009-08-31 13:00:00,18.2,18.21,18.16,18.17,316400.0,6.7796,6.7834,6.7647,6.7685,316400.0
2009-08-31 13:30:00,18.16,18.18,18.16,18.18,289000.0,6.7647,6.7722,6.7647,6.7722,289000.0
2009-08-31 14:00:00,18.17,18.21,18.17,18.21,404800.0,6.7685,6.7834,6.7685,6.7834,404800.0
2009-08-31 14:30:00,18.2,18.24,18.2,18.24,401400.0,6.7796,6.7945,6.7796,6.7945,401400.0
2009-08-31 15:00:00,18.23,18.26,18.21,18.25,1220200.0,6.7908,6.802,6.7834,6.7983,1220200.0
2009-08-31 15:30:00,18.26,18.3,18.25,18.29,1637700.0,6.802,6.8169,6.7983,6.8132,1637700.0
2009-09-01 09:30:00,18.27,18.33,18.18,18.28,1293900.0,6.8057,6.8281,6.7722,6.8094,1293900.0
2009-09-01 10:00:00,18.29,18.32,18.24,18.3,1081700.0,6.8132,6.8243,6.7945,6.8169,1081700.0
2009-09-01 10:30:00,18.3,18.3,18.23,18.28,846200.0,6.8169,6.8169,6.7908,6.8094,846200.0
2009-09-01 11:00:00,18.27,18.28,18.16,18.17,1155600.0,6.8057,6.8094,6.7647,6.7685,1155600.0
2009-09-01 11:30:00,18.16,18.21,18.1,18.11,1177900.0,6.7647,6.7834,6.7424,6.7461,1177900.0
2009-09-01 12:00:00,18.11,18.14,18.04,18.06,1458800.0,6.7461,6.7573,6.72,6.7275,1458800.0
2009-09-01 12:30:00,18.05,18.07,18.03,18.06,529800.0,6.7238,6.7312,6.7163,6.7275,529800.0
2009-09-01 13:00:00,18.07,18.08,18.03,18.06,713000.0,6.7312,6.7349,6.7163,6.7275,713000.0
2009-09-01 13:30:00,18.06,18.11,18.05,18.1,594200.0,6.7275,6.7461,6.7238,6.7424,594200.0
2009-09-01 14:00:00,18.11,18.15,18.1,18.13,1285700.0,6.7461,6.761,6.7424,6.7536,1285700.0
2009-09-01 14:30:00,18.13,18.15,18.09,18.13,730100.0,6.7536,6.761,6.7387,6.7536,730100.0
2009-09-01 15:00:00,18.13,18.16,18.1,18.11,1381500.0,6.7536,6.7647,6.7424,6.7461,1381500.0
2009-09-01 15:30:00,18.11,18.16,18.07,18.12,2267700.0,6.7461,6.7647,6.7312,6.7498,2267700.0
2009-09-02 09:30:00,18.16,18.29,18.06,18.24,1648200.0,6.7647,6.8132,6.7275,6.7945,1648200.0
2009-09-02 10:00:00,18.24,18.24,18.16,18.19,822700.0,6.7945,6.7945,6.7647,6.7759,822700.0
2009-09-02 10:30:00,18.2,18.26,18.15,18.26,903200.0,6.7796,6.802,6.761,6.802,903200.0
2009-09-02 11:00:00,18.25,18.28,18.22,18.23,720500.0,6.7983,6.8094,6.7871,6.7908,720500.0
2009-09-02 11:30:00,18.23,18.25,18.18,18.2,804500.0,6.7908,6.7983,6.7722,6.7796,804500.0
2009-09-02 12:00:00,18.2,18.28,18.19,18.27,713500.0,6.7796,6.8094,6.7759,6.8057,713500.0
2009-09-02 12:30:00,18.26,18.32,18.26,18.3,843300.0,6.802,6.8243,6.802,6.8169,843300.0
2009-09-02 13:00:00,18.31,18.33,18.27,18.33,621300.0,6.8206,6.8281,6.8057,6.8281,621300.0
2009-09-02 13:30:00,18.33,18.33,18.27,18.33,1494100.0,6.8281,6.8281,6.8057,6.8281,1494100.0
2009-09-02 14:00:00,18.32,18.33,18.29,18.31,682700.0,6.8243,6.8281,6.8132,6.8206,682700.0
2009-09-02 14:30:00,18.31,18.36,18.31,18.35,620600.0,6.8206,6.8392,6.8206,6.8355,620600.0
2009-09-02 15:00:00,18.35,18.35,18.29,18.3,1273700.0,6.8355,6.8355,6.8132,6.8169,1273700.0
2009-09-02 15:30:00,18.3,18.36,18.27,18.3,3938300.0,6.8169,6.8392,6.8057,6.8169,3938300.0
2009-09-03 09:30:00,18.39,18.39,18.21,18.28,1329700.0,6.8504,6.8504,6.7834,6.8094,1329700.0
2009-09-03 10:00:00,18.28,18.28,18.18,18.2,1256900.0,6.8094,6.8094,6.7722,6.7796,1256900.0
2009-09-03 10:30:00,18.21,18.22,18.15,18.17,897400.0,6.7834,6.7871,6.761,6.7685,897400.0
2009-09-03 11:00:00,18.18,18.21,18.16,18.19,672300.0,6.7722,6.7834,6.7647,6.7759,672300.0
2009-09-03 11:30:00,18.19,18.24,18.19,18.22,564900.0,6.7759,6.7945,6.7759,6.7871,564900.0
2009-09-03 12:00:00,18.22,18.22,18.2,18.21,363000.0,6.7871,6.7871,6.7796,6.7834,363000.0
2009-09-03 12:30:00,18.2,18.24,18.2,18.22,523800.0,6.7796,6.7945,6.7796,6.7871,523800.0
2009-09-03 13:00:00,18.22,18.26,18.22,18.22,562600.0,6.7871,6.802,6.7871,6.7871,562600.0
2009-09-03 13:30:00,18.22,18.23,18.2,18.21,711000.0,6.7871,6.7908,6.7796,6.7834,711000.0
2009-09-03 14:00:00,18.21,18.22,18.19,18.19,467000.0,6.7834,6.7871,6.7759,6.7759,467000.0
2009-09-03 14:30:00,18.19,18.21,18.18,18.2,574600.0,6.7759,6.7834,6.7722,6.7796,574600.0
2009-09-03 15:00:00,18.21,18.21,18.18,18.19,574100.0,6.7834,6.7834,6.7722,6.7759,574100.0
2009-09-03 15:30:00,18.18,18.22,18.18,18.21,1856900.0,6.7722,6.7871,6.7722,6.7834,1856900.0
2009-09-04 09:30:00,18.2,18.29,18.18,18.21,1241100.0,6.7796,6.8132,6.7722,6.7834,1241100.0
2009-09-04 10:00:00,18.21,18.33,18.2,18.28,1231100.0,6.7834,6.8281,6.7796,6.8094,1231100.0
2009-09-04 10:30:00,18.29,18.33,18.28,18.3,792100.0,6.8132,6.8281,6.8094,6.8169,792100.0
2009-09-04 11:00:00,18.3,18.31,18.28,18.3,473100.0,6.8169,6.8206,6.8094,6.8169,473100.0
2009-09-04 11:30:00,18.29,18.34,18.29,18.34,509200.0,6.8132,6.8318,6.8132,6.8318,509200.0
2009-09-04 12:00:00,18.33,18.39,18.33,18.39,423800.0,6.8281,6.8504,6.8281,6.8504,423800.0
2009-09-04 12:30:00,18.38,18.42,18.37,18.41,562100.0,6.8467,6.8616,6.843,6.8579,562100.0
2009-09-04 13:00:00,18.41,18.44,18.4,18.4,811000.0,6.8579,6.869,6.8541,6.8541,811000.0
2009-09-04 13:30:00,18.4,18.43,18.4,18.42,476200.0,6.8541,6.8653,6.8541,6.8616,476200.0
2009-09-04 14:00:00,18.41,18.42,18.4,18.41,475600.0,6.8579,6.8616,6.8541,6.8579,475600.0
2009-09-04 14:30:00,18.41,18.44,18.4,18.44,775000.0,6.8579,6.869,6.8541,6.869,775000.0
2009-09-04 15:00:00,18.43,18.45,18.43,18.44,728800.0,6.8653,6.8728,6.8653,6.869,728800.0
2009-09-04 15:30:00,18.45,18.51,18.41,18.49,2835800.0,6.8728,6.8951,6.8579,6.8877,2835800.0
2009-09-08 09:30:00,18.62,18.62,18.51,18.52,1996300.0,6.9361,6.9361,6.8951,6.8988,1996300.0
2009-09-08 10:00:00,18.51,18.54,18.46,18.5,1700500.0,6.8951,6.9063,6.8765,6.8914,1700500.0
2009-09-08 10:30:00,18.5,18.55,18.48,18.48,2270100.0,6.8914,6.91,6.8839,6.8839,2270100.0
2009-09-08 11:00:00,18.49,18.52,18.48,18.5,703100.0,6.8877,6.8988,6.8839,6.8914,703100.0
2009-09-08 11:30:00,18.5,18.51,18.49,18.5,908700.0,6.8914,6.8951,6.8877,6.8914,908700.0
2009-09-08 12:00:00,18.5,18.56,18.49,18.55,747100.0,6.8914,6.9137,6.8877,6.91,747100.0
2009-09-08 12:30:00,18.55,18.57,18.53,18.53,598200.0,6.91,6.9175,6.9026,6.9026,598200.0
2009-09-08 13:00:00,18.54,18.54,18.52,18.53,447200.0,6.9063,6.9063,6.8988,6.9026,447200.0
2009-09-08 13:30:00,18.53,18.56,18.51,18.56,336900.0,6.9026,6.9137,6.8951,6.9137,336900.0
2009-09-08 14:00:00,18.55,18.56,18.52,18.53,524000.0,6.91,6.9137,6.8988,6.9026,524000.0
2009-09-08 14:30:00,18.54,18.54,18.53,18.54,900400.0,6.9063,6.9063,6.9026,6.9063,900400.0
2009-09-08 15:00:00,18.54,18.54,18.5,18.52,1846700.0,6.9063,6.9063,6.8914,6.8988,1846700.0
2009-09-08 15:30:00,18.52,18.55,18.5,18.51,3382000.0,6.8988,6.91,6.8914,6.8951,3382000.0
2009-09-09 09:30:00,18.56,18.64,18.46,18.59,2631400.0,6.9137,6.9435,6.8765,6.9249,2631400.0
2009-09-09 10:00:00,18.59,18.68,18.57,18.62,2244500.0,6.9249,6.9584,6.9175,6.9361,2244500.0
2009-09-09 10:30:00,18.61,18.62,18.55,18.59,882100.0,6.9324,6.9361,6.91,6.9249,882100.0
2009-09-09 11:00:00,18.58,18.6,18.56,18.58,1186800.0,6.9212,6.9286,6.9137,6.9212,1186800.0
2009-09-09 11:30:00,18.58,18.58,18.53,18.55,1116200.0,6.9212,6.9212,6.9026,6.91,1116200.0
2009-09-09 12:00:00,18.54,18.65,18.54,18.64,801100.0,6.9063,6.9473,6.9063,6.9435,801100.0
2009-09-09 12:30:00,18.64,18.64,18.62,18.63,651100.0,6.9435,6.9435,6.9361,6.9398,651100.0
2009-09-09 13:00:00,18.63,18.66,18.6,18.65,728000.0,6.9398,6.951,6.9286,6.9473,728000.0
2009-09-09 13:30:00,18.65,18.65,18.58,18.59,2897600.0,6.9473,6.9473,6.9212,6.9249,2897600.0
2009-09-09 14:00:00,18.59,18.59,18.55,18.58,560800.0,6.9249,6.9249,6.91,6.9212,560800.0
2009-09-09 14:30:00,18.58,18.58,18.55,18.56,698700.0,6.9212,6.9212,6.91,6.9137,698700.0
2009-09-09 15:00:00,18.56,18.58,18.54,18.57,2602900.0,6.9137,6.9212,6.9063,6.9175,2602900.0
2009-09-09 15:30:00,18.57,18.6,18.55,18.6,2274700.0,6.9175,6.9286,6.91,6.9286,2274700.0
2009-09-10 09:30:00,18.68,18.7,18.4,18.43,3128200.0,6.9584,6.9659,6.8541,6.8653,3128200.0
2009-09-10 10:00:00,18.43,18.56,18.42,18.51,2641800.0,6.8653,6.9137,6.8616,6.8951,2641800.0
2009-09-10 10:30:00,18.51,18.61,18.5,18.58,2343900.0,6.8951,6.9324,6.8914,6.9212,2343900.0
2009-09-10 11:00:00,18.58,18.61,18.53,18.57,1865300.0,6.9212,6.9324,6.9026,6.9175,1865300.0
2009-09-10 11:30:00,18.56,18.57,18.55,18.57,727000.0,6.9137,6.9175,6.91,6.9175,727000.0
2009-09-10 12:00:00,18.57,18.58,18.56,18.57,756200.0,6.9175,6.9212,6.9137,6.9175,756200.0
2009-09-10 12:30:00,18.58,18.6,18.55,18.56,461000.0,6.9212,6.9286,6.91,6.9137,461000.0
2009-09-10 13:00:00,18.56,18.56,18.55,18.56,427600.0,6.9137,6.9137,6.91,6.9137,427600.0
2009-09-10 13:30:00,18.56,18.57,18.53,18.54,1209600.0,6.9137,6.9175,6.9026,6.9063,1209600.0
2009-09-10 14:00:00,18.54,18.55,18.53,18.54,1086100.0,6.9063,6.91,6.9026,6.9063,1086100.0
2009-09-10 14:30:00,18.54,18.55,18.53,18.54,636500.0,6.9063,6.91,6.9026,6.9063,636500.0
2009-09-10 15:00:00,18.54,18.54,18.5,18.51,1477100.0,6.9063,6.9063,6.8914,6.8951,1477100.0
2009-09-10 15:30:00,18.52,18.54,18.49,18.52,4691200.0,6.8988,6.9063,6.8877,6.8988,4691200.0
2009-09-11 09:30:00,18.35,18.35,18.1,18.18,3116300.0,6.9636,6.9636,6.8687,6.8991,3116300.0
2009-09-11 10:00:00,18.18,18.2,18.06,18.1,2440900.0,6.8991,6.9067,6.8536,6.8687,2440900.0
2009-09-11 10:30:00,18.1,18.1,18.0,18.1,2442900.0,6.8687,6.8687,6.8308,6.8687,2442900.0
2009-09-11 11:00:00,18.1,18.15,18.09,18.15,1131900.0,6.8687,6.8877,6.865,6.8877,1131900.0
2009-09-11 11:30:00,18.14,18.23,18.14,18.23,1201700.0,6.8839,6.9181,6.8839,6.9181,1201700.0
2009-09-11 12:00:00,18.22,18.23,18.2,18.2,517200.0,6.9143,6.9181,6.9067,6.9067,517200.0
2009-09-11 12:30:00,18.2,18.21,18.13,18.17,2046200.0,6.9067,6.9105,6.8801,6.8953,2046200.0
2009-09-11 13:00:00,18.18,18.18,18.11,18.12,426400.0,6.8991,6.8991,6.8725,6.8763,426400.0
2009-09-11 13:30:00,18.11,18.18,18.11,18.15,581700.0,6.8725,6.8991,6.8725,6.8877,581700.0
2009-09-11 14:00:00,18.14,18.24,18.14,18.23,790900.0,6.8839,6.9219,6.8839,6.9181,790900.0
2009-09-11 14:30:00,18.23,18.25,18.22,18.24,534200.0,6.9181,6.9257,6.9143,6.9219,534200.0
2009-09-11 15:00:00,18.25,18.25,18.23,18.24,482900.0,6.9257,6.9257,6.9181,6.9219,482900.0
2009-09-11 15:30:00,18.24,18.24,18.14,18.15,2746500.0,6.9219,6.9219,6.8839,6.8877,2746500.0
2009-09-14 09:30:00,18.15,18.23,18.11,18.13,1713600.0,6.8877,6.9181,6.8725,6.8801,1713600.0
2009-09-14 10:00:00,18.13,18.17,18.07,18.07,1357500.0,6.8801,6.8953,6.8574,6.8574,1357500.0
2009-09-14 10:30:00,18.07,18.12,18.05,18.07,1282500.0,6.8574,6.8763,6.8498,6.8574,1282500.0
2009-09-14 11:00:00,18.08,18.19,18.07,18.17,1602600.0,6.8612,6.9029,6.8574,6.8953,1602600.0
2009-09-14 11:30:00,18.17,18.18,18.13,18.14,705800.0,6.8953,6.8991,6.8801,6.8839,705800.0
2009-09-14 12:00:00,18.14,18.16,18.1,18.11,411400.0,6.8839,6.8915,6.8687,6.8725,411400.0
2009-09-14 12:30:00,18.11,18.13,18.1,18.12,404100.0,6.8725,6.8801,6.8687,6.8763,404100.0
2009-09-14 13:00:00,18.12,18.13,18.07,18.09,1270600.0,6.8763,6.8801,6.8574,6.865,1270600.0
2009-09-14 13:30:00,18.09,18.11,18.05,18.05,1544700.0,6.865,6.8725,6.8498,6.8498,1544700.0
2009-09-14 14:00:00,18.05,18.11,18.05,18.08,1012300.0,6.8498,6.8725,6.8498,6.8612,1012300.0
2009-09-14 14:30:00,18.08,18.1,18.04,18.04,1622000.0,6.8612,6.8687,6.846,6.846,1622000.0
2009-09-14 15:00:00,18.04,18.11,17.94,17.95,3076100.0,6.846,6.8725,6.808,6.8118,3076100.0
2009-09-14 15:30:00,17.95,18.0,17.93,17.98,4100900.0,6.8118,6.8308,6.8042,6.8232,4100900.0
2009-09-15 09:30:00,18.03,18.1,17.8,17.81,2749500.0,6.8422,6.8687,6.7549,6.7587,2749500.0
2009-09-15 10:00:00,17.81,17.97,17.77,17.96,1841600.0,6.7587,6.8194,6.7435,6.8156,1841600.0
2009-09-15 10:30:00,17.96,18.0,17.9,18.0,912800.0,6.8156,6.8308,6.7929,6.8308,912800.0
2009-09-15 11:00:00,17.99,18.0,17.92,17.93,737600.0,6.827,6.8308,6.8004,6.8042,737600.0
2009-09-15 11:30:00,17.92,18.04,17.91,18.03,1464400.0,6.8004,6.846,6.7966,6.8422,1464400.0
2009-09-15 12:00:00,18.04,18.08,18.03,18.05,926000.0,6.846,6.8612,6.8422,6.8498,926000.0
2009-09-15 12:30:00,18.04,18.05,18.02,18.04,326800.0,6.846,6.8498,6.8384,6.846,326800.0
2009-09-15 13:00:00,18.04,18.04,17.97,17.97,710400.0,6.846,6.846,6.8194,6.8194,710400.0
2009-09-15 13:30:00,17.97,17.98,17.95,17.97,764300.0,6.8194,6.8232,6.8118,6.8194,764300.0
2009-09-15 14:00:00,17.97,17.98,17.92,17.95,1991500.0,6.8194,6.8232,6.8004,6.8118,1991500.0
2009-09-15 14:30:00,17.95,17.97,17.9,17.96,969000.0,6.8118,6.8194,6.7929,6.8156,969000.0
2009-09-15 15:00:00,17.96,17.98,17.94,17.96,783400.0,6.8156,6.8232,6.808,6.8156,783400.0
2009-09-15 15:30:00,17.96,17.97,17.91,17.93,2388700.0,6.8156,6.8194,6.7966,6.8042,2388700.0
2009-09-16 09:30:00,18.01,18.03,17.92,17.98,1245000.0,6.8346,6.8422,6.8004,6.8232,1245000.0
2009-09-16 10:00:00,17.98,18.08,17.96,18.03,963600.0,6.8232,6.8612,6.8156,6.8422,963600.0
2009-09-16 10:30:00,18.03,18.07,18.02,18.06,410700.0,6.8422,6.8574,6.8384,6.8536,410700.0
2009-09-16 11:00:00,18.06,18.1,18.05,18.09,1139500.0,6.8536,6.8687,6.8498,6.865,1139500.0
2009-09-16 11:30:00,18.08,18.16,18.08,18.16,863600.0,6.8612,6.8915,6.8612,6.8915,863600.0
2009-09-16 12:00:00,18.15,18.16,18.12,18.13,1123700.0,6.8877,6.8915,6.8763,6.8801,1123700.0
2009-09-16 12:30:00,18.12,18.17,18.1,18.17,1040000.0,6.8763,6.8953,6.8687,6.8953,1040000.0
2009-09-16 13:00:00,18.16,18.2,18.16,18.2,576900.0,6.8915,6.9067,6.8915,6.9067,576900.0
2009-09-16 13:30:00,18.2,18.2,18.17,18.19,608300.0,6.9067,6.9067,6.8953,6.9029,608300.0
2009-09-16 14:00:00,18.19,18.22,18.16,18.21,1013300.0,6.9029,6.9143,6.8915,6.9105,1013300.0
2009-09-16 14:30:00,18.22,18.23,18.18,18.21,958600.0,6.9143,6.9181,6.8991,6.9105,958600.0
2009-09-16 15:00:00,18.21,18.29,18.2,18.29,1594500.0,6.9105,6.9409,6.9067,6.9409,1594500.0
2009-09-16 15:30:00,18.29,18.29,18.19,18.22,3167200.0,6.9409,6.9409,6.9029,6.9143,3167200.0
2009-09-17 09:30:00,18.24,18.3,18.18,18.23,1367000.0,6.9219,6.9446,6.8991,6.9181,1367000.0
2009-09-17 10:00:00,18.23,18.25,18.12,18.17,1305200.0,6.9181,6.9257,6.8763,6.8953,1305200.0
2009-09-17 10:30:00,18.17,18.17,18.01,18.02,1899700.0,6.8953,6.8953,6.8346,6.8384,1899700.0
2009-09-17 11:00:00,18.02,18.02,17.9,17.97,3287600.0,6.8384,6.8384,6.7929,6.8194,3287600.0
2009-09-17 11:30:00,17.98,18.0,17.92,17.99,1430900.0,6.8232,6.8308,6.8004,6.827,1430900.0
2009-09-17 12:00:00,17.99,18.0,17.95,17.97,1628700.0,6.827,6.8308,6.8118,6.8194,1628700.0
2009-09-17 12:30:00,17.98,17.99,17.96,17.96,642700.0,6.8232,6.827,6.8156,6.8156,642700.0
2009-09-17 13:00:00,17.96,18.0,17.91,17.92,1127400.0,6.8156,6.8308,6.7966,6.8004,1127400.0
2009-09-17 13:30:00,17.92,17.92,17.89,17.92,886100.0,6.8004,6.8004,6.7891,6.8004,886100.0
2009-09-17 14:00:00,17.92,18.05,17.91,17.98,557900.0,6.8004,6.8498,6.7966,6.8232,557900.0
2009-09-17 14:30:00,17.98,18.03,17.97,18.0,730500.0,6.8232,6.8422,6.8194,6.8308,730500.0
2009-09-17 15:00:00,18.01,18.05,18.0,18.04,679400.0,6.8346,6.8498,6.8308,6.846,679400.0
2009-09-17 15:30:00,18.04,18.08,17.99,18.04,2162700.0,6.846,6.8612,6.827,6.846,2162700.0
2009-09-18 09:30:00,18.08,18.08,17.97,17.99,3927000.0,6.8612,6.8612,6.8194,6.827,3927000.0
2009-09-18 10:00:00,17.99,18.05,17.98,18.02,1246000.0,6.827,6.8498,6.8232,6.8384,1246000.0
2009-09-18 10:30:00,18.02,18.05,18.0,18.04,759400.0,6.8384,6.8498,6.8308,6.846,759400.0
2009-09-18 11:00:00,18.04,18.05,18.0,18.0,1177700.0,6.846,6.8498,6.8308,6.8308,1177700.0
2009-09-18 11:30:00,18.01,18.02,17.98,17.99,877100.0,6.8346,6.8384,6.8232,6.827,877100.0
2009-09-18 12:00:00,17.99,17.99,17.96,17.96,460500.0,6.827,6.827,6.8156,6.8156,460500.0
2009-09-18 12:30:00,17.97,18.01,17.95,18.0,870700.0,6.8194,6.8346,6.8118,6.8308,870700.0
2009-09-18 13:00:00,17.99,18.0,17.95,17.99,1387300.0,6.827,6.8308,6.8118,6.827,1387300.0
2009-09-18 13:30:00,17.98,18.0,17.98,17.99,669200.0,6.8232,6.8308,6.8232,6.827,669200.0
2009-09-18 14:00:00,17.99,18.02,17.99,18.02,524200.0,6.827,6.8384,6.827,6.8384,524200.0
2009-09-18 14:30:00,18.01,18.04,18.0,18.02,1188600.0,6.8346,6.846,6.8308,6.8384,1188600.0
2009-09-18 15:00:00,18.01,18.04,18.0,18.01,1639700.0,6.8346,6.846,6.8308,6.8346,1639700.0
2009-09-18 15:30:00,18.0,18.01,17.95,17.96,1956000.0,6.8308,6.8346,6.8118,6.8156,1956000.0
2009-09-21 09:30:00,17.86,17.88,17.75,17.76,1847100.0,6.7777,6.7853,6.7359,6.7397,1847100.0
2009-09-21 10:00:00,17.76,17.83,17.75,17.82,1053700.0,6.7397,6.7663,6.7359,6.7625,1053700.0
2009-09-21 10:30:00,17.82,17.83,17.81,17.81,907100.0,6.7625,6.7663,6.7587,6.7587,907100.0
2009-09-21 11:00:00,17.82,17.84,17.81,17.83,1373300.0,6.7625,6.7701,6.7587,6.7663,1373300.0
2009-09-21 11:30:00,17.83,17.85,17.81,17.82,860900.0,6.7663,6.7739,6.7587,6.7625,860900.0
2009-09-21 12:00:00,17.83,17.83,17.82,17.82,368900.0,6.7663,6.7663,6.7625,6.7625,368900.0
2009-09-21 12:30:00,17.83,17.88,17.82,17.88,707100.0,6.7663,6.7853,6.7625,6.7853,707100.0
2009-09-21 13:00:00,17.88,17.98,17.87,17.98,971100.0,6.7853,6.8232,6.7815,6.8232,971100.0
2009-09-21 13:30:00,17.98,18.03,17.97,18.02,1133400.0,6.8232,6.8422,6.8194,6.8384,1133400.0
2009-09-21 14:00:00,18.02,18.02,17.97,17.99,804100.0,6.8384,6.8384,6.8194,6.827,804100.0
2009-09-21 14:30:00,18.0,18.01,17.96,17.97,803600.0,6.8308,6.8346,6.8156,6.8194,803600.0
2009-09-21 15:00:00,17.97,18.02,17.95,18.02,984300.0,6.8194,6.8384,6.8118,6.8384,984300.0
2009-09-21 15:30:00,18.01,18.04,17.97,18.04,2367800.0,6.8346,6.846,6.8194,6.846,2367800.0
2009-09-22 09:30:00,18.05,18.06,17.81,17.84,1754200.0,6.8498,6.8536,6.7587,6.7701,1754200.0
2009-09-22 10:00:00,17.84,17.88,17.82,17.83,965200.0,6.7701,6.7853,6.7625,6.7663,965200.0
2009-09-22 10:30:00,17.83,17.88,17.82,17.84,934400.0,6.7663,6.7853,6.7625,6.7701,934400.0
2009-09-22 11:00:00,17.85,17.9,17.84,17.89,1078400.0,6.7739,6.7929,6.7701,6.7891,1078400.0
2009-09-22 11:30:00,17.9,17.92,17.87,17.88,545800.0,6.7929,6.8004,6.7815,6.7853,545800.0
2009-09-22 12:00:00,17.88,17.96,17.87,17.92,1132000.0,6.7853,6.8156,6.7815,6.8004,1132000.0
2009-09-22 12:30:00,17.92,17.94,17.89,17.93,924900.0,6.8004,6.808,6.7891,6.8042,924900.0
2009-09-22 13:00:00,17.93,17.93,17.85,17.86,834700.0,6.8042,6.8042,6.7739,6.7777,834700.0
2009-09-22 13:30:00,17.86,17.88,17.83,17.85,981600.0,6.7777,6.7853,6.7663,6.7739,981600.0
2009-09-22 14:00:00,17.85,17.92,17.85,17.88,1109000.0,6.7739,6.8004,6.7739,6.7853,1109000.0
2009-09-22 14:30:00,17.88,17.9,17.87,17.89,547400.0,6.7853,6.7929,6.7815,6.7891,547400.0
2009-09-22 15:00:00,17.9,17.9,17.86,17.86,834900.0,6.7929,6.7929,6.7777,6.7777,834900.0
2009-09-22 15:30:00,17.87,17.88,17.85,17.87,2463600.0,6.7815,6.7853,6.7739,6.7815,2463600.0
2009-09-23 09:30:00,17.87,17.99,17.83,17.91,1571600.0,6.7815,6.827,6.7663,6.7966,1571600.0
2009-09-23 10:00:00,17.92,17.92,17.84,17.84,788300.0,6.8004,6.8004,6.7701,6.7701,788300.0
2009-09-23 10:30:00,17.84,17.89,17.82,17.88,1127200.0,6.7701,6.7891,6.7625,6.7853,1127200.0
2009-09-23 11:00:00,17.87,17.92,17.85,17.89,650100.0,6.7815,6.8004,6.7739,6.7891,650100.0
2009-09-23 11:30:00,17.89,17.9,17.87,17.88,367400.0,6.7891,6.7929,6.7815,6.7853,367400.0
2009-09-23 12:00:00,17.88,17.88,17.84,17.84,569100.0,6.7853,6.7853,6.7701,6.7701,569100.0
2009-09-23 12:30:00,17.84,17.89,17.83,17.89,1199100.0,6.7701,6.7891,6.7663,6.7891,1199100.0
2009-09-23 13:00:00,17.89,17.9,17.83,17.84,836300.0,6.7891,6.7929,6.7663,6.7701,836300.0
2009-09-23 13:30:00,17.85,17.85,17.83,17.83,311900.0,6.7739,6.7739,6.7663,6.7663,311900.0
2009-09-23 14:00:00,17.83,17.89,17.82,17.87,1202800.0,6.7663,6.7891,6.7625,6.7815,1202800.0
2009-09-23 14:30:00,17.87,17.9,17.82,17.82,993400.0,6.7815,6.7929,6.7625,6.7625,993400.0
2009-09-23 15:00:00,17.82,17.86,17.81,17.84,1428600.0,6.7625,6.7777,6.7587,6.7701,1428600.0
2009-09-23 15:30:00,17.84,17.84,17.73,17.74,2874300.0,6.7701,6.7701,6.7283,6.7321,2874300.0
2009-09-24 09:30:00,17.77,17.8,17.63,17.64,2311000.0,6.7435,6.7549,6.6904,6.6942,2311000.0
2009-09-24 10:00:00,17.64,17.65,17.52,17.54,1541300.0,6.6942,6.698,6.6486,6.6562,1541300.0
2009-09-24 10:30:00,17.55,17.56,17.47,17.51,2359400.0,6.66,6.6638,6.6297,6.6449,2359400.0
2009-09-24 11:00:00,17.51,17.58,17.51,17.58,1151100.0,6.6449,6.6714,6.6449,6.6714,1151100.0
2009-09-24 11:30:00,17.58,17.6,17.53,17.58,884900.0,6.6714,6.679,6.6524,6.6714,884900.0
2009-09-24 12:00:00,17.57,17.58,17.55,17.55,597300.0,6.6676,6.6714,6.66,6.66,597300.0
2009-09-24 12:30:00,17.55,17.56,17.5,17.51,1024900.0,6.66,6.6638,6.6411,6.6449,1024900.0
2009-09-24 13:00:00,17.5,17.53,17.49,17.53,1125300.0,6.6411,6.6524,6.6373,6.6524,1125300.0
2009-09-24 13:30:00,17.52,17.54,17.48,17.54,938800.0,6.6486,6.6562,6.6335,6.6562,938800.0
2009-09-24 14:00:00,17.54,17.54,17.49,17.49,729200.0,6.6562,6.6562,6.6373,6.6373,729200.0
2009-09-24 14:30:00,17.49,17.51,17.47,17.49,752900.0,6.6373,6.6449,6.6297,6.6373,752900.0
2009-09-24 15:00:00,17.5,17.54,17.49,17.51,906200.0,6.6411,6.6562,6.6373,6.6449,906200.0
2009-09-24 15:30:00,17.52,17.53,17.47,17.51,3369100.0,6.6486,6.6524,6.6297,6.6449,3369100.0
2009-09-25 09:30:00,17.55,17.7,17.46,17.64,1453200.0,6.66,6.717,6.6259,6.6942,1453200.0
2009-09-25 10:00:00,17.64,17.69,17.59,17.68,751200.0,6.6942,6.7132,6.6752,6.7094,751200.0
2009-09-25 10:30:00,17.68,17.69,17.64,17.65,727600.0,6.7094,6.7132,6.6942,6.698,727600.0
2009-09-25 11:00:00,17.64,17.65,17.6,17.61,468600.0,6.6942,6.698,6.679,6.6828,468600.0
2009-09-25 11:30:00,17.61,17.62,17.57,17.59,702900.0,6.6828,6.6866,6.6676,6.6752,702900.0
2009-09-25 12:00:00,17.58,17.6,17.53,17.53,465900.0,6.6714,6.679,6.6524,6.6524,465900.0
2009-09-25 12:30:00,17.53,17.54,17.51,17.52,239000.0,6.6524,6.6562,6.6449,6.6486,239000.0
2009-09-25 13:00:00,17.52,17.57,17.5,17.56,438100.0,6.6486,6.6676,6.6411,6.6638,438100.0
2009-09-25 13:30:00,17.57,17.58,17.53,17.57,696700.0,6.6676,6.6714,6.6524,6.6676,696700.0
2009-09-25 14:00:00,17.58,17.58,17.56,17.56,461700.0,6.6714,6.6714,6.6638,6.6638,461700.0
2009-09-25 14:30:00,17.55,17.56,17.52,17.56,602200.0,6.66,6.6638,6.6486,6.6638,602200.0
2009-09-25 15:00:00,17.55,17.56,17.53,17.53,875000.0,6.66,6.6638,6.6524,6.6524,875000.0
2009-09-25 15:30:00,17.54,17.54,17.5,17.51,1770700.0,6.6562,6.6562,6.6411,6.6449,1770700.0
2009-09-28 09:30:00,17.58,17.62,17.5,17.62,1302300.0,6.6714,6.6866,6.6411,6.6866,1302300.0
2009-09-28 10:00:00,17.62,17.7,17.61,17.67,939200.0,6.6866,6.717,6.6828,6.7056,939200.0
2009-09-28 10:30:00,17.67,17.7,17.65,17.66,749300.0,6.7056,6.717,6.698,6.7018,749300.0
2009-09-28 11:00:00,17.67,17.7,17.66,17.7,466600.0,6.7056,6.717,6.7018,6.717,466600.0
2009-09-28 11:30:00,17.7,17.73,17.67,17.68,931000.0,6.717,6.7283,6.7056,6.7094,931000.0
2009-09-28 12:00:00,17.68,17.75,17.68,17.74,529000.0,6.7094,6.7359,6.7094,6.7321,529000.0
2009-09-28 12:30:00,17.75,17.75,17.72,17.72,540700.0,6.7359,6.7359,6.7245,6.7245,540700.0
2009-09-28 13:00:00,17.73,17.75,17.72,17.74,311800.0,6.7283,6.7359,6.7245,6.7321,311800.0
2009-09-28 13:30:00,17.75,17.76,17.72,17.72,473100.0,6.7359,6.7397,6.7245,6.7245,473100.0
2009-09-28 14:00:00,17.72,17.73,17.71,17.72,395900.0,6.7245,6.7283,6.7207,6.7245,395900.0
2009-09-28 14:30:00,17.72,17.73,17.66,17.67,601700.0,6.7245,6.7283,6.7018,6.7056,601700.0
2009-09-28 15:00:00,17.67,17.7,17.66,17.69,510100.0,6.7056,6.717,6.7018,6.7132,510100.0
2009-09-28 15:30:00,17.7,17.7,17.65,17.66,1806400.0,6.717,6.717,6.698,6.7018,1806400.0
2009-09-29 09:30:00,17.67,17.83,17.66,17.82,1629000.0,6.7056,6.7663,6.7018,6.7625,1629000.0
2009-09-29 10:00:00,17.81,17.9,17.76,17.9,1469400.0,6.7587,6.7929,6.7397,6.7929,1469400.0
2009-09-29 10:30:00,17.9,17.98,17.89,17.94,1565000.0,6.7929,6.8232,6.7891,6.808,1565000.0
2009-09-29 11:00:00,17.94,17.97,17.93,17.96,1117800.0,6.808,6.8194,6.8042,6.8156,1117800.0
2009-09-29 11:30:00,17.95,17.97,17.91,17.95,1230400.0,6.8118,6.8194,6.7966,6.8118,1230400.0
2009-09-29 12:00:00,17.95,17.97,17.95,17.96,931400.0,6.8118,6.8194,6.8118,6.8156,931400.0
2009-09-29 12:30:00,17.97,18.0,17.96,17.97,838200.0,6.8194,6.8308,6.8156,6.8194,838200.0
2009-09-29 13:00:00,17.96,17.97,17.93,17.94,314700.0,6.8156,6.8194,6.8042,6.808,314700.0
2009-09-29 13:30:00,17.93,17.94,17.89,17.9,813200.0,6.8042,6.808,6.7891,6.7929,813200.0
2009-09-29 14:00:00,17.9,17.94,17.88,17.93,523800.0,6.7929,6.808,6.7853,6.8042,523800.0
2009-09-29 14:30:00,17.93,17.96,17.93,17.95,381500.0,6.8042,6.8156,6.8042,6.8118,381500.0
2009-09-29 15:00:00,17.95,17.95,17.89,17.89,746200.0,6.8118,6.8118,6.7891,6.7891,746200.0
2009-09-29 15:30:00,17.89,17.93,17.89,17.9,1806800.0,6.7891,6.8042,6.7891,6.7929,1806800.0
2009-09-30 09:30:00,17.95,17.97,17.69,17.79,1682500.0,6.8118,6.8194,6.7132,6.7511,1682500.0
2009-09-30 10:00:00,17.78,17.86,17.76,17.79,991500.0,6.7473,6.7777,6.7397,6.7511,991500.0
2009-09-30 10:30:00,17.79,17.82,17.76,17.77,809300.0,6.7511,6.7625,6.7397,6.7435,809300.0
2009-09-30 11:00:00,17.77,17.86,17.76,17.85,821700.0,6.7435,6.7777,6.7397,6.7739,821700.0
2009-09-30 11:30:00,17.84,17.85,17.7,17.73,1855100.0,6.7701,6.7739,6.717,6.7283,1855100.0
2009-09-30 12:00:00,17.73,17.74,17.7,17.71,943200.0,6.7283,6.7321,6.717,6.7207,943200.0
2009-09-30 12:30:00,17.72,17.78,17.71,17.75,872800.0,6.7245,6.7473,6.7207,6.7359,872800.0
2009-09-30 13:00:00,17.76,17.81,17.74,17.75,1758100.0,6.7397,6.7587,6.7321,6.7359,1758100.0
2009-09-30 13:30:00,17.75,17.77,17.72,17.73,989800.0,6.7359,6.7435,6.7245,6.7283,989800.0
2009-09-30 14:00:00,17.73,17.76,17.72,17.74,732500.0,6.7283,6.7397,6.7245,6.7321,732500.0
2009-09-30 14:30:00,17.74,17.77,17.71,17.74,1277500.0,6.7321,6.7435,6.7207,6.7321,1277500.0
2009-09-30 15:00:00,17.75,17.75,17.7,17.72,1168400.0,6.7359,6.7359,6.717,6.7245,1168400.0
2009-09-30 15:30:00,17.71,17.84,17.69,17.79,4464000.0,6.7207,6.7701,6.7132,6.7511,4464000.0
2009-10-01 09:30:00,17.77,17.8,17.62,17.64,1103200.0,6.7435,6.7549,6.6866,6.6942,1103200.0
2009-10-01 10:00:00,17.64,17.67,17.55,17.55,1679900.0,6.6942,6.7056,6.66,6.66,1679900.0
2009-10-01 10:30:00,17.55,17.62,17.53,17.59,2405000.0,6.66,6.6866,6.6524,6.6752,2405000.0
2009-10-01 11:00:00,17.58,17.6,17.55,17.56,1100900.0,6.6714,6.679,6.66,6.6638,1100900.0
2009-10-01 11:30:00,17.55,17.56,17.51,17.52,1027800.0,6.66,6.6638,6.6449,6.6486,1027800.0
2009-10-01 12:00:00,17.51,17.52,17.5,17.5,824900.0,6.6449,6.6486,6.6411,6.6411,824900.0
2009-10-01 12:30:00,17.5,17.51,17.48,17.49,1787100.0,6.6411,6.6449,6.6335,6.6373,1787100.0
2009-10-01 13:00:00,17.49,17.5,17.38,17.44,1410800.0,6.6373,6.6411,6.5955,6.6183,1410800.0
2009-10-01 13:30:00,17.44,17.46,17.42,17.43,1091900.0,6.6183,6.6259,6.6107,6.6145,1091900.0
2009-10-01 14:00:00,17.43,17.53,17.43,17.53,886400.0,6.6145,6.6524,6.6145,6.6524,886400.0
2009-10-01 14:30:00,17.53,17.56,17.48,17.52,1646000.0,6.6524,6.6638,6.6335,6.6486,1646000.0
2009-10-01 15:00:00,17.52,17.61,17.5,17.59,1675000.0,6.6486,6.6828,6.6411,6.6752,1675000.0
2009-10-01 15:30:00,17.6,17.62,17.54,17.55,3755700.0,6.679,6.6866,6.6562,6.66,3755700.0
2009-10-02 09:30:00,17.41,17.52,17.4,17.44,1247800.0,6.6069,6.6486,6.6031,6.6183,1247800.0
2009-10-02 10:00:00,17.43,17.46,17.39,17.39,1319600.0,6.6145,6.6259,6.5993,6.5993,1319600.0
2009-10-02 10:30:00,17.39,17.4,17.36,17.4,807700.0,6.5993,6.6031,6.5879,6.6031,807700.0
2009-10-02 11:00:00,17.4,17.41,17.38,17.39,651200.0,6.6031,6.6069,6.5955,6.5993,651200.0
2009-10-02 11:30:00,17.39,17.41,17.36,17.36,685300.0,6.5993,6.6069,6.5879,6.5879,685300.0
2009-10-02 12:00:00,17.37,17.41,17.36,17.4,615900.0,6.5917,6.6069,6.5879,6.6031,615900.0
2009-10-02 12:30:00,17.41,17.41,17.38,17.39,713700.0,6.6069,6.6069,6.5955,6.5993,713700.0
2009-10-02 13:00:00,17.39,17.4,17.38,17.4,672200.0,6.5993,6.6031,6.5955,6.6031,672200.0
2009-10-02 13:30:00,17.4,17.46,17.39,17.45,762100.0,6.6031,6.6259,6.5993,6.6221,762100.0
2009-10-02 14:00:00,17.45,17.5,17.42,17.48,1556300.0,6.6221,6.6411,6.6107,6.6335,1556300.0
2009-10-02 14:30:00,17.47,17.51,17.47,17.49,739800.0,6.6297,6.6449,6.6297,6.6373,739800.0
2009-10-02 15:00:00,17.5,17.53,17.48,17.5,815400.0,6.6411,6.6524,6.6335,6.6411,815400.0
2009-10-02 15:30:00,17.5,17.51,17.45,17.48,1553600.0,6.6411,6.6449,6.6221,6.6335,1553600.0
2009-10-05 09:30:00,17.61,17.62,17.38,17.39,1447300.0,6.6828,6.6866,6.5955,6.5993,1447300.0
2009-10-05 10:00:00,17.38,17.41,17.28,17.36,1370100.0,6.5955,6.6069,6.5576,6.5879,1370100.0
2009-10-05 10:30:00,17.36,17.42,17.34,17.42,1009600.0,6.5879,6.6107,6.5803,6.6107,1009600.0
2009-10-05 11:00:00,17.41,17.46,17.37,17.44,895500.0,6.6069,6.6259,6.5917,6.6183,895500.0
2009-10-05 11:30:00,17.43,17.51,17.42,17.51,587300.0,6.6145,6.6449,6.6107,6.6449,587300.0
2009-10-05 12:00:00,17.51,17.56,17.5,17.54,465500.0,6.6449,6.6638,6.6411,6.6562,465500.0
2009-10-05 12:30:00,17.55,17.62,17.54,17.61,623300.0,6.66,6.6866,6.6562,6.6828,623300.0
2009-10-05 13:00:00,17.61,17.64,17.6,17.61,468100.0,6.6828,6.6942,6.679,6.6828,468100.0
2009-10-05 13:30:00,17.61,17.62,17.55,17.56,773200.0,6.6828,6.6866,6.66,6.6638,773200.0
2009-10-05 14:00:00,17.57,17.62,17.56,17.6,1296300.0,6.6676,6.6866,6.6638,6.679,1296300.0
2009-10-05 14:30:00,17.6,17.68,17.58,17.64,893500.0,6.679,6.7094,6.6714,6.6942,893500.0
2009-10-05 15:00:00,17.65,17.66,17.6,17.63,775400.0,6.698,6.7018,6.679,6.6904,775400.0
2009-10-05 15:30:00,17.63,17.68,17.62,17.65,2736100.0,6.6904,6.7094,6.6866,6.698,2736100.0
2009-10-06 09:30:00,17.75,17.85,17.69,17.82,1423300.0,6.7359,6.7739,6.7132,6.7625,1423300.0
2009-10-06 10:00:00,17.82,17.84,17.77,17.81,893400.0,6.7625,6.7701,6.7435,6.7587,893400.0
2009-10-06 10:30:00,17.81,17.85,17.79,17.83,945400.0,6.7587,6.7739,6.7511,6.7663,945400.0
2009-10-06 11:00:00,17.84,17.87,17.81,17.83,1147700.0,6.7701,6.7815,6.7587,6.7663,1147700.0
2009-10-06 11:30:00,17.82,17.84,17.82,17.83,502900.0,6.7625,6.7701,6.7625,6.7663,502900.0
2009-10-06 12:00:00,17.84,17.88,17.82,17.85,1272400.0,6.7701,6.7853,6.7625,6.7739,1272400.0
2009-10-06 12:30:00,17.85,17.89,17.84,17.88,529300.0,6.7739,6.7891,6.7701,6.7853,529300.0
2009-10-06 13:00:00,17.88,17.88,17.85,17.86,575300.0,6.7853,6.7853,6.7739,6.7777,575300.0
2009-10-06 13:30:00,17.85,17.88,17.82,17.84,1188900.0,6.7739,6.7853,6.7625,6.7701,1188900.0
2009-10-06 14:00:00,17.85,17.85,17.5,17.78,1032000.0,6.7739,6.7739,6.6411,6.7473,1032000.0
2009-10-06 14:30:00,17.78,17.82,17.75,17.76,901200.0,6.7473,6.7625,6.7359,6.7397,901200.0
2009-10-06 15:00:00,17.76,17.8,17.72,17.8,1243200.0,6.7397,6.7549,6.7245,6.7549,1243200.0
2009-10-06 15:30:00,17.8,17.83,17.75,17.79,2217100.0,6.7549,6.7663,6.7359,6.7511,2217100.0
2009-10-07 09:30:00,17.78,17.86,17.76,17.83,907600.0,6.7473,6.7777,6.7397,6.7663,907600.0
2009-10-07 10:00:00,17.83,17.84,17.75,17.78,1165100.0,6.7663,6.7701,6.7359,6.7473,1165100.0
2009-10-07 10:30:00,17.78,17.85,17.72,17.81,895800.0,6.7473,6.7739,6.7245,6.7587,895800.0
2009-10-07 11:00:00,17.82,17.85,17.78,17.8,452400.0,6.7625,6.7739,6.7473,6.7549,452400.0
2009-10-07 11:30:00,17.79,17.8,17.7,17.7,598500.0,6.7511,6.7549,6.717,6.717,598500.0
2009-10-07 12:00:00,17.7,17.74,17.7,17.71,492000.0,6.717,6.7321,6.717,6.7207,492000.0
2009-10-07 12:30:00,17.71,17.72,17.66,17.69,771700.0,6.7207,6.7245,6.7018,6.7132,771700.0
2009-10-07 13:00:00,17.7,17.72,17.68,17.71,401500.0,6.717,6.7245,6.7094,6.7207,401500.0
2009-10-07 13:30:00,17.72,17.72,17.69,17.7,366700.0,6.7245,6.7245,6.7132,6.717,366700.0
2009-10-07 14:00:00,17.7,17.71,17.66,17.67,496300.0,6.717,6.7207,6.7018,6.7056,496300.0
2009-10-07 14:30:00,17.68,17.75,17.67,17.71,929300.0,6.7094,6.7359,6.7056,6.7207,929300.0
2009-10-07 15:00:00,17.71,17.74,17.69,17.71,665600.0,6.7207,6.7321,6.7132,6.7207,665600.0
2009-10-07 15:30:00,17.72,17.75,17.71,17.73,1559700.0,6.7245,6.7359,6.7207,6.7283,1559700.0
2009-10-08 09:30:00,17.82,17.88,17.79,17.83,781600.0,6.7625,6.7853,6.7511,6.7663,781600.0
2009-10-08 10:00:00,17.82,17.88,17.82,17.85,996000.0,6.7625,6.7853,6.7625,6.7739,996000.0
2009-10-08 10:30:00,17.86,17.92,17.85,17.92,1057400.0,6.7777,6.8004,6.7739,6.8004,1057400.0
2009-10-08 11:00:00,17.91,17.92,17.91,17.91,648700.0,6.7966,6.8004,6.7966,6.7966,648700.0
2009-10-08 11:30:00,17.91,17.92,17.85,17.86,686200.0,6.7966,6.8004,6.7739,6.7777,686200.0
2009-10-08 12:00:00,17.85,17.86,17.83,17.84,455800.0,6.7739,6.7777,6.7663,6.7701,455800.0
2009-10-08 12:30:00,17.85,17.85,17.84,17.85,328900.0,6.7739,6.7739,6.7701,6.7739,328900.0
2009-10-08 13:00:00,17.85,17.87,17.84,17.87,418200.0,6.7739,6.7815,6.7701,6.7815,418200.0
2009-10-08 13:30:00,17.86,17.87,17.83,17.85,474600.0,6.7777,6.7815,6.7663,6.7739,474600.0
2009-10-08 14:00:00,17.84,17.87,17.84,17.87,364000.0,6.7701,6.7815,6.7701,6.7815,364000.0
2009-10-08 14:30:00,17.87,17.89,17.86,17.87,514100.0,6.7815,6.7891,6.7777,6.7815,514100.0
2009-10-08 15:00:00,17.88,17.9,17.86,17.86,839500.0,6.7853,6.7929,6.7777,6.7777,839500.0
2009-10-08 15:30:00,17.87,17.87,17.82,17.86,1834300.0,6.7815,6.7815,6.7625,6.7777,1834300.0
2009-10-09 09:30:00,17.96,18.0,17.84,17.87,1258600.0,6.8156,6.8308,6.7701,6.7815,1258600.0
2009-10-09 10:00:00,17.87,17.91,17.85,17.91,632300.0,6.7815,6.7966,6.7739,6.7966,632300.0
2009-10-09 10:30:00,17.9,17.93,17.9,17.91,577000.0,6.7929,6.8042,6.7929,6.7966,577000.0
2009-10-09 11:00:00,17.92,17.99,17.91,17.99,1354500.0,6.8004,6.827,6.7966,6.827,1354500.0
2009-10-09 11:30:00,17.98,18.02,17.97,18.02,984200.0,6.8232,6.8384,6.8194,6.8384,984200.0
2009-10-09 12:00:00,18.02,18.03,18.0,18.01,582400.0,6.8384,6.8422,6.8308,6.8346,582400.0
2009-10-09 12:30:00,18.01,18.02,18.0,18.02,456700.0,6.8346,6.8384,6.8308,6.8384,456700.0
2009-10-09 13:00:00,18.02,18.06,18.01,18.06,872200.0,6.8384,6.8536,6.8346,6.8536,872200.0
2009-10-09 13:30:00,18.05,18.09,18.05,18.09,655600.0,6.8498,6.865,6.8498,6.865,655600.0
2009-10-09 14:00:00,18.09,18.1,18.04,18.05,1263100.0,6.865,6.8687,6.846,6.8498,1263100.0
2009-10-09 14:30:00,18.06,18.07,18.02,18.07,687100.0,6.8536,6.8574,6.8384,6.8574,687100.0
2009-10-09 15:00:00,18.06,18.11,18.06,18.1,1403500.0,6.8536,6.8725,6.8536,6.8687,1403500.0
2009-10-09 15:30:00,18.1,18.11,18.05,18.07,2224600.0,6.8687,6.8725,6.8498,6.8574,2224600.0
2009-10-12 09:30:00,18.2,18.25,18.12,18.15,1079200.0,6.9067,6.9257,6.8763,6.8877,1079200.0
2009-10-12 10:00:00,18.14,18.25,18.14,18.25,1101200.0,6.8839,6.9257,6.8839,6.9257,1101200.0
2009-10-12 10:30:00,18.25,18.26,18.2,18.24,904300.0,6.9257,6.9295,6.9067,6.9219,904300.0
2009-10-12 11:00:00,18.25,18.27,18.22,18.22,550800.0,6.9257,6.9333,6.9143,6.9143,550800.0
2009-10-12 11:30:00,18.22,18.23,18.16,18.18,831900.0,6.9143,6.9181,6.8915,6.8991,831900.0
2009-10-12 12:00:00,18.18,18.21,18.14,18.21,794200.0,6.8991,6.9105,6.8839,6.9105,794200.0
2009-10-12 12:30:00,18.21,18.25,18.19,18.24,560800.0,6.9105,6.9257,6.9029,6.9219,560800.0
2009-10-12 13:00:00,18.24,18.29,18.2,18.21,1186800.0,6.9219,6.9409,6.9067,6.9105,1186800.0
2009-10-12 13:30:00,18.2,18.23,18.18,18.19,495900.0,6.9067,6.9181,6.8991,6.9029,495900.0
2009-10-12 14:00:00,18.19,18.19,18.12,18.12,766600.0,6.9029,6.9029,6.8763,6.8763,766600.0
2009-10-12 14:30:00,18.12,18.12,18.08,18.11,669700.0,6.8763,6.8763,6.8612,6.8725,669700.0
2009-10-12 15:00:00,18.11,18.12,18.1,18.11,388100.0,6.8725,6.8763,6.8687,6.8725,388100.0
2009-10-12 15:30:00,18.11,18.15,18.1,18.12,2053500.0,6.8725,6.8877,6.8687,6.8763,2053500.0
2009-10-13 09:30:00,18.18,18.21,17.98,18.02,1619600.0,6.8991,6.9105,6.8232,6.8384,1619600.0
2009-10-13 10:00:00,18.02,18.12,18.01,18.09,839100.0,6.8384,6.8763,6.8346,6.865,839100.0
2009-10-13 10:30:00,18.08,18.1,18.04,18.08,792000.0,6.8612,6.8687,6.846,6.8612,792000.0
2009-10-13 11:00:00,18.08,18.14,18.07,18.14,694300.0,6.8612,6.8839,6.8574,6.8839,694300.0
2009-10-13 11:30:00,18.14,18.14,18.05,18.12,852900.0,6.8839,6.8839,6.8498,6.8763,852900.0
2009-10-13 12:00:00,18.12,18.14,18.06,18.07,645000.0,6.8763,6.8839,6.8536,6.8574,645000.0
2009-10-13 12:30:00,18.06,18.09,18.06,18.08,594000.0,6.8536,6.865,6.8536,6.8612,594000.0
2009-10-13 13:00:00,18.08,18.08,18.02,18.04,768700.0,6.8612,6.8612,6.8384,6.846,768700.0
2009-10-13 13:30:00,18.04,18.05,18.02,18.03,537500.0,6.846,6.8498,6.8384,6.8422,537500.0
2009-10-13 14:00:00,18.04,18.07,18.03,18.03,559300.0,6.846,6.8574,6.8422,6.8422,559300.0
2009-10-13 14:30:00,18.03,18.07,18.01,18.04,439600.0,6.8422,6.8574,6.8346,6.846,439600.0
2009-10-13 15:00:00,18.05,18.1,18.04,18.06,885300.0,6.8498,6.8687,6.846,6.8536,885300.0
2009-10-13 15:30:00,18.07,18.09,18.05,18.08,1334700.0,6.8574,6.865,6.8498,6.8612,1334700.0
2009-10-14 09:30:00,18.2,18.26,18.09,18.1,1484700.0,6.9067,6.9295,6.865,6.8687,1484700.0
2009-10-14 10:00:00,18.1,18.15,18.08,18.1,840400.0,6.8687,6.8877,6.8612,6.8687,840400.0
2009-10-14 10:30:00,18.11,18.15,18.08,18.15,662800.0,6.8725,6.8877,6.8612,6.8877,662800.0
2009-10-14 11:00:00,18.15,18.19,18.14,18.16,738300.0,6.8877,6.9029,6.8839,6.8915,738300.0
2009-10-14 11:30:00,18.16,18.23,18.16,18.23,828200.0,6.8915,6.9181,6.8915,6.9181,828200.0
2009-10-14 12:00:00,18.22,18.24,18.19,18.22,609900.0,6.9143,6.9219,6.9029,6.9143,609900.0
2009-10-14 12:30:00,18.22,18.24,18.22,18.24,294700.0,6.9143,6.9219,6.9143,6.9219,294700.0
2009-10-14 13:00:00,18.24,18.25,18.2,18.24,1125500.0,6.9219,6.9257,6.9067,6.9219,1125500.0
2009-10-14 13:30:00,18.24,18.24,18.21,18.24,420500.0,6.9219,6.9219,6.9105,6.9219,420500.0
2009-10-14 14:00:00,18.24,18.24,18.22,18.23,359400.0,6.9219,6.9219,6.9143,6.9181,359400.0
2009-10-14 14:30:00,18.22,18.23,18.2,18.2,405400.0,6.9143,6.9181,6.9067,6.9067,405400.0
2009-10-14 15:00:00,18.2,18.25,18.2,18.25,1182300.0,6.9067,6.9257,6.9067,6.9257,1182300.0
2009-10-14 15:30:00,18.24,18.28,18.22,18.24,1939900.0,6.9219,6.9371,6.9143,6.9219,1939900.0
2009-10-15 09:30:00,18.2,18.28,18.15,18.27,976000.0,6.9067,6.9371,6.8877,6.9333,976000.0
2009-10-15 10:00:00,18.27,18.3,18.26,18.28,865400.0,6.9333,6.9446,6.9295,6.9371,865400.0
2009-10-15 10:30:00,18.27,18.29,18.26,18.27,879100.0,6.9333,6.9409,6.9295,6.9333,879100.0
2009-10-15 11:00:00,18.28,18.29,18.19,18.2,1165900.0,6.9371,6.9409,6.9029,6.9067,1165900.0
2009-10-15 11:30:00,18.19,18.2,18.14,18.18,1136200.0,6.9029,6.9067,6.8839,6.8991,1136200.0
2009-10-15 12:00:00,18.19,18.22,18.18,18.21,433500.0,6.9029,6.9143,6.8991,6.9105,433500.0
2009-10-15 12:30:00,18.21,18.22,18.18,18.2,515300.0,6.9105,6.9143,6.8991,6.9067,515300.0
2009-10-15 13:00:00,18.2,18.2,18.19,18.2,199500.0,6.9067,6.9067,6.9029,6.9067,199500.0
2009-10-15 13:30:00,18.2,18.21,18.18,18.19,1000200.0,6.9067,6.9105,6.8991,6.9029,1000200.0
2009-10-15 14:00:00,18.19,18.23,18.19,18.21,1178000.0,6.9029,6.9181,6.9029,6.9105,1178000.0
2009-10-15 14:30:00,18.21,18.24,18.19,18.22,1420400.0,6.9105,6.9219,6.9029,6.9143,1420400.0
2009-10-15 15:00:00,18.22,18.23,18.21,18.21,819700.0,6.9143,6.9181,6.9105,6.9105,819700.0
2009-10-15 15:30:00,18.21,18.26,18.2,18.26,2007600.0,6.9105,6.9295,6.9067,6.9295,2007600.0
2009-10-16 09:30:00,18.19,18.29,18.18,18.22,2164500.0,6.9029,6.9409,6.8991,6.9143,2164500.0
2009-10-16 10:00:00,18.22,18.28,18.2,18.25,575300.0,6.9143,6.9371,6.9067,6.9257,575300.0
2009-10-16 10:30:00,18.24,18.26,18.21,18.21,1047000.0,6.9219,6.9295,6.9105,6.9105,1047000.0
2009-10-16 11:00:00,18.21,18.25,18.19,18.24,1261100.0,6.9105,6.9257,6.9029,6.9219,1261100.0
2009-10-16 11:30:00,18.24,18.25,18.2,18.21,595700.0,6.9219,6.9257,6.9067,6.9105,595700.0
2009-10-16 12:00:00,18.21,18.22,18.2,18.2,341600.0,6.9105,6.9143,6.9067,6.9067,341600.0
2009-10-16 12:30:00,18.2,18.21,18.1,18.14,1730600.0,6.9067,6.9105,6.8687,6.8839,1730600.0
2009-10-16 13:00:00,18.13,18.26,18.13,18.26,873700.0,6.8801,6.9295,6.8801,6.9295,873700.0
2009-10-16 13:30:00,18.27,18.34,18.26,18.31,729800.0,6.9333,6.9598,6.9295,6.9484,729800.0
2009-10-16 14:00:00,18.33,18.34,18.22,18.22,981300.0,6.956,6.9598,6.9143,6.9143,981300.0
2009-10-16 14:30:00,18.23,18.32,18.21,18.31,677300.0,6.9181,6.9522,6.9105,6.9484,677300.0
2009-10-16 15:00:00,18.32,18.33,18.22,18.29,749100.0,6.9522,6.956,6.9143,6.9409,749100.0
2009-10-16 15:30:00,18.3,18.32,18.25,18.26,1817800.0,6.9446,6.9522,6.9257,6.9295,1817800.0
2009-10-19 09:30:00,18.32,18.45,18.3,18.44,1576800.0,6.9522,7.0016,6.9446,6.9978,1576800.0
2009-10-19 10:00:00,18.44,18.55,18.4,18.53,2149300.0,6.9978,7.0395,6.9826,7.0319,2149300.0
2009-10-19 10:30:00,18.52,18.65,18.5,18.61,1435800.0,7.0281,7.0775,7.0205,7.0623,1435800.0
2009-10-19 11:00:00,18.6,18.63,18.58,18.63,1413600.0,7.0585,7.0699,7.0509,7.0699,1413600.0
2009-10-19 11:30:00,18.62,18.63,18.57,18.6,679800.0,7.0661,7.0699,7.0471,7.0585,679800.0
2009-10-19 12:00:00,18.59,18.61,18.51,18.51,680500.0,7.0547,7.0623,7.0243,7.0243,680500.0
2009-10-19 12:30:00,18.51,18.58,18.51,18.58,470900.0,7.0243,7.0509,7.0243,7.0509,470900.0
2009-10-19 13:00:00,18.57,18.63,18.55,18.63,882700.0,7.0471,7.0699,7.0395,7.0699,882700.0
2009-10-19 13:30:00,18.63,18.64,18.58,18.58,659300.0,7.0699,7.0737,7.0509,7.0509,659300.0
2009-10-19 14:00:00,18.58,18.6,18.54,18.58,1537000.0,7.0509,7.0585,7.0357,7.0509,1537000.0
2009-10-19 14:30:00,18.58,18.58,18.51,18.51,1681500.0,7.0509,7.0509,7.0243,7.0243,1681500.0
2009-10-19 15:00:00,18.51,18.52,18.4,18.41,1954800.0,7.0243,7.0281,6.9826,6.9864,1954800.0
2009-10-19 15:30:00,18.4,18.42,18.33,18.34,3427100.0,6.9826,6.9902,6.956,6.9598,3427100.0
2009-10-20 09:30:00,18.4,18.57,18.34,18.55,1938800.0,6.9826,7.0471,6.9598,7.0395,1938800.0
2009-10-20 10:00:00,18.56,18.63,18.54,18.61,1529500.0,7.0433,7.0699,7.0357,7.0623,1529500.0
2009-10-20 10:30:00,18.62,18.64,18.6,18.62,950700.0,7.0661,7.0737,7.0585,7.0661,950700.0
2009-10-20 11:00:00,18.62,18.66,18.61,18.65,1257600.0,7.0661,7.0813,7.0623,7.0775,1257600.0
2009-10-20 11:30:00,18.65,18.66,18.59,18.6,1310400.0,7.0775,7.0813,7.0547,7.0585,1310400.0
2009-10-20 12:00:00,18.59,18.66,18.59,18.64,1316400.0,7.0547,7.0813,7.0547,7.0737,1316400.0
2009-10-20 12:30:00,18.64,18.66,18.59,18.64,790000.0,7.0737,7.0813,7.0547,7.0737,790000.0
2009-10-20 13:00:00,18.65,18.68,18.64,18.66,828200.0,7.0775,7.0889,7.0737,7.0813,828200.0
2009-10-20 13:30:00,18.66,18.69,18.65,18.66,682500.0,7.0813,7.0926,7.0775,7.0813,682500.0
2009-10-20 14:00:00,18.66,18.7,18.66,18.68,1075000.0,7.0813,7.0964,7.0813,7.0889,1075000.0
2009-10-20 14:30:00,18.67,18.7,18.67,18.69,700300.0,7.0851,7.0964,7.0851,7.0926,700300.0
2009-10-20 15:00:00,18.69,18.72,18.67,18.71,1517000.0,7.0926,7.104,7.0851,7.1002,1517000.0
2009-10-20 15:30:00,18.7,18.72,18.59,18.66,2579000.0,7.0964,7.104,7.0547,7.0813,2579000.0
2009-10-21 09:30:00,18.35,18.43,18.11,18.22,5021800.0,6.9636,6.994,6.8725,6.9143,5021800.0
2009-10-21 10:00:00,18.23,18.29,18.16,18.23,2871700.0,6.9181,6.9409,6.8915,6.9181,2871700.0
2009-10-21 10:30:00,18.23,18.37,18.2,18.33,2489700.0,6.9181,6.9712,6.9067,6.956,2489700.0
2009-10-21 11:00:00,18.32,18.33,18.23,18.26,1867200.0,6.9522,6.956,6.9181,6.9295,1867200.0
2009-10-21 11:30:00,18.26,18.32,18.23,18.25,1423500.0,6.9295,6.9522,6.9181,6.9257,1423500.0
2009-10-21 12:00:00,18.25,18.32,18.24,18.29,854300.0,6.9257,6.9522,6.9219,6.9409,854300.0
2009-10-21 12:30:00,18.29,18.31,18.24,18.25,1578200.0,6.9409,6.9484,6.9219,6.9257,1578200.0
2009-10-21 13:00:00,18.25,18.26,18.2,18.23,965600.0,6.9257,6.9295,6.9067,6.9181,965600.0
2009-10-21 13:30:00,18.23,18.28,18.17,18.27,1305700.0,6.9181,6.9371,6.8953,6.9333,1305700.0
2009-10-21 14:00:00,18.27,18.33,18.25,18.28,1219800.0,6.9333,6.956,6.9257,6.9371,1219800.0
2009-10-21 14:30:00,18.28,18.3,18.23,18.3,964800.0,6.9371,6.9446,6.9181,6.9446,964800.0
2009-10-21 15:00:00,18.3,18.3,18.17,18.18,1515600.0,6.9446,6.9446,6.8953,6.8991,1515600.0
2009-10-21 15:30:00,18.17,18.21,18.1,18.2,5065200.0,6.8953,6.9105,6.8687,6.9067,5065200.0
2009-10-22 09:30:00,18.18,18.2,17.99,18.07,2366600.0,6.8991,6.9067,6.827,6.8574,2366600.0
2009-10-22 10:00:00,18.07,18.11,17.98,18.0,1688500.0,6.8574,6.8725,6.8232,6.8308,1688500.0
2009-10-22 10:30:00,18.0,18.05,17.99,18.04,997600.0,6.8308,6.8498,6.827,6.846,997600.0
2009-10-22 11:00:00,18.04,18.09,18.02,18.08,533700.0,6.846,6.865,6.8384,6.8612,533700.0
2009-10-22 11:30:00,18.08,18.09,18.0,18.03,1021800.0,6.8612,6.865,6.8308,6.8422,1021800.0
2009-10-22 12:00:00,18.03,18.1,18.02,18.06,1286900.0,6.8422,6.8687,6.8384,6.8536,1286900.0
2009-10-22 12:30:00,18.07,18.15,18.06,18.14,437100.0,6.8574,6.8877,6.8536,6.8839,437100.0
2009-10-22 13:00:00,18.14,18.15,18.11,18.13,400400.0,6.8839,6.8877,6.8725,6.8801,400400.0
2009-10-22 13:30:00,18.13,18.13,18.08,18.08,269200.0,6.8801,6.8801,6.8612,6.8612,269200.0
2009-10-22 14:00:00,18.09,18.15,18.08,18.15,827700.0,6.865,6.8877,6.8612,6.8877,827700.0
2009-10-22 14:30:00,18.15,18.21,18.13,18.21,666000.0,6.8877,6.9105,6.8801,6.9105,666000.0
2009-10-22 15:00:00,18.21,18.27,18.2,18.22,864600.0,6.9105,6.9333,6.9067,6.9143,864600.0
2009-10-22 15:30:00,18.22,18.23,18.16,18.18,1861300.0,6.9143,6.9181,6.8915,6.8991,1861300.0
2009-10-23 09:30:00,18.18,18.18,18.01,18.05,1535700.0,6.8991,6.8991,6.8346,6.8498,1535700.0
2009-10-23 10:00:00,18.05,18.09,17.9,17.93,2670700.0,6.8498,6.865,6.7929,6.8042,2670700.0
2009-10-23 10:30:00,17.92,18.1,17.92,17.96,1547400.0,6.8004,6.8687,6.8004,6.8156,1547400.0
2009-10-23 11:00:00,17.96,18.01,17.91,17.92,1097900.0,6.8156,6.8346,6.7966,6.8004,1097900.0
2009-10-23 11:30:00,17.93,17.95,17.92,17.93,733900.0,6.8042,6.8118,6.8004,6.8042,733900.0
2009-10-23 12:00:00,17.94,17.95,17.91,17.94,640300.0,6.808,6.8118,6.7966,6.808,640300.0
2009-10-23 12:30:00,17.94,17.95,17.92,17.93,570700.0,6.808,6.8118,6.8004,6.8042,570700.0
2009-10-23 13:00:00,17.92,17.93,17.89,17.9,628400.0,6.8004,6.8042,6.7891,6.7929,628400.0
2009-10-23 13:30:00,17.89,17.9,17.8,17.89,1421200.0,6.7891,6.7929,6.7549,6.7891,1421200.0
2009-10-23 14:00:00,17.88,17.91,17.85,17.89,491000.0,6.7853,6.7966,6.7739,6.7891,491000.0
2009-10-23 14:30:00,17.9,17.91,17.87,17.89,574700.0,6.7929,6.7966,6.7815,6.7891,574700.0
2009-10-23 15:00:00,17.89,17.94,17.88,17.91,939700.0,6.7891,6.808,6.7853,6.7966,939700.0
2009-10-23 15:30:00,17.92,17.93,17.86,17.93,1917300.0,6.8004,6.8042,6.7777,6.8042,1917300.0
2009-10-26 09:30:00,17.99,18.0,17.81,17.98,1828700.0,6.827,6.8308,6.7587,6.8232,1828700.0
2009-10-26 10:00:00,17.98,18.12,17.97,18.11,1888900.0,6.8232,6.8763,6.8194,6.8725,1888900.0
2009-10-26 10:30:00,18.1,18.14,18.06,18.09,1637000.0,6.8687,6.8839,6.8536,6.865,1637000.0
2009-10-26 11:00:00,18.09,18.12,18.06,18.09,1456700.0,6.865,6.8763,6.8536,6.865,1456700.0
2009-10-26 11:30:00,18.08,18.09,17.95,17.96,2604200.0,6.8612,6.865,6.8118,6.8156,2604200.0
2009-10-26 12:00:00,17.96,17.99,17.95,17.97,1041800.0,6.8156,6.827,6.8118,6.8194,1041800.0
2009-10-26 12:30:00,17.97,18.05,17.96,17.99,734600.0,6.8194,6.8498,6.8156,6.827,734600.0
2009-10-26 13:00:00,17.98,18.02,17.97,18.0,528500.0,6.8232,6.8384,6.8194,6.8308,528500.0
2009-10-26 13:30:00,18.01,18.03,17.96,17.96,512800.0,6.8346,6.8422,6.8156,6.8156,512800.0
2009-10-26 14:00:00,17.96,18.04,17.95,17.99,1055300.0,6.8156,6.846,6.8118,6.827,1055300.0
2009-10-26 14:30:00,17.99,18.0,17.95,17.98,1002800.0,6.827,6.8308,6.8118,6.8232,1002800.0
2009-10-26 15:00:00,17.98,18.06,17.96,18.05,1347400.0,6.8232,6.8536,6.8156,6.8498,1347400.0
2009-10-26 15:30:00,18.05,18.06,17.97,17.98,2279400.0,6.8498,6.8536,6.8194,6.8232,2279400.0
2009-10-27 09:30:00,18.0,18.1,17.94,17.95,1321800.0,6.8308,6.8687,6.808,6.8118,1321800.0
2009-10-27 10:00:00,17.94,18.0,17.88,18.0,1345900.0,6.808,6.8308,6.7853,6.8308,1345900.0
2009-10-27 10:30:00,18.0,18.03,17.92,17.99,981900.0,6.8308,6.8422,6.8004,6.827,981900.0
2009-10-27 11:00:00,17.99,18.09,17.96,18.07,1366400.0,6.827,6.865,6.8156,6.8574,1366400.0
2009-10-27 11:30:00,18.07,18.08,18.02,18.03,677300.0,6.8574,6.8612,6.8384,6.8422,677300.0
2009-10-27 12:00:00,18.03,18.05,18.01,18.03,592600.0,6.8422,6.8498,6.8346,6.8422,592600.0
2009-10-27 12:30:00,18.02,18.05,17.99,18.03,1263400.0,6.8384,6.8498,6.827,6.8422,1263400.0
2009-10-27 13:00:00,18.03,18.09,17.97,18.07,815300.0,6.8422,6.865,6.8194,6.8574,815300.0
2009-10-27 13:30:00,18.08,18.1,18.05,18.08,573300.0,6.8612,6.8687,6.8498,6.8612,573300.0
2009-10-27 14:00:00,18.08,18.18,18.03,18.17,907600.0,6.8612,6.8991,6.8422,6.8953,907600.0
2009-10-27 14:30:00,18.17,18.2,18.14,18.18,966600.0,6.8953,6.9067,6.8839,6.8991,966600.0
2009-10-27 15:00:00,18.19,18.19,18.14,18.17,1139000.0,6.9029,6.9029,6.8839,6.8953,1139000.0
2009-10-27 15:30:00,18.18,18.18,18.11,18.14,3135800.0,6.8991,6.8991,6.8725,6.8839,3135800.0
2009-10-28 09:30:00,18.23,18.26,18.17,18.2,1182100.0,6.9181,6.9295,6.8953,6.9067,1182100.0
2009-10-28 10:00:00,18.19,18.3,18.15,18.28,1412200.0,6.9029,6.9446,6.8877,6.9371,1412200.0
2009-10-28 10:30:00,18.28,18.32,18.25,18.32,1319400.0,6.9371,6.9522,6.9257,6.9522,1319400.0
2009-10-28 11:00:00,18.31,18.32,18.28,18.31,1231900.0,6.9484,6.9522,6.9371,6.9484,1231900.0
2009-10-28 11:30:00,18.31,18.32,18.26,18.26,826600.0,6.9484,6.9522,6.9295,6.9295,826600.0
2009-10-28 12:00:00,18.26,18.28,18.24,18.27,1129600.0,6.9295,6.9371,6.9219,6.9333,1129600.0
2009-10-28 12:30:00,18.28,18.29,18.24,18.29,733900.0,6.9371,6.9409,6.9219,6.9409,733900.0
2009-10-28 13:00:00,18.29,18.32,18.24,18.26,772700.0,6.9409,6.9522,6.9219,6.9295,772700.0
2009-10-28 13:30:00,18.27,18.31,18.26,18.3,566100.0,6.9333,6.9484,6.9295,6.9446,566100.0
2009-10-28 14:00:00,18.29,18.3,18.24,18.27,867900.0,6.9409,6.9446,6.9219,6.9333,867900.0
2009-10-28 14:30:00,18.27,18.31,18.25,18.26,841600.0,6.9333,6.9484,6.9257,6.9295,841600.0
2009-10-28 15:00:00,18.26,18.27,18.25,18.26,742200.0,6.9295,6.9333,6.9257,6.9295,742200.0
2009-10-28 15:30:00,18.26,18.28,18.18,18.2,2072900.0,6.9295,6.9371,6.8991,6.9067,2072900.0
2009-10-29 09:30:00,18.23,18.29,18.18,18.24,1579600.0,6.9181,6.9409,6.8991,6.9219,1579600.0
2009-10-29 10:00:00,18.24,18.26,18.13,18.14,1229100.0,6.9219,6.9295,6.8801,6.8839,1229100.0
2009-10-29 10:30:00,18.14,18.21,18.07,18.2,1377600.0,6.8839,6.9105,6.8574,6.9067,1377600.0
2009-10-29 11:00:00,18.2,18.25,18.19,18.23,861200.0,6.9067,6.9257,6.9029,6.9181,861200.0
2009-10-29 11:30:00,18.24,18.29,18.21,18.22,964000.0,6.9219,6.9409,6.9105,6.9143,964000.0
2009-10-29 12:00:00,18.22,18.28,18.21,18.27,669800.0,6.9143,6.9371,6.9105,6.9333,669800.0
2009-10-29 12:30:00,18.26,18.3,18.26,18.29,604500.0,6.9295,6.9446,6.9295,6.9409,604500.0
2009-10-29 13:00:00,18.29,18.34,18.28,18.33,1311300.0,6.9409,6.9598,6.9371,6.956,1311300.0
2009-10-29 13:30:00,18.34,18.36,18.29,18.31,966700.0,6.9598,6.9674,6.9409,6.9484,966700.0
2009-10-29 14:00:00,18.3,18.36,18.3,18.35,501800.0,6.9446,6.9674,6.9446,6.9636,501800.0
2009-10-29 14:30:00,18.36,18.38,18.35,18.38,708600.0,6.9674,6.975,6.9636,6.975,708600.0
2009-10-29 15:00:00,18.38,18.47,18.37,18.41,1771400.0,6.975,7.0092,6.9712,6.9864,1771400.0
2009-10-29 15:30:00,18.39,18.42,18.3,18.33,2114500.0,6.9788,6.9902,6.9446,6.956,2114500.0
2009-10-30 09:30:00,18.31,18.4,18.22,18.31,1314500.0,6.9484,6.9826,6.9143,6.9484,1314500.0
2009-10-30 10:00:00,18.31,18.42,18.28,18.29,1143600.0,6.9484,6.9902,6.9371,6.9409,1143600.0
2009-10-30 10:30:00,18.3,18.41,18.3,18.41,690500.0,6.9446,6.9864,6.9446,6.9864,690500.0
2009-10-30 11:00:00,18.4,18.41,18.32,18.39,558900.0,6.9826,6.9864,6.9522,6.9788,558900.0
2009-10-30 11:30:00,18.39,18.39,18.27,18.32,1368000.0,6.9788,6.9788,6.9333,6.9522,1368000.0
2009-10-30 12:00:00,18.32,18.34,18.2,18.21,1029700.0,6.9522,6.9598,6.9067,6.9105,1029700.0
2009-10-30 12:30:00,18.21,18.23,18.1,18.12,1130200.0,6.9105,6.9181,6.8687,6.8763,1130200.0
2009-10-30 13:00:00,18.13,18.17,18.12,18.17,768300.0,6.8801,6.8953,6.8763,6.8953,768300.0
2009-10-30 13:30:00,18.17,18.22,18.12,18.18,935700.0,6.8953,6.9143,6.8763,6.8991,935700.0
2009-10-30 14:00:00,18.17,18.26,18.16,18.19,1136500.0,6.8953,6.9295,6.8915,6.9029,1136500.0
2009-10-30 14:30:00,18.2,18.2,18.12,18.13,694300.0,6.9067,6.9067,6.8763,6.8801,694300.0
2009-10-30 15:00:00,18.14,18.16,18.09,18.12,1454300.0,6.8839,6.8915,6.865,6.8763,1454300.0
2009-10-30 15:30:00,18.11,18.2,18.11,18.12,2223100.0,6.8725,6.9067,6.8725,6.8763,2223100.0
2009-11-02 09:30:00,18.09,18.22,18.02,18.17,1220500.0,6.865,6.9143,6.8384,6.8953,1220500.0
2009-11-02 10:00:00,18.17,18.36,18.17,18.36,1559500.0,6.8953,6.9674,6.8953,6.9674,1559500.0
2009-11-02 10:30:00,18.36,18.36,18.22,18.23,833700.0,6.9674,6.9674,6.9143,6.9181,833700.0
2009-11-02 11:00:00,18.22,18.32,18.2,18.26,936500.0,6.9143,6.9522,6.9067,6.9295,936500.0
2009-11-02 11:30:00,18.26,18.27,18.22,18.25,493200.0,6.9295,6.9333,6.9143,6.9257,493200.0
2009-11-02 12:00:00,18.26,18.26,18.2,18.22,328600.0,6.9295,6.9295,6.9067,6.9143,328600.0
2009-11-02 12:30:00,18.23,18.24,18.15,18.2,640000.0,6.9181,6.9219,6.8877,6.9067,640000.0
2009-11-02 13:00:00,18.2,18.26,18.18,18.23,643900.0,6.9067,6.9295,6.8991,6.9181,643900.0
2009-11-02 13:30:00,18.22,18.25,18.2,18.22,506100.0,6.9143,6.9257,6.9067,6.9143,506100.0
2009-11-02 14:00:00,18.23,18.25,18.18,18.23,680400.0,6.9181,6.9257,6.8991,6.9181,680400.0
2009-11-02 14:30:00,18.24,18.29,18.2,18.21,1020300.0,6.9219,6.9409,6.9067,6.9105,1020300.0
2009-11-02 15:00:00,18.22,18.27,18.21,18.25,661200.0,6.9143,6.9333,6.9105,6.9257,661200.0
2009-11-02 15:30:00,18.25,18.3,18.24,18.3,1263200.0,6.9257,6.9446,6.9219,6.9446,1263200.0
2009-11-03 09:30:00,18.27,18.39,18.17,18.36,1432700.0,6.9333,6.9788,6.8953,6.9674,1432700.0
2009-11-03 10:00:00,18.36,18.41,18.31,18.33,1322700.0,6.9674,6.9864,6.9484,6.956,1322700.0
2009-11-03 10:30:00,18.32,18.38,18.31,18.33,906900.0,6.9522,6.975,6.9484,6.956,906900.0
2009-11-03 11:00:00,18.32,18.33,18.25,18.31,1301600.0,6.9522,6.956,6.9257,6.9484,1301600.0
2009-11-03 11:30:00,18.3,18.32,18.27,18.3,1047500.0,6.9446,6.9522,6.9333,6.9446,1047500.0
2009-11-03 12:00:00,18.3,18.32,18.3,18.32,467100.0,6.9446,6.9522,6.9446,6.9522,467100.0
2009-11-03 12:30:00,18.31,18.41,18.31,18.37,813000.0,6.9484,6.9864,6.9484,6.9712,813000.0
2009-11-03 13:00:00,18.37,18.42,18.37,18.41,989500.0,6.9712,6.9902,6.9712,6.9864,989500.0
2009-11-03 13:30:00,18.4,18.44,18.39,18.42,856600.0,6.9826,6.9978,6.9788,6.9902,856600.0
2009-11-03 14:00:00,18.42,18.43,18.37,18.37,478400.0,6.9902,6.994,6.9712,6.9712,478400.0
2009-11-03 14:30:00,18.37,18.41,18.37,18.37,758400.0,6.9712,6.9864,6.9712,6.9712,758400.0
2009-11-03 15:00:00,18.37,18.4,18.35,18.35,1133100.0,6.9712,6.9826,6.9636,6.9636,1133100.0
2009-11-03 15:30:00,18.35,18.47,18.35,18.45,2914800.0,6.9636,7.0092,6.9636,7.0016,2914800.0
2009-11-04 09:30:00,18.46,18.49,18.38,18.41,1302700.0,7.0054,7.0168,6.975,6.9864,1302700.0
2009-11-04 10:00:00,18.42,18.48,18.4,18.45,1525100.0,6.9902,7.013,6.9826,7.0016,1525100.0
2009-11-04 10:30:00,18.45,18.53,18.45,18.51,964900.0,7.0016,7.0319,7.0016,7.0243,964900.0
2009-11-04 11:00:00,18.5,18.52,18.49,18.49,1002700.0,7.0205,7.0281,7.0168,7.0168,1002700.0
2009-11-04 11:30:00,18.5,18.5,18.48,18.49,538300.0,7.0205,7.0205,7.013,7.0168,538300.0
2009-11-04 12:00:00,18.48,18.54,18.48,18.53,497300.0,7.013,7.0357,7.013,7.0319,497300.0
2009-11-04 12:30:00,18.54,18.57,18.53,18.57,738800.0,7.0357,7.0471,7.0319,7.0471,738800.0
2009-11-04 13:00:00,18.56,18.61,18.56,18.61,631500.0,7.0433,7.0623,7.0433,7.0623,631500.0
2009-11-04 13:30:00,18.61,18.65,18.6,18.63,1193500.0,7.0623,7.0775,7.0585,7.0699,1193500.0
2009-11-04 14:00:00,18.62,18.65,18.51,18.51,1360500.0,7.0661,7.0775,7.0243,7.0243,1360500.0
2009-11-04 14:30:00,18.51,18.63,18.51,18.6,1566100.0,7.0243,7.0699,7.0243,7.0585,1566100.0
2009-11-04 15:00:00,18.6,18.61,18.59,18.61,858800.0,7.0585,7.0623,7.0547,7.0623,858800.0
2009-11-04 15:30:00,18.61,18.61,18.46,18.47,2683700.0,7.0623,7.0623,7.0054,7.0092,2683700.0
2009-11-05 09:30:00,18.58,18.65,18.47,18.63,2031700.0,7.0509,7.0775,7.0092,7.0699,2031700.0
2009-11-05 10:00:00,18.64,18.67,18.61,18.66,1360100.0,7.0737,7.0851,7.0623,7.0813,1360100.0
2009-11-05 10:30:00,18.66,18.7,18.63,18.7,1102500.0,7.0813,7.0964,7.0699,7.0964,1102500.0
2009-11-05 11:00:00,18.7,18.73,18.68,18.73,1697800.0,7.0964,7.1078,7.0889,7.1078,1697800.0
2009-11-05 11:30:00,18.73,18.73,18.67,18.68,1290600.0,7.1078,7.1078,7.0851,7.0889,1290600.0
2009-11-05 12:00:00,18.69,18.7,18.66,18.7,625900.0,7.0926,7.0964,7.0813,7.0964,625900.0
2009-11-05 12:30:00,18.69,18.72,18.68,18.71,536900.0,7.0926,7.104,7.0889,7.1002,536900.0
2009-11-05 13:00:00,18.72,18.72,18.68,18.7,398300.0,7.104,7.104,7.0889,7.0964,398300.0
2009-11-05 13:30:00,18.71,18.72,18.69,18.69,488400.0,7.1002,7.104,7.0926,7.0926,488400.0
2009-11-05 14:00:00,18.69,18.7,18.64,18.64,1405800.0,7.0926,7.0964,7.0737,7.0737,1405800.0
2009-11-05 14:30:00,18.65,18.7,18.63,18.69,885400.0,7.0775,7.0964,7.0699,7.0926,885400.0
2009-11-05 15:00:00,18.69,18.7,18.65,18.65,977700.0,7.0926,7.0964,7.0775,7.0775,977700.0
2009-11-05 15:30:00,18.65,18.7,18.65,18.68,2479300.0,7.0775,7.0964,7.0775,7.0889,2479300.0
2009-11-06 09:30:00,18.58,18.6,18.5,18.55,1791700.0,7.0509,7.0585,7.0205,7.0395,1791700.0
2009-11-06 10:00:00,18.55,18.61,18.55,18.58,1212400.0,7.0395,7.0623,7.0395,7.0509,1212400.0
2009-11-06 10:30:00,18.58,18.59,18.54,18.55,1208000.0,7.0509,7.0547,7.0357,7.0395,1208000.0
2009-11-06 11:00:00,18.56,18.57,18.52,18.53,1015000.0,7.0433,7.0471,7.0281,7.0319,1015000.0
2009-11-06 11:30:00,18.53,18.54,18.51,18.53,433000.0,7.0319,7.0357,7.0243,7.0319,433000.0
2009-11-06 12:00:00,18.52,18.55,18.5,18.55,666000.0,7.0281,7.0395,7.0205,7.0395,666000.0
2009-11-06 12:30:00,18.55,18.55,18.5,18.52,1116700.0,7.0395,7.0395,7.0205,7.0281,1116700.0
2009-11-06 13:00:00,18.52,18.54,18.51,18.53,429100.0,7.0281,7.0357,7.0243,7.0319,429100.0
2009-11-06 13:30:00,18.54,18.55,18.5,18.52,679200.0,7.0357,7.0395,7.0205,7.0281,679200.0
2009-11-06 14:00:00,18.52,18.52,18.41,18.44,2112200.0,7.0281,7.0281,6.9864,6.9978,2112200.0
2009-11-06 14:30:00,18.44,18.49,18.43,18.46,669300.0,6.9978,7.0168,6.994,7.0054,669300.0
2009-11-06 15:00:00,18.46,18.48,18.42,18.48,1334300.0,7.0054,7.013,6.9902,7.013,1334300.0
2009-11-06 15:30:00,18.48,18.54,18.44,18.54,3771500.0,7.013,7.0357,6.9978,7.0357,3771500.0
2009-11-09 09:30:00,18.83,18.83,18.68,18.76,2956600.0,7.1458,7.1458,7.0889,7.1192,2956600.0
2009-11-09 10:00:00,18.75,18.81,18.75,18.78,2135600.0,7.1154,7.1382,7.1154,7.1268,2135600.0
2009-11-09 10:30:00,18.79,18.82,18.74,18.78,1662100.0,7.1306,7.142,7.1116,7.1268,1662100.0
2009-11-09 11:00:00,18.79,18.84,18.77,18.8,1572500.0,7.1306,7.1496,7.123,7.1344,1572500.0
2009-11-09 11:30:00,18.79,18.88,18.79,18.8,1365300.0,7.1306,7.1648,7.1306,7.1344,1365300.0
2009-11-09 12:00:00,18.8,18.86,18.8,18.84,733400.0,7.1344,7.1572,7.1344,7.1496,733400.0
2009-11-09 12:30:00,18.85,18.88,18.8,18.82,965500.0,7.1534,7.1648,7.1344,7.142,965500.0
2009-11-09 13:00:00,18.83,18.89,18.8,18.89,1113700.0,7.1458,7.1685,7.1344,7.1685,1113700.0
2009-11-09 13:30:00,18.89,18.93,18.88,18.9,749700.0,7.1685,7.1837,7.1648,7.1723,749700.0
2009-11-09 14:00:00,18.9,18.9,18.87,18.9,522700.0,7.1723,7.1723,7.161,7.1723,522700.0
2009-11-09 14:30:00,18.9,18.91,18.83,18.85,1173700.0,7.1723,7.1761,7.1458,7.1534,1173700.0
2009-11-09 15:00:00,18.85,18.93,18.85,18.88,968800.0,7.1534,7.1837,7.1534,7.1648,968800.0
2009-11-09 15:30:00,18.88,18.9,18.85,18.88,2447800.0,7.1648,7.1723,7.1534,7.1648,2447800.0
2009-11-10 09:30:00,18.88,19.1,18.83,19.02,2772900.0,7.1648,7.2482,7.1458,7.2179,2772900.0
2009-11-10 10:00:00,19.02,19.1,19.01,19.08,1006700.0,7.2179,7.2482,7.2141,7.2406,1006700.0
2009-11-10 10:30:00,19.08,19.14,19.04,19.1,1460900.0,7.2406,7.2634,7.2255,7.2482,1460900.0
2009-11-10 11:00:00,19.1,19.19,19.1,19.17,950300.0,7.2482,7.2824,7.2482,7.2748,950300.0
2009-11-10 11:30:00,19.16,19.2,19.13,19.14,724700.0,7.271,7.2862,7.2596,7.2634,724700.0
2009-11-10 12:00:00,19.13,19.17,19.13,19.16,482900.0,7.2596,7.2748,7.2596,7.271,482900.0
2009-11-10 12:30:00,19.16,19.16,19.07,19.08,681000.0,7.271,7.271,7.2369,7.2406,681000.0
2009-11-10 13:00:00,19.07,19.08,19.0,19.02,653200.0,7.2369,7.2406,7.2103,7.2179,653200.0
2009-11-10 13:30:00,19.01,19.1,19.01,19.1,737400.0,7.2141,7.2482,7.2141,7.2482,737400.0
2009-11-10 14:00:00,19.1,19.13,19.09,19.13,566100.0,7.2482,7.2596,7.2444,7.2596,566100.0
2009-11-10 14:30:00,19.12,19.13,19.08,19.1,987600.0,7.2558,7.2596,7.2406,7.2482,987600.0
2009-11-10 15:00:00,19.1,19.11,19.05,19.07,629100.0,7.2482,7.252,7.2293,7.2369,629100.0
2009-11-10 15:30:00,19.06,19.09,19.03,19.06,2463800.0,7.2331,7.2444,7.2217,7.2331,2463800.0
2009-11-11 09:30:00,19.23,19.25,19.0,19.1,1977200.0,7.2976,7.3052,7.2103,7.2482,1977200.0
2009-11-11 10:00:00,19.1,19.14,19.06,19.07,1454900.0,7.2482,7.2634,7.2331,7.2369,1454900.0
2009-11-11 10:30:00,19.07,19.07,18.97,18.99,1499100.0,7.2369,7.2369,7.1989,7.2065,1499100.0
2009-11-11 11:00:00,18.99,19.03,18.96,18.96,1190100.0,7.2065,7.2217,7.1951,7.1951,1190100.0
2009-11-11 11:30:00,18.96,18.98,18.91,18.93,1100000.0,7.1951,7.2027,7.1761,7.1837,1100000.0
2009-11-11 12:00:00,18.93,18.96,18.91,18.95,1032100.0,7.1837,7.1951,7.1761,7.1913,1032100.0
2009-11-11 12:30:00,18.95,19.0,18.92,18.99,1370500.0,7.1913,7.2103,7.1799,7.2065,1370500.0
2009-11-11 13:00:00,19.0,19.03,18.97,19.0,555800.0,7.2103,7.2217,7.1989,7.2103,555800.0
2009-11-11 13:30:00,19.0,19.03,18.98,19.02,1004700.0,7.2103,7.2217,7.2027,7.2179,1004700.0
2009-11-11 14:00:00,19.02,19.03,18.99,19.0,429600.0,7.2179,7.2217,7.2065,7.2103,429600.0
2009-11-11 14:30:00,19.0,19.02,18.97,19.0,547000.0,7.2103,7.2179,7.1989,7.2103,547000.0
2009-11-11 15:00:00,18.99,19.0,18.96,18.97,878800.0,7.2065,7.2103,7.1951,7.1989,878800.0
2009-11-11 15:30:00,18.97,19.02,18.94,18.99,1904400.0,7.1989,7.2179,7.1875,7.2065,1904400.0
2009-11-12 09:30:00,18.98,19.13,18.95,19.12,1047900.0,7.2027,7.2596,7.1913,7.2558,1047900.0
2009-11-12 10:00:00,19.12,19.15,19.08,19.1,1001700.0,7.2558,7.2672,7.2406,7.2482,1001700.0
2009-11-12 10:30:00,19.11,19.16,19.09,19.11,841600.0,7.252,7.271,7.2444,7.252,841600.0
2009-11-12 11:00:00,19.1,19.13,19.05,19.08,787300.0,7.2482,7.2596,7.2293,7.2406,787300.0
2009-11-12 11:30:00,19.08,19.09,19.04,19.07,741500.0,7.2406,7.2444,7.2255,7.2369,741500.0
2009-11-12 12:00:00,19.07,19.1,19.06,19.07,415300.0,7.2369,7.2482,7.2331,7.2369,415300.0
2009-11-12 12:30:00,19.07,19.1,19.05,19.08,453800.0,7.2369,7.2482,7.2293,7.2406,453800.0
2009-11-12 13:00:00,19.07,19.09,19.03,19.07,668000.0,7.2369,7.2444,7.2217,7.2369,668000.0
2009-11-12 13:30:00,19.07,19.11,19.07,19.09,703200.0,7.2369,7.252,7.2369,7.2444,703200.0
2009-11-12 14:00:00,19.09,19.11,19.07,19.09,407800.0,7.2444,7.252,7.2369,7.2444,407800.0
2009-11-12 14:30:00,19.08,19.12,19.08,19.1,432500.0,7.2406,7.2558,7.2406,7.2482,432500.0
2009-11-12 15:00:00,19.1,19.1,19.05,19.06,692200.0,7.2482,7.2482,7.2293,7.2331,692200.0
2009-11-12 15:30:00,19.06,19.07,18.99,19.02,2167000.0,7.2331,7.2369,7.2065,7.2179,2167000.0
2009-11-13 09:30:00,19.07,19.1,19.0,19.01,1237400.0,7.2369,7.2482,7.2103,7.2141,1237400.0
2009-11-13 10:00:00,19.02,19.08,19.0,19.05,1177500.0,7.2179,7.2406,7.2103,7.2293,1177500.0
2009-11-13 10:30:00,19.06,19.17,19.05,19.16,1593200.0,7.2331,7.2748,7.2293,7.271,1593200.0
2009-11-13 11:00:00,19.15,19.22,19.14,19.21,1012200.0,7.2672,7.2938,7.2634,7.29,1012200.0
2009-11-13 11:30:00,19.22,19.23,19.16,19.21,1027700.0,7.2938,7.2976,7.271,7.29,1027700.0
2009-11-13 12:00:00,19.21,19.24,19.19,19.22,1011600.0,7.29,7.3014,7.2824,7.2938,1011600.0
2009-11-13 12:30:00,19.21,19.24,19.18,19.22,785800.0,7.29,7.3014,7.2786,7.2938,785800.0
2009-11-13 13:00:00,19.23,19.27,19.22,19.24,795000.0,7.2976,7.3128,7.2938,7.3014,795000.0
2009-11-13 13:30:00,19.25,19.29,19.22,19.27,870700.0,7.3052,7.3203,7.2938,7.3128,870700.0
2009-11-13 14:00:00,19.27,19.29,19.25,19.27,508000.0,7.3128,7.3203,7.3052,7.3128,508000.0
2009-11-13 14:30:00,19.26,19.3,19.24,19.28,939700.0,7.309,7.3241,7.3014,7.3165,939700.0
2009-11-13 15:00:00,19.28,19.28,19.22,19.25,1078500.0,7.3165,7.3165,7.2938,7.3052,1078500.0
2009-11-13 15:30:00,19.25,19.29,19.24,19.27,2049200.0,7.3052,7.3203,7.3014,7.3128,2049200.0
2009-11-16 09:30:00,19.41,19.41,19.3,19.38,1239300.0,7.3659,7.3659,7.3241,7.3545,1239300.0
2009-11-16 10:00:00,19.38,19.46,19.36,19.42,1043600.0,7.3545,7.3849,7.3469,7.3697,1043600.0
2009-11-16 10:30:00,19.42,19.48,19.4,19.46,1056800.0,7.3697,7.3924,7.3621,7.3849,1056800.0
2009-11-16 11:00:00,19.45,19.46,19.38,19.38,701700.0,7.3811,7.3849,7.3545,7.3545,701700.0
2009-11-16 11:30:00,19.38,19.45,19.38,19.45,531000.0,7.3545,7.3811,7.3545,7.3811,531000.0
2009-11-16 12:00:00,19.45,19.46,19.31,19.34,827300.0,7.3811,7.3849,7.3279,7.3393,827300.0
2009-11-16 12:30:00,19.34,19.37,19.3,19.37,626500.0,7.3393,7.3507,7.3241,7.3507,626500.0
2009-11-16 13:00:00,19.37,19.42,19.33,19.36,704900.0,7.3507,7.3697,7.3355,7.3469,704900.0
2009-11-16 13:30:00,19.36,19.39,19.33,19.34,704300.0,7.3469,7.3583,7.3355,7.3393,704300.0
2009-11-16 14:00:00,19.35,19.44,19.34,19.44,702300.0,7.3431,7.3773,7.3393,7.3773,702300.0
2009-11-16 14:30:00,19.44,19.44,19.39,19.42,665600.0,7.3773,7.3773,7.3583,7.3697,665600.0
2009-11-16 15:00:00,19.41,19.42,19.35,19.35,713200.0,7.3659,7.3697,7.3431,7.3431,713200.0
2009-11-16 15:30:00,19.35,19.36,19.31,19.35,2075000.0,7.3431,7.3469,7.3279,7.3431,2075000.0
2009-11-17 09:30:00,19.26,19.37,19.24,19.29,1051300.0,7.309,7.3507,7.3014,7.3203,1051300.0
2009-11-17 10:00:00,19.29,19.32,19.25,19.25,831700.0,7.3203,7.3317,7.3052,7.3052,831700.0
2009-11-17 10:30:00,19.26,19.26,19.21,19.25,724800.0,7.309,7.309,7.29,7.3052,724800.0
2009-11-17 11:00:00,19.25,19.26,19.21,19.24,768900.0,7.3052,7.309,7.29,7.3014,768900.0
2009-11-17 11:30:00,19.24,19.25,19.22,19.23,475900.0,7.3014,7.3052,7.2938,7.2976,475900.0
2009-11-17 12:00:00,19.22,19.27,19.22,19.23,642800.0,7.2938,7.3128,7.2938,7.2976,642800.0
2009-11-17 12:30:00,19.24,19.27,19.2,19.2,533300.0,7.3014,7.3128,7.2862,7.2862,533300.0
2009-11-17 13:00:00,19.21,19.22,19.2,19.21,404900.0,7.29,7.2938,7.2862,7.29,404900.0
2009-11-17 13:30:00,19.21,19.24,19.2,19.2,589000.0,7.29,7.3014,7.2862,7.2862,589000.0
2009-11-17 14:00:00,19.2,19.24,19.19,19.23,725900.0,7.2862,7.3014,7.2824,7.2976,725900.0
2009-11-17 14:30:00,19.24,19.25,19.22,19.24,700000.0,7.3014,7.3052,7.2938,7.3014,700000.0
2009-11-17 15:00:00,19.23,19.3,19.23,19.25,1413700.0,7.2976,7.3241,7.2976,7.3052,1413700.0
2009-11-17 15:30:00,19.25,19.28,19.24,19.25,2044900.0,7.3052,7.3165,7.3014,7.3052,2044900.0
2009-11-18 09:30:00,19.26,19.34,19.26,19.29,1117500.0,7.309,7.3393,7.309,7.3203,1117500.0
2009-11-18 10:00:00,19.29,19.41,19.29,19.36,913400.0,7.3203,7.3659,7.3203,7.3469,913400.0
2009-11-18 10:30:00,19.36,19.37,19.31,19.36,811600.0,7.3469,7.3507,7.3279,7.3469,811600.0
2009-11-18 11:00:00,19.36,19.41,19.34,19.4,616500.0,7.3469,7.3659,7.3393,7.3621,616500.0
2009-11-18 11:30:00,19.4,19.41,19.36,19.37,452100.0,7.3621,7.3659,7.3469,7.3507,452100.0
2009-11-18 12:00:00,19.36,19.38,19.31,19.32,600400.0,7.3469,7.3545,7.3279,7.3317,600400.0
2009-11-18 12:30:00,19.31,19.34,19.3,19.31,475400.0,7.3279,7.3393,7.3241,7.3279,475400.0
2009-11-18 13:00:00,19.3,19.31,19.25,19.26,617400.0,7.3241,7.3279,7.3052,7.309,617400.0
2009-11-18 13:30:00,19.27,19.28,19.26,19.26,387200.0,7.3128,7.3165,7.309,7.309,387200.0
2009-11-18 14:00:00,19.26,19.29,19.24,19.26,652700.0,7.309,7.3203,7.3014,7.309,652700.0
2009-11-18 14:30:00,19.26,19.27,19.22,19.24,676200.0,7.309,7.3128,7.2938,7.3014,676200.0
2009-11-18 15:00:00,19.24,19.27,19.23,19.26,707000.0,7.3014,7.3128,7.2976,7.309,707000.0
2009-11-18 15:30:00,19.27,19.3,19.23,19.3,2046600.0,7.3128,7.3241,7.2976,7.3241,2046600.0
2009-11-19 09:30:00,19.33,19.36,19.2,19.21,1354500.0,7.3355,7.3469,7.2862,7.29,1354500.0
2009-11-19 10:00:00,19.22,19.23,19.13,19.18,1106700.0,7.2938,7.2976,7.2596,7.2786,1106700.0
2009-11-19 10:30:00,19.18,19.22,19.15,19.17,995300.0,7.2786,7.2938,7.2672,7.2748,995300.0
2009-11-19 11:00:00,19.17,19.2,19.14,19.2,838100.0,7.2748,7.2862,7.2634,7.2862,838100.0
2009-11-19 11:30:00,19.19,19.27,19.19,19.26,944000.0,7.2824,7.3128,7.2824,7.309,944000.0
2009-11-19 12:00:00,19.25,19.26,19.18,19.18,719200.0,7.3052,7.309,7.2786,7.2786,719200.0
2009-11-19 12:30:00,19.18,19.26,19.14,19.15,698400.0,7.2786,7.309,7.2634,7.2672,698400.0
2009-11-19 13:00:00,19.15,19.16,19.13,19.14,578800.0,7.2672,7.271,7.2596,7.2634,578800.0
2009-11-19 13:30:00,19.13,19.16,19.12,19.15,653100.0,7.2596,7.271,7.2558,7.2672,653100.0
2009-11-19 14:00:00,19.15,19.16,19.11,19.15,630800.0,7.2672,7.271,7.252,7.2672,630800.0
2009-11-19 14:30:00,19.15,19.16,19.11,19.15,879600.0,7.2672,7.271,7.252,7.2672,879600.0
2009-11-19 15:00:00,19.14,19.16,19.13,19.16,773000.0,7.2634,7.271,7.2596,7.271,773000.0
2009-11-19 15:30:00,19.16,19.22,19.15,19.21,1501200.0,7.271,7.2938,7.2672,7.29,1501200.0
2009-11-20 09:30:00,19.17,19.17,19.04,19.1,4448900.0,7.2748,7.2748,7.2255,7.2482,4448900.0
2009-11-20 10:00:00,19.1,19.12,19.06,19.08,835300.0,7.2482,7.2558,7.2331,7.2406,835300.0
2009-11-20 10:30:00,19.08,19.08,19.0,19.05,1328800.0,7.2406,7.2406,7.2103,7.2293,1328800.0
2009-11-20 11:00:00,19.05,19.07,18.97,18.98,1177000.0,7.2293,7.2369,7.1989,7.2027,1177000.0
2009-11-20 11:30:00,18.98,19.01,18.95,18.97,1476500.0,7.2027,7.2141,7.1913,7.1989,1476500.0
2009-11-20 12:00:00,18.97,18.98,18.92,18.93,1093400.0,7.1989,7.2027,7.1799,7.1837,1093400.0
2009-11-20 12:30:00,18.93,18.93,18.89,18.89,813500.0,7.1837,7.1837,7.1685,7.1685,813500.0
2009-11-20 13:00:00,18.9,18.98,18.88,18.98,755700.0,7.1723,7.2027,7.1648,7.2027,755700.0
2009-11-20 13:30:00,18.98,19.03,18.97,19.01,732300.0,7.2027,7.2217,7.1989,7.2141,732300.0
2009-11-20 14:00:00,19.0,19.02,18.97,18.99,640500.0,7.2103,7.2179,7.1989,7.2065,640500.0
2009-11-20 14:30:00,18.99,19.0,18.94,18.94,755900.0,7.2065,7.2103,7.1875,7.1875,755900.0
2009-11-20 15:00:00,18.95,18.97,18.91,18.94,1666300.0,7.1913,7.1989,7.1761,7.1875,1666300.0
2009-11-20 15:30:00,18.94,19.0,18.91,18.98,3364400.0,7.1875,7.2103,7.1761,7.2027,3364400.0
2009-11-23 09:30:00,19.13,19.21,19.08,19.13,1508800.0,7.2596,7.29,7.2406,7.2596,1508800.0
2009-11-23 10:00:00,19.13,19.14,19.05,19.05,1543200.0,7.2596,7.2634,7.2293,7.2293,1543200.0
2009-11-23 10:30:00,19.06,19.11,19.05,19.07,1122100.0,7.2331,7.252,7.2293,7.2369,1122100.0
2009-11-23 11:00:00,19.07,19.16,19.05,19.15,2109700.0,7.2369,7.271,7.2293,7.2672,2109700.0
2009-11-23 11:30:00,19.15,19.22,19.15,19.15,1472600.0,7.2672,7.2938,7.2672,7.2672,1472600.0
2009-11-23 12:00:00,19.15,19.18,19.13,19.15,598900.0,7.2672,7.2786,7.2596,7.2672,598900.0
2009-11-23 12:30:00,19.15,19.18,19.13,19.16,553000.0,7.2672,7.2786,7.2596,7.271,553000.0
2009-11-23 13:00:00,19.16,19.21,19.14,19.21,603000.0,7.271,7.29,7.2634,7.29,603000.0
2009-11-23 13:30:00,19.21,19.21,19.17,19.19,525600.0,7.29,7.29,7.2748,7.2824,525600.0
2009-11-23 14:00:00,19.18,19.19,19.09,19.1,984400.0,7.2786,7.2824,7.2444,7.2482,984400.0
2009-11-23 14:30:00,19.11,19.11,19.06,19.07,876900.0,7.252,7.252,7.2331,7.2369,876900.0
2009-11-23 15:00:00,19.08,19.12,19.07,19.11,721400.0,7.2406,7.2558,7.2369,7.252,721400.0
2009-11-23 15:30:00,19.11,19.13,19.07,19.13,1478300.0,7.252,7.2596,7.2369,7.2596,1478300.0
2009-11-24 09:30:00,19.2,19.2,19.07,19.12,1372000.0,7.2862,7.2862,7.2369,7.2558,1372000.0
2009-11-24 10:00:00,19.12,19.19,19.08,19.17,1221200.0,7.2558,7.2824,7.2406,7.2748,1221200.0
2009-11-24 10:30:00,19.17,19.33,19.16,19.3,1462000.0,7.2748,7.3355,7.271,7.3241,1462000.0
2009-11-24 11:00:00,19.31,19.36,19.27,19.29,936400.0,7.3279,7.3469,7.3128,7.3203,936400.0
2009-11-24 11:30:00,19.29,19.38,19.28,19.37,860000.0,7.3203,7.3545,7.3165,7.3507,860000.0
2009-11-24 12:00:00,19.38,19.39,19.34,19.34,334200.0,7.3545,7.3583,7.3393,7.3393,334200.0
2009-11-24 12:30:00,19.34,19.35,19.3,19.3,423500.0,7.3393,7.3431,7.3241,7.3241,423500.0
2009-11-24 13:00:00,19.3,19.35,19.29,19.31,403100.0,7.3241,7.3431,7.3203,7.3279,403100.0
2009-11-24 13:30:00,19.32,19.33,19.31,19.33,256000.0,7.3317,7.3355,7.3279,7.3355,256000.0
2009-11-24 14:00:00,19.33,19.35,19.3,19.34,528000.0,7.3355,7.3431,7.3241,7.3393,528000.0
2009-11-24 14:30:00,19.35,19.42,19.34,19.4,901200.0,7.3431,7.3697,7.3393,7.3621,901200.0
2009-11-24 15:00:00,19.39,19.41,19.34,19.34,991400.0,7.3583,7.3659,7.3393,7.3393,991400.0
2009-11-24 15:30:00,19.34,19.35,19.29,19.3,1847200.0,7.3393,7.3431,7.3203,7.3241,1847200.0
2009-11-25 09:30:00,19.36,19.4,19.19,19.22,1401200.0,7.3469,7.3621,7.2824,7.2938,1401200.0
2009-11-25 10:00:00,19.22,19.23,19.15,19.16,1144400.0,7.2938,7.2976,7.2672,7.271,1144400.0
2009-11-25 10:30:00,19.16,19.18,19.15,19.17,1017600.0,7.271,7.2786,7.2672,7.2748,1017600.0
2009-11-25 11:00:00,19.18,19.18,19.16,19.17,505500.0,7.2786,7.2786,7.271,7.2748,505500.0
2009-11-25 11:30:00,19.17,19.26,19.16,19.25,1422000.0,7.2748,7.309,7.271,7.3052,1422000.0
2009-11-25 12:00:00,19.25,19.25,19.19,19.19,619000.0,7.3052,7.3052,7.2824,7.2824,619000.0
2009-11-25 12:30:00,19.2,19.2,19.15,19.16,908900.0,7.2862,7.2862,7.2672,7.271,908900.0
2009-11-25 13:00:00,19.15,19.16,19.12,19.14,889300.0,7.2672,7.271,7.2558,7.2634,889300.0
2009-11-25 13:30:00,19.14,19.15,19.13,19.13,768900.0,7.2634,7.2672,7.2596,7.2596,768900.0
2009-11-25 14:00:00,19.14,19.17,19.12,19.17,595200.0,7.2634,7.2748,7.2558,7.2748,595200.0
2009-11-25 14:30:00,19.17,19.19,19.16,19.18,452100.0,7.2748,7.2824,7.271,7.2786,452100.0
2009-11-25 15:00:00,19.18,19.2,19.17,19.19,922400.0,7.2786,7.2862,7.2748,7.2824,922400.0
2009-11-25 15:30:00,19.19,19.2,19.16,19.17,2255700.0,7.2824,7.2862,7.271,7.2748,2255700.0
2009-11-27 09:30:00,19.0,19.03,18.81,18.89,3460200.0,7.2103,7.2217,7.1382,7.1685,3460200.0
2009-11-27 10:00:00,18.88,18.97,18.87,18.95,1756600.0,7.1648,7.1989,7.161,7.1913,1756600.0
2009-11-27 10:30:00,18.94,19.1,18.92,19.09,1320400.0,7.1875,7.2482,7.1799,7.2444,1320400.0
2009-11-27 11:00:00,19.09,19.11,19.07,19.11,852600.0,7.2444,7.252,7.2369,7.252,852600.0
2009-11-27 11:30:00,19.11,19.25,19.08,19.21,1614900.0,7.252,7.3052,7.2406,7.29,1614900.0
2009-11-27 12:00:00,19.2,19.2,19.02,19.02,1043400.0,7.2862,7.2862,7.2179,7.2179,1043400.0
2009-11-27 12:30:00,19.02,19.09,19.0,19.02,2453200.0,7.2179,7.2444,7.2103,7.2179,2453200.0
2009-11-30 09:30:00,19.1,19.1,18.93,18.95,1731600.0,7.2482,7.2482,7.1837,7.1913,1731600.0
2009-11-30 10:00:00,18.94,18.96,18.9,18.92,1070800.0,7.1875,7.1951,7.1723,7.1799,1070800.0
2009-11-30 10:30:00,18.91,18.92,18.86,18.86,1182900.0,7.1761,7.1799,7.1572,7.1572,1182900.0
2009-11-30 11:00:00,18.86,18.87,18.81,18.83,1097800.0,7.1572,7.161,7.1382,7.1458,1097800.0
2009-11-30 11:30:00,18.84,18.85,18.8,18.8,866100.0,7.1496,7.1534,7.1344,7.1344,866100.0
2009-11-30 12:00:00,18.81,18.84,18.77,18.83,793800.0,7.1382,7.1496,7.123,7.1458,793800.0
2009-11-30 12:30:00,18.82,18.83,18.79,18.8,787500.0,7.142,7.1458,7.1306,7.1344,787500.0
2009-11-30 13:00:00,18.81,18.82,18.8,18.8,660100.0,7.1382,7.142,7.1344,7.1344,660100.0
2009-11-30 13:30:00,18.81,18.82,18.78,18.79,783700.0,7.1382,7.142,7.1268,7.1306,783700.0
2009-11-30 14:00:00,18.8,18.81,18.75,18.8,1006000.0,7.1344,7.1382,7.1154,7.1344,1006000.0
2009-11-30 14:30:00,18.81,18.83,18.78,18.81,762200.0,7.1382,7.1458,7.1268,7.1382,762200.0
2009-11-30 15:00:00,18.82,18.86,18.81,18.85,1115100.0,7.142,7.1572,7.1382,7.1534,1115100.0
2009-11-30 15:30:00,18.84,18.88,18.8,18.82,3113000.0,7.1496,7.1648,7.1344,7.142,3113000.0
2009-12-01 09:30:00,18.96,19.06,18.91,19.0,1510100.0,7.1951,7.2331,7.1761,7.2103,1510100.0
2009-12-01 10:00:00,19.0,19.07,18.97,19.05,1415900.0,7.2103,7.2369,7.1989,7.2293,1415900.0
2009-12-01 10:30:00,19.06,19.09,19.05,19.06,594000.0,7.2331,7.2444,7.2293,7.2331,594000.0
2009-12-01 11:00:00,19.06,19.1,19.06,19.1,626800.0,7.2331,7.2482,7.2331,7.2482,626800.0
2009-12-01 11:30:00,19.1,19.1,19.07,19.07,357700.0,7.2482,7.2482,7.2369,7.2369,357700.0
2009-12-01 12:00:00,19.08,19.09,19.04,19.05,615600.0,7.2406,7.2444,7.2255,7.2293,615600.0
2009-12-01 12:30:00,19.05,19.1,19.04,19.09,481800.0,7.2293,7.2482,7.2255,7.2444,481800.0
2009-12-01 13:00:00,19.1,19.13,19.09,19.13,710100.0,7.2482,7.2596,7.2444,7.2596,710100.0
2009-12-01 13:30:00,19.13,19.15,19.12,19.15,537300.0,7.2596,7.2672,7.2558,7.2672,537300.0
2009-12-01 14:00:00,19.15,19.17,19.13,19.16,625700.0,7.2672,7.2748,7.2596,7.271,625700.0
2009-12-01 14:30:00,19.16,19.17,19.12,19.14,602100.0,7.271,7.2748,7.2558,7.2634,602100.0
2009-12-01 15:00:00,19.14,19.14,19.04,19.06,1509400.0,7.2634,7.2634,7.2255,7.2331,1509400.0
2009-12-01 15:30:00,19.06,19.14,19.05,19.08,1961800.0,7.2331,7.2634,7.2293,7.2406,1961800.0
2009-12-02 09:30:00,19.08,19.17,19.08,19.15,1051200.0,7.2406,7.2748,7.2406,7.2672,1051200.0
2009-12-02 10:00:00,19.14,19.2,19.14,19.18,796100.0,7.2634,7.2862,7.2634,7.2786,796100.0
2009-12-02 10:30:00,19.18,19.21,19.13,19.16,877800.0,7.2786,7.29,7.2596,7.271,877800.0
2009-12-02 11:00:00,19.17,19.2,19.11,19.16,1628200.0,7.2748,7.2862,7.252,7.271,1628200.0
2009-12-02 11:30:00,19.17,19.21,19.12,19.13,602900.0,7.2748,7.29,7.2558,7.2596,602900.0
2009-12-02 12:00:00,19.13,19.14,19.1,19.13,1006900.0,7.2596,7.2634,7.2482,7.2596,1006900.0
2009-12-02 12:30:00,19.13,19.18,19.11,19.18,807200.0,7.2596,7.2786,7.252,7.2786,807200.0
2009-12-02 13:00:00,19.18,19.2,19.14,19.15,972000.0,7.2786,7.2862,7.2634,7.2672,972000.0
2009-12-02 13:30:00,19.14,19.18,19.14,19.18,469000.0,7.2634,7.2786,7.2634,7.2786,469000.0
2009-12-02 14:00:00,19.17,19.2,19.17,19.18,391000.0,7.2748,7.2862,7.2748,7.2786,391000.0
2009-12-02 14:30:00,19.18,19.22,19.17,19.21,715500.0,7.2786,7.2938,7.2748,7.29,715500.0
2009-12-02 15:00:00,19.21,19.23,19.17,19.18,667000.0,7.29,7.2976,7.2748,7.2786,667000.0
2009-12-02 15:30:00,19.18,19.23,19.16,19.17,2034800.0,7.2786,7.2976,7.271,7.2748,2034800.0
2009-12-03 09:30:00,19.24,19.26,19.17,19.19,898000.0,7.3014,7.309,7.2748,7.2824,898000.0
2009-12-03 10:00:00,19.18,19.22,19.13,19.21,1008500.0,7.2786,7.2938,7.2596,7.29,1008500.0
2009-12-03 10:30:00,19.21,19.25,19.19,19.24,652800.0,7.29,7.3052,7.2824,7.3014,652800.0
2009-12-03 11:00:00,19.24,19.25,19.2,19.21,393800.0,7.3014,7.3052,7.2862,7.29,393800.0
2009-12-03 11:30:00,19.21,19.23,19.2,19.22,398300.0,7.29,7.2976,7.2862,7.2938,398300.0
2009-12-03 12:00:00,19.22,19.25,19.21,19.24,484700.0,7.2938,7.3052,7.29,7.3014,484700.0
2009-12-03 12:30:00,19.23,19.29,19.22,19.28,698800.0,7.2976,7.3203,7.2938,7.3165,698800.0
2009-12-03 13:00:00,19.27,19.29,19.26,19.28,315500.0,7.3128,7.3203,7.309,7.3165,315500.0
2009-12-03 13:30:00,19.29,19.32,19.27,19.28,453800.0,7.3203,7.3317,7.3128,7.3165,453800.0
2009-12-03 14:00:00,19.29,19.32,19.27,19.27,475700.0,7.3203,7.3317,7.3128,7.3128,475700.0
2009-12-03 14:30:00,19.27,19.3,19.27,19.28,323100.0,7.3128,7.3241,7.3128,7.3165,323100.0
2009-12-03 15:00:00,19.29,19.29,19.23,19.24,506100.0,7.3203,7.3203,7.2976,7.3014,506100.0
2009-12-03 15:30:00,19.24,19.28,19.12,19.13,1873900.0,7.3014,7.3165,7.2558,7.2596,1873900.0
2009-12-04 09:30:00,19.15,19.42,19.15,19.35,1425400.0,7.2672,7.3697,7.2672,7.3431,1425400.0
2009-12-04 10:00:00,19.35,19.4,19.33,19.4,881700.0,7.3431,7.3621,7.3355,7.3621,881700.0
2009-12-04 10:30:00,19.39,19.43,19.36,19.38,1085500.0,7.3583,7.3735,7.3469,7.3545,1085500.0
2009-12-04 11:00:00,19.37,19.42,19.36,19.36,722400.0,7.3507,7.3697,7.3469,7.3469,722400.0
2009-12-04 11:30:00,19.36,19.38,19.28,19.32,1287300.0,7.3469,7.3545,7.3165,7.3317,1287300.0
2009-12-04 12:00:00,19.32,19.36,19.28,19.29,887600.0,7.3317,7.3469,7.3165,7.3203,887600.0
2009-12-04 12:30:00,19.29,19.33,19.25,19.27,769300.0,7.3203,7.3355,7.3052,7.3128,769300.0
2009-12-04 13:00:00,19.27,19.32,19.26,19.3,377700.0,7.3128,7.3317,7.309,7.3241,377700.0
2009-12-04 13:30:00,19.31,19.34,19.27,19.28,449000.0,7.3279,7.3393,7.3128,7.3165,449000.0
2009-12-04 14:00:00,19.28,19.29,19.23,19.26,595400.0,7.3165,7.3203,7.2976,7.309,595400.0
2009-12-04 14:30:00,19.26,19.31,19.25,19.29,569300.0,7.309,7.3279,7.3052,7.3203,569300.0
2009-12-04 15:00:00,19.29,19.32,19.27,19.3,785100.0,7.3203,7.3317,7.3128,7.3241,785100.0
2009-12-04 15:30:00,19.31,19.33,19.28,19.31,1812100.0,7.3279,7.3355,7.3165,7.3279,1812100.0
2009-12-07 09:30:00,19.33,19.4,19.32,19.35,1071300.0,7.3355,7.3621,7.3317,7.3431,1071300.0
2009-12-07 10:00:00,19.34,19.35,19.26,19.33,695100.0,7.3393,7.3431,7.309,7.3355,695100.0
2009-12-07 10:30:00,19.34,19.36,19.27,19.28,865500.0,7.3393,7.3469,7.3128,7.3165,865500.0
2009-12-07 11:00:00,19.27,19.33,19.25,19.25,855000.0,7.3128,7.3355,7.3052,7.3052,855000.0
2009-12-07 11:30:00,19.25,19.28,19.24,19.26,642300.0,7.3052,7.3165,7.3014,7.309,642300.0
2009-12-07 12:00:00,19.26,19.3,19.26,19.26,912900.0,7.309,7.3241,7.309,7.309,912900.0
2009-12-07 12:30:00,19.26,19.34,19.26,19.33,514500.0,7.309,7.3393,7.309,7.3355,514500.0
2009-12-07 13:00:00,19.33,19.38,19.32,19.36,583800.0,7.3355,7.3545,7.3317,7.3469,583800.0
2009-12-07 13:30:00,19.35,19.39,19.35,19.39,380600.0,7.3431,7.3583,7.3431,7.3583,380600.0
2009-12-07 14:00:00,19.38,19.4,19.37,19.4,568600.0,7.3545,7.3621,7.3507,7.3621,568600.0
2009-12-07 14:30:00,19.39,19.43,19.38,19.41,1455100.0,7.3583,7.3735,7.3545,7.3659,1455100.0
2009-12-07 15:00:00,19.42,19.43,19.37,19.39,902200.0,7.3697,7.3735,7.3507,7.3583,902200.0
2009-12-07 15:30:00,19.4,19.47,19.37,19.39,3259100.0,7.3621,7.3886,7.3507,7.3583,3259100.0
2009-12-08 09:30:00,19.46,19.46,19.16,19.21,1754600.0,7.3849,7.3849,7.271,7.29,1754600.0
2009-12-08 10:00:00,19.2,19.22,19.13,19.17,1538800.0,7.2862,7.2938,7.2596,7.2748,1538800.0
2009-12-08 10:30:00,19.18,19.21,19.15,19.2,1072900.0,7.2786,7.29,7.2672,7.2862,1072900.0
2009-12-08 11:00:00,19.2,19.22,19.16,19.21,861600.0,7.2862,7.2938,7.271,7.29,861600.0
2009-12-08 11:30:00,19.21,19.24,19.21,19.22,925900.0,7.29,7.3014,7.29,7.2938,925900.0
2009-12-08 12:00:00,19.22,19.23,19.2,19.21,385500.0,7.2938,7.2976,7.2862,7.29,385500.0
2009-12-08 12:30:00,19.21,19.22,19.2,19.21,271400.0,7.29,7.2938,7.2862,7.29,271400.0
2009-12-08 13:00:00,19.2,19.22,19.2,19.22,781100.0,7.2862,7.2938,7.2862,7.2938,781100.0
2009-12-08 13:30:00,19.22,19.25,19.21,19.22,565000.0,7.2938,7.3052,7.29,7.2938,565000.0
2009-12-08 14:00:00,19.23,19.23,19.21,19.22,609400.0,7.2976,7.2976,7.29,7.2938,609400.0
2009-12-08 14:30:00,19.23,19.23,19.2,19.21,735100.0,7.2976,7.2976,7.2862,7.29,735100.0
2009-12-08 15:00:00,19.22,19.33,19.21,19.23,610100.0,7.2938,7.3355,7.29,7.2976,610100.0
2009-12-08 15:30:00,19.24,19.28,19.23,19.25,1990900.0,7.3014,7.3165,7.2976,7.3052,1990900.0
2009-12-09 09:30:00,19.3,19.37,19.25,19.35,1403000.0,7.3241,7.3507,7.3052,7.3431,1403000.0
2009-12-09 10:00:00,19.34,19.41,19.33,19.36,968600.0,7.3393,7.3659,7.3355,7.3469,968600.0
2009-12-09 10:30:00,19.37,19.38,19.33,19.35,1003700.0,7.3507,7.3545,7.3355,7.3431,1003700.0
2009-12-09 11:00:00,19.35,19.38,19.31,19.37,839100.0,7.3431,7.3545,7.3279,7.3507,839100.0
2009-12-09 11:30:00,19.38,19.42,19.31,19.31,1165400.0,7.3545,7.3697,7.3279,7.3279,1165400.0
2009-12-09 12:00:00,19.31,19.33,19.28,19.32,494900.0,7.3279,7.3355,7.3165,7.3317,494900.0
2009-12-09 12:30:00,19.32,19.34,19.3,19.32,549200.0,7.3317,7.3393,7.3241,7.3317,549200.0
2009-12-09 13:00:00,19.32,19.33,19.29,19.29,597200.0,7.3317,7.3355,7.3203,7.3203,597200.0
2009-12-09 13:30:00,19.3,19.31,19.26,19.3,743500.0,7.3241,7.3279,7.309,7.3241,743500.0
2009-12-09 14:00:00,19.3,19.32,19.27,19.29,915200.0,7.3241,7.3317,7.3128,7.3203,915200.0
2009-12-09 14:30:00,19.3,19.35,19.29,19.32,848300.0,7.3241,7.3431,7.3203,7.3317,848300.0
2009-12-09 15:00:00,19.31,19.36,19.31,19.36,861000.0,7.3279,7.3469,7.3279,7.3469,861000.0
2009-12-09 15:30:00,19.36,19.38,19.34,19.37,2025800.0,7.3469,7.3545,7.3393,7.3507,2025800.0
2009-12-10 09:30:00,19.45,19.51,19.43,19.48,1423900.0,7.3811,7.4038,7.3735,7.3924,1423900.0
2009-12-10 10:00:00,19.49,19.5,19.48,19.5,644700.0,7.3962,7.4,7.3924,7.4,644700.0
2009-12-10 10:30:00,19.49,19.5,19.45,19.49,670900.0,7.3962,7.4,7.3811,7.3962,670900.0
2009-12-10 11:00:00,19.48,19.49,19.45,19.47,591800.0,7.3924,7.3962,7.3811,7.3886,591800.0
2009-12-10 11:30:00,19.47,19.47,19.45,19.47,448700.0,7.3886,7.3886,7.3811,7.3886,448700.0
2009-12-10 12:00:00,19.46,19.48,19.45,19.46,336500.0,7.3849,7.3924,7.3811,7.3849,336500.0
2009-12-10 12:30:00,19.46,19.48,19.44,19.47,315300.0,7.3849,7.3924,7.3773,7.3886,315300.0
2009-12-10 13:00:00,19.48,19.48,19.45,19.48,560700.0,7.3924,7.3924,7.3811,7.3924,560700.0
2009-12-10 13:30:00,19.47,19.49,19.47,19.49,381600.0,7.3886,7.3962,7.3886,7.3962,381600.0
2009-12-10 14:00:00,19.49,19.5,19.48,19.5,453100.0,7.3962,7.4,7.3924,7.4,453100.0
2009-12-10 14:30:00,19.5,19.51,19.47,19.48,820100.0,7.4,7.4038,7.3886,7.3924,820100.0
2009-12-10 15:00:00,19.48,19.49,19.45,19.47,909100.0,7.3924,7.3962,7.3811,7.3886,909100.0
2009-12-10 15:30:00,19.47,19.49,19.45,19.46,1123200.0,7.3886,7.3962,7.3811,7.3849,1123200.0
2009-12-11 09:30:00,19.5,19.61,19.45,19.53,1089600.0,7.4,7.4418,7.3811,7.4114,1089600.0
2009-12-11 10:00:00,19.53,19.55,19.5,19.54,697400.0,7.4114,7.419,7.4,7.4152,697400.0
2009-12-11 10:30:00,19.55,19.58,19.53,19.56,641600.0,7.419,7.4304,7.4114,7.4228,641600.0
2009-12-11 11:00:00,19.57,19.57,19.5,19.52,561900.0,7.4266,7.4266,7.4,7.4076,561900.0
2009-12-11 11:30:00,19.51,19.52,19.48,19.5,679000.0,7.4038,7.4076,7.3924,7.4,679000.0
2009-12-11 12:00:00,19.5,19.56,19.49,19.53,684800.0,7.4,7.4228,7.3962,7.4114,684800.0
2009-12-11 12:30:00,19.53,19.57,19.52,19.56,476100.0,7.4114,7.4266,7.4076,7.4228,476100.0
2009-12-11 13:00:00,19.56,19.57,19.52,19.53,563000.0,7.4228,7.4266,7.4076,7.4114,563000.0
2009-12-11 13:30:00,19.54,19.55,19.53,19.54,380800.0,7.4152,7.419,7.4114,7.4152,380800.0
2009-12-11 14:00:00,19.54,19.57,19.53,19.55,597800.0,7.4152,7.4266,7.4114,7.419,597800.0
2009-12-11 14:30:00,19.55,19.56,19.53,19.53,733800.0,7.419,7.4228,7.4114,7.4114,733800.0
2009-12-11 15:00:00,19.53,19.54,19.5,19.53,915500.0,7.4114,7.4152,7.4,7.4114,915500.0
2009-12-11 15:30:00,19.53,19.54,19.5,19.51,1775200.0,7.4114,7.4152,7.4,7.4038,1775200.0
2009-12-14 09:30:00,19.66,19.83,19.6,19.82,2937000.0,7.4608,7.5253,7.438,7.5215,2937000.0
2009-12-14 10:00:00,19.82,19.85,19.76,19.82,1039000.0,7.5215,7.5329,7.4987,7.5215,1039000.0
2009-12-14 10:30:00,19.83,19.83,19.76,19.76,1111000.0,7.5253,7.5253,7.4987,7.4987,1111000.0
2009-12-14 11:00:00,19.76,19.78,19.71,19.74,786900.0,7.4987,7.5063,7.4797,7.4911,786900.0
2009-12-14 11:30:00,19.73,19.75,19.66,19.68,572600.0,7.4873,7.4949,7.4608,7.4683,572600.0
2009-12-14 12:00:00,19.68,19.7,19.66,19.68,440400.0,7.4683,7.4759,7.4608,7.4683,440400.0
2009-12-14 12:30:00,19.67,19.68,19.64,19.66,605100.0,7.4645,7.4683,7.4532,7.4608,605100.0
2009-12-14 13:00:00,19.66,19.67,19.63,19.64,319800.0,7.4608,7.4645,7.4494,7.4532,319800.0
2009-12-14 13:30:00,19.65,19.67,19.6,19.66,998400.0,7.457,7.4645,7.438,7.4608,998400.0
2009-12-14 14:00:00,19.66,19.66,19.62,19.64,365600.0,7.4608,7.4608,7.4456,7.4532,365600.0
2009-12-14 14:30:00,19.63,19.68,19.63,19.67,519800.0,7.4494,7.4683,7.4494,7.4645,519800.0
2009-12-14 15:00:00,19.66,19.7,19.65,19.67,571900.0,7.4608,7.4759,7.457,7.4645,571900.0
2009-12-14 15:30:00,19.67,19.69,19.64,19.66,1631300.0,7.4645,7.4721,7.4532,7.4608,1631300.0
2009-12-15 09:30:00,19.68,19.69,19.48,19.52,1857300.0,7.4683,7.4721,7.3924,7.4076,1857300.0
2009-12-15 10:00:00,19.52,19.59,19.51,19.57,528600.0,7.4076,7.4342,7.4038,7.4266,528600.0
2009-12-15 10:30:00,19.58,19.68,19.54,19.67,961700.0,7.4304,7.4683,7.4152,7.4645,961700.0
2009-12-15 11:00:00,19.68,19.76,19.67,19.76,958800.0,7.4683,7.4987,7.4645,7.4987,958800.0
2009-12-15 11:30:00,19.76,19.78,19.73,19.74,483400.0,7.4987,7.5063,7.4873,7.4911,483400.0
2009-12-15 12:00:00,19.75,19.75,19.72,19.73,207200.0,7.4949,7.4949,7.4835,7.4873,207200.0
2009-12-15 12:30:00,19.72,19.74,19.72,19.74,269200.0,7.4835,7.4911,7.4835,7.4911,269200.0
2009-12-15 13:00:00,19.73,19.78,19.7,19.71,820300.0,7.4873,7.5063,7.4759,7.4797,820300.0
2009-12-15 13:30:00,19.72,19.76,19.71,19.75,434900.0,7.4835,7.4987,7.4797,7.4949,434900.0
2009-12-15 14:00:00,19.75,19.77,19.72,19.72,495200.0,7.4949,7.5025,7.4835,7.4835,495200.0
2009-12-15 14:30:00,19.73,19.74,19.71,19.73,600500.0,7.4873,7.4911,7.4797,7.4873,600500.0
2009-12-15 15:00:00,19.73,19.74,19.68,19.69,938400.0,7.4873,7.4911,7.4683,7.4721,938400.0
2009-12-15 15:30:00,19.68,19.72,19.67,19.71,1851100.0,7.4683,7.4835,7.4645,7.4797,1851100.0
2009-12-16 09:30:00,19.79,19.81,19.7,19.73,1040000.0,7.5101,7.5177,7.4759,7.4873,1040000.0
2009-12-16 10:00:00,19.73,19.82,19.72,19.79,880800.0,7.4873,7.5215,7.4835,7.5101,880800.0
2009-12-16 10:30:00,19.8,19.82,19.73,19.75,768800.0,7.5139,7.5215,7.4873,7.4949,768800.0
2009-12-16 11:00:00,19.74,19.75,19.73,19.74,592000.0,7.4911,7.4949,7.4873,7.4911,592000.0
2009-12-16 11:30:00,19.75,19.75,19.7,19.72,451900.0,7.4949,7.4949,7.4759,7.4835,451900.0
2009-12-16 12:00:00,19.71,19.72,19.66,19.7,624200.0,7.4797,7.4835,7.4608,7.4759,624200.0
2009-12-16 12:30:00,19.7,19.7,19.67,19.7,305600.0,7.4759,7.4759,7.4645,7.4759,305600.0
2009-12-16 13:00:00,19.7,19.71,19.68,19.71,616200.0,7.4759,7.4797,7.4683,7.4797,616200.0
2009-12-16 13:30:00,19.7,19.71,19.68,19.69,353300.0,7.4759,7.4797,7.4683,7.4721,353300.0
2009-12-16 14:00:00,19.7,19.8,19.69,19.75,719300.0,7.4759,7.5139,7.4721,7.4949,719300.0
2009-12-16 14:30:00,19.75,19.76,19.68,19.71,462200.0,7.4949,7.4987,7.4683,7.4797,462200.0
2009-12-16 15:00:00,19.71,19.71,19.63,19.63,635900.0,7.4797,7.4797,7.4494,7.4494,635900.0
2009-12-16 15:30:00,19.63,19.67,19.62,19.64,1244500.0,7.4494,7.4645,7.4456,7.4532,1244500.0
2009-12-17 09:30:00,19.58,19.67,19.55,19.56,1095600.0,7.4304,7.4645,7.419,7.4228,1095600.0
2009-12-17 10:00:00,19.56,19.58,19.55,19.56,678600.0,7.4228,7.4304,7.419,7.4228,678600.0
2009-12-17 10:30:00,19.56,19.62,19.55,19.6,810400.0,7.4228,7.4456,7.419,7.438,810400.0
2009-12-17 11:00:00,19.59,19.66,19.57,19.64,536900.0,7.4342,7.4608,7.4266,7.4532,536900.0
2009-12-17 11:30:00,19.64,19.64,19.61,19.63,452100.0,7.4532,7.4532,7.4418,7.4494,452100.0
2009-12-17 12:00:00,19.63,19.63,19.6,19.61,362600.0,7.4494,7.4494,7.438,7.4418,362600.0
2009-12-17 12:30:00,19.61,19.62,19.51,19.51,1639100.0,7.4418,7.4456,7.4038,7.4038,1639100.0
2009-12-17 13:00:00,19.52,19.57,19.51,19.56,514100.0,7.4076,7.4266,7.4038,7.4228,514100.0
2009-12-17 13:30:00,19.56,19.6,19.56,19.56,487200.0,7.4228,7.438,7.4228,7.4228,487200.0
2009-12-17 14:00:00,19.56,19.59,19.54,19.55,543000.0,7.4228,7.4342,7.4152,7.419,543000.0
2009-12-17 14:30:00,19.54,19.57,19.54,19.55,468300.0,7.4152,7.4266,7.4152,7.419,468300.0
2009-12-17 15:00:00,19.54,19.56,19.53,19.56,607200.0,7.4152,7.4228,7.4114,7.4228,607200.0
2009-12-17 15:30:00,19.55,19.59,19.55,19.59,1593100.0,7.419,7.4342,7.419,7.4342,1593100.0
2009-12-18 09:30:00,19.7,19.74,19.62,19.66,5028900.0,7.4759,7.4911,7.4456,7.4608,5028900.0
2009-12-18 10:00:00,19.67,19.67,19.62,19.64,825300.0,7.4645,7.4645,7.4456,7.4532,825300.0
2009-12-18 10:30:00,19.64,19.72,19.63,19.71,1012600.0,7.4532,7.4835,7.4494,7.4797,1012600.0
2009-12-18 11:00:00,19.71,19.72,19.6,19.62,675000.0,7.4797,7.4835,7.438,7.4456,675000.0
2009-12-18 11:30:00,19.62,19.63,19.6,19.6,478200.0,7.4456,7.4494,7.438,7.438,478200.0
2009-12-18 12:00:00,19.61,19.64,19.6,19.63,553600.0,7.4418,7.4532,7.438,7.4494,553600.0
2009-12-18 12:30:00,19.63,19.63,19.56,19.56,727900.0,7.4494,7.4494,7.4228,7.4228,727900.0
2009-12-18 13:00:00,19.57,19.69,19.56,19.63,1296700.0,7.4266,7.4721,7.4228,7.4494,1296700.0
2009-12-18 13:30:00,19.63,19.63,19.6,19.61,495700.0,7.4494,7.4494,7.438,7.4418,495700.0
2009-12-18 14:00:00,19.61,19.64,19.6,19.64,482500.0,7.4418,7.4532,7.438,7.4532,482500.0
2009-12-18 14:30:00,19.64,19.65,19.63,19.64,461100.0,7.4532,7.457,7.4494,7.4532,461100.0
2009-12-18 15:00:00,19.64,19.65,19.61,19.61,645500.0,7.4532,7.457,7.4418,7.4418,645500.0
2009-12-18 15:30:00,19.61,19.68,19.6,19.66,2038000.0,7.4418,7.4683,7.438,7.4608,2038000.0
2009-12-21 09:30:00,19.74,19.83,19.74,19.77,1093700.0,7.4911,7.5253,7.4911,7.5025,1093700.0
2009-12-21 10:00:00,19.76,19.78,19.72,19.73,796000.0,7.4987,7.5063,7.4835,7.4873,796000.0
2009-12-21 10:30:00,19.72,19.76,19.72,19.74,794200.0,7.4835,7.4987,7.4835,7.4911,794200.0
2009-12-21 11:00:00,19.74,19.76,19.73,19.75,584600.0,7.4911,7.4987,7.4873,7.4949,584600.0
2009-12-21 11:30:00,19.76,19.77,19.74,19.74,590400.0,7.4987,7.5025,7.4911,7.4911,590400.0
2009-12-21 12:00:00,19.74,19.79,19.74,19.75,724000.0,7.4911,7.5101,7.4911,7.4949,724000.0
2009-12-21 12:30:00,19.76,19.77,19.75,19.76,521300.0,7.4987,7.5025,7.4949,7.4987,521300.0
2009-12-21 13:00:00,19.75,19.78,19.75,19.77,309300.0,7.4949,7.5063,7.4949,7.5025,309300.0
2009-12-21 13:30:00,19.78,19.78,19.73,19.75,447900.0,7.5063,7.5063,7.4873,7.4949,447900.0
2009-12-21 14:00:00,19.75,19.76,19.72,19.75,517100.0,7.4949,7.4987,7.4835,7.4949,517100.0
2009-12-21 14:30:00,19.76,19.76,19.73,19.75,526900.0,7.4987,7.4987,7.4873,7.4949,526900.0
2009-12-21 15:00:00,19.75,19.75,19.72,19.73,687100.0,7.4949,7.4949,7.4835,7.4873,687100.0
2009-12-21 15:30:00,19.72,19.73,19.71,19.72,1572200.0,7.4835,7.4873,7.4797,7.4835,1572200.0
2009-12-22 09:30:00,19.8,19.88,19.79,19.83,952100.0,7.5139,7.5442,7.5101,7.5253,952100.0
2009-12-22 10:00:00,19.83,19.88,19.8,19.87,668500.0,7.5253,7.5442,7.5139,7.5404,668500.0
2009-12-22 10:30:00,19.87,19.87,19.81,19.84,816200.0,7.5404,7.5404,7.5177,7.5291,816200.0
2009-12-22 11:00:00,19.83,19.86,19.8,19.81,483400.0,7.5253,7.5367,7.5139,7.5177,483400.0
2009-12-22 11:30:00,19.81,19.82,19.8,19.82,285500.0,7.5177,7.5215,7.5139,7.5215,285500.0
2009-12-22 12:00:00,19.82,19.83,19.8,19.82,614000.0,7.5215,7.5253,7.5139,7.5215,614000.0
2009-12-22 12:30:00,19.81,19.86,19.81,19.86,323400.0,7.5177,7.5367,7.5177,7.5367,323400.0
2009-12-22 13:00:00,19.86,19.93,19.85,19.91,880500.0,7.5367,7.5632,7.5329,7.5556,880500.0
2009-12-22 13:30:00,19.91,19.93,19.86,19.87,1192900.0,7.5556,7.5632,7.5367,7.5404,1192900.0
2009-12-22 14:00:00,19.87,19.9,19.86,19.89,373400.0,7.5404,7.5518,7.5367,7.548,373400.0
2009-12-22 14:30:00,19.89,19.92,19.89,19.91,547700.0,7.548,7.5594,7.548,7.5556,547700.0
2009-12-22 15:00:00,19.91,19.92,19.88,19.89,536400.0,7.5556,7.5594,7.5442,7.548,536400.0
2009-12-22 15:30:00,19.89,19.91,19.87,19.87,1453600.0,7.548,7.5556,7.5404,7.5404,1453600.0
2009-12-23 09:30:00,20.02,20.12,19.98,20.12,2141400.0,7.5974,7.6353,7.5822,7.6353,2141400.0
2009-12-23 10:00:00,20.11,20.15,20.06,20.14,981800.0,7.6315,7.6467,7.6125,7.6429,981800.0
2009-12-23 10:30:00,20.15,20.22,20.14,20.16,1413300.0,7.6467,7.6733,7.6429,7.6505,1413300.0
2009-12-23 11:00:00,20.17,20.24,20.16,20.21,1093300.0,7.6543,7.6809,7.6505,7.6695,1093300.0
2009-12-23 11:30:00,20.21,20.26,20.2,20.26,839900.0,7.6695,7.6884,7.6657,7.6884,839900.0
2009-12-23 12:00:00,20.26,20.26,20.23,20.23,732100.0,7.6884,7.6884,7.6771,7.6771,732100.0
2009-12-23 12:30:00,20.24,20.25,20.21,20.23,739000.0,7.6809,7.6847,7.6695,7.6771,739000.0
2009-12-23 13:00:00,20.24,20.25,20.23,20.25,527200.0,7.6809,7.6847,7.6771,7.6847,527200.0
2009-12-23 13:30:00,20.25,20.29,20.23,20.24,1120100.0,7.6847,7.6998,7.6771,7.6809,1120100.0
2009-12-23 14:00:00,20.24,20.25,20.2,20.2,611300.0,7.6809,7.6847,7.6657,7.6657,611300.0
2009-12-23 14:30:00,20.2,20.24,20.2,20.22,764800.0,7.6657,7.6809,7.6657,7.6733,764800.0
2009-12-23 15:00:00,20.22,20.23,20.15,20.17,1624600.0,7.6733,7.6771,7.6467,7.6543,1624600.0
2009-12-23 15:30:00,20.17,20.18,20.11,20.13,5856300.0,7.6543,7.6581,7.6315,7.6391,5856300.0
2009-12-24 09:30:00,20.34,20.38,20.25,20.32,1075800.0,7.7188,7.734,7.6847,7.7112,1075800.0
2009-12-24 10:00:00,20.32,20.47,20.32,20.44,1325200.0,7.7112,7.7681,7.7112,7.7568,1325200.0
2009-12-24 10:30:00,20.44,20.46,20.33,20.34,1080500.0,7.7568,7.7643,7.715,7.7188,1080500.0
2009-12-24 11:00:00,20.34,20.4,20.33,20.38,980700.0,7.7188,7.7416,7.715,7.734,980700.0
2009-12-24 11:30:00,20.38,20.4,20.35,20.38,974300.0,7.734,7.7416,7.7226,7.734,974300.0
2009-12-24 12:00:00,20.38,20.42,20.37,20.38,611800.0,7.734,7.7492,7.7302,7.734,611800.0
2009-12-24 12:30:00,20.39,20.45,20.37,20.38,2026100.0,7.7378,7.7605,7.7302,7.734,2026100.0
2009-12-28 09:30:00,20.19,20.19,20.0,20.02,1651900.0,7.7923,7.7923,7.7189,7.7267,1651900.0
2009-12-28 10:00:00,20.02,20.07,20.01,20.04,592100.0,7.7267,7.746,7.7228,7.7344,592100.0
2009-12-28 10:30:00,20.05,20.05,20.0,20.03,674100.0,7.7382,7.7382,7.7189,7.7305,674100.0
2009-12-28 11:00:00,20.03,20.05,19.98,20.02,787100.0,7.7305,7.7382,7.7112,7.7267,787100.0
2009-12-28 11:30:00,20.01,20.01,19.94,19.95,710800.0,7.7228,7.7228,7.6958,7.6996,710800.0
2009-12-28 12:00:00,19.94,19.95,19.91,19.92,548200.0,7.6958,7.6996,7.6842,7.6881,548200.0
2009-12-28 12:30:00,19.92,19.94,19.9,19.9,671800.0,7.6881,7.6958,7.6803,7.6803,671800.0
2009-12-28 13:00:00,19.9,19.93,19.83,19.85,966400.0,7.6803,7.6919,7.6533,7.661,966400.0
2009-12-28 13:30:00,19.85,19.88,19.85,19.86,633000.0,7.661,7.6726,7.661,7.6649,633000.0
2009-12-28 14:00:00,19.87,19.88,19.85,19.86,433200.0,7.6688,7.6726,7.661,7.6649,433200.0
2009-12-28 14:30:00,19.86,19.97,19.85,19.93,1061000.0,7.6649,7.7074,7.661,7.6919,1061000.0
2009-12-28 15:00:00,19.93,19.99,19.93,19.96,826100.0,7.6919,7.7151,7.6919,7.7035,826100.0
2009-12-28 15:30:00,19.97,19.99,19.94,19.98,2125900.0,7.7074,7.7151,7.6958,7.7112,2125900.0
2009-12-29 09:30:00,20.02,20.03,19.9,19.96,925900.0,7.7267,7.7305,7.6803,7.7035,925900.0
2009-12-29 10:00:00,19.96,19.99,19.96,19.97,468400.0,7.7035,7.7151,7.7035,7.7074,468400.0
2009-12-29 10:30:00,19.97,19.98,19.95,19.97,391000.0,7.7074,7.7112,7.6996,7.7074,391000.0
2009-12-29 11:00:00,19.97,19.97,19.92,19.94,516400.0,7.7074,7.7074,7.6881,7.6958,516400.0
2009-12-29 11:30:00,19.94,19.96,19.93,19.94,384400.0,7.6958,7.7035,7.6919,7.6958,384400.0
2009-12-29 12:00:00,19.93,19.94,19.88,19.89,651000.0,7.6919,7.6958,7.6726,7.6765,651000.0
2009-12-29 12:30:00,19.89,19.89,19.87,19.87,293700.0,7.6765,7.6765,7.6688,7.6688,293700.0
2009-12-29 13:00:00,19.88,19.9,19.85,19.86,531000.0,7.6726,7.6803,7.661,7.6649,531000.0
2009-12-29 13:30:00,19.86,19.87,19.85,19.86,327400.0,7.6649,7.6688,7.661,7.6649,327400.0
2009-12-29 14:00:00,19.86,19.89,19.86,19.86,479300.0,7.6649,7.6765,7.6649,7.6649,479300.0
2009-12-29 14:30:00,19.86,19.88,19.85,19.86,382000.0,7.6649,7.6726,7.661,7.6649,382000.0
2009-12-29 15:00:00,19.87,19.88,19.86,19.87,564200.0,7.6688,7.6726,7.6649,7.6688,564200.0
2009-12-29 15:30:00,19.86,19.88,19.85,19.86,1336400.0,7.6649,7.6726,7.661,7.6649,1336400.0
2009-12-30 09:30:00,19.85,19.89,19.8,19.83,641200.0,7.661,7.6765,7.6417,7.6533,641200.0
2009-12-30 10:00:00,19.83,19.84,19.79,19.8,612800.0,7.6533,7.6572,7.6379,7.6417,612800.0
2009-12-30 10:30:00,19.8,19.82,19.76,19.8,760000.0,7.6417,7.6495,7.6263,7.6417,760000.0
2009-12-30 11:00:00,19.8,19.81,19.75,19.75,1086700.0,7.6417,7.6456,7.6224,7.6224,1086700.0
2009-12-30 11:30:00,19.76,19.78,19.72,19.76,750300.0,7.6263,7.634,7.6109,7.6263,750300.0
2009-12-30 12:00:00,19.76,19.8,19.75,19.8,362300.0,7.6263,7.6417,7.6224,7.6417,362300.0
2009-12-30 12:30:00,19.8,19.8,19.78,19.8,272800.0,7.6417,7.6417,7.634,7.6417,272800.0
2009-12-30 13:00:00,19.79,19.8,19.77,19.77,261500.0,7.6379,7.6417,7.6302,7.6302,261500.0
2009-12-30 13:30:00,19.78,19.79,19.77,19.78,280000.0,7.634,7.6379,7.6302,7.634,280000.0
2009-12-30 14:00:00,19.79,19.79,19.77,19.78,231200.0,7.6379,7.6379,7.6302,7.634,231200.0
2009-12-30 14:30:00,19.78,19.78,19.77,19.78,193800.0,7.634,7.634,7.6302,7.634,193800.0
2009-12-30 15:00:00,19.78,19.79,19.76,19.77,508400.0,7.634,7.6379,7.6263,7.6302,508400.0
2009-12-30 15:30:00,19.77,19.8,19.76,19.79,1751400.0,7.6302,7.6417,7.6263,7.6379,1751400.0
2009-12-31 09:30:00,19.74,19.83,19.74,19.76,506400.0,7.6186,7.6533,7.6186,7.6263,506400.0
2009-12-31 10:00:00,19.75,19.77,19.74,19.75,401700.0,7.6224,7.6302,7.6186,7.6224,401700.0
2009-12-31 10:30:00,19.75,19.75,19.74,19.75,247000.0,7.6224,7.6224,7.6186,7.6224,247000.0
2009-12-31 11:00:00,19.74,19.75,19.71,19.73,371000.0,7.6186,7.6224,7.607,7.6147,371000.0
2009-12-31 11:30:00,19.73,19.74,19.72,19.74,355500.0,7.6147,7.6186,7.6109,7.6186,355500.0
2009-12-31 12:00:00,19.74,19.75,19.73,19.75,320500.0,7.6186,7.6224,7.6147,7.6224,320500.0
2009-12-31 12:30:00,19.75,19.75,19.74,19.75,206300.0,7.6224,7.6224,7.6186,7.6224,206300.0
2009-12-31 13:00:00,19.75,19.75,19.73,19.74,224000.0,7.6224,7.6224,7.6147,7.6186,224000.0
2009-12-31 13:30:00,19.74,19.74,19.72,19.72,225900.0,7.6186,7.6186,7.6109,7.6109,225900.0
2009-12-31 14:00:00,19.72,19.73,19.71,19.71,229900.0,7.6109,7.6147,7.607,7.607,229900.0
2009-12-31 14:30:00,19.71,19.72,19.71,19.71,194400.0,7.607,7.6109,7.607,7.607,194400.0
2009-12-31 15:00:00,19.72,19.72,19.71,19.71,248300.0,7.6109,7.6109,7.607,7.607,248300.0
2009-12-31 15:30:00,19.72,19.72,19.63,19.63,1753400.0,7.6109,7.6109,7.5761,7.5761,1753400.0
2010-01-04 09:30:00,19.77,19.77,19.58,19.67,2173600.0,7.6302,7.6302,7.5568,7.5916,2173600.0
2010-01-04 10:00:00,19.68,19.76,19.66,19.74,1227600.0,7.5954,7.6263,7.5877,7.6186,1227600.0
2010-01-04 10:30:00,19.74,19.82,19.73,19.81,1021200.0,7.6186,7.6495,7.6147,7.6456,1021200.0
2010-01-04 11:00:00,19.81,19.82,19.78,19.8,644700.0,7.6456,7.6495,7.634,7.6417,644700.0
2010-01-04 11:30:00,19.8,19.87,19.8,19.83,779700.0,7.6417,7.6688,7.6417,7.6533,779700.0
2010-01-04 12:00:00,19.83,19.84,19.81,19.83,392900.0,7.6533,7.6572,7.6456,7.6533,392900.0
2010-01-04 12:30:00,19.84,19.84,19.8,19.81,459100.0,7.6572,7.6572,7.6417,7.6456,459100.0
2010-01-04 13:00:00,19.81,19.84,19.8,19.84,322900.0,7.6456,7.6572,7.6417,7.6572,322900.0
2010-01-04 13:30:00,19.84,19.84,19.78,19.79,765200.0,7.6572,7.6572,7.634,7.6379,765200.0
2010-01-04 14:00:00,19.79,19.83,19.78,19.82,451000.0,7.6379,7.6533,7.634,7.6495,451000.0
2010-01-04 14:30:00,19.81,19.82,19.79,19.8,315900.0,7.6456,7.6495,7.6379,7.6417,315900.0
2010-01-04 15:00:00,19.79,19.8,19.75,19.79,624000.0,7.6379,7.6417,7.6224,7.6379,624000.0
2010-01-04 15:30:00,19.79,19.8,19.66,19.78,1277900.0,7.6379,7.6417,7.5877,7.634,1277900.0
2010-01-05 09:30:00,19.81,19.85,19.72,19.72,847700.0,7.6456,7.661,7.6109,7.6109,847700.0
2010-01-05 10:00:00,19.72,19.78,19.71,19.78,612200.0,7.6109,7.634,7.607,7.634,612200.0
2010-01-05 10:30:00,19.78,19.78,19.7,19.72,457400.0,7.634,7.634,7.6032,7.6109,457400.0
2010-01-05 11:00:00,19.72,19.74,19.71,19.71,984700.0,7.6109,7.6186,7.607,7.607,984700.0
2010-01-05 11:30:00,19.72,19.72,19.67,19.68,712800.0,7.6109,7.6109,7.5916,7.5954,712800.0
2010-01-05 12:00:00,19.67,19.7,19.67,19.69,505600.0,7.5916,7.6032,7.5916,7.5993,505600.0
2010-01-05 12:30:00,19.69,19.74,19.68,19.73,734600.0,7.5993,7.6186,7.5954,7.6147,734600.0
2010-01-05 13:00:00,19.73,19.75,19.72,19.72,630800.0,7.6147,7.6224,7.6109,7.6109,630800.0
2010-01-05 13:30:00,19.72,19.75,19.71,19.72,871500.0,7.6109,7.6224,7.607,7.6109,871500.0
2010-01-05 14:00:00,19.72,19.72,19.7,19.72,416500.0,7.6109,7.6109,7.6032,7.6109,416500.0
2010-01-05 14:30:00,19.72,19.74,19.7,19.73,527600.0,7.6109,7.6186,7.6032,7.6147,527600.0
2010-01-05 15:00:00,19.74,19.77,19.71,19.71,736300.0,7.6186,7.6302,7.607,7.607,736300.0
2010-01-05 15:30:00,19.71,19.81,19.71,19.8,2820200.0,7.607,7.6456,7.607,7.6417,2820200.0
2010-01-06 09:30:00,19.79,19.89,19.79,19.88,1608800.0,7.6379,7.6765,7.6379,7.6726,1608800.0
2010-01-06 10:00:00,19.87,19.93,19.86,19.92,1428700.0,7.6688,7.6919,7.6649,7.6881,1428700.0
2010-01-06 10:30:00,19.91,19.99,19.89,19.99,1312400.0,7.6842,7.7151,7.6765,7.7151,1312400.0
2010-01-06 11:00:00,19.99,20.0,19.92,19.93,1499300.0,7.7151,7.7189,7.6881,7.6919,1499300.0
2010-01-06 11:30:00,19.92,19.95,19.89,19.9,1645800.0,7.6881,7.6996,7.6765,7.6803,1645800.0
2010-01-06 12:00:00,19.9,19.92,19.87,19.9,1058900.0,7.6803,7.6881,7.6688,7.6803,1058900.0
2010-01-06 12:30:00,19.9,19.95,19.87,19.94,1174100.0,7.6803,7.6996,7.6688,7.6958,1174100.0
2010-01-06 13:00:00,19.95,19.96,19.89,19.92,713200.0,7.6996,7.7035,7.6765,7.6881,713200.0
2010-01-06 13:30:00,19.91,20.0,19.9,19.99,1676900.0,7.6842,7.7189,7.6803,7.7151,1676900.0
2010-01-06 14:00:00,19.98,20.08,19.98,20.06,1919800.0,7.7112,7.7498,7.7112,7.7421,1919800.0
2010-01-06 14:30:00,20.06,20.09,20.06,20.06,844800.0,7.7421,7.7537,7.7421,7.7421,844800.0
2010-01-06 15:00:00,20.06,20.08,20.04,20.07,1625500.0,7.7421,7.7498,7.7344,7.746,1625500.0
2010-01-06 15:30:00,20.07,20.11,20.05,20.08,3511000.0,7.746,7.7614,7.7382,7.7498,3511000.0
2010-01-07 09:30:00,20.1,20.12,19.95,20.04,1493000.0,7.7575,7.7652,7.6996,7.7344,1493000.0
2010-01-07 10:00:00,20.03,20.14,20.03,20.1,1512300.0,7.7305,7.773,7.7305,7.7575,1512300.0
2010-01-07 10:30:00,20.1,20.11,19.97,20.02,1719600.0,7.7575,7.7614,7.7074,7.7267,1719600.0
2010-01-07 11:00:00,20.01,20.03,19.96,19.96,1246400.0,7.7228,7.7305,7.7035,7.7035,1246400.0
2010-01-07 11:30:00,19.96,20.01,19.95,19.99,1137500.0,7.7035,7.7228,7.6996,7.7151,1137500.0
2010-01-07 12:00:00,19.98,19.99,19.95,19.97,518500.0,7.7112,7.7151,7.6996,7.7074,518500.0
2010-01-07 12:30:00,19.97,20.01,19.96,19.98,746500.0,7.7074,7.7228,7.7035,7.7112,746500.0
2010-01-07 13:00:00,19.99,20.03,19.98,20.03,490600.0,7.7151,7.7305,7.7112,7.7305,490600.0
2010-01-07 13:30:00,20.02,20.04,19.99,20.04,481400.0,7.7267,7.7344,7.7151,7.7344,481400.0
2010-01-07 14:00:00,20.04,20.1,20.03,20.09,875300.0,7.7344,7.7575,7.7305,7.7537,875300.0
2010-01-07 14:30:00,20.1,20.1,20.06,20.09,827200.0,7.7575,7.7575,7.7421,7.7537,827200.0
2010-01-07 15:00:00,20.09,20.09,20.03,20.06,815100.0,7.7537,7.7537,7.7305,7.7421,815100.0
2010-01-07 15:30:00,20.07,20.08,20.05,20.07,1334100.0,7.746,7.7498,7.7382,7.746,1334100.0
2010-01-08 09:30:00,20.04,20.09,19.89,19.91,1331500.0,7.7344,7.7537,7.6765,7.6842,1331500.0
2010-01-08 10:00:00,19.92,19.93,19.87,19.89,788900.0,7.6881,7.6919,7.6688,7.6765,788900.0
2010-01-08 10:30:00,19.9,19.93,19.88,19.92,600000.0,7.6803,7.6919,7.6726,7.6881,600000.0
2010-01-08 11:00:00,19.92,19.99,19.91,19.97,655000.0,7.6881,7.7151,7.6842,7.7074,655000.0
2010-01-08 11:30:00,19.97,20.0,19.96,19.98,394700.0,7.7074,7.7189,7.7035,7.7112,394700.0
2010-01-08 12:00:00,19.99,20.0,19.94,19.94,474700.0,7.7151,7.7189,7.6958,7.6958,474700.0
2010-01-08 12:30:00,19.95,19.99,19.93,19.93,411800.0,7.6996,7.7151,7.6919,7.6919,411800.0
2010-01-08 13:00:00,19.94,19.99,19.93,19.99,455400.0,7.6958,7.7151,7.6919,7.7151,455400.0
2010-01-08 13:30:00,19.99,20.02,19.98,20.0,553900.0,7.7151,7.7267,7.7112,7.7189,553900.0
2010-01-08 14:00:00,20.01,20.02,19.99,20.0,508700.0,7.7228,7.7267,7.7151,7.7189,508700.0
2010-01-08 14:30:00,20.01,20.03,19.98,20.03,1229600.0,7.7228,7.7305,7.7112,7.7305,1229600.0
2010-01-08 15:00:00,20.02,20.07,20.01,20.03,999100.0,7.7267,7.746,7.7228,7.7305,999100.0
2010-01-08 15:30:00,20.03,20.11,20.03,20.1,1649700.0,7.7305,7.7614,7.7305,7.7575,1649700.0
2010-01-11 09:30:00,20.28,20.29,20.11,20.19,1520600.0,7.827,7.8309,7.7614,7.7923,1520600.0
2010-01-11 10:00:00,20.2,20.27,20.18,20.24,1007000.0,7.7961,7.8231,7.7884,7.8116,1007000.0
2010-01-11 10:30:00,20.23,20.24,20.21,20.24,680400.0,7.8077,7.8116,7.8,7.8116,680400.0
2010-01-11 11:00:00,20.24,20.24,20.23,20.24,680800.0,7.8116,7.8116,7.8077,7.8116,680800.0
2010-01-11 11:30:00,20.23,20.3,20.23,20.28,690200.0,7.8077,7.8347,7.8077,7.827,690200.0
2010-01-11 12:00:00,20.28,20.33,20.27,20.33,758300.0,7.827,7.8463,7.8231,7.8463,758300.0
2010-01-11 12:30:00,20.33,20.34,20.27,20.32,670200.0,7.8463,7.8502,7.8231,7.8424,670200.0
2010-01-11 13:00:00,20.32,20.33,20.27,20.28,509400.0,7.8424,7.8463,7.8231,7.827,509400.0
2010-01-11 13:30:00,20.27,20.35,20.27,20.35,955800.0,7.8231,7.854,7.8231,7.854,955800.0
2010-01-11 14:00:00,20.34,20.35,20.31,20.32,730700.0,7.8502,7.854,7.8386,7.8424,730700.0
2010-01-11 14:30:00,20.32,20.33,20.3,20.3,383400.0,7.8424,7.8463,7.8347,7.8347,383400.0
2010-01-11 15:00:00,20.3,20.34,20.29,20.3,786000.0,7.8347,7.8502,7.8309,7.8347,786000.0
2010-01-11 15:30:00,20.3,20.33,20.25,20.27,1739100.0,7.8347,7.8463,7.8154,7.8231,1739100.0
2010-01-12 09:30:00,20.21,20.25,20.1,20.12,1888700.0,7.8,7.8154,7.7575,7.7652,1888700.0
2010-01-12 10:00:00,20.12,20.23,20.11,20.22,1610800.0,7.7652,7.8077,7.7614,7.8038,1610800.0
2010-01-12 10:30:00,20.22,20.22,20.11,20.11,894900.0,7.8038,7.8038,7.7614,7.7614,894900.0
2010-01-12 11:00:00,20.12,20.14,20.1,20.1,857800.0,7.7652,7.773,7.7575,7.7575,857800.0
2010-01-12 11:30:00,20.11,20.11,20.03,20.1,1028800.0,7.7614,7.7614,7.7305,7.7575,1028800.0
2010-01-12 12:00:00,20.1,20.12,20.07,20.09,1162500.0,7.7575,7.7652,7.746,7.7537,1162500.0
2010-01-12 12:30:00,20.09,20.15,20.08,20.1,804700.0,7.7537,7.7768,7.7498,7.7575,804700.0
2010-01-12 13:00:00,20.1,20.14,20.09,20.13,1043600.0,7.7575,7.773,7.7537,7.7691,1043600.0
2010-01-12 13:30:00,20.14,20.15,20.11,20.14,795500.0,7.773,7.7768,7.7614,7.773,795500.0
2010-01-12 14:00:00,20.13,20.14,20.1,20.1,410100.0,7.7691,7.773,7.7575,7.7575,410100.0
2010-01-12 14:30:00,20.1,20.12,20.09,20.11,439900.0,7.7575,7.7652,7.7537,7.7614,439900.0
2010-01-12 15:00:00,20.12,20.12,20.11,20.12,400400.0,7.7652,7.7652,7.7614,7.7652,400400.0
2010-01-12 15:30:00,20.12,20.15,20.09,20.14,2197600.0,7.7652,7.7768,7.7537,7.773,2197600.0
2010-01-13 09:30:00,20.12,20.36,20.12,20.32,1325100.0,7.7652,7.8579,7.7652,7.8424,1325100.0
2010-01-13 10:00:00,20.33,20.37,20.25,20.31,863300.0,7.8463,7.8617,7.8154,7.8386,863300.0
2010-01-13 10:30:00,20.3,20.34,20.25,20.31,861700.0,7.8347,7.8502,7.8154,7.8386,861700.0
2010-01-13 11:00:00,20.3,20.35,20.27,20.33,2251800.0,7.8347,7.854,7.8231,7.8463,2251800.0
2010-01-13 11:30:00,20.34,20.36,20.31,20.33,610800.0,7.8502,7.8579,7.8386,7.8463,610800.0
2010-01-13 12:00:00,20.33,20.36,20.32,20.36,392700.0,7.8463,7.8579,7.8424,7.8579,392700.0
2010-01-13 12:30:00,20.36,20.39,20.35,20.39,371400.0,7.8579,7.8695,7.854,7.8695,371400.0
2010-01-13 13:00:00,20.38,20.4,20.38,20.39,273800.0,7.8656,7.8733,7.8656,7.8695,273800.0
2010-01-13 13:30:00,20.39,20.39,20.34,20.36,462400.0,7.8695,7.8695,7.8502,7.8579,462400.0
2010-01-13 14:00:00,20.36,20.4,20.33,20.35,700900.0,7.8579,7.8733,7.8463,7.854,700900.0
2010-01-13 14:30:00,20.34,20.34,20.3,20.32,626500.0,7.8502,7.8502,7.8347,7.8424,626500.0
2010-01-13 15:00:00,20.32,20.34,20.29,20.29,794300.0,7.8424,7.8502,7.8309,7.8309,794300.0
2010-01-13 15:30:00,20.29,20.31,20.24,20.25,1614200.0,7.8309,7.8386,7.8116,7.8154,1614200.0
2010-01-14 09:30:00,20.23,20.32,20.16,20.23,927300.0,7.8077,7.8424,7.7807,7.8077,927300.0
2010-01-14 10:00:00,20.23,20.35,20.23,20.34,555500.0,7.8077,7.854,7.8077,7.8502,555500.0
2010-01-14 10:30:00,20.34,20.35,20.31,20.35,762200.0,7.8502,7.854,7.8386,7.854,762200.0
2010-01-14 11:00:00,20.35,20.39,20.34,20.37,493500.0,7.854,7.8695,7.8502,7.8617,493500.0
2010-01-14 11:30:00,20.36,20.39,20.35,20.38,608400.0,7.8579,7.8695,7.854,7.8656,608400.0
2010-01-14 12:00:00,20.38,20.41,20.37,20.39,620800.0,7.8656,7.8772,7.8617,7.8695,620800.0
2010-01-14 12:30:00,20.39,20.42,20.38,20.39,655700.0,7.8695,7.881,7.8656,7.8695,655700.0
2010-01-14 13:00:00,20.39,20.4,20.37,20.38,290500.0,7.8695,7.8733,7.8617,7.8656,290500.0
2010-01-14 13:30:00,20.39,20.41,20.3,20.37,432500.0,7.8695,7.8772,7.8347,7.8617,432500.0
2010-01-14 14:00:00,20.38,20.39,20.37,20.39,293400.0,7.8656,7.8695,7.8617,7.8695,293400.0
2010-01-14 14:30:00,20.38,20.41,20.38,20.4,275000.0,7.8656,7.8772,7.8656,7.8733,275000.0
2010-01-14 15:00:00,20.41,20.45,20.4,20.42,640400.0,7.8772,7.8926,7.8733,7.881,640400.0
2010-01-14 15:30:00,20.41,20.44,20.36,20.4,2310200.0,7.8772,7.8888,7.8579,7.8733,2310200.0
2010-01-15 09:30:00,20.44,20.64,20.36,20.6,4172800.0,7.8888,7.9659,7.8579,7.9505,4172800.0
2010-01-15 10:00:00,20.59,20.6,20.45,20.5,1221800.0,7.9466,7.9505,7.8926,7.9119,1221800.0
2010-01-15 10:30:00,20.5,20.55,20.41,20.43,1358900.0,7.9119,7.9312,7.8772,7.8849,1358900.0
2010-01-15 11:00:00,20.43,20.45,20.38,20.41,714000.0,7.8849,7.8926,7.8656,7.8772,714000.0
2010-01-15 11:30:00,20.41,20.42,20.36,20.39,566900.0,7.8772,7.881,7.8579,7.8695,566900.0
2010-01-15 12:00:00,20.39,20.39,20.32,20.32,653800.0,7.8695,7.8695,7.8424,7.8424,653800.0
2010-01-15 12:30:00,20.33,20.36,20.31,20.33,365700.0,7.8463,7.8579,7.8386,7.8463,365700.0
2010-01-15 13:00:00,20.33,20.35,20.31,20.31,391900.0,7.8463,7.854,7.8386,7.8386,391900.0
2010-01-15 13:30:00,20.32,20.39,20.31,20.34,693500.0,7.8424,7.8695,7.8386,7.8502,693500.0
2010-01-15 14:00:00,20.34,20.4,20.34,20.38,744200.0,7.8502,7.8733,7.8502,7.8656,744200.0
2010-01-15 14:30:00,20.37,20.41,20.35,20.38,583800.0,7.8617,7.8772,7.854,7.8656,583800.0
2010-01-15 15:00:00,20.38,20.46,20.37,20.46,552100.0,7.8656,7.8965,7.8617,7.8965,552100.0
2010-01-15 15:30:00,20.45,20.46,20.4,20.4,1890200.0,7.8926,7.8965,7.8733,7.8733,1890200.0
2010-01-19 09:30:00,20.26,20.57,20.25,20.41,2595400.0,7.8193,7.9389,7.8154,7.8772,2595400.0
2010-01-19 10:00:00,20.4,20.44,20.39,20.41,1163800.0,7.8733,7.8888,7.8695,7.8772,1163800.0
2010-01-19 10:30:00,20.41,20.57,20.41,20.53,889200.0,7.8772,7.9389,7.8772,7.9235,889200.0
2010-01-19 11:00:00,20.53,20.56,20.46,20.49,617700.0,7.9235,7.9351,7.8965,7.908,617700.0
2010-01-19 11:30:00,20.5,20.53,20.42,20.43,979000.0,7.9119,7.9235,7.881,7.8849,979000.0
2010-01-19 12:00:00,20.44,20.44,20.39,20.4,919200.0,7.8888,7.8888,7.8695,7.8733,919200.0
2010-01-19 12:30:00,20.4,20.45,20.39,20.43,556300.0,7.8733,7.8926,7.8695,7.8849,556300.0
2010-01-19 13:00:00,20.42,20.44,20.4,20.44,488600.0,7.881,7.8888,7.8733,7.8888,488600.0
2010-01-19 13:30:00,20.44,20.44,20.41,20.44,306300.0,7.8888,7.8888,7.8772,7.8888,306300.0
2010-01-19 14:00:00,20.44,20.45,20.36,20.37,957300.0,7.8888,7.8926,7.8579,7.8617,957300.0
2010-01-19 14:30:00,20.37,20.39,20.31,20.33,1001200.0,7.8617,7.8695,7.8386,7.8463,1001200.0
2010-01-19 15:00:00,20.33,20.38,20.29,20.38,1314400.0,7.8463,7.8656,7.8309,7.8656,1314400.0
2010-01-19 15:30:00,20.38,20.43,20.34,20.39,2845100.0,7.8656,7.8849,7.8502,7.8695,2845100.0
2010-01-20 09:30:00,20.26,20.34,20.2,20.26,1568400.0,7.8193,7.8502,7.7961,7.8193,1568400.0
2010-01-20 10:00:00,20.25,20.26,20.2,20.23,924900.0,7.8154,7.8193,7.7961,7.8077,924900.0
2010-01-20 10:30:00,20.23,20.24,20.2,20.2,708500.0,7.8077,7.8116,7.7961,7.7961,708500.0
2010-01-20 11:00:00,20.21,20.21,20.16,20.17,1082700.0,7.8,7.8,7.7807,7.7845,1082700.0
2010-01-20 11:30:00,20.17,20.2,20.15,20.18,1208000.0,7.7845,7.7961,7.7768,7.7884,1208000.0
2010-01-20 12:00:00,20.18,20.23,20.17,20.23,1154200.0,7.7884,7.8077,7.7845,7.8077,1154200.0
2010-01-20 12:30:00,20.23,20.25,20.22,20.24,376200.0,7.8077,7.8154,7.8038,7.8116,376200.0
2010-01-20 13:00:00,20.24,20.26,20.2,20.21,498400.0,7.8116,7.8193,7.7961,7.8,498400.0
2010-01-20 13:30:00,20.2,20.22,20.16,20.17,717700.0,7.7961,7.8038,7.7807,7.7845,717700.0
2010-01-20 14:00:00,20.17,20.21,20.16,20.18,479200.0,7.7845,7.8,7.7807,7.7884,479200.0
2010-01-20 14:30:00,20.19,20.27,20.18,20.27,957700.0,7.7923,7.8231,7.7884,7.8231,957700.0
2010-01-20 15:00:00,20.27,20.32,20.26,20.32,668400.0,7.8231,7.8424,7.8193,7.8424,668400.0
2010-01-20 15:30:00,20.32,20.36,20.28,20.32,1605000.0,7.8424,7.8579,7.827,7.8424,1605000.0
2010-01-21 09:30:00,20.38,20.38,20.27,20.28,1311300.0,7.8656,7.8656,7.8231,7.827,1311300.0
2010-01-21 10:00:00,20.28,20.33,20.15,20.15,1952100.0,7.827,7.8463,7.7768,7.7768,1952100.0
2010-01-21 10:30:00,20.16,20.2,20.14,20.17,1812700.0,7.7807,7.7961,7.773,7.7845,1812700.0
2010-01-21 11:00:00,20.17,20.17,20.0,20.0,1633600.0,7.7845,7.7845,7.7189,7.7189,1633600.0
2010-01-21 11:30:00,20.0,20.03,19.94,19.98,2082300.0,7.7189,7.7305,7.6958,7.7112,2082300.0
2010-01-21 12:00:00,19.98,20.01,19.95,19.95,1068600.0,7.7112,7.7228,7.6996,7.6996,1068600.0
2010-01-21 12:30:00,19.96,20.0,19.92,19.93,928400.0,7.7035,7.7189,7.6881,7.6919,928400.0
2010-01-21 13:00:00,19.93,19.95,19.9,19.95,1254600.0,7.6919,7.6996,7.6803,7.6996,1254600.0
2010-01-21 13:30:00,19.95,19.95,19.91,19.93,1217000.0,7.6996,7.6996,7.6842,7.6919,1217000.0
2010-01-21 14:00:00,19.93,19.94,19.87,19.88,1222100.0,7.6919,7.6958,7.6688,7.6726,1222100.0
2010-01-21 14:30:00,19.88,19.88,19.84,19.87,844600.0,7.6726,7.6726,7.6572,7.6688,844600.0
2010-01-21 15:00:00,19.86,19.91,19.81,19.9,1627000.0,7.6649,7.6842,7.6456,7.6803,1627000.0
2010-01-21 15:30:00,19.89,19.92,19.87,19.87,3252400.0,7.6765,7.6881,7.6688,7.6688,3252400.0
2010-01-22 09:30:00,19.89,20.02,19.7,19.82,2100600.0,7.6765,7.7267,7.6032,7.6495,2100600.0
2010-01-22 10:00:00,19.81,19.94,19.8,19.93,1261300.0,7.6456,7.6958,7.6417,7.6919,1261300.0
2010-01-22 10:30:00,19.92,20.04,19.92,20.0,1066500.0,7.6881,7.7344,7.6881,7.7189,1066500.0
2010-01-22 11:00:00,20.0,20.0,19.83,19.94,895300.0,7.7189,7.7189,7.6533,7.6958,895300.0
2010-01-22 11:30:00,19.95,19.95,19.85,19.91,599900.0,7.6996,7.6996,7.661,7.6842,599900.0
2010-01-22 12:00:00,19.91,19.94,19.86,19.89,601700.0,7.6842,7.6958,7.6649,7.6765,601700.0
2010-01-22 12:30:00,19.9,19.9,19.82,19.83,485300.0,7.6803,7.6803,7.6495,7.6533,485300.0
2010-01-22 13:00:00,19.84,19.87,19.81,19.84,373800.0,7.6572,7.6688,7.6456,7.6572,373800.0
2010-01-22 13:30:00,19.84,19.89,19.78,19.89,590500.0,7.6572,7.6765,7.634,7.6765,590500.0
2010-01-22 14:00:00,19.89,19.91,19.83,19.83,701100.0,7.6765,7.6842,7.6533,7.6533,701100.0
2010-01-22 14:30:00,19.83,19.84,19.76,19.79,793300.0,7.6533,7.6572,7.6263,7.6379,793300.0
2010-01-22 15:00:00,19.8,19.82,19.75,19.77,850400.0,7.6417,7.6495,7.6224,7.6302,850400.0
2010-01-22 15:30:00,19.77,19.79,19.7,19.71,2532600.0,7.6302,7.6379,7.6032,7.607,2532600.0
2010-01-25 09:30:00,19.82,19.93,19.7,19.7,1405000.0,7.6495,7.6919,7.6032,7.6032,1405000.0
2010-01-25 10:00:00,19.7,19.86,19.68,19.85,1582500.0,7.6032,7.6649,7.5954,7.661,1582500.0
2010-01-25 10:30:00,19.85,19.96,19.8,19.96,1246200.0,7.661,7.7035,7.6417,7.7035,1246200.0
2010-01-25 11:00:00,19.96,20.08,19.95,20.04,1384300.0,7.7035,7.7498,7.6996,7.7344,1384300.0
2010-01-25 11:30:00,20.04,20.05,19.93,20.01,740200.0,7.7344,7.7382,7.6919,7.7228,740200.0
2010-01-25 12:00:00,20.01,20.05,19.98,20.03,789200.0,7.7228,7.7382,7.7112,7.7305,789200.0
2010-01-25 12:30:00,20.03,20.06,20.0,20.01,465800.0,7.7305,7.7421,7.7189,7.7228,465800.0
2010-01-25 13:00:00,20.01,20.04,20.0,20.03,533800.0,7.7228,7.7344,7.7189,7.7305,533800.0
2010-01-25 13:30:00,20.02,20.03,19.98,19.99,745900.0,7.7267,7.7305,7.7112,7.7151,745900.0
2010-01-25 14:00:00,19.99,20.02,19.98,20.0,538800.0,7.7151,7.7267,7.7112,7.7189,538800.0
2010-01-25 14:30:00,20.0,20.0,19.83,19.97,430700.0,7.7189,7.7189,7.6533,7.7074,430700.0
2010-01-25 15:00:00,19.97,19.99,19.94,19.94,501500.0,7.7074,7.7151,7.6958,7.6958,501500.0
2010-01-25 15:30:00,19.94,19.99,19.89,19.92,2124100.0,7.6958,7.7151,7.6765,7.6881,2124100.0
2010-01-26 09:30:00,19.75,20.02,19.75,19.96,1811800.0,7.6224,7.7267,7.6224,7.7035,1811800.0
2010-01-26 10:00:00,19.96,20.0,19.92,19.92,948200.0,7.7035,7.7189,7.6881,7.6881,948200.0
2010-01-26 10:30:00,19.92,19.94,19.83,19.88,778500.0,7.6881,7.6958,7.6533,7.6726,778500.0
2010-01-26 11:00:00,19.87,19.88,19.82,19.84,708700.0,7.6688,7.6726,7.6495,7.6572,708700.0
2010-01-26 11:30:00,19.84,19.89,19.82,19.89,460800.0,7.6572,7.6765,7.6495,7.6765,460800.0
2010-01-26 12:00:00,19.88,19.92,19.83,19.84,757700.0,7.6726,7.6881,7.6533,7.6572,757700.0
2010-01-26 12:30:00,19.84,19.95,19.83,19.93,576900.0,7.6572,7.6996,7.6533,7.6919,576900.0
2010-01-26 13:00:00,19.94,19.98,19.91,19.95,542000.0,7.6958,7.7112,7.6842,7.6996,542000.0
2010-01-26 13:30:00,19.95,20.0,19.95,20.0,567700.0,7.6996,7.7189,7.6996,7.7189,567700.0
2010-01-26 14:00:00,19.99,20.0,19.97,19.99,1040500.0,7.7151,7.7189,7.7074,7.7151,1040500.0
2010-01-26 14:30:00,19.99,20.05,19.98,20.0,868300.0,7.7151,7.7382,7.7112,7.7189,868300.0
2010-01-26 15:00:00,20.0,20.01,19.96,19.98,863300.0,7.7189,7.7228,7.7035,7.7112,863300.0
2010-01-26 15:30:00,19.98,20.02,19.94,19.95,1883200.0,7.7112,7.7267,7.6958,7.6996,1883200.0
2010-01-27 09:30:00,19.97,20.05,19.92,20.0,1285400.0,7.7074,7.7382,7.6881,7.7189,1285400.0
2010-01-27 10:00:00,19.99,20.04,19.91,20.01,1265200.0,7.7151,7.7344,7.6842,7.7228,1265200.0
2010-01-27 10:30:00,20.01,20.02,19.9,19.96,906300.0,7.7228,7.7267,7.6803,7.7035,906300.0
2010-01-27 11:00:00,19.97,19.97,19.89,19.91,667000.0,7.7074,7.7074,7.6765,7.6842,667000.0
2010-01-27 11:30:00,19.91,19.97,19.87,19.88,870000.0,7.6842,7.7074,7.6688,7.6726,870000.0
2010-01-27 12:00:00,19.89,19.89,19.84,19.88,488400.0,7.6765,7.6765,7.6572,7.6726,488400.0
2010-01-27 12:30:00,19.88,19.91,19.83,19.87,500400.0,7.6726,7.6842,7.6533,7.6688,500400.0
2010-01-27 13:00:00,19.87,19.93,19.85,19.93,446500.0,7.6688,7.6919,7.661,7.6919,446500.0
2010-01-27 13:30:00,19.93,19.98,19.86,19.88,423600.0,7.6919,7.7112,7.6649,7.6726,423600.0
2010-01-27 14:00:00,19.88,19.93,19.83,19.87,757400.0,7.6726,7.6919,7.6533,7.6688,757400.0
2010-01-27 14:30:00,19.87,20.0,19.86,19.96,974300.0,7.6688,7.7189,7.6649,7.7035,974300.0
2010-01-27 15:00:00,19.97,19.99,19.88,19.97,1120500.0,7.7074,7.7151,7.6726,7.7074,1120500.0
2010-01-27 15:30:00,19.98,20.01,19.94,19.98,2218300.0,7.7112,7.7228,7.6958,7.7112,2218300.0
2010-01-28 09:30:00,19.9,20.01,19.82,19.88,1432300.0,7.6803,7.7228,7.6495,7.6726,1432300.0
2010-01-28 10:00:00,19.89,19.91,19.8,19.9,1261400.0,7.6765,7.6842,7.6417,7.6803,1261400.0
2010-01-28 10:30:00,19.9,19.98,19.83,19.97,1100400.0,7.6803,7.7112,7.6533,7.7074,1100400.0
2010-01-28 11:00:00,19.98,20.08,19.92,19.98,1252400.0,7.7112,7.7498,7.6881,7.7112,1252400.0
2010-01-28 11:30:00,19.98,20.0,19.84,19.94,1569600.0,7.7112,7.7189,7.6572,7.6958,1569600.0
2010-01-28 12:00:00,19.94,19.97,19.87,19.96,560600.0,7.6958,7.7074,7.6688,7.7035,560600.0
2010-01-28 12:30:00,19.96,20.02,19.94,20.01,974200.0,7.7035,7.7267,7.6958,7.7228,974200.0
2010-01-28 13:00:00,20.02,20.02,19.96,19.99,888000.0,7.7267,7.7267,7.7035,7.7151,888000.0
2010-01-28 13:30:00,19.99,20.03,19.97,19.98,691300.0,7.7151,7.7305,7.7074,7.7112,691300.0
2010-01-28 14:00:00,19.99,20.0,19.94,20.0,578900.0,7.7151,7.7189,7.6958,7.7189,578900.0
2010-01-28 14:30:00,20.0,20.0,19.94,19.98,1537700.0,7.7189,7.7189,7.6958,7.7112,1537700.0
2010-01-28 15:00:00,19.97,20.06,19.96,20.06,1035200.0,7.7074,7.7421,7.7035,7.7421,1035200.0
2010-01-28 15:30:00,20.06,20.1,19.97,19.99,2743100.0,7.7421,7.7575,7.7074,7.7151,2743100.0
2010-01-29 09:30:00,20.08,20.08,19.91,19.99,1513100.0,7.7498,7.7498,7.6842,7.7151,1513100.0
2010-01-29 10:00:00,19.99,20.07,19.96,20.06,857000.0,7.7151,7.746,7.7035,7.7421,857000.0
2010-01-29 10:30:00,20.06,20.1,19.98,20.01,1173000.0,7.7421,7.7575,7.7112,7.7228,1173000.0
2010-01-29 11:00:00,20.01,20.04,19.9,20.01,1341700.0,7.7228,7.7344,7.6803,7.7228,1341700.0
2010-01-29 11:30:00,20.0,20.03,19.92,19.97,895000.0,7.7189,7.7305,7.6881,7.7074,895000.0
2010-01-29 12:00:00,19.96,19.99,19.94,19.96,398000.0,7.7035,7.7151,7.6958,7.7035,398000.0
2010-01-29 12:30:00,19.97,20.0,19.9,19.99,809000.0,7.7074,7.7189,7.6803,7.7151,809000.0
2010-01-29 13:00:00,19.99,20.0,19.93,19.95,380300.0,7.7151,7.7189,7.6919,7.6996,380300.0
2010-01-29 13:30:00,19.96,19.96,19.91,19.93,472500.0,7.7035,7.7035,7.6842,7.6919,472500.0
2010-01-29 14:00:00,19.92,19.99,19.89,19.95,587300.0,7.6881,7.7151,7.6765,7.6996,587300.0
2010-01-29 14:30:00,19.94,19.98,19.91,19.95,603700.0,7.6958,7.7112,7.6842,7.6996,603700.0
2010-01-29 15:00:00,19.96,19.96,19.86,19.87,1106400.0,7.7035,7.7035,7.6649,7.6688,1106400.0
2010-01-29 15:30:00,19.87,19.93,19.83,19.85,2114500.0,7.6688,7.6919,7.6533,7.661,2114500.0
2010-02-01 09:30:00,19.9,19.98,19.84,19.86,1059500.0,7.6803,7.7112,7.6572,7.6649,1059500.0
2010-02-01 10:00:00,19.86,19.92,19.83,19.91,636800.0,7.6649,7.6881,7.6533,7.6842,636800.0
2010-02-01 10:30:00,19.92,19.97,19.89,19.93,884900.0,7.6881,7.7074,7.6765,7.6919,884900.0
2010-02-01 11:00:00,19.93,19.97,19.91,19.95,694800.0,7.6919,7.7074,7.6842,7.6996,694800.0
2010-02-01 11:30:00,19.95,19.96,19.83,19.83,691900.0,7.6996,7.7035,7.6533,7.6533,691900.0
2010-02-01 12:00:00,19.83,19.84,19.8,19.82,464000.0,7.6533,7.6572,7.6417,7.6495,464000.0
2010-02-01 12:30:00,19.82,19.86,19.81,19.84,588600.0,7.6495,7.6649,7.6456,7.6572,588600.0
2010-02-01 13:00:00,19.85,19.88,19.81,19.86,560500.0,7.661,7.6726,7.6456,7.6649,560500.0
2010-02-01 13:30:00,19.87,19.87,19.82,19.85,493700.0,7.6688,7.6688,7.6495,7.661,493700.0
2010-02-01 14:00:00,19.86,19.87,19.82,19.84,499400.0,7.6649,7.6688,7.6495,7.6572,499400.0
2010-02-01 14:30:00,19.85,19.86,19.8,19.81,615300.0,7.661,7.6649,7.6417,7.6456,615300.0
2010-02-01 15:00:00,19.8,19.83,19.78,19.82,680900.0,7.6417,7.6533,7.634,7.6495,680900.0
2010-02-01 15:30:00,19.82,19.88,19.81,19.87,1432200.0,7.6495,7.6726,7.6456,7.6688,1432200.0
2010-02-02 09:30:00,19.94,19.95,19.81,19.82,1067400.0,7.6958,7.6996,7.6456,7.6495,1067400.0
2010-02-02 10:00:00,19.82,19.9,19.81,19.89,727700.0,7.6495,7.6803,7.6456,7.6765,727700.0
2010-02-02 10:30:00,19.9,19.95,19.89,19.91,702700.0,7.6803,7.6996,7.6765,7.6842,702700.0
2010-02-02 11:00:00,19.91,19.91,19.81,19.86,1005600.0,7.6842,7.6842,7.6456,7.6649,1005600.0
2010-02-02 11:30:00,19.86,19.93,19.86,19.9,649700.0,7.6649,7.6919,7.6649,7.6803,649700.0
2010-02-02 12:00:00,19.89,19.92,19.86,19.87,641500.0,7.6765,7.6881,7.6649,7.6688,641500.0
2010-02-02 12:30:00,19.87,19.9,19.86,19.9,615200.0,7.6688,7.6803,7.6649,7.6803,615200.0
2010-02-02 13:00:00,19.89,19.91,19.88,19.9,564000.0,7.6765,7.6842,7.6726,7.6803,564000.0
2010-02-02 13:30:00,19.9,19.95,19.9,19.94,448100.0,7.6803,7.6996,7.6803,7.6958,448100.0
2010-02-02 14:00:00,19.95,19.97,19.91,19.92,901500.0,7.6996,7.7074,7.6842,7.6881,901500.0
2010-02-02 14:30:00,19.92,19.94,19.9,19.91,772200.0,7.6881,7.6958,7.6803,7.6842,772200.0
2010-02-02 15:00:00,19.91,19.99,19.9,19.97,862000.0,7.6842,7.7151,7.6803,7.7074,862000.0
2010-02-02 15:30:00,19.96,19.98,19.92,19.93,2841500.0,7.7035,7.7112,7.6881,7.6919,2841500.0
2010-02-03 09:30:00,19.94,19.94,19.82,19.85,932700.0,7.6958,7.6958,7.6495,7.661,932700.0
2010-02-03 10:00:00,19.86,19.86,19.79,19.8,816000.0,7.6649,7.6649,7.6379,7.6417,816000.0
2010-02-03 10:30:00,19.79,19.83,19.76,19.79,992000.0,7.6379,7.6533,7.6263,7.6379,992000.0
2010-02-03 11:00:00,19.79,19.79,19.75,19.76,976700.0,7.6379,7.6379,7.6224,7.6263,976700.0
2010-02-03 11:30:00,19.76,19.76,19.71,19.71,921500.0,7.6263,7.6263,7.607,7.607,921500.0
2010-02-03 12:00:00,19.71,19.75,19.71,19.72,704200.0,7.607,7.6224,7.607,7.6109,704200.0
2010-02-03 12:30:00,19.72,19.73,19.69,19.71,502700.0,7.6109,7.6147,7.5993,7.607,502700.0
2010-02-03 13:00:00,19.71,19.75,19.71,19.71,443100.0,7.607,7.6224,7.607,7.607,443100.0
2010-02-03 13:30:00,19.72,19.78,19.71,19.74,1108000.0,7.6109,7.634,7.607,7.6186,1108000.0
2010-02-03 14:00:00,19.73,19.76,19.72,19.72,459500.0,7.6147,7.6263,7.6109,7.6109,459500.0
2010-02-03 14:30:00,19.73,19.75,19.72,19.73,592300.0,7.6147,7.6224,7.6109,7.6147,592300.0
2010-02-03 15:00:00,19.73,19.74,19.7,19.71,658200.0,7.6147,7.6186,7.6032,7.607,658200.0
2010-02-03 15:30:00,19.72,19.79,19.71,19.77,1954900.0,7.6109,7.6379,7.607,7.6302,1954900.0
2010-02-04 09:30:00,19.7,19.72,19.54,19.54,1173200.0,7.6032,7.6109,7.5414,7.5414,1173200.0
2010-02-04 10:00:00,19.55,19.6,19.42,19.45,1339700.0,7.5453,7.5646,7.4951,7.5067,1339700.0
2010-02-04 10:30:00,19.46,19.52,19.44,19.44,825400.0,7.5105,7.5337,7.5028,7.5028,825400.0
2010-02-04 11:00:00,19.44,19.55,19.42,19.55,674400.0,7.5028,7.5453,7.4951,7.5453,674400.0
2010-02-04 11:30:00,19.55,19.59,19.45,19.55,680100.0,7.5453,7.5607,7.5067,7.5453,680100.0
2010-02-04 12:00:00,19.55,19.55,19.49,19.53,565900.0,7.5453,7.5453,7.5221,7.5375,565900.0
2010-02-04 12:30:00,19.53,19.54,19.44,19.51,323900.0,7.5375,7.5414,7.5028,7.5298,323900.0
2010-02-04 13:00:00,19.51,19.53,19.5,19.52,451000.0,7.5298,7.5375,7.526,7.5337,451000.0
2010-02-04 13:30:00,19.52,19.52,19.43,19.44,775700.0,7.5337,7.5337,7.4989,7.5028,775700.0
2010-02-04 14:00:00,19.44,19.51,19.43,19.5,341800.0,7.5028,7.5298,7.4989,7.526,341800.0
2010-02-04 14:30:00,19.51,19.52,19.47,19.49,427900.0,7.5298,7.5337,7.5144,7.5221,427900.0
2010-02-04 15:00:00,19.49,19.49,19.43,19.47,941300.0,7.5221,7.5221,7.4989,7.5144,941300.0
2010-02-04 15:30:00,19.47,19.47,19.4,19.41,2529300.0,7.5144,7.5144,7.4874,7.4912,2529300.0
2010-02-05 09:30:00,19.38,19.39,19.14,19.22,2293900.0,7.4796,7.4835,7.387,7.4179,2293900.0
2010-02-05 10:00:00,19.21,19.35,19.19,19.28,1068100.0,7.414,7.4681,7.4063,7.4411,1068100.0
2010-02-05 10:30:00,19.28,19.37,19.25,19.32,814900.0,7.4411,7.4758,7.4295,7.4565,814900.0
2010-02-05 11:00:00,19.32,19.33,19.28,19.28,600900.0,7.4565,7.4604,7.4411,7.4411,600900.0
2010-02-05 11:30:00,19.28,19.32,19.23,19.23,982800.0,7.4411,7.4565,7.4218,7.4218,982800.0
2010-02-05 12:00:00,19.24,19.26,19.2,19.26,507100.0,7.4256,7.4333,7.4102,7.4333,507100.0
2010-02-05 12:30:00,19.26,19.28,19.21,19.26,585300.0,7.4333,7.4411,7.414,7.4333,585300.0
2010-02-05 13:00:00,19.26,19.28,19.2,19.23,453300.0,7.4333,7.4411,7.4102,7.4218,453300.0
2010-02-05 13:30:00,19.23,19.24,19.15,19.15,604900.0,7.4218,7.4256,7.3909,7.3909,604900.0
2010-02-05 14:00:00,19.15,19.2,19.15,19.18,822700.0,7.3909,7.4102,7.3909,7.4025,822700.0
2010-02-05 14:30:00,19.18,19.24,19.15,19.21,977900.0,7.4025,7.4256,7.3909,7.414,977900.0
2010-02-05 15:00:00,19.21,19.4,19.2,19.31,1881500.0,7.414,7.4874,7.4102,7.4526,1881500.0
2010-02-05 15:30:00,19.3,19.41,19.27,19.39,2097400.0,7.4488,7.4912,7.4372,7.4835,2097400.0
2010-02-08 09:30:00,19.43,19.48,19.35,19.45,1215300.0,7.4989,7.5182,7.4681,7.5067,1215300.0
2010-02-08 10:00:00,19.45,19.51,19.44,19.46,899400.0,7.5067,7.5298,7.5028,7.5105,899400.0
2010-02-08 10:30:00,19.46,19.54,19.46,19.51,698500.0,7.5105,7.5414,7.5105,7.5298,698500.0
2010-02-08 11:00:00,19.52,19.63,19.5,19.56,1352900.0,7.5337,7.5761,7.526,7.5491,1352900.0
2010-02-08 11:30:00,19.55,19.57,19.51,19.53,405300.0,7.5453,7.553,7.5298,7.5375,405300.0
2010-02-08 12:00:00,19.54,19.57,19.53,19.54,326200.0,7.5414,7.553,7.5375,7.5414,326200.0
2010-02-08 12:30:00,19.53,19.55,19.51,19.51,283200.0,7.5375,7.5453,7.5298,7.5298,283200.0
2010-02-08 13:00:00,19.51,19.52,19.45,19.48,478500.0,7.5298,7.5337,7.5067,7.5182,478500.0
2010-02-08 13:30:00,19.48,19.49,19.41,19.41,493400.0,7.5182,7.5221,7.4912,7.4912,493400.0
2010-02-08 14:00:00,19.42,19.46,19.4,19.43,518200.0,7.4951,7.5105,7.4874,7.4989,518200.0
2010-02-08 14:30:00,19.43,19.45,19.41,19.43,346000.0,7.4989,7.5067,7.4912,7.4989,346000.0
2010-02-08 15:00:00,19.44,19.44,19.38,19.39,553200.0,7.5028,7.5028,7.4796,7.4835,553200.0
2010-02-08 15:30:00,19.39,19.43,19.35,19.35,2512200.0,7.4835,7.4989,7.4681,7.4681,2512200.0
2010-02-09 09:30:00,19.54,19.54,19.38,19.39,1076200.0,7.5414,7.5414,7.4796,7.4835,1076200.0
2010-02-09 10:00:00,19.39,19.39,19.27,19.28,1416600.0,7.4835,7.4835,7.4372,7.4411,1416600.0
2010-02-09 10:30:00,19.29,19.32,19.25,19.26,782200.0,7.4449,7.4565,7.4295,7.4333,782200.0
2010-02-09 11:00:00,19.25,19.32,19.23,19.26,1008300.0,7.4295,7.4565,7.4218,7.4333,1008300.0
2010-02-09 11:30:00,19.26,19.5,19.24,19.43,1234900.0,7.4333,7.526,7.4256,7.4989,1234900.0
2010-02-09 12:00:00,19.42,19.58,19.42,19.55,1020200.0,7.4951,7.5568,7.4951,7.5453,1020200.0
2010-02-09 12:30:00,19.55,19.56,19.36,19.47,1128200.0,7.5453,7.5491,7.4719,7.5144,1128200.0
2010-02-09 13:00:00,19.47,19.5,19.4,19.42,535100.0,7.5144,7.526,7.4874,7.4951,535100.0
2010-02-09 13:30:00,19.41,19.46,19.4,19.42,668300.0,7.4912,7.5105,7.4874,7.4951,668300.0
2010-02-09 14:00:00,19.42,19.42,19.38,19.41,668300.0,7.4951,7.4951,7.4796,7.4912,668300.0
2010-02-09 14:30:00,19.4,19.44,19.39,19.4,657900.0,7.4874,7.5028,7.4835,7.4874,657900.0
2010-02-09 15:00:00,19.4,19.5,19.4,19.49,954800.0,7.4874,7.526,7.4874,7.5221,954800.0
2010-02-09 15:30:00,19.49,19.51,19.38,19.44,2933100.0,7.5221,7.5298,7.4796,7.5028,2933100.0
2010-02-10 09:30:00,19.54,19.54,19.35,19.36,703100.0,7.5414,7.5414,7.4681,7.4719,703100.0
2010-02-10 10:00:00,19.37,19.37,19.25,19.27,718700.0,7.4758,7.4758,7.4295,7.4372,718700.0
2010-02-10 10:30:00,19.26,19.32,19.25,19.27,701200.0,7.4333,7.4565,7.4295,7.4372,701200.0
2010-02-10 11:00:00,19.28,19.39,19.26,19.38,930800.0,7.4411,7.4835,7.4333,7.4796,930800.0
2010-02-10 11:30:00,19.38,19.42,19.36,19.4,472100.0,7.4796,7.4951,7.4719,7.4874,472100.0
2010-02-10 12:00:00,19.4,19.44,19.36,19.44,507400.0,7.4874,7.5028,7.4719,7.5028,507400.0
2010-02-10 12:30:00,19.44,19.46,19.37,19.39,613200.0,7.5028,7.5105,7.4758,7.4835,613200.0
2010-02-10 13:00:00,19.39,19.42,19.38,19.41,443000.0,7.4835,7.4951,7.4796,7.4912,443000.0
2010-02-10 13:30:00,19.41,19.42,19.39,19.42,444600.0,7.4912,7.4951,7.4835,7.4951,444600.0
2010-02-10 14:00:00,19.42,19.45,19.39,19.42,696000.0,7.4951,7.5067,7.4835,7.4951,696000.0
2010-02-10 14:30:00,19.42,19.45,19.41,19.44,464800.0,7.4951,7.5067,7.4912,7.5028,464800.0
2010-02-10 15:00:00,19.45,19.45,19.41,19.43,405800.0,7.5067,7.5067,7.4912,7.4989,405800.0
2010-02-10 15:30:00,19.43,19.43,19.35,19.38,2095700.0,7.4989,7.4989,7.4681,7.4796,2095700.0
2010-02-11 09:30:00,19.4,19.44,19.25,19.35,895500.0,7.4874,7.5028,7.4295,7.4681,895500.0
2010-02-11 10:00:00,19.35,19.59,19.29,19.52,3283400.0,7.4681,7.5607,7.4449,7.5337,3283400.0
2010-02-11 10:30:00,19.53,19.56,19.46,19.52,1522400.0,7.5375,7.5491,7.5105,7.5337,1522400.0
2010-02-11 11:00:00,19.52,19.56,19.44,19.53,913800.0,7.5337,7.5491,7.5028,7.5375,913800.0
2010-02-11 11:30:00,19.54,19.65,19.42,19.65,1379400.0,7.5414,7.5839,7.4951,7.5839,1379400.0
2010-02-11 12:00:00,19.64,19.68,19.62,19.63,594500.0,7.58,7.5954,7.5723,7.5761,594500.0
2010-02-11 12:30:00,19.62,19.64,19.6,19.64,287000.0,7.5723,7.58,7.5646,7.58,287000.0
2010-02-11 13:00:00,19.63,19.69,19.63,19.68,386900.0,7.5761,7.5993,7.5761,7.5954,386900.0
2010-02-11 13:30:00,19.67,19.71,19.66,19.68,536200.0,7.5916,7.607,7.5877,7.5954,536200.0
2010-02-11 14:00:00,19.68,19.7,19.67,19.7,532300.0,7.5954,7.6032,7.5916,7.6032,532300.0
2010-02-11 14:30:00,19.7,19.71,19.69,19.7,508100.0,7.6032,7.607,7.5993,7.6032,508100.0
2010-02-11 15:00:00,19.71,19.74,19.7,19.72,667300.0,7.607,7.6186,7.6032,7.6109,667300.0
2010-02-11 15:30:00,19.72,19.73,19.6,19.62,3612500.0,7.6109,7.6147,7.5646,7.5723,3612500.0
2010-02-12 09:30:00,19.54,19.55,19.4,19.5,1996100.0,7.5414,7.5453,7.4874,7.526,1996100.0
2010-02-12 10:00:00,19.51,19.57,19.45,19.51,1583900.0,7.5298,7.553,7.5067,7.5298,1583900.0
2010-02-12 10:30:00,19.51,19.62,19.48,19.62,905300.0,7.5298,7.5723,7.5182,7.5723,905300.0
2010-02-12 11:00:00,19.62,19.66,19.59,19.65,759200.0,7.5723,7.5877,7.5607,7.5839,759200.0
2010-02-12 11:30:00,19.66,19.67,19.63,19.66,600500.0,7.5877,7.5916,7.5761,7.5877,600500.0
2010-02-12 12:00:00,19.66,19.74,19.65,19.71,795700.0,7.5877,7.6186,7.5839,7.607,795700.0
2010-02-12 12:30:00,19.71,19.72,19.68,19.69,446700.0,7.607,7.6109,7.5954,7.5993,446700.0
2010-02-12 13:00:00,19.69,19.7,19.57,19.57,748800.0,7.5993,7.6032,7.553,7.553,748800.0
2010-02-12 13:30:00,19.57,19.6,19.54,19.6,535100.0,7.553,7.5646,7.5414,7.5646,535100.0
2010-02-12 14:00:00,19.6,19.66,19.59,19.66,605300.0,7.5646,7.5877,7.5607,7.5877,605300.0
2010-02-12 14:30:00,19.66,19.66,19.6,19.62,985300.0,7.5877,7.5877,7.5646,7.5723,985300.0
2010-02-12 15:00:00,19.61,19.62,19.56,19.57,1137100.0,7.5684,7.5723,7.5491,7.553,1137100.0
2010-02-12 15:30:00,19.57,19.66,19.55,19.64,2689800.0,7.553,7.5877,7.5453,7.58,2689800.0
2010-02-16 09:30:00,19.84,19.89,19.72,19.74,1465200.0,7.6572,7.6765,7.6109,7.6186,1465200.0
2010-02-16 10:00:00,19.74,19.77,19.7,19.71,627000.0,7.6186,7.6302,7.6032,7.607,627000.0
2010-02-16 10:30:00,19.71,19.77,19.67,19.75,1181100.0,7.607,7.6302,7.5916,7.6224,1181100.0
2010-02-16 11:00:00,19.75,19.81,19.69,19.8,1323700.0,7.6224,7.6456,7.5993,7.6417,1323700.0
2010-02-16 11:30:00,19.79,19.82,19.76,19.76,588700.0,7.6379,7.6495,7.6263,7.6263,588700.0
2010-02-16 12:00:00,19.77,19.77,19.74,19.75,372900.0,7.6302,7.6302,7.6186,7.6224,372900.0
2010-02-16 12:30:00,19.75,19.75,19.72,19.73,517800.0,7.6224,7.6224,7.6109,7.6147,517800.0
2010-02-16 13:00:00,19.73,19.74,19.68,19.69,775900.0,7.6147,7.6186,7.5954,7.5993,775900.0
2010-02-16 13:30:00,19.69,19.71,19.68,19.7,420800.0,7.5993,7.607,7.5954,7.6032,420800.0
2010-02-16 14:00:00,19.7,19.7,19.68,19.69,709300.0,7.6032,7.6032,7.5954,7.5993,709300.0
2010-02-16 14:30:00,19.68,19.71,19.64,19.67,1406100.0,7.5954,7.607,7.58,7.5916,1406100.0
2010-02-16 15:00:00,19.66,19.68,19.57,19.6,1793200.0,7.5877,7.5954,7.553,7.5646,1793200.0
2010-02-16 15:30:00,19.6,19.73,19.59,19.73,2736800.0,7.5646,7.6147,7.5607,7.6147,2736800.0
2010-02-17 09:30:00,19.77,19.82,19.71,19.75,773600.0,7.6302,7.6495,7.607,7.6224,773600.0
2010-02-17 10:00:00,19.75,19.77,19.7,19.77,570200.0,7.6224,7.6302,7.6032,7.6302,570200.0
2010-02-17 10:30:00,19.76,19.77,19.7,19.72,577400.0,7.6263,7.6302,7.6032,7.6109,577400.0
2010-02-17 11:00:00,19.71,19.76,19.7,19.75,439100.0,7.607,7.6263,7.6032,7.6224,439100.0
2010-02-17 11:30:00,19.76,19.8,19.71,19.76,487400.0,7.6263,7.6417,7.607,7.6263,487400.0
2010-02-17 12:00:00,19.76,19.79,19.76,19.78,274300.0,7.6263,7.6379,7.6263,7.634,274300.0
2010-02-17 12:30:00,19.78,19.78,19.74,19.78,277300.0,7.634,7.634,7.6186,7.634,277300.0
2010-02-17 13:00:00,19.77,19.83,19.76,19.79,585600.0,7.6302,7.6533,7.6263,7.6379,585600.0
2010-02-17 13:30:00,19.79,19.84,19.76,19.83,821100.0,7.6379,7.6572,7.6263,7.6533,821100.0
2010-02-17 14:00:00,19.83,19.85,19.79,19.81,568800.0,7.6533,7.661,7.6379,7.6456,568800.0
2010-02-17 14:30:00,19.82,19.82,19.79,19.8,421800.0,7.6495,7.6495,7.6379,7.6417,421800.0
2010-02-17 15:00:00,19.8,19.83,19.79,19.82,503500.0,7.6417,7.6533,7.6379,7.6495,503500.0
2010-02-17 15:30:00,19.82,19.84,19.77,19.79,1931500.0,7.6495,7.6572,7.6302,7.6379,1931500.0
2010-02-18 09:30:00,19.75,19.93,19.73,19.9,669100.0,7.6224,7.6919,7.6147,7.6803,669100.0
2010-02-18 10:00:00,19.9,19.95,19.86,19.88,592700.0,7.6803,7.6996,7.6649,7.6726,592700.0
2010-02-18 10:30:00,19.88,19.95,19.87,19.93,656100.0,7.6726,7.6996,7.6688,7.6919,656100.0
2010-02-18 11:00:00,19.93,19.94,19.91,19.93,327500.0,7.6919,7.6958,7.6842,7.6919,327500.0
2010-02-18 11:30:00,19.93,19.97,19.93,19.96,573400.0,7.6919,7.7074,7.6919,7.7035,573400.0
2010-02-18 12:00:00,19.97,19.99,19.95,19.99,388200.0,7.7074,7.7151,7.6996,7.7151,388200.0
2010-02-18 12:30:00,19.99,20.0,19.98,19.99,699900.0,7.7151,7.7189,7.7112,7.7151,699900.0
2010-02-18 13:00:00,19.99,20.0,19.98,19.98,449300.0,7.7151,7.7189,7.7112,7.7112,449300.0
2010-02-18 13:30:00,19.99,20.0,19.96,19.98,493400.0,7.7151,7.7189,7.7035,7.7112,493400.0
2010-02-18 14:00:00,19.97,20.0,19.97,19.99,528000.0,7.7074,7.7189,7.7074,7.7151,528000.0
2010-02-18 14:30:00,20.0,20.03,19.98,19.99,869400.0,7.7189,7.7305,7.7112,7.7151,869400.0
2010-02-18 15:00:00,19.99,20.0,19.97,20.0,835300.0,7.7151,7.7189,7.7074,7.7189,835300.0
2010-02-18 15:30:00,20.0,20.02,19.97,19.98,1910100.0,7.7189,7.7267,7.7074,7.7112,1910100.0
2010-02-19 09:30:00,19.93,20.1,19.93,20.06,2675300.0,7.6919,7.7575,7.6919,7.7421,2675300.0
2010-02-19 10:00:00,20.06,20.1,20.01,20.07,998700.0,7.7421,7.7575,7.7228,7.746,998700.0
2010-02-19 10:30:00,20.08,20.14,20.07,20.09,629800.0,7.7498,7.773,7.746,7.7537,629800.0
2010-02-19 11:00:00,20.08,20.17,20.08,20.15,690100.0,7.7498,7.7845,7.7498,7.7768,690100.0
2010-02-19 11:30:00,20.16,20.2,20.13,20.19,571900.0,7.7807,7.7961,7.7691,7.7923,571900.0
2010-02-19 12:00:00,20.19,20.21,20.12,20.16,631300.0,7.7923,7.8,7.7652,7.7807,631300.0
2010-02-19 12:30:00,20.15,20.17,20.15,20.17,344500.0,7.7768,7.7845,7.7768,7.7845,344500.0
2010-02-19 13:00:00,20.17,20.18,20.14,20.15,379500.0,7.7845,7.7884,7.773,7.7768,379500.0
2010-02-19 13:30:00,20.16,20.17,20.12,20.13,477000.0,7.7807,7.7845,7.7652,7.7691,477000.0
2010-02-19 14:00:00,20.12,20.15,20.1,20.13,734400.0,7.7652,7.7768,7.7575,7.7691,734400.0
2010-02-19 14:30:00,20.13,20.17,20.12,20.17,694900.0,7.7691,7.7845,7.7652,7.7845,694900.0
2010-02-19 15:00:00,20.17,20.17,20.1,20.14,701100.0,7.7845,7.7845,7.7575,7.773,701100.0
2010-02-19 15:30:00,20.14,20.18,20.13,20.15,1568600.0,7.773,7.7884,7.7691,7.7768,1568600.0
2010-02-22 09:30:00,20.13,20.2,20.13,20.18,1666000.0,7.7691,7.7961,7.7691,7.7884,1666000.0
2010-02-22 10:00:00,20.18,20.19,20.12,20.18,956000.0,7.7884,7.7923,7.7652,7.7884,956000.0
2010-02-22 10:30:00,20.18,20.18,20.12,20.13,562400.0,7.7884,7.7884,7.7652,7.7691,562400.0
2010-02-22 11:00:00,20.14,20.14,20.08,20.08,914100.0,7.773,7.773,7.7498,7.7498,914100.0
2010-02-22 11:30:00,20.08,20.17,20.08,20.13,910100.0,7.7498,7.7845,7.7498,7.7691,910100.0
2010-02-22 12:00:00,20.13,20.15,20.12,20.15,725600.0,7.7691,7.7768,7.7652,7.7768,725600.0
2010-02-22 12:30:00,20.15,20.21,20.15,20.18,705400.0,7.7768,7.8,7.7768,7.7884,705400.0
2010-02-22 13:00:00,20.18,20.23,20.18,20.21,713500.0,7.7884,7.8077,7.7884,7.8,713500.0
2010-02-22 13:30:00,20.21,20.27,20.21,20.26,396100.0,7.8,7.8231,7.8,7.8193,396100.0
2010-02-22 14:00:00,20.27,20.31,20.26,20.31,950000.0,7.8231,7.8386,7.8193,7.8386,950000.0
2010-02-22 14:30:00,20.3,20.32,20.27,20.3,579200.0,7.8347,7.8424,7.8231,7.8347,579200.0
2010-02-22 15:00:00,20.31,20.33,20.29,20.3,941100.0,7.8386,7.8463,7.8309,7.8347,941100.0
2010-02-22 15:30:00,20.3,20.31,20.24,20.28,2252200.0,7.8347,7.8386,7.8116,7.827,2252200.0
2010-02-23 09:30:00,20.23,20.25,20.07,20.08,1355300.0,7.8077,7.8154,7.746,7.7498,1355300.0
2010-02-23 10:00:00,20.08,20.09,20.0,20.04,1485800.0,7.7498,7.7537,7.7189,7.7344,1485800.0
2010-02-23 10:30:00,20.04,20.1,20.01,20.09,793200.0,7.7344,7.7575,7.7228,7.7537,793200.0
2010-02-23 11:00:00,20.08,20.12,20.05,20.12,1372400.0,7.7498,7.7652,7.7382,7.7652,1372400.0
2010-02-23 11:30:00,20.12,20.23,20.05,20.06,733800.0,7.7652,7.8077,7.7382,7.7421,733800.0
2010-02-23 12:00:00,20.06,20.08,20.03,20.04,756100.0,7.7421,7.7498,7.7305,7.7344,756100.0
2010-02-23 12:30:00,20.03,20.07,20.03,20.06,548700.0,7.7305,7.746,7.7305,7.7421,548700.0
2010-02-23 13:00:00,20.06,20.07,20.02,20.02,401900.0,7.7421,7.746,7.7267,7.7267,401900.0
2010-02-23 13:30:00,20.03,20.03,19.95,19.97,1192200.0,7.7305,7.7305,7.6996,7.7074,1192200.0
2010-02-23 14:00:00,19.97,19.98,19.93,19.93,950400.0,7.7074,7.7112,7.6919,7.6919,950400.0
2010-02-23 14:30:00,19.94,20.02,19.93,19.98,956400.0,7.6958,7.7267,7.6919,7.7112,956400.0
2010-02-23 15:00:00,19.97,19.99,19.95,19.95,845600.0,7.7074,7.7151,7.6996,7.6996,845600.0
2010-02-23 15:30:00,19.96,20.0,19.93,19.98,4822900.0,7.7035,7.7189,7.6919,7.7112,4822900.0
2010-02-24 09:30:00,20.08,20.12,20.0,20.05,1241200.0,7.7498,7.7652,7.7189,7.7382,1241200.0
2010-02-24 10:00:00,20.04,20.05,19.95,19.99,1062500.0,7.7344,7.7382,7.6996,7.7151,1062500.0
2010-02-24 10:30:00,19.98,20.07,19.96,20.04,1412100.0,7.7112,7.746,7.7035,7.7344,1412100.0
2010-02-24 11:00:00,20.05,20.1,20.04,20.07,1231500.0,7.7382,7.7575,7.7344,7.746,1231500.0
2010-02-24 11:30:00,20.07,20.14,20.07,20.13,523400.0,7.746,7.773,7.746,7.7691,523400.0
2010-02-24 12:00:00,20.13,20.18,20.1,20.11,771400.0,7.7691,7.7884,7.7575,7.7614,771400.0
2010-02-24 12:30:00,20.11,20.19,20.1,20.19,583400.0,7.7614,7.7923,7.7575,7.7923,583400.0
2010-02-24 13:00:00,20.19,20.2,20.17,20.17,613000.0,7.7923,7.7961,7.7845,7.7845,613000.0
2010-02-24 13:30:00,20.18,20.23,20.16,20.23,519700.0,7.7884,7.8077,7.7807,7.8077,519700.0
2010-02-24 14:00:00,20.23,20.25,20.21,20.24,788800.0,7.8077,7.8154,7.8,7.8116,788800.0
2010-02-24 14:30:00,20.25,20.29,20.22,20.27,858900.0,7.8154,7.8309,7.8038,7.8231,858900.0
2010-02-24 15:00:00,20.27,20.31,20.25,20.28,1054300.0,7.8231,7.8386,7.8154,7.827,1054300.0
2010-02-24 15:30:00,20.29,20.31,20.26,20.27,2308100.0,7.8309,7.8386,7.8193,7.8231,2308100.0
2010-02-25 09:30:00,20.14,20.19,20.01,20.13,1546300.0,7.773,7.7923,7.7228,7.7691,1546300.0
2010-02-25 10:00:00,20.12,20.17,20.1,20.11,1154000.0,7.7652,7.7845,7.7575,7.7614,1154000.0
2010-02-25 10:30:00,20.12,20.17,20.1,20.17,1331200.0,7.7652,7.7845,7.7575,7.7845,1331200.0
2010-02-25 11:00:00,20.17,20.22,20.16,20.18,692600.0,7.7845,7.8038,7.7807,7.7884,692600.0
2010-02-25 11:30:00,20.17,20.22,20.16,20.22,1287500.0,7.7845,7.8038,7.7807,7.8038,1287500.0
2010-02-25 12:00:00,20.22,20.34,20.21,20.34,1144100.0,7.8038,7.8502,7.8,7.8502,1144100.0
2010-02-25 12:30:00,20.34,20.4,20.32,20.4,1265600.0,7.8502,7.8733,7.8424,7.8733,1265600.0
2010-02-25 13:00:00,20.39,20.42,20.38,20.4,1822100.0,7.8695,7.881,7.8656,7.8733,1822100.0
2010-02-25 13:30:00,20.4,20.4,20.3,20.34,1666200.0,7.8733,7.8733,7.8347,7.8502,1666200.0
2010-02-25 14:00:00,20.35,20.4,20.35,20.35,932600.0,7.854,7.8733,7.854,7.854,932600.0
2010-02-25 14:30:00,20.35,20.41,20.35,20.39,962600.0,7.854,7.8772,7.854,7.8695,962600.0
2010-02-25 15:00:00,20.39,20.42,20.37,20.42,1311000.0,7.8695,7.881,7.8617,7.881,1311000.0
2010-02-25 15:30:00,20.42,20.46,20.38,20.41,3166200.0,7.881,7.8965,7.8656,7.8772,3166200.0
2010-02-26 09:30:00,20.48,20.48,20.36,20.37,1228900.0,7.9042,7.9042,7.8579,7.8617,1228900.0
2010-02-26 10:00:00,20.37,20.37,20.26,20.28,1428700.0,7.8617,7.8617,7.8193,7.827,1428700.0
2010-02-26 10:30:00,20.29,20.34,20.26,20.27,871700.0,7.8309,7.8502,7.8193,7.8231,871700.0
2010-02-26 11:00:00,20.26,20.32,20.26,20.28,1099800.0,7.8193,7.8424,7.8193,7.827,1099800.0
2010-02-26 11:30:00,20.27,20.27,20.22,20.22,640600.0,7.8231,7.8231,7.8038,7.8038,640600.0
2010-02-26 12:00:00,20.23,20.23,20.16,20.19,875600.0,7.8077,7.8077,7.7807,7.7923,875600.0
2010-02-26 12:30:00,20.19,20.2,20.15,20.18,792500.0,7.7923,7.7961,7.7768,7.7884,792500.0
2010-02-26 13:00:00,20.18,20.25,20.16,20.25,541000.0,7.7884,7.8154,7.7807,7.8154,541000.0
2010-02-26 13:30:00,20.25,20.27,20.2,20.27,657600.0,7.8154,7.8231,7.7961,7.8231,657600.0
2010-02-26 14:00:00,20.27,20.27,20.18,20.18,649900.0,7.8231,7.8231,7.7884,7.7884,649900.0
2010-02-26 14:30:00,20.18,20.22,20.17,20.2,855400.0,7.7884,7.8038,7.7845,7.7961,855400.0
2010-02-26 15:00:00,20.2,20.21,20.15,20.16,1256000.0,7.7961,7.8,7.7768,7.7807,1256000.0
2010-02-26 15:30:00,20.16,20.17,20.12,20.13,3055800.0,7.7807,7.7845,7.7652,7.7691,3055800.0
2010-03-01 09:30:00,20.17,20.32,20.17,20.28,1174900.0,7.7845,7.8424,7.7845,7.827,1174900.0
2010-03-01 10:00:00,20.28,20.34,20.28,20.29,827500.0,7.827,7.8502,7.827,7.8309,827500.0
2010-03-01 10:30:00,20.3,20.33,20.25,20.26,748700.0,7.8347,7.8463,7.8154,7.8193,748700.0
2010-03-01 11:00:00,20.26,20.3,20.24,20.25,1039100.0,7.8193,7.8347,7.8116,7.8154,1039100.0
2010-03-01 11:30:00,20.25,20.26,20.19,20.19,593500.0,7.8154,7.8193,7.7923,7.7923,593500.0
2010-03-01 12:00:00,20.19,20.24,20.19,20.24,398800.0,7.7923,7.8116,7.7923,7.8116,398800.0
2010-03-01 12:30:00,20.24,20.26,20.23,20.24,415400.0,7.8116,7.8193,7.8077,7.8116,415400.0
2010-03-01 13:00:00,20.24,20.25,20.22,20.22,712200.0,7.8116,7.8154,7.8038,7.8038,712200.0
2010-03-01 13:30:00,20.22,20.23,20.18,20.21,702700.0,7.8038,7.8077,7.7884,7.8,702700.0
2010-03-01 14:00:00,20.22,20.24,20.21,20.21,332200.0,7.8038,7.8116,7.8,7.8,332200.0
2010-03-01 14:30:00,20.21,20.25,20.2,20.24,633700.0,7.8,7.8154,7.7961,7.8116,633700.0
2010-03-01 15:00:00,20.25,20.27,20.24,20.27,555300.0,7.8154,7.8231,7.8116,7.8231,555300.0
2010-03-01 15:30:00,20.26,20.27,20.22,20.25,1687200.0,7.8193,7.8231,7.8038,7.8154,1687200.0
2010-03-02 09:30:00,20.35,20.45,20.34,20.42,1138700.0,7.854,7.8926,7.8502,7.881,1138700.0
2010-03-02 10:00:00,20.41,20.44,20.36,20.41,1068800.0,7.8772,7.8888,7.8579,7.8772,1068800.0
2010-03-02 10:30:00,20.41,20.42,20.37,20.4,884500.0,7.8772,7.881,7.8617,7.8733,884500.0
2010-03-02 11:00:00,20.4,20.43,20.39,20.42,645300.0,7.8733,7.8849,7.8695,7.881,645300.0
2010-03-02 11:30:00,20.41,20.43,20.41,20.41,574600.0,7.8772,7.8849,7.8772,7.8772,574600.0
2010-03-02 12:00:00,20.42,20.45,20.41,20.43,489800.0,7.881,7.8926,7.8772,7.8849,489800.0
2010-03-02 12:30:00,20.43,20.44,20.41,20.41,1035600.0,7.8849,7.8888,7.8772,7.8772,1035600.0
2010-03-02 13:00:00,20.41,20.44,20.41,20.43,729700.0,7.8772,7.8888,7.8772,7.8849,729700.0
2010-03-02 13:30:00,20.42,20.44,20.41,20.42,716600.0,7.881,7.8888,7.8772,7.881,716600.0
2010-03-02 14:00:00,20.42,20.42,20.38,20.39,634400.0,7.881,7.881,7.8656,7.8695,634400.0
2010-03-02 14:30:00,20.39,20.4,20.37,20.39,601200.0,7.8695,7.8733,7.8617,7.8695,601200.0
2010-03-02 15:00:00,20.39,20.41,20.35,20.35,1170000.0,7.8695,7.8772,7.854,7.854,1170000.0
2010-03-02 15:30:00,20.35,20.37,20.3,20.33,1975200.0,7.854,7.8617,7.8347,7.8463,1975200.0
2010-03-03 09:30:00,20.47,20.48,20.39,20.45,957400.0,7.9003,7.9042,7.8695,7.8926,957400.0
2010-03-03 10:00:00,20.45,20.48,20.42,20.43,516200.0,7.8926,7.9042,7.881,7.8849,516200.0
2010-03-03 10:30:00,20.43,20.46,20.4,20.45,568600.0,7.8849,7.8965,7.8733,7.8926,568600.0
2010-03-03 11:00:00,20.45,20.47,20.42,20.46,459900.0,7.8926,7.9003,7.881,7.8965,459900.0
2010-03-03 11:30:00,20.45,20.46,20.4,20.44,460900.0,7.8926,7.8965,7.8733,7.8888,460900.0
2010-03-03 12:00:00,20.43,20.44,20.35,20.36,575000.0,7.8849,7.8888,7.854,7.8579,575000.0
2010-03-03 12:30:00,20.36,20.37,20.32,20.34,816800.0,7.8579,7.8617,7.8424,7.8502,816800.0
2010-03-03 13:00:00,20.34,20.38,20.33,20.34,596900.0,7.8502,7.8656,7.8463,7.8502,596900.0
2010-03-03 13:30:00,20.33,20.34,20.3,20.31,494100.0,7.8463,7.8502,7.8347,7.8386,494100.0
2010-03-03 14:00:00,20.31,20.37,20.31,20.34,952900.0,7.8386,7.8617,7.8386,7.8502,952900.0
2010-03-03 14:30:00,20.35,20.35,20.31,20.33,869700.0,7.854,7.854,7.8386,7.8463,869700.0
2010-03-03 15:00:00,20.33,20.34,20.31,20.34,814000.0,7.8463,7.8502,7.8386,7.8502,814000.0
2010-03-03 15:30:00,20.34,20.38,20.32,20.34,2872200.0,7.8502,7.8656,7.8424,7.8502,2872200.0
2010-03-04 09:30:00,20.4,20.44,20.36,20.38,931200.0,7.8733,7.8888,7.8579,7.8656,931200.0
2010-03-04 10:00:00,20.38,20.42,20.36,20.4,788300.0,7.8656,7.881,7.8579,7.8733,788300.0
2010-03-04 10:30:00,20.4,20.4,20.28,20.29,1245600.0,7.8733,7.8733,7.827,7.8309,1245600.0
2010-03-04 11:00:00,20.3,20.4,20.29,20.39,647300.0,7.8347,7.8733,7.8309,7.8695,647300.0
2010-03-04 11:30:00,20.38,20.4,20.35,20.37,479100.0,7.8656,7.8733,7.854,7.8617,479100.0
2010-03-04 12:00:00,20.37,20.39,20.33,20.39,521600.0,7.8617,7.8695,7.8463,7.8695,521600.0
2010-03-04 12:30:00,20.38,20.41,20.37,20.41,289100.0,7.8656,7.8772,7.8617,7.8772,289100.0
2010-03-04 13:00:00,20.41,20.41,20.38,20.39,301700.0,7.8772,7.8772,7.8656,7.8695,301700.0
2010-03-04 13:30:00,20.38,20.39,20.36,20.39,361900.0,7.8656,7.8695,7.8579,7.8695,361900.0
2010-03-04 14:00:00,20.39,20.41,20.35,20.39,739900.0,7.8695,7.8772,7.854,7.8695,739900.0
2010-03-04 14:30:00,20.39,20.4,20.37,20.4,447100.0,7.8695,7.8733,7.8617,7.8733,447100.0
2010-03-04 15:00:00,20.39,20.4,20.38,20.39,634000.0,7.8695,7.8733,7.8656,7.8695,634000.0
2010-03-04 15:30:00,20.38,20.41,20.37,20.4,1712300.0,7.8656,7.8772,7.8617,7.8733,1712300.0
2010-03-05 09:30:00,20.5,20.61,20.48,20.61,1695400.0,7.9119,7.9544,7.9042,7.9544,1695400.0
2010-03-05 10:00:00,20.61,20.69,20.57,20.68,1301500.0,7.9544,7.9852,7.9389,7.9814,1301500.0
2010-03-05 10:30:00,20.69,20.69,20.62,20.63,502900.0,7.9852,7.9852,7.9582,7.9621,502900.0
2010-03-05 11:00:00,20.63,20.64,20.6,20.64,437900.0,7.9621,7.9659,7.9505,7.9659,437900.0
2010-03-05 11:30:00,20.64,20.64,20.6,20.63,414800.0,7.9659,7.9659,7.9505,7.9621,414800.0
2010-03-05 12:00:00,20.62,20.65,20.61,20.62,584000.0,7.9582,7.9698,7.9544,7.9582,584000.0
2010-03-05 12:30:00,20.63,20.65,20.62,20.64,257500.0,7.9621,7.9698,7.9582,7.9659,257500.0
2010-03-05 13:00:00,20.64,20.65,20.6,20.65,782200.0,7.9659,7.9698,7.9505,7.9698,782200.0
2010-03-05 13:30:00,20.65,20.69,20.64,20.69,387000.0,7.9698,7.9852,7.9659,7.9852,387000.0
2010-03-05 14:00:00,20.68,20.69,20.65,20.68,442600.0,7.9814,7.9852,7.9698,7.9814,442600.0
2010-03-05 14:30:00,20.68,20.75,20.67,20.75,780200.0,7.9814,8.0084,7.9775,8.0084,780200.0
2010-03-05 15:00:00,20.75,20.78,20.67,20.68,1253100.0,8.0084,8.02,7.9775,7.9814,1253100.0
2010-03-05 15:30:00,20.69,20.73,20.68,20.72,1751100.0,7.9852,8.0007,7.9814,7.9968,1751100.0
2010-03-08 09:30:00,20.81,20.81,20.67,20.67,1302500.0,8.0316,8.0316,7.9775,7.9775,1302500.0
2010-03-08 10:00:00,20.68,20.72,20.67,20.72,993700.0,7.9814,7.9968,7.9775,7.9968,993700.0
2010-03-08 10:30:00,20.72,20.76,20.7,20.75,859800.0,7.9968,8.0123,7.9891,8.0084,859800.0
2010-03-08 11:00:00,20.75,20.78,20.7,20.71,942300.0,8.0084,8.02,7.9891,7.993,942300.0
2010-03-08 11:30:00,20.72,20.73,20.7,20.72,389100.0,7.9968,8.0007,7.9891,7.9968,389100.0
2010-03-08 12:00:00,20.72,20.75,20.7,20.73,655500.0,7.9968,8.0084,7.9891,8.0007,655500.0
2010-03-08 12:30:00,20.74,20.74,20.7,20.71,644800.0,8.0045,8.0045,7.9891,7.993,644800.0
2010-03-08 13:00:00,20.72,20.75,20.71,20.73,829000.0,7.9968,8.0084,7.993,8.0007,829000.0
2010-03-08 13:30:00,20.74,20.77,20.73,20.74,885400.0,8.0045,8.0161,8.0007,8.0045,885400.0
2010-03-08 14:00:00,20.74,20.78,20.74,20.76,998600.0,8.0045,8.02,8.0045,8.0123,998600.0
2010-03-08 14:30:00,20.76,20.77,20.74,20.77,651600.0,8.0123,8.0161,8.0045,8.0161,651600.0
2010-03-08 15:00:00,20.77,20.81,20.76,20.78,1002600.0,8.0161,8.0316,8.0123,8.02,1002600.0
2010-03-08 15:30:00,20.78,20.8,20.75,20.75,2091800.0,8.02,8.0277,8.0084,8.0084,2091800.0
2010-03-09 09:30:00,20.74,20.79,20.7,20.76,948700.0,8.0045,8.0238,7.9891,8.0123,948700.0
2010-03-09 10:00:00,20.75,20.78,20.71,20.75,784400.0,8.0084,8.02,7.993,8.0084,784400.0
2010-03-09 10:30:00,20.74,20.8,20.74,20.78,1745900.0,8.0045,8.0277,8.0045,8.02,1745900.0
2010-03-09 11:00:00,20.78,20.79,20.76,20.79,823800.0,8.02,8.0238,8.0123,8.0238,823800.0
2010-03-09 11:30:00,20.78,20.79,20.76,20.78,847000.0,8.02,8.0238,8.0123,8.02,847000.0
2010-03-09 12:00:00,20.79,20.82,20.76,20.8,910000.0,8.0238,8.0354,8.0123,8.0277,910000.0
2010-03-09 12:30:00,20.81,20.83,20.78,20.81,973500.0,8.0316,8.0393,8.02,8.0316,973500.0
2010-03-09 13:00:00,20.82,20.82,20.79,20.8,475600.0,8.0354,8.0354,8.0238,8.0277,475600.0
2010-03-09 13:30:00,20.81,20.81,20.78,20.79,708200.0,8.0316,8.0316,8.02,8.0238,708200.0
2010-03-09 14:00:00,20.79,20.81,20.78,20.8,668300.0,8.0238,8.0316,8.02,8.0277,668300.0
2010-03-09 14:30:00,20.79,20.8,20.76,20.76,697700.0,8.0238,8.0277,8.0123,8.0123,697700.0
2010-03-09 15:00:00,20.77,20.78,20.73,20.74,886500.0,8.0161,8.02,8.0007,8.0045,886500.0
2010-03-09 15:30:00,20.74,20.76,20.73,20.76,1394700.0,8.0045,8.0123,8.0007,8.0123,1394700.0
2010-03-10 09:30:00,20.8,20.83,20.77,20.78,842500.0,8.0277,8.0393,8.0161,8.02,842500.0
2010-03-10 10:00:00,20.79,20.82,20.78,20.8,1342800.0,8.0238,8.0354,8.02,8.0277,1342800.0
2010-03-10 10:30:00,20.8,20.82,20.76,20.76,1017100.0,8.0277,8.0354,8.0123,8.0123,1017100.0
2010-03-10 11:00:00,20.76,20.78,20.75,20.76,659500.0,8.0123,8.02,8.0084,8.0123,659500.0
2010-03-10 11:30:00,20.76,20.77,20.74,20.74,642800.0,8.0123,8.0161,8.0045,8.0045,642800.0
2010-03-10 12:00:00,20.75,20.76,20.72,20.72,982200.0,8.0084,8.0123,7.9968,7.9968,982200.0
2010-03-10 12:30:00,20.72,20.73,20.7,20.71,687700.0,7.9968,8.0007,7.9891,7.993,687700.0
2010-03-10 13:00:00,20.71,20.75,20.7,20.75,640900.0,7.993,8.0084,7.9891,8.0084,640900.0
2010-03-10 13:30:00,20.74,20.75,20.71,20.72,532600.0,8.0045,8.0084,7.993,7.9968,532600.0
2010-03-10 14:00:00,20.72,20.8,20.71,20.78,1394400.0,7.9968,8.0277,7.993,8.02,1394400.0
2010-03-10 14:30:00,20.79,20.85,20.78,20.82,1268000.0,8.0238,8.047,8.02,8.0354,1268000.0
2010-03-10 15:00:00,20.82,20.86,20.8,20.81,1137500.0,8.0354,8.0508,8.0277,8.0316,1137500.0
2010-03-10 15:30:00,20.8,20.84,20.75,20.81,3490900.0,8.0277,8.0431,8.0084,8.0316,3490900.0
2010-03-11 09:30:00,20.48,20.58,20.2,20.21,2258400.0,8.04,8.0793,7.9301,7.934,2258400.0
2010-03-11 10:00:00,20.22,20.25,20.18,20.21,1453300.0,7.9379,7.9497,7.9222,7.934,1453300.0
2010-03-11 10:30:00,20.21,20.3,20.21,20.29,1161200.0,7.934,7.9693,7.934,7.9654,1161200.0
2010-03-11 11:00:00,20.29,20.32,20.25,20.3,730300.0,7.9654,7.9772,7.9497,7.9693,730300.0
2010-03-11 11:30:00,20.3,20.32,20.3,20.31,532800.0,7.9693,7.9772,7.9693,7.9733,532800.0
2010-03-11 12:00:00,20.3,20.31,20.25,20.26,533000.0,7.9693,7.9733,7.9497,7.9536,533000.0
2010-03-11 12:30:00,20.25,20.3,20.25,20.28,505700.0,7.9497,7.9693,7.9497,7.9615,505700.0
2010-03-11 13:00:00,20.29,20.31,20.28,20.3,494500.0,7.9654,7.9733,7.9615,7.9693,494500.0
2010-03-11 13:30:00,20.31,20.34,20.28,20.3,516500.0,7.9733,7.985,7.9615,7.9693,516500.0
2010-03-11 14:00:00,20.31,20.31,20.27,20.29,440000.0,7.9733,7.9733,7.9576,7.9654,440000.0
2010-03-11 14:30:00,20.29,20.31,20.28,20.29,362000.0,7.9654,7.9733,7.9615,7.9654,362000.0
2010-03-11 15:00:00,20.3,20.38,20.29,20.36,1007900.0,7.9693,8.0007,7.9654,7.9929,1007900.0
2010-03-11 15:30:00,20.37,20.39,20.31,20.38,2175700.0,7.9968,8.0047,7.9733,8.0007,2175700.0
2010-03-12 09:30:00,20.47,20.48,20.35,20.38,1410700.0,8.0361,8.04,7.989,8.0007,1410700.0
2010-03-12 10:00:00,20.38,20.39,20.3,20.34,831700.0,8.0007,8.0047,7.9693,7.985,831700.0
2010-03-12 10:30:00,20.34,20.4,20.32,20.38,991600.0,7.985,8.0086,7.9772,8.0007,991600.0
2010-03-12 11:00:00,20.39,20.39,20.31,20.31,515300.0,8.0047,8.0047,7.9733,7.9733,515300.0
2010-03-12 11:30:00,20.32,20.33,20.25,20.26,1152500.0,7.9772,7.9811,7.9497,7.9536,1152500.0
2010-03-12 12:00:00,20.26,20.27,20.21,20.22,1551000.0,7.9536,7.9576,7.934,7.9379,1551000.0
2010-03-12 12:30:00,20.22,20.25,20.21,20.25,948500.0,7.9379,7.9497,7.934,7.9497,948500.0
2010-03-12 13:00:00,20.25,20.27,20.24,20.25,624700.0,7.9497,7.9576,7.9458,7.9497,624700.0
2010-03-12 13:30:00,20.25,20.25,20.18,20.19,1087400.0,7.9497,7.9497,7.9222,7.9262,1087400.0
2010-03-12 14:00:00,20.19,20.22,20.13,20.16,1653000.0,7.9262,7.9379,7.9026,7.9144,1653000.0
2010-03-12 14:30:00,20.16,20.2,20.13,20.2,928500.0,7.9144,7.9301,7.9026,7.9301,928500.0
2010-03-12 15:00:00,20.2,20.23,20.13,20.14,1698200.0,7.9301,7.9419,7.9026,7.9065,1698200.0
2010-03-12 15:30:00,20.14,20.23,20.13,20.17,2407400.0,7.9065,7.9419,7.9026,7.9183,2407400.0
2010-03-15 09:30:00,20.26,20.26,20.11,20.22,1627800.0,7.9536,7.9536,7.8947,7.9379,1627800.0
2010-03-15 10:00:00,20.22,20.35,20.21,20.33,1274300.0,7.9379,7.989,7.934,7.9811,1274300.0
2010-03-15 10:30:00,20.33,20.34,20.21,20.28,1478500.0,7.9811,7.985,7.934,7.9615,1478500.0
2010-03-15 11:00:00,20.28,20.3,20.25,20.29,750900.0,7.9615,7.9693,7.9497,7.9654,750900.0
2010-03-15 11:30:00,20.29,20.31,20.27,20.31,692100.0,7.9654,7.9733,7.9576,7.9733,692100.0
2010-03-15 12:00:00,20.31,20.31,20.3,20.31,264600.0,7.9733,7.9733,7.9693,7.9733,264600.0
2010-03-15 12:30:00,20.31,20.34,20.3,20.33,401000.0,7.9733,7.985,7.9693,7.9811,401000.0
2010-03-15 13:00:00,20.33,20.35,20.32,20.33,546100.0,7.9811,7.989,7.9772,7.9811,546100.0
2010-03-15 13:30:00,20.34,20.35,20.33,20.34,259600.0,7.985,7.989,7.9811,7.985,259600.0
2010-03-15 14:00:00,20.35,20.35,20.33,20.33,353800.0,7.989,7.989,7.9811,7.9811,353800.0
2010-03-15 14:30:00,20.33,20.35,20.32,20.35,515000.0,7.9811,7.989,7.9772,7.989,515000.0
2010-03-15 15:00:00,20.35,20.38,20.32,20.36,1028500.0,7.989,8.0007,7.9772,7.9929,1028500.0
2010-03-15 15:30:00,20.36,20.4,20.34,20.38,1978300.0,7.9929,8.0086,7.985,8.0007,1978300.0
2010-03-16 09:30:00,20.32,20.44,20.32,20.39,1162900.0,7.9772,8.0243,7.9772,8.0047,1162900.0
2010-03-16 10:00:00,20.39,20.43,20.39,20.43,546500.0,8.0047,8.0204,8.0047,8.0204,546500.0
2010-03-16 10:30:00,20.42,20.45,20.41,20.45,610700.0,8.0164,8.0282,8.0125,8.0282,610700.0
2010-03-16 11:00:00,20.44,20.48,20.44,20.46,816500.0,8.0243,8.04,8.0243,8.0321,816500.0
2010-03-16 11:30:00,20.47,20.5,20.46,20.5,574900.0,8.0361,8.0479,8.0321,8.0479,574900.0
2010-03-16 12:00:00,20.5,20.52,20.47,20.47,799500.0,8.0479,8.0557,8.0361,8.0361,799500.0
2010-03-16 12:30:00,20.48,20.48,20.47,20.48,240200.0,8.04,8.04,8.0361,8.04,240200.0
2010-03-16 13:00:00,20.48,20.5,20.41,20.42,692900.0,8.04,8.0479,8.0125,8.0164,692900.0
2010-03-16 13:30:00,20.42,20.42,20.37,20.42,601500.0,8.0164,8.0164,7.9968,8.0164,601500.0
2010-03-16 14:00:00,20.41,20.49,20.39,20.45,527200.0,8.0125,8.0439,8.0047,8.0282,527200.0
2010-03-16 14:30:00,20.46,20.46,20.4,20.41,874100.0,8.0321,8.0321,8.0086,8.0125,874100.0
2010-03-16 15:00:00,20.41,20.42,20.35,20.35,1781200.0,8.0125,8.0164,7.989,7.989,1781200.0
2010-03-16 15:30:00,20.35,20.4,20.33,20.35,2239200.0,7.989,8.0086,7.9811,7.989,2239200.0
2010-03-17 09:30:00,20.45,20.46,20.29,20.39,1511800.0,8.0282,8.0321,7.9654,8.0047,1511800.0
2010-03-17 10:00:00,20.39,20.43,20.33,20.33,625600.0,8.0047,8.0204,7.9811,7.9811,625600.0
2010-03-17 10:30:00,20.34,20.34,20.29,20.31,536000.0,7.985,7.985,7.9654,7.9733,536000.0
2010-03-17 11:00:00,20.3,20.34,20.29,20.32,525700.0,7.9693,7.985,7.9654,7.9772,525700.0
2010-03-17 11:30:00,20.33,20.33,20.29,20.3,325400.0,7.9811,7.9811,7.9654,7.9693,325400.0
2010-03-17 12:00:00,20.3,20.3,20.26,20.28,851400.0,7.9693,7.9693,7.9536,7.9615,851400.0
2010-03-17 12:30:00,20.28,20.29,20.25,20.26,515600.0,7.9615,7.9654,7.9497,7.9536,515600.0
2010-03-17 13:00:00,20.26,20.3,20.23,20.27,833500.0,7.9536,7.9693,7.9419,7.9576,833500.0
2010-03-17 13:30:00,20.28,20.35,20.27,20.35,708400.0,7.9615,7.989,7.9576,7.989,708400.0
2010-03-17 14:00:00,20.35,20.38,20.34,20.38,583400.0,7.989,8.0007,7.985,8.0007,583400.0
2010-03-17 14:30:00,20.38,20.38,20.31,20.31,591000.0,8.0007,8.0007,7.9733,7.9733,591000.0
2010-03-17 15:00:00,20.32,20.35,20.3,20.32,651200.0,7.9772,7.989,7.9693,7.9772,651200.0
2010-03-17 15:30:00,20.31,20.37,20.31,20.34,1533200.0,7.9733,7.9968,7.9733,7.985,1533200.0
2010-03-18 09:30:00,20.36,20.41,20.35,20.41,1071400.0,7.9929,8.0125,7.989,8.0125,1071400.0
2010-03-18 10:00:00,20.41,20.43,20.4,20.42,621900.0,8.0125,8.0204,8.0086,8.0164,621900.0
2010-03-18 10:30:00,20.42,20.43,20.36,20.39,423600.0,8.0164,8.0204,7.9929,8.0047,423600.0
2010-03-18 11:00:00,20.4,20.47,20.39,20.45,634300.0,8.0086,8.0361,8.0047,8.0282,634300.0
2010-03-18 11:30:00,20.46,20.48,20.44,20.45,489400.0,8.0321,8.04,8.0243,8.0282,489400.0
2010-03-18 12:00:00,20.45,20.48,20.43,20.45,952600.0,8.0282,8.04,8.0204,8.0282,952600.0
2010-03-18 12:30:00,20.45,20.45,20.41,20.42,360800.0,8.0282,8.0282,8.0125,8.0164,360800.0
2010-03-18 13:00:00,20.43,20.47,20.42,20.47,233900.0,8.0204,8.0361,8.0164,8.0361,233900.0
2010-03-18 13:30:00,20.47,20.48,20.46,20.46,267600.0,8.0361,8.04,8.0321,8.0321,267600.0
2010-03-18 14:00:00,20.46,20.47,20.43,20.44,412800.0,8.0321,8.0361,8.0204,8.0243,412800.0
2010-03-18 14:30:00,20.43,20.46,20.41,20.45,482100.0,8.0204,8.0321,8.0125,8.0282,482100.0
2010-03-18 15:00:00,20.45,20.46,20.42,20.45,826800.0,8.0282,8.0321,8.0164,8.0282,826800.0
2010-03-18 15:30:00,20.45,20.46,20.44,20.44,1237500.0,8.0282,8.0321,8.0243,8.0243,1237500.0
2010-03-19 09:30:00,20.45,20.55,20.45,20.49,3765700.0,8.0282,8.0675,8.0282,8.0439,3765700.0
2010-03-19 10:00:00,20.49,20.49,20.43,20.45,474200.0,8.0439,8.0439,8.0204,8.0282,474200.0
2010-03-19 10:30:00,20.45,20.47,20.42,20.43,664400.0,8.0282,8.0361,8.0164,8.0204,664400.0
2010-03-19 11:00:00,20.44,20.44,20.37,20.4,796100.0,8.0243,8.0243,7.9968,8.0086,796100.0
2010-03-19 11:30:00,20.4,20.42,20.35,20.35,631500.0,8.0086,8.0164,7.989,7.989,631500.0
2010-03-19 12:00:00,20.35,20.36,20.3,20.34,604200.0,7.989,7.9929,7.9693,7.985,604200.0
2010-03-19 12:30:00,20.33,20.35,20.26,20.28,1330900.0,7.9811,7.989,7.9536,7.9615,1330900.0
2010-03-19 13:00:00,20.27,20.32,20.27,20.32,707100.0,7.9576,7.9772,7.9576,7.9772,707100.0
2010-03-19 13:30:00,20.33,20.33,20.3,20.31,436900.0,7.9811,7.9811,7.9693,7.9733,436900.0
2010-03-19 14:00:00,20.31,20.33,20.27,20.31,818100.0,7.9733,7.9811,7.9576,7.9733,818100.0
2010-03-19 14:30:00,20.31,20.32,20.29,20.3,391600.0,7.9733,7.9772,7.9654,7.9693,391600.0
2010-03-19 15:00:00,20.3,20.34,20.3,20.32,580300.0,7.9693,7.985,7.9693,7.9772,580300.0
2010-03-19 15:30:00,20.31,20.33,20.25,20.33,2170100.0,7.9733,7.9811,7.9497,7.9811,2170100.0
2010-03-22 09:30:00,20.31,20.42,20.23,20.4,1281900.0,7.9733,8.0164,7.9419,8.0086,1281900.0
2010-03-22 10:00:00,20.4,20.46,20.38,20.45,730900.0,8.0086,8.0321,8.0007,8.0282,730900.0
2010-03-22 10:30:00,20.46,20.47,20.41,20.45,784500.0,8.0321,8.0361,8.0125,8.0282,784500.0
2010-03-22 11:00:00,20.44,20.48,20.42,20.43,645100.0,8.0243,8.04,8.0164,8.0204,645100.0
2010-03-22 11:30:00,20.44,20.44,20.42,20.42,250000.0,8.0243,8.0243,8.0164,8.0164,250000.0
2010-03-22 12:00:00,20.42,20.43,20.38,20.4,538500.0,8.0164,8.0204,8.0007,8.0086,538500.0
2010-03-22 12:30:00,20.4,20.43,20.39,20.4,394400.0,8.0086,8.0204,8.0047,8.0086,394400.0
2010-03-22 13:00:00,20.41,20.44,20.39,20.39,279400.0,8.0125,8.0243,8.0047,8.0047,279400.0
2010-03-22 13:30:00,20.39,20.43,20.39,20.39,392100.0,8.0047,8.0204,8.0047,8.0047,392100.0
2010-03-22 14:00:00,20.39,20.42,20.38,20.4,529400.0,8.0047,8.0164,8.0007,8.0086,529400.0
2010-03-22 14:30:00,20.4,20.45,20.4,20.45,365000.0,8.0086,8.0282,8.0086,8.0282,365000.0
2010-03-22 15:00:00,20.45,20.48,20.44,20.47,414800.0,8.0282,8.04,8.0243,8.0361,414800.0
2010-03-22 15:30:00,20.48,20.48,20.43,20.46,1757500.0,8.04,8.04,8.0204,8.0321,1757500.0
2010-03-23 09:30:00,20.45,20.48,20.36,20.38,1126800.0,8.0282,8.04,7.9929,8.0007,1126800.0
2010-03-23 10:00:00,20.39,20.46,20.39,20.44,542900.0,8.0047,8.0321,8.0047,8.0243,542900.0
2010-03-23 10:30:00,20.43,20.46,20.4,20.4,405600.0,8.0204,8.0321,8.0086,8.0086,405600.0
2010-03-23 11:00:00,20.41,20.42,20.38,20.39,528700.0,8.0125,8.0164,8.0007,8.0047,528700.0
2010-03-23 11:30:00,20.38,20.43,20.38,20.42,537200.0,8.0007,8.0204,8.0007,8.0164,537200.0
2010-03-23 12:00:00,20.42,20.47,20.42,20.47,928400.0,8.0164,8.0361,8.0164,8.0361,928400.0
2010-03-23 12:30:00,20.46,20.47,20.42,20.42,338800.0,8.0321,8.0361,8.0164,8.0164,338800.0
2010-03-23 13:00:00,20.42,20.45,20.42,20.44,391500.0,8.0164,8.0282,8.0164,8.0243,391500.0
2010-03-23 13:30:00,20.44,20.46,20.44,20.45,226200.0,8.0243,8.0321,8.0243,8.0282,226200.0
2010-03-23 14:00:00,20.45,20.47,20.44,20.47,264600.0,8.0282,8.0361,8.0243,8.0361,264600.0
2010-03-23 14:30:00,20.46,20.47,20.44,20.44,309800.0,8.0321,8.0361,8.0243,8.0243,309800.0
2010-03-23 15:00:00,20.44,20.5,20.44,20.5,718700.0,8.0243,8.0479,8.0243,8.0479,718700.0
2010-03-23 15:30:00,20.5,20.54,20.48,20.51,2138200.0,8.0479,8.0636,8.04,8.0518,2138200.0
2010-03-24 09:30:00,20.52,20.52,20.44,20.45,1308000.0,8.0557,8.0557,8.0243,8.0282,1308000.0
2010-03-24 10:00:00,20.45,20.48,20.43,20.45,625200.0,8.0282,8.04,8.0204,8.0282,625200.0
2010-03-24 10:30:00,20.45,20.48,20.44,20.46,611500.0,8.0282,8.04,8.0243,8.0321,611500.0
2010-03-24 11:00:00,20.45,20.46,20.4,20.46,1535700.0,8.0282,8.0321,8.0086,8.0321,1535700.0
2010-03-24 11:30:00,20.46,20.48,20.45,20.47,589500.0,8.0321,8.04,8.0282,8.0361,589500.0
2010-03-24 12:00:00,20.48,20.52,20.46,20.52,314400.0,8.04,8.0557,8.0321,8.0557,314400.0
2010-03-24 12:30:00,20.52,20.52,20.49,20.51,468300.0,8.0557,8.0557,8.0439,8.0518,468300.0
2010-03-24 13:00:00,20.52,20.52,20.44,20.45,722400.0,8.0557,8.0557,8.0243,8.0282,722400.0
2010-03-24 13:30:00,20.46,20.46,20.41,20.44,717400.0,8.0321,8.0321,8.0125,8.0243,717400.0
2010-03-24 14:00:00,20.45,20.45,20.41,20.42,557500.0,8.0282,8.0282,8.0125,8.0164,557500.0
2010-03-24 14:30:00,20.42,20.45,20.41,20.43,503600.0,8.0164,8.0282,8.0125,8.0204,503600.0
2010-03-24 15:00:00,20.42,20.48,20.41,20.48,1347000.0,8.0164,8.04,8.0125,8.04,1347000.0
2010-03-24 15:30:00,20.48,20.5,20.44,20.48,2089400.0,8.04,8.0479,8.0243,8.04,2089400.0
2010-03-25 09:30:00,20.49,20.55,20.49,20.51,1059400.0,8.0439,8.0675,8.0439,8.0518,1059400.0
2010-03-25 10:00:00,20.5,20.58,20.49,20.51,1306500.0,8.0479,8.0793,8.0439,8.0518,1306500.0
2010-03-25 10:30:00,20.51,20.53,20.47,20.51,635500.0,8.0518,8.0596,8.0361,8.0518,635500.0
2010-03-25 11:00:00,20.5,20.56,20.5,20.55,522900.0,8.0479,8.0714,8.0479,8.0675,522900.0
2010-03-25 11:30:00,20.55,20.56,20.53,20.54,387300.0,8.0675,8.0714,8.0596,8.0636,387300.0
2010-03-25 12:00:00,20.54,20.57,20.53,20.56,706600.0,8.0636,8.0753,8.0596,8.0714,706600.0
2010-03-25 12:30:00,20.56,20.57,20.52,20.55,702600.0,8.0714,8.0753,8.0557,8.0675,702600.0
2010-03-25 13:00:00,20.56,20.6,20.55,20.59,1300400.0,8.0714,8.0871,8.0675,8.0832,1300400.0
2010-03-25 13:30:00,20.59,20.59,20.53,20.54,820000.0,8.0832,8.0832,8.0596,8.0636,820000.0
2010-03-25 14:00:00,20.54,20.59,20.53,20.53,1055900.0,8.0636,8.0832,8.0596,8.0596,1055900.0
2010-03-25 14:30:00,20.53,20.59,20.52,20.59,841600.0,8.0596,8.0832,8.0557,8.0832,841600.0
2010-03-25 15:00:00,20.59,20.6,20.55,20.56,1655200.0,8.0832,8.0871,8.0675,8.0714,1655200.0
2010-03-25 15:30:00,20.56,20.57,20.51,20.52,2273700.0,8.0714,8.0753,8.0518,8.0557,2273700.0
2010-03-26 09:30:00,20.53,20.56,20.5,20.5,907200.0,8.0596,8.0714,8.0479,8.0479,907200.0
2010-03-26 10:00:00,20.51,20.54,20.48,20.53,688300.0,8.0518,8.0636,8.04,8.0596,688300.0
2010-03-26 10:30:00,20.53,20.56,20.49,20.51,1035900.0,8.0596,8.0714,8.0439,8.0518,1035900.0
2010-03-26 11:00:00,20.51,20.57,20.47,20.56,946800.0,8.0518,8.0753,8.0361,8.0714,946800.0
2010-03-26 11:30:00,20.56,20.59,20.55,20.58,737600.0,8.0714,8.0832,8.0675,8.0793,737600.0
2010-03-26 12:00:00,20.57,20.58,20.48,20.49,454200.0,8.0753,8.0793,8.04,8.0439,454200.0
2010-03-26 12:30:00,20.49,20.5,20.45,20.47,505800.0,8.0439,8.0479,8.0282,8.0361,505800.0
2010-03-26 13:00:00,20.46,20.47,20.41,20.43,475700.0,8.0321,8.0361,8.0125,8.0204,475700.0
2010-03-26 13:30:00,20.44,20.45,20.41,20.42,658200.0,8.0243,8.0282,8.0125,8.0164,658200.0
2010-03-26 14:00:00,20.42,20.48,20.42,20.48,512700.0,8.0164,8.04,8.0164,8.04,512700.0
2010-03-26 14:30:00,20.48,20.48,20.4,20.42,596500.0,8.04,8.04,8.0086,8.0164,596500.0
2010-03-26 15:00:00,20.42,20.43,20.38,20.39,805400.0,8.0164,8.0204,8.0007,8.0047,805400.0
2010-03-26 15:30:00,20.4,20.41,20.37,20.4,1840900.0,8.0086,8.0125,7.9968,8.0086,1840900.0
2010-03-29 09:30:00,20.5,20.56,20.46,20.54,1150900.0,8.0479,8.0714,8.0321,8.0636,1150900.0
2010-03-29 10:00:00,20.55,20.58,20.53,20.57,1113800.0,8.0675,8.0793,8.0596,8.0753,1113800.0
2010-03-29 10:30:00,20.57,20.63,20.56,20.61,1087200.0,8.0753,8.0989,8.0714,8.091,1087200.0
2010-03-29 11:00:00,20.62,20.65,20.61,20.63,466000.0,8.095,8.1067,8.091,8.0989,466000.0
2010-03-29 11:30:00,20.63,20.67,20.59,20.67,834100.0,8.0989,8.1146,8.0832,8.1146,834100.0
2010-03-29 12:00:00,20.67,20.67,20.63,20.65,881400.0,8.1146,8.1146,8.0989,8.1067,881400.0
2010-03-29 12:30:00,20.66,20.69,20.66,20.66,769400.0,8.1107,8.1224,8.1107,8.1107,769400.0
2010-03-29 13:00:00,20.66,20.68,20.64,20.67,881600.0,8.1107,8.1185,8.1028,8.1146,881600.0
2010-03-29 13:30:00,20.68,20.68,20.62,20.66,754200.0,8.1185,8.1185,8.095,8.1107,754200.0
2010-03-29 14:00:00,20.66,20.69,20.64,20.67,1014800.0,8.1107,8.1224,8.1028,8.1146,1014800.0
2010-03-29 14:30:00,20.67,20.69,20.66,20.67,637000.0,8.1146,8.1224,8.1107,8.1146,637000.0
2010-03-29 15:00:00,20.68,20.69,20.64,20.68,817100.0,8.1185,8.1224,8.1028,8.1185,817100.0
2010-03-29 15:30:00,20.67,20.69,20.65,20.66,1303500.0,8.1146,8.1224,8.1067,8.1107,1303500.0
2010-03-30 09:30:00,20.69,20.73,20.65,20.68,1188500.0,8.1224,8.1381,8.1067,8.1185,1188500.0
2010-03-30 10:00:00,20.69,20.71,20.61,20.63,1173200.0,8.1224,8.1303,8.091,8.0989,1173200.0
2010-03-30 10:30:00,20.63,20.66,20.6,20.6,663200.0,8.0989,8.1107,8.0871,8.0871,663200.0
2010-03-30 11:00:00,20.61,20.61,20.51,20.54,1333000.0,8.091,8.091,8.0518,8.0636,1333000.0
2010-03-30 11:30:00,20.55,20.61,20.53,20.6,324300.0,8.0675,8.091,8.0596,8.0871,324300.0
2010-03-30 12:00:00,20.61,20.61,20.58,20.59,262300.0,8.091,8.091,8.0793,8.0832,262300.0
2010-03-30 12:30:00,20.59,20.63,20.58,20.62,505300.0,8.0832,8.0989,8.0793,8.095,505300.0
2010-03-30 13:00:00,20.63,20.63,20.57,20.59,883600.0,8.0989,8.0989,8.0753,8.0832,883600.0
2010-03-30 13:30:00,20.6,20.63,20.58,20.62,404400.0,8.0871,8.0989,8.0793,8.095,404400.0
2010-03-30 14:00:00,20.62,20.65,20.61,20.65,255500.0,8.095,8.1067,8.091,8.1067,255500.0
2010-03-30 14:30:00,20.65,20.66,20.63,20.65,717400.0,8.1067,8.1107,8.0989,8.1067,717400.0
2010-03-30 15:00:00,20.65,20.65,20.63,20.64,250100.0,8.1067,8.1067,8.0989,8.1028,250100.0
2010-03-30 15:30:00,20.64,20.7,20.63,20.63,1065400.0,8.1028,8.1264,8.0989,8.0989,1065400.0
2010-03-31 09:30:00,20.6,20.65,20.5,20.53,1089400.0,8.0871,8.1067,8.0479,8.0596,1089400.0
2010-03-31 10:00:00,20.52,20.54,20.48,20.51,470800.0,8.0557,8.0636,8.04,8.0518,470800.0
2010-03-31 10:30:00,20.5,20.51,20.48,20.48,284500.0,8.0479,8.0518,8.04,8.04,284500.0
2010-03-31 11:00:00,20.49,20.56,20.47,20.55,583200.0,8.0439,8.0714,8.0361,8.0675,583200.0
2010-03-31 11:30:00,20.56,20.62,20.55,20.59,508100.0,8.0714,8.095,8.0675,8.0832,508100.0
2010-03-31 12:00:00,20.59,20.62,20.57,20.61,472900.0,8.0832,8.095,8.0753,8.091,472900.0
2010-03-31 12:30:00,20.62,20.62,20.59,20.59,416700.0,8.095,8.095,8.0832,8.0832,416700.0
2010-03-31 13:00:00,20.6,20.61,20.57,20.58,392500.0,8.0871,8.091,8.0753,8.0793,392500.0
2010-03-31 13:30:00,20.58,20.62,20.57,20.6,551600.0,8.0793,8.095,8.0753,8.0871,551600.0
2010-03-31 14:00:00,20.61,20.62,20.6,20.6,289800.0,8.091,8.095,8.0871,8.0871,289800.0
2010-03-31 14:30:00,20.6,20.61,20.51,20.51,462400.0,8.0871,8.091,8.0518,8.0518,462400.0
2010-03-31 15:00:00,20.51,20.53,20.49,20.5,753600.0,8.0518,8.0596,8.0439,8.0479,753600.0
2010-03-31 15:30:00,20.5,20.52,20.46,20.5,1727500.0,8.0479,8.0557,8.0321,8.0479,1727500.0
2010-04-01 09:30:00,20.54,20.72,20.54,20.66,1470400.0,8.0636,8.1342,8.0636,8.1107,1470400.0
2010-04-01 10:00:00,20.66,20.71,20.62,20.71,1371300.0,8.1107,8.1303,8.095,8.1303,1371300.0
2010-04-01 10:30:00,20.7,20.75,20.7,20.73,1032200.0,8.1264,8.146,8.1264,8.1381,1032200.0
2010-04-01 11:00:00,20.73,20.79,20.71,20.79,1302500.0,8.1381,8.1617,8.1303,8.1617,1302500.0
2010-04-01 11:30:00,20.79,20.8,20.78,20.79,644600.0,8.1617,8.1656,8.1578,8.1617,644600.0
2010-04-01 12:00:00,20.79,20.81,20.76,20.78,914800.0,8.1617,8.1696,8.1499,8.1578,914800.0
2010-04-01 12:30:00,20.78,20.78,20.71,20.74,525700.0,8.1578,8.1578,8.1303,8.1421,525700.0
2010-04-01 13:00:00,20.74,20.76,20.74,20.75,477000.0,8.1421,8.1499,8.1421,8.146,477000.0
2010-04-01 13:30:00,20.76,20.79,20.74,20.75,528800.0,8.1499,8.1617,8.1421,8.146,528800.0
2010-04-01 14:00:00,20.74,20.76,20.72,20.76,699900.0,8.1421,8.1499,8.1342,8.1499,699900.0
2010-04-01 14:30:00,20.75,20.77,20.73,20.75,766000.0,8.146,8.1538,8.1381,8.146,766000.0
2010-04-01 15:00:00,20.76,20.79,20.73,20.79,514300.0,8.1499,8.1617,8.1381,8.1617,514300.0
2010-04-01 15:30:00,20.78,20.84,20.78,20.84,3105800.0,8.1578,8.1813,8.1578,8.1813,3105800.0
2010-04-05 09:30:00,20.89,20.9,20.85,20.89,1005300.0,8.201,8.2049,8.1853,8.201,1005300.0
2010-04-05 10:00:00,20.89,20.9,20.84,20.89,766900.0,8.201,8.2049,8.1813,8.201,766900.0
2010-04-05 10:30:00,20.88,20.95,20.88,20.93,639100.0,8.197,8.2245,8.197,8.2167,639100.0
2010-04-05 11:00:00,20.93,20.94,20.89,20.9,484800.0,8.2167,8.2206,8.201,8.2049,484800.0
2010-04-05 11:30:00,20.91,20.93,20.89,20.91,807400.0,8.2088,8.2167,8.201,8.2088,807400.0
2010-04-05 12:00:00,20.91,20.91,20.89,20.89,202000.0,8.2088,8.2088,8.201,8.201,202000.0
2010-04-05 12:30:00,20.9,20.9,20.88,20.89,224200.0,8.2049,8.2049,8.197,8.201,224200.0
2010-04-05 13:00:00,20.88,20.93,20.88,20.93,591000.0,8.197,8.2167,8.197,8.2167,591000.0
2010-04-05 13:30:00,20.93,20.94,20.89,20.94,561000.0,8.2167,8.2206,8.201,8.2206,561000.0
2010-04-05 14:00:00,20.94,20.97,20.93,20.96,570900.0,8.2206,8.2324,8.2167,8.2284,570900.0
2010-04-05 14:30:00,20.97,20.97,20.92,20.92,408000.0,8.2324,8.2324,8.2127,8.2127,408000.0
2010-04-05 15:00:00,20.92,20.94,20.92,20.94,418400.0,8.2127,8.2206,8.2127,8.2206,418400.0
2010-04-05 15:30:00,20.94,20.95,20.92,20.92,1652100.0,8.2206,8.2245,8.2127,8.2127,1652100.0
2010-04-06 09:30:00,20.93,20.98,20.9,20.96,1018900.0,8.2167,8.2363,8.2049,8.2284,1018900.0
2010-04-06 10:00:00,20.97,21.0,20.94,20.97,1346500.0,8.2324,8.2441,8.2206,8.2324,1346500.0
2010-04-06 10:30:00,20.97,20.99,20.95,20.99,876400.0,8.2324,8.2402,8.2245,8.2402,876400.0
2010-04-06 11:00:00,20.98,20.99,20.97,20.99,663800.0,8.2363,8.2402,8.2324,8.2402,663800.0
2010-04-06 11:30:00,20.99,20.99,20.95,20.98,500300.0,8.2402,8.2402,8.2245,8.2363,500300.0
2010-04-06 12:00:00,20.98,21.0,20.97,20.99,336400.0,8.2363,8.2441,8.2324,8.2402,336400.0
2010-04-06 12:30:00,20.99,20.99,20.95,20.98,519900.0,8.2402,8.2402,8.2245,8.2363,519900.0
2010-04-06 13:00:00,20.98,20.99,20.97,20.99,453800.0,8.2363,8.2402,8.2324,8.2402,453800.0
2010-04-06 13:30:00,20.99,20.99,20.97,20.97,474500.0,8.2402,8.2402,8.2324,8.2324,474500.0
2010-04-06 14:00:00,20.98,21.02,20.97,21.01,939500.0,8.2363,8.252,8.2324,8.2481,939500.0
2010-04-06 14:30:00,21.0,21.03,21.0,21.01,558500.0,8.2441,8.2559,8.2441,8.2481,558500.0
2010-04-06 15:00:00,21.01,21.02,21.01,21.02,392000.0,8.2481,8.252,8.2481,8.252,392000.0
2010-04-06 15:30:00,21.02,21.03,20.97,20.98,1390100.0,8.252,8.2559,8.2324,8.2363,1390100.0
2010-04-07 09:30:00,21.03,21.03,20.9,20.91,1429300.0,8.2559,8.2559,8.2049,8.2088,1429300.0
2010-04-07 10:00:00,20.91,20.93,20.85,20.87,1297600.0,8.2088,8.2167,8.1853,8.1931,1297600.0
2010-04-07 10:30:00,20.86,20.87,20.78,20.83,1355900.0,8.1892,8.1931,8.1578,8.1774,1355900.0
2010-04-07 11:00:00,20.82,20.9,20.82,20.9,669800.0,8.1735,8.2049,8.1735,8.2049,669800.0
2010-04-07 11:30:00,20.9,20.9,20.83,20.86,409400.0,8.2049,8.2049,8.1774,8.1892,409400.0
2010-04-07 12:00:00,20.85,20.86,20.8,20.8,381000.0,8.1853,8.1892,8.1656,8.1656,381000.0
2010-04-07 12:30:00,20.8,20.83,20.8,20.8,428400.0,8.1656,8.1774,8.1656,8.1656,428400.0
2010-04-07 13:00:00,20.8,20.84,20.79,20.84,489000.0,8.1656,8.1813,8.1617,8.1813,489000.0
2010-04-07 13:30:00,20.84,20.85,20.81,20.84,507600.0,8.1813,8.1853,8.1696,8.1813,507600.0
2010-04-07 14:00:00,20.84,20.85,20.79,20.81,568000.0,8.1813,8.1853,8.1617,8.1696,568000.0
2010-04-07 14:30:00,20.81,20.81,20.74,20.75,1083000.0,8.1696,8.1696,8.1421,8.146,1083000.0
2010-04-07 15:00:00,20.75,20.75,20.67,20.71,1264000.0,8.146,8.146,8.1146,8.1303,1264000.0
2010-04-07 15:30:00,20.72,20.82,20.71,20.8,1723400.0,8.1342,8.1735,8.1303,8.1656,1723400.0
2010-04-08 09:30:00,20.68,20.79,20.64,20.69,1057100.0,8.1185,8.1617,8.1028,8.1224,1057100.0
2010-04-08 10:00:00,20.69,20.75,20.69,20.7,897100.0,8.1224,8.146,8.1224,8.1264,897100.0
2010-04-08 10:30:00,20.7,20.71,20.67,20.68,620100.0,8.1264,8.1303,8.1146,8.1185,620100.0
2010-04-08 11:00:00,20.68,20.69,20.66,20.67,666700.0,8.1185,8.1224,8.1107,8.1146,666700.0
2010-04-08 11:30:00,20.67,20.72,20.66,20.68,413800.0,8.1146,8.1342,8.1107,8.1185,413800.0
2010-04-08 12:00:00,20.68,20.7,20.66,20.7,446300.0,8.1185,8.1264,8.1107,8.1264,446300.0
2010-04-08 12:30:00,20.7,20.7,20.67,20.68,428800.0,8.1264,8.1264,8.1146,8.1185,428800.0
2010-04-08 13:00:00,20.68,20.7,20.66,20.69,500600.0,8.1185,8.1264,8.1107,8.1224,500600.0
2010-04-08 13:30:00,20.69,20.74,20.69,20.73,428300.0,8.1224,8.1421,8.1224,8.1381,428300.0
2010-04-08 14:00:00,20.73,20.73,20.68,20.72,587300.0,8.1381,8.1381,8.1185,8.1342,587300.0
2010-04-08 14:30:00,20.73,20.74,20.71,20.74,288500.0,8.1381,8.1421,8.1303,8.1421,288500.0
2010-04-08 15:00:00,20.74,20.75,20.68,20.69,772300.0,8.1421,8.146,8.1185,8.1224,772300.0
2010-04-08 15:30:00,20.69,20.71,20.68,20.69,1473900.0,8.1224,8.1303,8.1185,8.1224,1473900.0
2010-04-09 09:30:00,20.95,20.96,20.7,20.82,1762800.0,8.2245,8.2284,8.1264,8.1735,1762800.0
2010-04-09 10:00:00,20.82,20.85,20.77,20.8,956600.0,8.1735,8.1853,8.1538,8.1656,956600.0
2010-04-09 10:30:00,20.8,20.87,20.8,20.86,721700.0,8.1656,8.1931,8.1656,8.1892,721700.0
2010-04-09 11:00:00,20.86,20.92,20.84,20.9,447000.0,8.1892,8.2127,8.1813,8.2049,447000.0
2010-04-09 11:30:00,20.91,20.91,20.88,20.88,281000.0,8.2088,8.2088,8.197,8.197,281000.0
2010-04-09 12:00:00,20.88,20.91,20.88,20.91,274400.0,8.197,8.2088,8.197,8.2088,274400.0
2010-04-09 12:30:00,20.91,20.91,20.88,20.9,334800.0,8.2088,8.2088,8.197,8.2049,334800.0
2010-04-09 13:00:00,20.89,20.92,20.88,20.92,339100.0,8.201,8.2127,8.197,8.2127,339100.0
2010-04-09 13:30:00,20.92,20.92,20.9,20.9,311400.0,8.2127,8.2127,8.2049,8.2049,311400.0
2010-04-09 14:00:00,20.9,20.91,20.88,20.91,406800.0,8.2049,8.2088,8.197,8.2088,406800.0
2010-04-09 14:30:00,20.9,20.91,20.89,20.89,543800.0,8.2049,8.2088,8.201,8.201,543800.0
2010-04-09 15:00:00,20.9,20.9,20.87,20.9,404700.0,8.2049,8.2049,8.1931,8.2049,404700.0
2010-04-09 15:30:00,20.89,20.93,20.89,20.93,1139600.0,8.201,8.2167,8.201,8.2167,1139600.0
2010-04-12 09:30:00,20.96,21.0,20.94,21.0,949900.0,8.2284,8.2441,8.2206,8.2441,949900.0
2010-04-12 10:00:00,21.0,21.07,20.99,21.06,1360600.0,8.2441,8.2716,8.2402,8.2677,1360600.0
2010-04-12 10:30:00,21.06,21.07,21.04,21.06,483200.0,8.2677,8.2716,8.2598,8.2677,483200.0
2010-04-12 11:00:00,21.06,21.06,21.04,21.06,535300.0,8.2677,8.2677,8.2598,8.2677,535300.0
2010-04-12 11:30:00,21.06,21.07,21.04,21.06,344900.0,8.2677,8.2716,8.2598,8.2677,344900.0
2010-04-12 12:00:00,21.06,21.06,21.03,21.05,438000.0,8.2677,8.2677,8.2559,8.2638,438000.0
2010-04-12 12:30:00,21.04,21.1,21.04,21.09,790000.0,8.2598,8.2834,8.2598,8.2795,790000.0
2010-04-12 13:00:00,21.09,21.13,21.08,21.13,688800.0,8.2795,8.2952,8.2755,8.2952,688800.0
2010-04-12 13:30:00,21.12,21.19,21.1,21.19,790400.0,8.2912,8.3187,8.2834,8.3187,790400.0
2010-04-12 14:00:00,21.18,21.2,21.15,21.17,559100.0,8.3148,8.3227,8.303,8.3109,559100.0
2010-04-12 14:30:00,21.17,21.18,21.14,21.14,503200.0,8.3109,8.3148,8.2991,8.2991,503200.0
2010-04-12 15:00:00,21.14,21.15,21.09,21.09,854800.0,8.2991,8.303,8.2795,8.2795,854800.0
2010-04-12 15:30:00,21.09,21.13,21.09,21.1,1687100.0,8.2795,8.2952,8.2795,8.2834,1687100.0
2010-04-13 09:30:00,21.05,21.1,21.02,21.04,841100.0,8.2638,8.2834,8.252,8.2598,841100.0
2010-04-13 10:00:00,21.04,21.04,20.93,20.94,635300.0,8.2598,8.2598,8.2167,8.2206,635300.0
2010-04-13 10:30:00,20.94,20.95,20.9,20.92,571700.0,8.2206,8.2245,8.2049,8.2127,571700.0
2010-04-13 11:00:00,20.93,20.94,20.88,20.92,576400.0,8.2167,8.2206,8.197,8.2127,576400.0
2010-04-13 11:30:00,20.93,20.95,20.9,20.95,532000.0,8.2167,8.2245,8.2049,8.2245,532000.0
2010-04-13 12:00:00,20.95,20.99,20.93,20.98,245400.0,8.2245,8.2402,8.2167,8.2363,245400.0
2010-04-13 12:30:00,20.99,20.99,20.95,20.96,235900.0,8.2402,8.2402,8.2245,8.2284,235900.0
2010-04-13 13:00:00,20.95,20.96,20.94,20.96,301700.0,8.2245,8.2284,8.2206,8.2284,301700.0
2010-04-13 13:30:00,20.96,21.05,20.95,21.05,712000.0,8.2284,8.2638,8.2245,8.2638,712000.0
2010-04-13 14:00:00,21.04,21.09,21.04,21.08,518000.0,8.2598,8.2795,8.2598,8.2755,518000.0
2010-04-13 14:30:00,21.08,21.12,21.07,21.09,779900.0,8.2755,8.2912,8.2716,8.2795,779900.0
2010-04-13 15:00:00,21.08,21.14,21.07,21.13,958200.0,8.2755,8.2991,8.2716,8.2952,958200.0
2010-04-13 15:30:00,21.14,21.15,21.08,21.09,2197200.0,8.2991,8.303,8.2755,8.2795,2197200.0
2010-04-14 09:30:00,21.1,21.16,20.97,21.02,1544900.0,8.2834,8.307,8.2324,8.252,1544900.0
2010-04-14 10:00:00,21.01,21.03,21.0,21.01,441100.0,8.2481,8.2559,8.2441,8.2481,441100.0
2010-04-14 10:30:00,21.0,21.03,21.0,21.01,922700.0,8.2441,8.2559,8.2441,8.2481,922700.0
2010-04-14 11:00:00,21.01,21.02,20.99,21.02,585500.0,8.2481,8.252,8.2402,8.252,585500.0
2010-04-14 11:30:00,21.01,21.02,21.01,21.01,306200.0,8.2481,8.252,8.2481,8.2481,306200.0
2010-04-14 12:00:00,21.02,21.08,21.01,21.03,690400.0,8.252,8.2755,8.2481,8.2559,690400.0
2010-04-14 12:30:00,21.03,21.07,21.03,21.07,1120400.0,8.2559,8.2716,8.2559,8.2716,1120400.0
2010-04-14 13:00:00,21.06,21.07,21.04,21.05,597400.0,8.2677,8.2716,8.2598,8.2638,597400.0
2010-04-14 13:30:00,21.06,21.06,21.0,21.05,1123800.0,8.2677,8.2677,8.2441,8.2638,1123800.0
2010-04-14 14:00:00,21.05,21.11,21.04,21.11,726700.0,8.2638,8.2873,8.2598,8.2873,726700.0
2010-04-14 14:30:00,21.11,21.12,21.09,21.09,739300.0,8.2873,8.2912,8.2795,8.2795,739300.0
2010-04-14 15:00:00,21.1,21.12,21.08,21.1,921600.0,8.2834,8.2912,8.2755,8.2834,921600.0
2010-04-14 15:30:00,21.1,21.16,21.09,21.15,1326000.0,8.2834,8.307,8.2795,8.303,1326000.0
2010-04-15 09:30:00,21.08,21.1,21.0,21.03,1028400.0,8.2755,8.2834,8.2441,8.2559,1028400.0
2010-04-15 10:00:00,21.04,21.08,21.02,21.03,782400.0,8.2598,8.2755,8.252,8.2559,782400.0
2010-04-15 10:30:00,21.02,21.04,21.01,21.03,578500.0,8.252,8.2598,8.2481,8.2559,578500.0
2010-04-15 11:00:00,21.02,21.03,21.01,21.02,379700.0,8.252,8.2559,8.2481,8.252,379700.0
2010-04-15 11:30:00,21.02,21.03,21.0,21.01,700200.0,8.252,8.2559,8.2441,8.2481,700200.0
2010-04-15 12:00:00,21.02,21.03,21.01,21.02,417300.0,8.252,8.2559,8.2481,8.252,417300.0
2010-04-15 12:30:00,21.03,21.05,21.02,21.04,439800.0,8.2559,8.2638,8.252,8.2598,439800.0
2010-04-15 13:00:00,21.04,21.09,21.03,21.09,374700.0,8.2598,8.2795,8.2559,8.2795,374700.0
2010-04-15 13:30:00,21.09,21.11,21.07,21.09,540000.0,8.2795,8.2873,8.2716,8.2795,540000.0
2010-04-15 14:00:00,21.1,21.11,21.07,21.1,484600.0,8.2834,8.2873,8.2716,8.2834,484600.0
2010-04-15 14:30:00,21.09,21.1,21.05,21.08,455000.0,8.2795,8.2834,8.2638,8.2755,455000.0
2010-04-15 15:00:00,21.09,21.1,21.08,21.08,375300.0,8.2795,8.2834,8.2755,8.2755,375300.0
2010-04-15 15:30:00,21.08,21.12,21.07,21.11,1203900.0,8.2755,8.2912,8.2716,8.2873,1203900.0
2010-04-16 09:30:00,21.01,21.09,20.98,21.03,2344000.0,8.2481,8.2795,8.2363,8.2559,2344000.0
2010-04-16 10:00:00,21.02,21.04,20.94,21.0,941600.0,8.252,8.2598,8.2206,8.2441,941600.0
2010-04-16 10:30:00,21.0,21.0,20.82,20.86,1230400.0,8.2441,8.2441,8.1735,8.1892,1230400.0
2010-04-16 11:00:00,20.86,21.0,20.8,20.84,2530100.0,8.1892,8.2441,8.1656,8.1813,2530100.0
2010-04-16 11:30:00,20.85,20.87,20.8,20.81,939700.0,8.1853,8.1931,8.1656,8.1696,939700.0
2010-04-16 12:00:00,20.81,20.87,20.78,20.79,713600.0,8.1696,8.1931,8.1578,8.1617,713600.0
2010-04-16 12:30:00,20.8,20.82,20.75,20.8,830500.0,8.1656,8.1735,8.146,8.1656,830500.0
2010-04-16 13:00:00,20.8,20.81,20.75,20.76,577300.0,8.1656,8.1696,8.146,8.1499,577300.0
2010-04-16 13:30:00,20.77,20.82,20.76,20.8,575300.0,8.1538,8.1735,8.1499,8.1656,575300.0
2010-04-16 14:00:00,20.8,20.85,20.79,20.83,769300.0,8.1656,8.1853,8.1617,8.1774,769300.0
2010-04-16 14:30:00,20.83,20.88,20.82,20.86,503400.0,8.1774,8.197,8.1735,8.1892,503400.0
2010-04-16 15:00:00,20.86,20.9,20.83,20.85,632600.0,8.1892,8.2049,8.1774,8.1853,632600.0
2010-04-16 15:30:00,20.84,20.91,20.83,20.89,2193700.0,8.1813,8.2088,8.1774,8.201,2193700.0
2010-04-19 09:30:00,20.8,20.93,20.8,20.84,1186700.0,8.1656,8.2167,8.1656,8.1813,1186700.0
2010-04-19 10:00:00,20.84,20.86,20.82,20.85,593200.0,8.1813,8.1892,8.1735,8.1853,593200.0
2010-04-19 10:30:00,20.85,20.92,20.84,20.91,807600.0,8.1853,8.2127,8.1813,8.2088,807600.0
2010-04-19 11:00:00,20.92,20.92,20.87,20.87,427600.0,8.2127,8.2127,8.1931,8.1931,427600.0
2010-04-19 11:30:00,20.87,20.89,20.84,20.85,727000.0,8.1931,8.201,8.1813,8.1853,727000.0
2010-04-19 12:00:00,20.85,20.87,20.82,20.87,558600.0,8.1853,8.1931,8.1735,8.1931,558600.0
2010-04-19 12:30:00,20.87,20.9,20.85,20.9,261500.0,8.1931,8.2049,8.1853,8.2049,261500.0
2010-04-19 13:00:00,20.89,20.9,20.84,20.86,370600.0,8.201,8.2049,8.1813,8.1892,370600.0
2010-04-19 13:30:00,20.86,20.86,20.83,20.83,252200.0,8.1892,8.1892,8.1774,8.1774,252200.0
2010-04-19 14:00:00,20.83,20.89,20.82,20.88,661800.0,8.1774,8.201,8.1735,8.197,661800.0
2010-04-19 14:30:00,20.89,20.89,20.84,20.88,682300.0,8.201,8.201,8.1813,8.197,682300.0
2010-04-19 15:00:00,20.88,20.92,20.88,20.9,375900.0,8.197,8.2127,8.197,8.2049,375900.0
2010-04-19 15:30:00,20.9,20.93,20.89,20.93,1095700.0,8.2049,8.2167,8.201,8.2167,1095700.0
2010-04-20 09:30:00,20.97,21.1,20.95,21.09,966900.0,8.2324,8.2834,8.2245,8.2795,966900.0
2010-04-20 10:00:00,21.09,21.1,21.04,21.09,1527500.0,8.2795,8.2834,8.2598,8.2795,1527500.0
2010-04-20 10:30:00,21.09,21.17,21.08,21.1,796500.0,8.2795,8.3109,8.2755,8.2834,796500.0
2010-04-20 11:00:00,21.11,21.12,21.05,21.08,745000.0,8.2873,8.2912,8.2638,8.2755,745000.0
2010-04-20 11:30:00,21.07,21.13,21.05,21.09,654400.0,8.2716,8.2952,8.2638,8.2795,654400.0
2010-04-20 12:00:00,21.09,21.14,21.08,21.13,565200.0,8.2795,8.2991,8.2755,8.2952,565200.0
2010-04-20 12:30:00,21.12,21.13,21.08,21.09,699800.0,8.2912,8.2952,8.2755,8.2795,699800.0
2010-04-20 13:00:00,21.1,21.12,21.08,21.12,498600.0,8.2834,8.2912,8.2755,8.2912,498600.0
2010-04-20 13:30:00,21.11,21.15,21.11,21.14,364300.0,8.2873,8.303,8.2873,8.2991,364300.0
2010-04-20 14:00:00,21.15,21.17,21.13,21.15,465000.0,8.303,8.3109,8.2952,8.303,465000.0
2010-04-20 14:30:00,21.15,21.16,21.13,21.15,617000.0,8.303,8.307,8.2952,8.303,617000.0
2010-04-20 15:00:00,21.15,21.19,21.14,21.17,907100.0,8.303,8.3187,8.2991,8.3109,907100.0
2010-04-20 15:30:00,21.17,21.2,21.13,21.2,3066700.0,8.3109,8.3227,8.2952,8.3227,3066700.0
2010-04-21 09:30:00,21.3,21.44,21.25,21.44,2273500.0,8.3619,8.4169,8.3423,8.4169,2273500.0
2010-04-21 10:00:00,21.44,21.47,21.39,21.42,1131200.0,8.4169,8.4287,8.3972,8.409,1131200.0
2010-04-21 10:30:00,21.42,21.57,21.4,21.57,1387100.0,8.409,8.4679,8.4012,8.4679,1387100.0
2010-04-21 11:00:00,21.57,21.61,21.41,21.47,1486500.0,8.4679,8.4836,8.4051,8.4287,1486500.0
2010-04-21 11:30:00,21.47,21.47,21.42,21.44,565600.0,8.4287,8.4287,8.409,8.4169,565600.0
2010-04-21 12:00:00,21.45,21.5,21.44,21.49,532400.0,8.4208,8.4404,8.4169,8.4365,532400.0
2010-04-21 12:30:00,21.49,21.53,21.44,21.46,828300.0,8.4365,8.4522,8.4169,8.4247,828300.0
2010-04-21 13:00:00,21.47,21.48,21.41,21.44,567400.0,8.4287,8.4326,8.4051,8.4169,567400.0
2010-04-21 13:30:00,21.44,21.54,21.44,21.53,688200.0,8.4169,8.4561,8.4169,8.4522,688200.0
2010-04-21 14:00:00,21.53,21.54,21.48,21.51,751300.0,8.4522,8.4561,8.4326,8.4444,751300.0
2010-04-21 14:30:00,21.5,21.52,21.48,21.5,595200.0,8.4404,8.4483,8.4326,8.4404,595200.0
2010-04-21 15:00:00,21.5,21.51,21.45,21.48,982000.0,8.4404,8.4444,8.4208,8.4326,982000.0
2010-04-21 15:30:00,21.48,21.5,21.46,21.46,2368000.0,8.4326,8.4404,8.4247,8.4247,2368000.0
2010-04-22 09:30:00,21.4,21.46,21.25,21.35,1717100.0,8.4012,8.4247,8.3423,8.3815,1717100.0
2010-04-22 10:00:00,21.35,21.44,21.32,21.36,1331400.0,8.3815,8.4169,8.3698,8.3855,1331400.0
2010-04-22 10:30:00,21.35,21.39,21.25,21.26,1097600.0,8.3815,8.3972,8.3423,8.3462,1097600.0
2010-04-22 11:00:00,21.26,21.3,21.25,21.29,774600.0,8.3462,8.3619,8.3423,8.358,774600.0
2010-04-22 11:30:00,21.28,21.29,21.24,21.27,544500.0,8.3541,8.358,8.3384,8.3501,544500.0
2010-04-22 12:00:00,21.28,21.28,21.24,21.25,329200.0,8.3541,8.3541,8.3384,8.3423,329200.0
2010-04-22 12:30:00,21.25,21.26,21.24,21.26,360000.0,8.3423,8.3462,8.3384,8.3462,360000.0
2010-04-22 13:00:00,21.25,21.36,21.23,21.34,858300.0,8.3423,8.3855,8.3344,8.3776,858300.0
2010-04-22 13:30:00,21.35,21.35,21.24,21.26,626700.0,8.3815,8.3815,8.3384,8.3462,626700.0
2010-04-22 14:00:00,21.26,21.3,21.25,21.29,420500.0,8.3462,8.3619,8.3423,8.358,420500.0
2010-04-22 14:30:00,21.29,21.35,21.25,21.26,623900.0,8.358,8.3815,8.3423,8.3462,623900.0
2010-04-22 15:00:00,21.26,21.27,21.23,21.23,685700.0,8.3462,8.3501,8.3344,8.3344,685700.0
2010-04-22 15:30:00,21.23,21.41,21.2,21.29,2109100.0,8.3344,8.4051,8.3227,8.358,2109100.0
2010-04-23 09:30:00,21.31,21.39,21.12,21.28,1347200.0,8.3658,8.3972,8.2912,8.3541,1347200.0
2010-04-23 10:00:00,21.28,21.34,21.21,21.22,795900.0,8.3541,8.3776,8.3266,8.3305,795900.0
2010-04-23 10:30:00,21.22,21.27,21.18,21.26,822100.0,8.3305,8.3501,8.3148,8.3462,822100.0
2010-04-23 11:00:00,21.25,21.3,21.23,21.28,795100.0,8.3423,8.3619,8.3344,8.3541,795100.0
2010-04-23 11:30:00,21.28,21.28,21.23,21.23,367000.0,8.3541,8.3541,8.3344,8.3344,367000.0
2010-04-23 12:00:00,21.24,21.32,21.23,21.26,549200.0,8.3384,8.3698,8.3344,8.3462,549200.0
2010-04-23 12:30:00,21.26,21.29,21.25,21.29,393300.0,8.3462,8.358,8.3423,8.358,393300.0
2010-04-23 13:00:00,21.29,21.29,21.25,21.25,391100.0,8.358,8.358,8.3423,8.3423,391100.0
2010-04-23 13:30:00,21.25,21.27,21.25,21.26,341600.0,8.3423,8.3501,8.3423,8.3462,341600.0
2010-04-23 14:00:00,21.26,21.26,21.25,21.25,267400.0,8.3462,8.3462,8.3423,8.3423,267400.0
2010-04-23 14:30:00,21.25,21.29,21.24,21.27,637300.0,8.3423,8.358,8.3384,8.3501,637300.0
2010-04-23 15:00:00,21.27,21.28,21.26,21.28,327100.0,8.3501,8.3541,8.3462,8.3541,327100.0
2010-04-23 15:30:00,21.26,21.37,21.26,21.35,2147500.0,8.3462,8.3894,8.3462,8.3815,2147500.0
2010-04-26 09:30:00,21.39,21.44,21.31,21.41,873900.0,8.3972,8.4169,8.3658,8.4051,873900.0
2010-04-26 10:00:00,21.41,21.44,21.35,21.4,647700.0,8.4051,8.4169,8.3815,8.4012,647700.0
2010-04-26 10:30:00,21.39,21.44,21.38,21.43,594800.0,8.3972,8.4169,8.3933,8.4129,594800.0
2010-04-26 11:00:00,21.42,21.44,21.35,21.39,625400.0,8.409,8.4169,8.3815,8.3972,625400.0
2010-04-26 11:30:00,21.38,21.4,21.33,21.34,1214400.0,8.3933,8.4012,8.3737,8.3776,1214400.0
2010-04-26 12:00:00,21.34,21.34,21.25,21.25,1208700.0,8.3776,8.3776,8.3423,8.3423,1208700.0
2010-04-26 12:30:00,21.26,21.28,21.2,21.25,896200.0,8.3462,8.3541,8.3227,8.3423,896200.0
2010-04-26 13:00:00,21.25,21.29,21.23,21.27,412000.0,8.3423,8.358,8.3344,8.3501,412000.0
2010-04-26 13:30:00,21.28,21.28,21.23,21.25,770200.0,8.3541,8.3541,8.3344,8.3423,770200.0
2010-04-26 14:00:00,21.24,21.27,21.23,21.27,515900.0,8.3384,8.3501,8.3344,8.3501,515900.0
2010-04-26 14:30:00,21.26,21.27,21.25,21.25,483500.0,8.3462,8.3501,8.3423,8.3423,483500.0
2010-04-26 15:00:00,21.26,21.27,21.21,21.22,1197200.0,8.3462,8.3501,8.3266,8.3305,1197200.0
2010-04-26 15:30:00,21.22,21.25,21.17,21.24,2593400.0,8.3305,8.3423,8.3109,8.3384,2593400.0
2010-04-27 09:30:00,21.25,21.25,21.12,21.15,1371100.0,8.3423,8.3423,8.2912,8.303,1371100.0
2010-04-27 10:00:00,21.15,21.21,21.13,21.19,723900.0,8.303,8.3266,8.2952,8.3187,723900.0
2010-04-27 10:30:00,21.19,21.22,21.12,21.16,1022500.0,8.3187,8.3305,8.2912,8.307,1022500.0
2010-04-27 11:00:00,21.15,21.16,21.01,21.03,2369100.0,8.303,8.307,8.2481,8.2559,2369100.0
2010-04-27 11:30:00,21.02,21.07,21.0,21.01,1437100.0,8.252,8.2716,8.2441,8.2481,1437100.0
2010-04-27 12:00:00,21.01,21.06,21.01,21.04,979200.0,8.2481,8.2677,8.2481,8.2598,979200.0
2010-04-27 12:30:00,21.04,21.08,21.01,21.07,1068400.0,8.2598,8.2755,8.2481,8.2716,1068400.0
2010-04-27 13:00:00,21.07,21.14,21.06,21.1,663000.0,8.2716,8.2991,8.2677,8.2834,663000.0
2010-04-27 13:30:00,21.09,21.12,21.06,21.07,666200.0,8.2795,8.2912,8.2677,8.2716,666200.0
2010-04-27 14:00:00,21.06,21.08,21.03,21.07,469200.0,8.2677,8.2755,8.2559,8.2716,469200.0
2010-04-27 14:30:00,21.07,21.07,21.01,21.03,689000.0,8.2716,8.2716,8.2481,8.2559,689000.0
2010-04-27 15:00:00,21.04,21.08,21.03,21.05,883200.0,8.2598,8.2755,8.2559,8.2638,883200.0
2010-04-27 15:30:00,21.05,21.06,20.91,20.92,2919700.0,8.2638,8.2677,8.2088,8.2127,2919700.0
2010-04-28 09:30:00,21.08,21.09,20.91,21.0,1606700.0,8.2755,8.2795,8.2088,8.2441,1606700.0
2010-04-28 10:00:00,21.0,21.05,20.95,21.05,864500.0,8.2441,8.2638,8.2245,8.2638,864500.0
2010-04-28 10:30:00,21.04,21.05,20.92,20.97,1224200.0,8.2598,8.2638,8.2127,8.2324,1224200.0
2010-04-28 11:00:00,20.97,21.02,20.94,21.01,1142800.0,8.2324,8.252,8.2206,8.2481,1142800.0
2010-04-28 11:30:00,20.98,21.01,20.92,21.0,928300.0,8.2363,8.2481,8.2127,8.2441,928300.0
2010-04-28 12:00:00,21.0,21.05,20.96,21.04,534200.0,8.2441,8.2638,8.2284,8.2598,534200.0
2010-04-28 12:30:00,21.04,21.09,21.04,21.08,521700.0,8.2598,8.2795,8.2598,8.2755,521700.0
2010-04-28 13:00:00,21.07,21.1,21.06,21.08,569300.0,8.2716,8.2834,8.2677,8.2755,569300.0
2010-04-28 13:30:00,21.08,21.1,21.05,21.08,286200.0,8.2755,8.2834,8.2638,8.2755,286200.0
2010-04-28 14:00:00,21.07,21.1,21.02,21.07,532000.0,8.2716,8.2834,8.252,8.2716,532000.0
2010-04-28 14:30:00,21.08,21.1,21.03,21.07,687300.0,8.2755,8.2834,8.2559,8.2716,687300.0
2010-04-28 15:00:00,21.08,21.1,21.04,21.07,660200.0,8.2755,8.2834,8.2598,8.2716,660200.0
2010-04-28 15:30:00,21.07,21.07,20.99,21.03,1684800.0,8.2716,8.2716,8.2402,8.2559,1684800.0
2010-04-29 09:30:00,21.08,21.25,21.07,21.17,1025300.0,8.2755,8.3423,8.2716,8.3109,1025300.0
2010-04-29 10:00:00,21.17,21.25,21.15,21.22,575100.0,8.3109,8.3423,8.303,8.3305,575100.0
2010-04-29 10:30:00,21.22,21.25,21.18,21.22,738100.0,8.3305,8.3423,8.3148,8.3305,738100.0
2010-04-29 11:00:00,21.22,21.24,21.19,21.24,505900.0,8.3305,8.3384,8.3187,8.3384,505900.0
2010-04-29 11:30:00,21.23,21.25,21.21,21.25,514500.0,8.3344,8.3423,8.3266,8.3423,514500.0
2010-04-29 12:00:00,21.24,21.27,21.21,21.23,488600.0,8.3384,8.3501,8.3266,8.3344,488600.0
2010-04-29 12:30:00,21.23,21.27,21.22,21.24,475300.0,8.3344,8.3501,8.3305,8.3384,475300.0
2010-04-29 13:00:00,21.25,21.26,21.21,21.26,927400.0,8.3423,8.3462,8.3266,8.3462,927400.0
2010-04-29 13:30:00,21.25,21.3,21.25,21.28,602800.0,8.3423,8.3619,8.3423,8.3541,602800.0
2010-04-29 14:00:00,21.27,21.28,21.22,21.24,763300.0,8.3501,8.3541,8.3305,8.3384,763300.0
2010-04-29 14:30:00,21.25,21.26,21.22,21.24,563100.0,8.3423,8.3462,8.3305,8.3384,563100.0
2010-04-29 15:00:00,21.23,21.26,21.18,21.2,1008000.0,8.3344,8.3462,8.3148,8.3227,1008000.0
2010-04-29 15:30:00,21.19,21.22,21.18,21.19,1466100.0,8.3187,8.3305,8.3148,8.3187,1466100.0
2010-04-30 09:30:00,21.23,21.35,21.18,21.32,1420600.0,8.3344,8.3815,8.3148,8.3698,1420600.0
2010-04-30 10:00:00,21.31,21.34,21.28,21.31,856900.0,8.3658,8.3776,8.3541,8.3658,856900.0
2010-04-30 10:30:00,21.31,21.45,21.31,21.44,876100.0,8.3658,8.4208,8.3658,8.4169,876100.0
2010-04-30 11:00:00,21.44,21.45,21.41,21.43,788600.0,8.4169,8.4208,8.4051,8.4129,788600.0
2010-04-30 11:30:00,21.44,21.48,21.42,21.48,659800.0,8.4169,8.4326,8.409,8.4326,659800.0
2010-04-30 12:00:00,21.48,21.48,21.39,21.43,758300.0,8.4326,8.4326,8.3972,8.4129,758300.0
2010-04-30 12:30:00,21.44,21.46,21.4,21.4,633700.0,8.4169,8.4247,8.4012,8.4012,633700.0
2010-04-30 13:00:00,21.4,21.41,21.35,21.37,718600.0,8.4012,8.4051,8.3815,8.3894,718600.0
2010-04-30 13:30:00,21.36,21.41,21.35,21.36,459900.0,8.3855,8.4051,8.3815,8.3855,459900.0
2010-04-30 14:00:00,21.37,21.42,21.33,21.35,959600.0,8.3894,8.409,8.3737,8.3815,959600.0
2010-04-30 14:30:00,21.36,21.36,21.28,21.28,774900.0,8.3855,8.3855,8.3541,8.3541,774900.0
2010-04-30 15:00:00,21.28,21.35,21.26,21.31,918700.0,8.3541,8.3815,8.3462,8.3658,918700.0
2010-04-30 15:30:00,21.31,21.34,21.18,21.2,2348100.0,8.3658,8.3776,8.3148,8.3227,2348100.0
2010-05-03 09:30:00,21.28,21.39,21.26,21.3,938000.0,8.3541,8.3972,8.3462,8.3619,938000.0
2010-05-03 10:00:00,21.31,21.31,21.22,21.25,907900.0,8.3658,8.3658,8.3305,8.3423,907900.0
2010-05-03 10:30:00,21.24,21.32,21.24,21.32,606800.0,8.3384,8.3698,8.3384,8.3698,606800.0
2010-05-03 11:00:00,21.31,21.36,21.31,21.36,399100.0,8.3658,8.3855,8.3658,8.3855,399100.0
2010-05-03 11:30:00,21.36,21.38,21.33,21.35,667100.0,8.3855,8.3933,8.3737,8.3815,667100.0
2010-05-03 12:00:00,21.35,21.4,21.34,21.38,536500.0,8.3815,8.4012,8.3776,8.3933,536500.0
2010-05-03 12:30:00,21.39,21.45,21.38,21.45,544900.0,8.3972,8.4208,8.3933,8.4208,544900.0
2010-05-03 13:00:00,21.45,21.48,21.43,21.45,478300.0,8.4208,8.4326,8.4129,8.4208,478300.0
2010-05-03 13:30:00,21.45,21.5,21.44,21.46,683900.0,8.4208,8.4404,8.4169,8.4247,683900.0
2010-05-03 14:00:00,21.46,21.48,21.43,21.46,613200.0,8.4247,8.4326,8.4129,8.4247,613200.0
2010-05-03 14:30:00,21.46,21.47,21.42,21.43,364300.0,8.4247,8.4287,8.409,8.4129,364300.0
2010-05-03 15:00:00,21.44,21.44,21.4,21.43,690600.0,8.4169,8.4169,8.4012,8.4129,690600.0
2010-05-03 15:30:00,21.43,21.46,21.38,21.39,1392600.0,8.4129,8.4247,8.3933,8.3972,1392600.0
2010-05-04 09:30:00,21.26,21.4,21.25,21.34,1318800.0,8.3462,8.4012,8.3423,8.3776,1318800.0
2010-05-04 10:00:00,21.34,21.38,21.3,21.31,983600.0,8.3776,8.3933,8.3619,8.3658,983600.0
2010-05-04 10:30:00,21.31,21.33,21.23,21.25,1475200.0,8.3658,8.3737,8.3344,8.3423,1475200.0
2010-05-04 11:00:00,21.25,21.29,21.22,21.27,952900.0,8.3423,8.358,8.3305,8.3501,952900.0
2010-05-04 11:30:00,21.27,21.3,21.21,21.23,1007100.0,8.3501,8.3619,8.3266,8.3344,1007100.0
2010-05-04 12:00:00,21.24,21.31,21.22,21.3,1071800.0,8.3384,8.3658,8.3305,8.3619,1071800.0
2010-05-04 12:30:00,21.3,21.36,21.3,21.33,712000.0,8.3619,8.3855,8.3619,8.3737,712000.0
2010-05-04 13:00:00,21.32,21.33,21.24,21.25,878400.0,8.3698,8.3737,8.3384,8.3423,878400.0
2010-05-04 13:30:00,21.25,21.29,21.23,21.24,587700.0,8.3423,8.358,8.3344,8.3384,587700.0
2010-05-04 14:00:00,21.23,21.29,21.22,21.23,649700.0,8.3344,8.358,8.3305,8.3344,649700.0
2010-05-04 14:30:00,21.24,21.29,21.23,21.28,926000.0,8.3384,8.358,8.3344,8.3541,926000.0
2010-05-04 15:00:00,21.29,21.31,21.24,21.25,1152000.0,8.358,8.3658,8.3384,8.3423,1152000.0
2010-05-04 15:30:00,21.25,21.28,21.2,21.25,2613100.0,8.3423,8.3541,8.3227,8.3423,2613100.0
2010-05-05 09:30:00,21.15,21.46,21.15,21.33,2049600.0,8.303,8.4247,8.303,8.3737,2049600.0
2010-05-05 10:00:00,21.33,21.35,21.24,21.28,1250000.0,8.3737,8.3815,8.3384,8.3541,1250000.0
2010-05-05 10:30:00,21.27,21.31,21.21,21.23,790900.0,8.3501,8.3658,8.3266,8.3344,790900.0
2010-05-05 11:00:00,21.23,21.24,21.17,21.22,956200.0,8.3344,8.3384,8.3109,8.3305,956200.0
2010-05-05 11:30:00,21.23,21.25,21.18,21.24,746500.0,8.3344,8.3423,8.3148,8.3384,746500.0
2010-05-05 12:00:00,21.24,21.25,21.21,21.22,642200.0,8.3384,8.3423,8.3266,8.3305,642200.0
2010-05-05 12:30:00,21.22,21.24,21.2,21.23,532000.0,8.3305,8.3384,8.3227,8.3344,532000.0
2010-05-05 13:00:00,21.24,21.24,21.21,21.23,426100.0,8.3384,8.3384,8.3266,8.3344,426100.0
2010-05-05 13:30:00,21.22,21.23,21.21,21.23,393700.0,8.3305,8.3344,8.3266,8.3344,393700.0
2010-05-05 14:00:00,21.22,21.24,21.21,21.22,697400.0,8.3305,8.3384,8.3266,8.3305,697400.0
2010-05-05 14:30:00,21.22,21.24,21.11,21.15,1385000.0,8.3305,8.3384,8.2873,8.303,1385000.0
2010-05-05 15:00:00,21.15,21.19,21.12,21.17,631000.0,8.303,8.3187,8.2912,8.3109,631000.0
2010-05-05 15:30:00,21.17,21.22,21.14,21.21,1676800.0,8.3109,8.3305,8.2991,8.3266,1676800.0
2010-05-06 09:30:00,21.11,21.2,20.81,21.17,3101400.0,8.2873,8.3227,8.1696,8.3109,3101400.0
2010-05-06 10:00:00,21.16,21.19,21.01,21.05,1475900.0,8.307,8.3187,8.2481,8.2638,1475900.0
2010-05-06 10:30:00,21.05,21.11,21.0,21.02,1089000.0,8.2638,8.2873,8.2441,8.252,1089000.0
2010-05-06 11:00:00,21.02,21.11,20.99,21.09,1422300.0,8.252,8.2873,8.2402,8.2795,1422300.0
2010-05-06 11:30:00,21.09,21.1,21.02,21.05,674000.0,8.2795,8.2834,8.252,8.2638,674000.0
2010-05-06 12:00:00,21.04,21.14,21.04,21.11,789400.0,8.2598,8.2991,8.2598,8.2873,789400.0
2010-05-06 12:30:00,21.11,21.14,21.09,21.14,704700.0,8.2873,8.2991,8.2795,8.2991,704700.0
2010-05-06 13:00:00,21.13,21.16,21.05,21.11,720000.0,8.2952,8.307,8.2638,8.2873,720000.0
2010-05-06 13:30:00,21.11,21.12,21.03,21.05,1076900.0,8.2873,8.2912,8.2559,8.2638,1076900.0
2010-05-06 14:00:00,21.06,21.08,20.92,20.93,3000300.0,8.2677,8.2755,8.2127,8.2167,3000300.0
2010-05-06 14:30:00,20.93,20.93,19.2,20.47,7454400.0,8.2167,8.2167,7.5375,8.0361,7454400.0
2010-05-06 15:00:00,20.47,20.88,19.9,20.59,3702500.0,8.0361,8.197,7.8123,8.0832,3702500.0
2010-05-06 15:30:00,20.62,20.9,20.58,20.78,4381700.0,8.095,8.2049,8.0793,8.1578,4381700.0
2010-05-07 09:30:00,20.61,20.75,20.59,20.66,2965400.0,8.091,8.146,8.0832,8.1107,2965400.0
2010-05-07 10:00:00,20.67,20.7,20.36,20.43,2784900.0,8.1146,8.1264,7.9929,8.0204,2784900.0
2010-05-07 10:30:00,20.44,20.59,20.4,20.47,2338000.0,8.0243,8.0832,8.0086,8.0361,2338000.0
2010-05-07 11:00:00,20.47,20.65,20.42,20.47,1860000.0,8.0361,8.1067,8.0164,8.0361,1860000.0
2010-05-07 11:30:00,20.47,20.62,20.4,20.57,1299200.0,8.0361,8.095,8.0086,8.0753,1299200.0
2010-05-07 12:00:00,20.57,20.72,20.52,20.63,1292100.0,8.0753,8.1342,8.0557,8.0989,1292100.0
2010-05-07 12:30:00,20.63,20.77,20.6,20.68,1334000.0,8.0989,8.1538,8.0871,8.1185,1334000.0
2010-05-07 13:00:00,20.68,20.71,20.57,20.64,1353800.0,8.1185,8.1303,8.0753,8.1028,1353800.0
2010-05-07 13:30:00,20.64,20.84,20.62,20.78,1365100.0,8.1028,8.1813,8.095,8.1578,1365100.0
2010-05-07 14:00:00,20.78,20.81,20.65,20.66,1037300.0,8.1578,8.1696,8.1067,8.1107,1037300.0
2010-05-07 14:30:00,20.67,20.8,20.66,20.77,1286000.0,8.1146,8.1656,8.1107,8.1538,1286000.0
2010-05-07 15:00:00,20.78,20.78,20.65,20.72,1718900.0,8.1578,8.1578,8.1067,8.1342,1718900.0
2010-05-07 15:30:00,20.72,20.78,20.63,20.75,3362800.0,8.1342,8.1578,8.0989,8.146,3362800.0
2010-05-10 09:30:00,21.31,21.48,21.03,21.38,3507400.0,8.3658,8.4326,8.2559,8.3933,3507400.0
2010-05-10 10:00:00,21.39,21.48,21.31,21.32,2148500.0,8.3972,8.4326,8.3658,8.3698,2148500.0
2010-05-10 10:30:00,21.32,21.49,21.31,21.46,1926000.0,8.3698,8.4365,8.3658,8.4247,1926000.0
2010-05-10 11:00:00,21.46,21.51,21.41,21.49,1706700.0,8.4247,8.4444,8.4051,8.4365,1706700.0
2010-05-10 11:30:00,21.5,21.55,21.45,21.53,1227300.0,8.4404,8.4601,8.4208,8.4522,1227300.0
2010-05-10 12:00:00,21.52,21.53,21.48,21.5,924000.0,8.4483,8.4522,8.4326,8.4404,924000.0
2010-05-10 12:30:00,21.5,21.52,21.46,21.46,777400.0,8.4404,8.4483,8.4247,8.4247,777400.0
2010-05-10 13:00:00,21.47,21.51,21.36,21.49,1326900.0,8.4287,8.4444,8.3855,8.4365,1326900.0
2010-05-10 13:30:00,21.5,21.53,21.45,21.48,1132700.0,8.4404,8.4522,8.4208,8.4326,1132700.0
2010-05-10 14:00:00,21.48,21.54,21.42,21.51,794000.0,8.4326,8.4561,8.409,8.4444,794000.0
2010-05-10 14:30:00,21.5,21.55,21.5,21.53,730000.0,8.4404,8.4601,8.4404,8.4522,730000.0
2010-05-10 15:00:00,21.53,21.54,21.42,21.49,1450800.0,8.4522,8.4561,8.409,8.4365,1450800.0
2010-05-10 15:30:00,21.49,21.6,21.48,21.59,3568100.0,8.4365,8.4797,8.4326,8.4758,3568100.0
2010-05-11 09:30:00,21.49,21.52,21.37,21.5,1489100.0,8.4365,8.4483,8.3894,8.4404,1489100.0
2010-05-11 10:00:00,21.49,21.59,21.47,21.56,1067300.0,8.4365,8.4758,8.4287,8.464,1067300.0
2010-05-11 10:30:00,21.56,21.56,21.49,21.52,900300.0,8.464,8.464,8.4365,8.4483,900300.0
2010-05-11 11:00:00,21.51,21.57,21.49,21.51,1282900.0,8.4444,8.4679,8.4365,8.4444,1282900.0
2010-05-11 11:30:00,21.51,21.56,21.47,21.51,988500.0,8.4444,8.464,8.4287,8.4444,988500.0
2010-05-11 12:00:00,21.52,21.59,21.5,21.57,891500.0,8.4483,8.4758,8.4404,8.4679,891500.0
2010-05-11 12:30:00,21.57,21.62,21.55,21.6,843000.0,8.4679,8.4875,8.4601,8.4797,843000.0
2010-05-11 13:00:00,21.61,21.65,21.57,21.65,752900.0,8.4836,8.4993,8.4679,8.4993,752900.0
2010-05-11 13:30:00,21.65,21.74,21.64,21.71,1025700.0,8.4993,8.5346,8.4954,8.5229,1025700.0
2010-05-11 14:00:00,21.7,21.73,21.58,21.62,822600.0,8.5189,8.5307,8.4718,8.4875,822600.0
2010-05-11 14:30:00,21.62,21.68,21.56,21.6,1003800.0,8.4875,8.5111,8.464,8.4797,1003800.0
2010-05-11 15:00:00,21.59,21.6,21.47,21.57,1516800.0,8.4758,8.4797,8.4287,8.4679,1516800.0
2010-05-11 15:30:00,21.57,21.66,21.55,21.57,2292800.0,8.4679,8.5032,8.4601,8.4679,2292800.0
2010-05-12 09:30:00,21.66,21.77,21.55,21.63,1379800.0,8.5032,8.5464,8.4601,8.4915,1379800.0
2010-05-12 10:00:00,21.64,21.69,21.5,21.52,1039400.0,8.4954,8.515,8.4404,8.4483,1039400.0
2010-05-12 10:30:00,21.51,21.55,21.48,21.51,1461400.0,8.4444,8.4601,8.4326,8.4444,1461400.0
2010-05-12 11:00:00,21.51,21.59,21.49,21.5,1081600.0,8.4444,8.4758,8.4365,8.4404,1081600.0
2010-05-12 11:30:00,21.5,21.59,21.49,21.59,1000600.0,8.4404,8.4758,8.4365,8.4758,1000600.0
2010-05-12 12:00:00,21.59,21.69,21.58,21.66,1396000.0,8.4758,8.515,8.4718,8.5032,1396000.0
2010-05-12 12:30:00,21.66,21.72,21.65,21.7,1060900.0,8.5032,8.5268,8.4993,8.5189,1060900.0
2010-05-12 13:00:00,21.7,21.74,21.68,21.68,574400.0,8.5189,8.5346,8.5111,8.5111,574400.0
2010-05-12 13:30:00,21.69,21.69,21.59,21.6,731600.0,8.515,8.515,8.4758,8.4797,731600.0
2010-05-12 14:00:00,21.6,21.65,21.59,21.62,779300.0,8.4797,8.4993,8.4758,8.4875,779300.0
2010-05-12 14:30:00,21.62,21.64,21.6,21.62,559000.0,8.4875,8.4954,8.4797,8.4875,559000.0
2010-05-12 15:00:00,21.62,21.66,21.59,21.62,1100800.0,8.4875,8.5032,8.4758,8.4875,1100800.0
2010-05-12 15:30:00,21.61,21.69,21.59,21.67,2387300.0,8.4836,8.515,8.4758,8.5072,2387300.0
2010-05-13 09:30:00,21.73,21.75,21.58,21.62,765000.0,8.5307,8.5386,8.4718,8.4875,765000.0
2010-05-13 10:00:00,21.62,21.74,21.6,21.7,888300.0,8.4875,8.5346,8.4797,8.5189,888300.0
2010-05-13 10:30:00,21.7,21.75,21.67,21.67,625800.0,8.5189,8.5386,8.5072,8.5072,625800.0
2010-05-13 11:00:00,21.67,21.69,21.64,21.65,504700.0,8.5072,8.515,8.4954,8.4993,504700.0
2010-05-13 11:30:00,21.65,21.69,21.64,21.66,444400.0,8.4993,8.515,8.4954,8.5032,444400.0
2010-05-13 12:00:00,21.65,21.72,21.65,21.71,537200.0,8.4993,8.5268,8.4993,8.5229,537200.0
2010-05-13 12:30:00,21.71,21.75,21.7,21.74,391100.0,8.5229,8.5386,8.5189,8.5346,391100.0
2010-05-13 13:00:00,21.73,21.8,21.73,21.8,1118000.0,8.5307,8.5582,8.5307,8.5582,1118000.0
2010-05-13 13:30:00,21.79,21.8,21.75,21.75,690500.0,8.5543,8.5582,8.5386,8.5386,690500.0
2010-05-13 14:00:00,21.75,21.77,21.71,21.72,480000.0,8.5386,8.5464,8.5229,8.5268,480000.0
2010-05-13 14:30:00,21.72,21.72,21.67,21.7,469000.0,8.5268,8.5268,8.5072,8.5189,469000.0
2010-05-13 15:00:00,21.7,21.7,21.61,21.63,942000.0,8.5189,8.5189,8.4836,8.4915,942000.0
2010-05-13 15:30:00,21.63,21.7,21.59,21.62,2496500.0,8.4915,8.5189,8.4758,8.4875,2496500.0
2010-05-14 09:30:00,21.58,21.66,21.52,21.64,1936300.0,8.4718,8.5032,8.4483,8.4954,1936300.0
2010-05-14 10:00:00,21.64,21.75,21.56,21.72,1808200.0,8.4954,8.5386,8.464,8.5268,1808200.0
2010-05-14 10:30:00,21.72,21.74,21.64,21.66,1432600.0,8.5268,8.5346,8.4954,8.5032,1432600.0
2010-05-14 11:00:00,21.65,21.66,21.5,21.53,1392100.0,8.4993,8.5032,8.4404,8.4522,1392100.0
2010-05-14 11:30:00,21.53,21.65,21.52,21.55,905500.0,8.4522,8.4993,8.4483,8.4601,905500.0
2010-05-14 12:00:00,21.55,21.6,21.51,21.58,1179600.0,8.4601,8.4797,8.4444,8.4718,1179600.0
2010-05-14 12:30:00,21.58,21.67,21.57,21.66,1162700.0,8.4718,8.5072,8.4679,8.5032,1162700.0
2010-05-14 13:00:00,21.66,21.7,21.61,21.62,1264200.0,8.5032,8.5189,8.4836,8.4875,1264200.0
2010-05-14 13:30:00,21.62,21.64,21.54,21.61,829900.0,8.4875,8.4954,8.4561,8.4836,829900.0
2010-05-14 14:00:00,21.6,21.63,21.5,21.57,765400.0,8.4797,8.4915,8.4404,8.4679,765400.0
2010-05-14 14:30:00,21.57,21.63,21.55,21.57,910700.0,8.4679,8.4915,8.4601,8.4679,910700.0
2010-05-14 15:00:00,21.57,21.58,21.5,21.51,1422700.0,8.4679,8.4718,8.4404,8.4444,1422700.0
2010-05-14 15:30:00,21.51,21.62,21.51,21.6,2299000.0,8.4444,8.4875,8.4444,8.4797,2299000.0
2010-05-17 09:30:00,21.64,21.91,21.6,21.85,1953200.0,8.4954,8.6014,8.4797,8.5778,1953200.0
2010-05-17 10:00:00,21.85,21.86,21.75,21.81,1164800.0,8.5778,8.5818,8.5386,8.5621,1164800.0
2010-05-17 10:30:00,21.82,21.84,21.65,21.72,1416900.0,8.5661,8.5739,8.4993,8.5268,1416900.0
2010-05-17 11:00:00,21.72,21.74,21.61,21.68,1259100.0,8.5268,8.5346,8.4836,8.5111,1259100.0
2010-05-17 11:30:00,21.67,21.7,21.62,21.65,719100.0,8.5072,8.5189,8.4875,8.4993,719100.0
2010-05-17 12:00:00,21.64,21.67,21.57,21.65,1228100.0,8.4954,8.5072,8.4679,8.4993,1228100.0
2010-05-17 12:30:00,21.65,21.7,21.62,21.63,1262800.0,8.4993,8.5189,8.4875,8.4915,1262800.0
2010-05-17 13:00:00,21.64,21.72,21.63,21.7,862800.0,8.4954,8.5268,8.4915,8.5189,862800.0
2010-05-17 13:30:00,21.7,21.74,21.58,21.62,863500.0,8.5189,8.5346,8.4718,8.4875,863500.0
2010-05-17 14:00:00,21.62,21.67,21.6,21.63,1046600.0,8.4875,8.5072,8.4797,8.4915,1046600.0
2010-05-17 14:30:00,21.64,21.69,21.62,21.65,1072500.0,8.4954,8.515,8.4875,8.4993,1072500.0
2010-05-17 15:00:00,21.64,21.71,21.61,21.67,1799400.0,8.4954,8.5229,8.4836,8.5072,1799400.0
2010-05-17 15:30:00,21.66,21.73,21.66,21.69,2725200.0,8.5032,8.5307,8.5032,8.515,2725200.0
2010-05-18 09:30:00,21.77,21.8,21.63,21.71,1810000.0,8.5464,8.5582,8.4915,8.5229,1810000.0
2010-05-18 10:00:00,21.7,21.74,21.67,21.69,1196600.0,8.5189,8.5346,8.5072,8.515,1196600.0
2010-05-18 10:30:00,21.68,21.71,21.66,21.68,1277200.0,8.5111,8.5229,8.5032,8.5111,1277200.0
2010-05-18 11:00:00,21.68,21.71,21.67,21.71,1256600.0,8.5111,8.5229,8.5072,8.5229,1256600.0
2010-05-18 11:30:00,21.71,21.72,21.66,21.66,1034900.0,8.5229,8.5268,8.5032,8.5032,1034900.0
2010-05-18 12:00:00,21.66,21.68,21.63,21.65,1080500.0,8.5032,8.5111,8.4915,8.4993,1080500.0
2010-05-18 12:30:00,21.65,21.7,21.61,21.61,771000.0,8.4993,8.5189,8.4836,8.4836,771000.0
2010-05-18 13:00:00,21.61,21.62,21.52,21.59,1433600.0,8.4836,8.4875,8.4483,8.4758,1433600.0
2010-05-18 13:30:00,21.58,21.6,21.47,21.48,1204900.0,8.4718,8.4797,8.4287,8.4326,1204900.0
2010-05-18 14:00:00,21.48,21.54,21.45,21.46,1043300.0,8.4326,8.4561,8.4208,8.4247,1043300.0
2010-05-18 14:30:00,21.45,21.48,21.39,21.41,2619700.0,8.4208,8.4326,8.3972,8.4051,2619700.0
2010-05-18 15:00:00,21.41,21.49,21.34,21.37,1558600.0,8.4051,8.4365,8.3776,8.3894,1558600.0
2010-05-18 15:30:00,21.37,21.43,21.35,21.38,2971600.0,8.3894,8.4129,8.3815,8.3933,2971600.0
2010-05-19 09:30:00,21.23,21.36,21.18,21.36,1654600.0,8.3344,8.3855,8.3148,8.3855,1654600.0
2010-05-19 10:00:00,21.35,21.36,21.07,21.23,2136900.0,8.3815,8.3855,8.2716,8.3344,2136900.0
2010-05-19 10:30:00,21.23,21.27,21.17,21.25,1242600.0,8.3344,8.3501,8.3109,8.3423,1242600.0
2010-05-19 11:00:00,21.25,21.28,21.16,21.22,1126100.0,8.3423,8.3541,8.307,8.3305,1126100.0
2010-05-19 11:30:00,21.22,21.23,21.15,21.21,1116900.0,8.3305,8.3344,8.303,8.3266,1116900.0
2010-05-19 12:00:00,21.21,21.27,21.16,21.18,1355700.0,8.3266,8.3501,8.307,8.3148,1355700.0
2010-05-19 12:30:00,21.18,21.23,21.14,21.23,841500.0,8.3148,8.3344,8.2991,8.3344,841500.0
2010-05-19 13:00:00,21.23,21.29,21.18,21.26,917700.0,8.3344,8.358,8.3148,8.3462,917700.0
2010-05-19 13:30:00,21.27,21.33,21.24,21.29,1105200.0,8.3501,8.3737,8.3384,8.358,1105200.0
2010-05-19 14:00:00,21.28,21.35,21.25,21.31,848200.0,8.3541,8.3815,8.3423,8.3658,848200.0
2010-05-19 14:30:00,21.31,21.34,21.27,21.3,943400.0,8.3658,8.3776,8.3501,8.3619,943400.0
2010-05-19 15:00:00,21.3,21.31,21.21,21.31,1146200.0,8.3619,8.3658,8.3266,8.3658,1146200.0
2010-05-19 15:30:00,21.31,21.37,21.28,21.3,2559500.0,8.3658,8.3894,8.3541,8.3619,2559500.0
2010-05-20 09:30:00,21.09,21.1,20.97,21.02,2136700.0,8.2795,8.2834,8.2324,8.252,2136700.0
2010-05-20 10:00:00,21.02,21.02,20.77,20.8,1912700.0,8.252,8.252,8.1538,8.1656,1912700.0
2010-05-20 10:30:00,20.81,20.97,20.8,20.92,1386500.0,8.1696,8.2324,8.1656,8.2127,1386500.0
2010-05-20 11:00:00,20.92,20.96,20.86,20.91,1292300.0,8.2127,8.2284,8.1892,8.2088,1292300.0
2010-05-20 11:30:00,20.91,20.94,20.87,20.87,1012800.0,8.2088,8.2206,8.1931,8.1931,1012800.0
2010-05-20 12:00:00,20.88,20.94,20.85,20.87,969800.0,8.197,8.2206,8.1853,8.1931,969800.0
2010-05-20 12:30:00,20.87,20.89,20.82,20.82,1112300.0,8.1931,8.201,8.1735,8.1735,1112300.0
2010-05-20 13:00:00,20.82,20.98,20.8,20.94,1454000.0,8.1735,8.2363,8.1656,8.2206,1454000.0
2010-05-20 13:30:00,20.94,21.0,20.86,20.89,1873200.0,8.2206,8.2441,8.1892,8.201,1873200.0
2010-05-20 14:00:00,20.88,20.96,20.8,20.87,1438900.0,8.197,8.2284,8.1656,8.1931,1438900.0
2010-05-20 14:30:00,20.87,21.0,20.84,20.86,1611900.0,8.1931,8.2441,8.1813,8.1892,1611900.0
2010-05-20 15:00:00,20.86,20.89,20.81,20.84,1371100.0,8.1892,8.201,8.1696,8.1813,1371100.0
2010-05-20 15:30:00,20.83,20.86,20.69,20.72,4213700.0,8.1774,8.1892,8.1224,8.1342,4213700.0
2010-05-21 09:30:00,20.45,20.52,20.2,20.52,7169300.0,8.0282,8.0557,7.9301,8.0557,7169300.0
2010-05-21 10:00:00,20.51,20.53,20.37,20.43,2175000.0,8.0518,8.0596,7.9968,8.0204,2175000.0
2010-05-21 10:30:00,20.43,20.46,20.32,20.36,1465600.0,8.0204,8.0321,7.9772,7.9929,1465600.0
2010-05-21 11:00:00,20.36,20.56,20.35,20.56,1745500.0,7.9929,8.0714,7.989,8.0714,1745500.0
2010-05-21 11:30:00,20.56,20.76,20.54,20.76,2666600.0,8.0714,8.1499,8.0636,8.1499,2666600.0
2010-05-21 12:00:00,20.75,20.8,20.7,20.79,1489900.0,8.146,8.1656,8.1264,8.1617,1489900.0
2010-05-21 12:30:00,20.79,20.9,20.76,20.86,1787800.0,8.1617,8.2049,8.1499,8.1892,1787800.0
2010-05-21 13:00:00,20.86,20.95,20.82,20.86,2190500.0,8.1892,8.2245,8.1735,8.1892,2190500.0
2010-05-21 13:30:00,20.86,20.95,20.83,20.94,1277300.0,8.1892,8.2245,8.1774,8.2206,1277300.0
2010-05-21 14:00:00,20.94,20.95,20.86,20.88,1087100.0,8.2206,8.2245,8.1892,8.197,1087100.0
2010-05-21 14:30:00,20.88,20.9,20.83,20.89,1660200.0,8.197,8.2049,8.1774,8.201,1660200.0
2010-05-21 15:00:00,20.88,20.89,20.76,20.85,2524700.0,8.197,8.201,8.1499,8.1853,2524700.0
2010-05-21 15:30:00,20.85,21.03,20.77,21.02,3644700.0,8.1853,8.2559,8.1538,8.252,3644700.0
2010-05-24 09:30:00,20.93,21.06,20.79,20.99,3653000.0,8.2167,8.2677,8.1617,8.2402,3653000.0
2010-05-24 10:00:00,20.99,21.06,20.97,21.03,1961700.0,8.2402,8.2677,8.2324,8.2559,1961700.0
2010-05-24 10:30:00,21.03,21.1,21.01,21.03,1146600.0,8.2559,8.2834,8.2481,8.2559,1146600.0
2010-05-24 11:00:00,21.03,21.03,20.96,20.98,828100.0,8.2559,8.2559,8.2284,8.2363,828100.0
2010-05-24 11:30:00,20.97,21.03,20.95,21.01,848000.0,8.2324,8.2559,8.2245,8.2481,848000.0
2010-05-24 12:00:00,21.01,21.07,21.01,21.04,642200.0,8.2481,8.2716,8.2481,8.2598,642200.0
2010-05-24 12:30:00,21.03,21.1,21.01,21.08,717400.0,8.2559,8.2834,8.2481,8.2755,717400.0
2010-05-24 13:00:00,21.07,21.09,20.98,21.01,761700.0,8.2716,8.2795,8.2363,8.2481,761700.0
2010-05-24 13:30:00,21.0,21.03,20.94,20.99,604400.0,8.2441,8.2559,8.2206,8.2402,604400.0
2010-05-24 14:00:00,21.0,21.05,20.97,21.04,621800.0,8.2441,8.2638,8.2324,8.2598,621800.0
2010-05-24 14:30:00,21.03,21.07,20.92,20.94,1033800.0,8.2559,8.2716,8.2127,8.2206,1033800.0
2010-05-24 15:00:00,20.94,21.02,20.91,21.01,1212100.0,8.2206,8.252,8.2088,8.2481,1212100.0
2010-05-24 15:30:00,21.0,21.06,20.85,20.87,3535000.0,8.2441,8.2677,8.1853,8.1931,3535000.0
2010-05-25 09:30:00,20.35,20.59,20.35,20.48,4307400.0,7.989,8.0832,7.989,8.04,4307400.0
2010-05-25 10:00:00,20.48,20.5,20.4,20.41,1822900.0,8.04,8.0479,8.0086,8.0125,1822900.0
2010-05-25 10:30:00,20.41,20.42,20.25,20.29,2043900.0,8.0125,8.0164,7.9497,7.9654,2043900.0
2010-05-25 11:00:00,20.3,20.37,20.23,20.27,1807900.0,7.9693,7.9968,7.9419,7.9576,1807900.0
2010-05-25 11:30:00,20.27,20.29,20.23,20.29,1418100.0,7.9576,7.9654,7.9419,7.9654,1418100.0
2010-05-25 12:00:00,20.28,20.33,20.24,20.24,1309200.0,7.9615,7.9811,7.9458,7.9458,1309200.0
2010-05-25 12:30:00,20.25,20.29,20.24,20.24,969100.0,7.9497,7.9654,7.9458,7.9458,969100.0
2010-05-25 13:00:00,20.25,20.26,20.21,20.23,1157400.0,7.9497,7.9536,7.934,7.9419,1157400.0
2010-05-25 13:30:00,20.23,20.23,20.15,20.19,1332200.0,7.9419,7.9419,7.9104,7.9262,1332200.0
2010-05-25 14:00:00,20.19,20.23,20.15,20.22,1289300.0,7.9262,7.9419,7.9104,7.9379,1289300.0
2010-05-25 14:30:00,20.23,20.28,20.2,20.25,1669900.0,7.9419,7.9615,7.9301,7.9497,1669900.0
2010-05-25 15:00:00,20.25,20.34,20.22,20.33,2260900.0,7.9497,7.985,7.9379,7.9811,2260900.0
2010-05-25 15:30:00,20.33,20.43,20.31,20.43,5059800.0,7.9811,8.0204,7.9733,8.0204,5059800.0
2010-05-26 09:30:00,20.66,20.69,20.46,20.56,2289100.0,8.1107,8.1224,8.0321,8.0714,2289100.0
2010-05-26 10:00:00,20.56,20.63,20.48,20.6,1759300.0,8.0714,8.0989,8.04,8.0871,1759300.0
2010-05-26 10:30:00,20.6,20.64,20.53,20.53,1511000.0,8.0871,8.1028,8.0596,8.0596,1511000.0
2010-05-26 11:00:00,20.53,20.6,20.46,20.47,1297700.0,8.0596,8.0871,8.0321,8.0361,1297700.0
2010-05-26 11:30:00,20.47,20.5,20.4,20.47,1338200.0,8.0361,8.0479,8.0086,8.0361,1338200.0
2010-05-26 12:00:00,20.48,20.53,20.4,20.48,986100.0,8.04,8.0596,8.0086,8.04,986100.0
2010-05-26 12:30:00,20.48,20.49,20.43,20.46,1034000.0,8.04,8.0439,8.0204,8.0321,1034000.0
2010-05-26 13:00:00,20.46,20.48,20.42,20.45,833200.0,8.0321,8.04,8.0164,8.0282,833200.0
2010-05-26 13:30:00,20.45,20.53,20.44,20.46,864600.0,8.0282,8.0596,8.0243,8.0321,864600.0
2010-05-26 14:00:00,20.46,20.51,20.4,20.45,1198500.0,8.0321,8.0518,8.0086,8.0282,1198500.0
2010-05-26 14:30:00,20.44,20.45,20.35,20.38,2211200.0,8.0243,8.0282,7.989,8.0007,2211200.0
2010-05-26 15:00:00,20.38,20.4,20.21,20.23,2427000.0,8.0007,8.0086,7.934,7.9419,2427000.0
2010-05-26 15:30:00,20.22,20.25,20.14,20.16,6165300.0,7.9379,7.9497,7.9065,7.9144,6165300.0
2010-05-27 09:30:00,20.45,20.5,20.31,20.4,1638300.0,8.0282,8.0479,7.9733,8.0086,1638300.0
2010-05-27 10:00:00,20.4,20.55,20.36,20.55,1348500.0,8.0086,8.0675,7.9929,8.0675,1348500.0
2010-05-27 10:30:00,20.54,20.6,20.47,20.55,998500.0,8.0636,8.0871,8.0361,8.0675,998500.0
2010-05-27 11:00:00,20.55,20.56,20.45,20.55,953900.0,8.0675,8.0714,8.0282,8.0675,953900.0
2010-05-27 11:30:00,20.55,20.62,20.5,20.61,1259900.0,8.0675,8.095,8.0479,8.091,1259900.0
2010-05-27 12:00:00,20.61,20.63,20.52,20.55,612600.0,8.091,8.0989,8.0557,8.0675,612600.0
2010-05-27 12:30:00,20.55,20.59,20.52,20.56,709100.0,8.0675,8.0832,8.0557,8.0714,709100.0
2010-05-27 13:00:00,20.55,20.56,20.49,20.53,1199100.0,8.0675,8.0714,8.0439,8.0596,1199100.0
2010-05-27 13:30:00,20.54,20.6,20.52,20.52,701000.0,8.0636,8.0871,8.0557,8.0557,701000.0
2010-05-27 14:00:00,20.53,20.62,20.52,20.54,893800.0,8.0596,8.095,8.0557,8.0636,893800.0
2010-05-27 14:30:00,20.54,20.57,20.49,20.52,763600.0,8.0636,8.0753,8.0439,8.0557,763600.0
2010-05-27 15:00:00,20.53,20.54,20.46,20.5,1299000.0,8.0596,8.0636,8.0321,8.0479,1299000.0
2010-05-27 15:30:00,20.49,20.57,20.49,20.55,5727800.0,8.0439,8.0753,8.0439,8.0675,5727800.0
2010-05-28 09:30:00,20.6,20.65,20.3,20.47,2304200.0,8.0871,8.1067,7.9693,8.0361,2304200.0
2010-05-28 10:00:00,20.47,20.47,20.4,20.4,1524000.0,8.0361,8.0361,8.0086,8.0086,1524000.0
2010-05-28 10:30:00,20.41,20.48,20.4,20.42,1324800.0,8.0125,8.04,8.0086,8.0164,1324800.0
2010-05-28 11:00:00,20.43,20.46,20.4,20.42,1054000.0,8.0204,8.0321,8.0086,8.0164,1054000.0
2010-05-28 11:30:00,20.42,20.48,20.4,20.47,734900.0,8.0164,8.04,8.0086,8.0361,734900.0
2010-05-28 12:00:00,20.48,20.51,20.44,20.44,588300.0,8.04,8.0518,8.0243,8.0243,588300.0
2010-05-28 12:30:00,20.44,20.45,20.3,20.33,1706400.0,8.0243,8.0282,7.9693,7.9811,1706400.0
2010-05-28 13:00:00,20.32,20.36,20.31,20.33,1018000.0,7.9772,7.9929,7.9733,7.9811,1018000.0
2010-05-28 13:30:00,20.34,20.36,20.3,20.32,942600.0,7.985,7.9929,7.9693,7.9772,942600.0
2010-05-28 14:00:00,20.32,20.36,20.29,20.32,1260000.0,7.9772,7.9929,7.9654,7.9772,1260000.0
2010-05-28 14:30:00,20.32,20.44,20.31,20.36,945700.0,7.9772,8.0243,7.9733,7.9929,945700.0
2010-05-28 15:00:00,20.36,20.44,20.33,20.43,1320400.0,7.9929,8.0243,7.9811,8.0204,1320400.0
2010-05-28 15:30:00,20.44,20.46,20.25,20.28,2639800.0,8.0243,8.0321,7.9497,7.9615,2639800.0
2010-06-01 09:30:00,20.25,20.29,20.07,20.24,2753900.0,7.9497,7.9654,7.879,7.9458,2753900.0
2010-06-01 10:00:00,20.25,20.36,20.24,20.33,2017100.0,7.9497,7.9929,7.9458,7.9811,2017100.0
2010-06-01 10:30:00,20.33,20.37,20.32,20.35,1180700.0,7.9811,7.9968,7.9772,7.989,1180700.0
2010-06-01 11:00:00,20.34,20.42,20.32,20.41,694800.0,7.985,8.0164,7.9772,8.0125,694800.0
2010-06-01 11:30:00,20.41,20.42,20.34,20.34,386400.0,8.0125,8.0164,7.985,7.985,386400.0
2010-06-01 12:00:00,20.35,20.39,20.33,20.38,909300.0,7.989,8.0047,7.9811,8.0007,909300.0
2010-06-01 12:30:00,20.38,20.39,20.32,20.34,1177000.0,8.0007,8.0047,7.9772,7.985,1177000.0
2010-06-01 13:00:00,20.33,20.41,20.33,20.39,694800.0,7.9811,8.0125,7.9811,8.0047,694800.0
2010-06-01 13:30:00,20.4,20.41,20.35,20.36,782800.0,8.0086,8.0125,7.989,7.9929,782800.0
2010-06-01 14:00:00,20.36,20.36,20.28,20.34,901800.0,7.9929,7.9929,7.9615,7.985,901800.0
2010-06-01 14:30:00,20.35,20.36,20.3,20.33,946900.0,7.989,7.9929,7.9693,7.9811,946900.0
2010-06-01 15:00:00,20.33,20.38,20.27,20.31,1506400.0,7.9811,8.0007,7.9576,7.9733,1506400.0
2010-06-01 15:30:00,20.3,20.33,20.1,20.12,3675300.0,7.9693,7.9811,7.8908,7.8987,3675300.0
2010-06-02 09:30:00,20.25,20.32,20.19,20.24,2088200.0,7.9497,7.9772,7.9262,7.9458,2088200.0
2010-06-02 10:00:00,20.24,20.25,20.17,20.19,1071500.0,7.9458,7.9497,7.9183,7.9262,1071500.0
2010-06-02 10:30:00,20.18,20.22,20.16,20.2,971800.0,7.9222,7.9379,7.9144,7.9301,971800.0
2010-06-02 11:00:00,20.2,20.28,20.19,20.23,1340000.0,7.9301,7.9615,7.9262,7.9419,1340000.0
2010-06-02 11:30:00,20.23,20.28,20.22,20.26,847000.0,7.9419,7.9615,7.9379,7.9536,847000.0
2010-06-02 12:00:00,20.27,20.33,20.25,20.26,1232500.0,7.9576,7.9811,7.9497,7.9536,1232500.0
2010-06-02 12:30:00,20.26,20.27,20.24,20.26,827600.0,7.9536,7.9576,7.9458,7.9536,827600.0
2010-06-02 13:00:00,20.26,20.29,20.25,20.27,686200.0,7.9536,7.9654,7.9497,7.9576,686200.0
2010-06-02 13:30:00,20.27,20.29,20.26,20.27,660000.0,7.9576,7.9654,7.9536,7.9576,660000.0
2010-06-02 14:00:00,20.26,20.3,20.25,20.28,974100.0,7.9536,7.9693,7.9497,7.9615,974100.0
2010-06-02 14:30:00,20.28,20.34,20.27,20.31,1621200.0,7.9615,7.985,7.9576,7.9733,1621200.0
2010-06-02 15:00:00,20.31,20.4,20.3,20.37,2649700.0,7.9733,8.0086,7.9693,7.9968,2649700.0
2010-06-02 15:30:00,20.36,20.39,20.33,20.38,4234200.0,7.9929,8.0047,7.9811,8.0007,4234200.0
2010-06-03 09:30:00,20.52,20.58,20.41,20.44,2224000.0,8.0557,8.0793,8.0125,8.0243,2224000.0
2010-06-03 10:00:00,20.44,20.51,20.41,20.47,1204700.0,8.0243,8.0518,8.0125,8.0361,1204700.0
2010-06-03 10:30:00,20.47,20.51,20.4,20.5,1232500.0,8.0361,8.0518,8.0086,8.0479,1232500.0
2010-06-03 11:00:00,20.5,20.52,20.47,20.48,672400.0,8.0479,8.0557,8.0361,8.04,672400.0
2010-06-03 11:30:00,20.49,20.49,20.43,20.46,808900.0,8.0439,8.0439,8.0204,8.0321,808900.0
2010-06-03 12:00:00,20.46,20.47,20.42,20.43,689000.0,8.0321,8.0361,8.0164,8.0204,689000.0
2010-06-03 12:30:00,20.44,20.47,20.41,20.47,1223400.0,8.0243,8.0361,8.0125,8.0361,1223400.0
2010-06-03 13:00:00,20.47,20.52,20.47,20.49,530700.0,8.0361,8.0557,8.0361,8.0439,530700.0
2010-06-03 13:30:00,20.49,20.52,20.48,20.5,500900.0,8.0439,8.0557,8.04,8.0479,500900.0
2010-06-03 14:00:00,20.5,20.55,20.49,20.5,824700.0,8.0479,8.0675,8.0439,8.0479,824700.0
2010-06-03 14:30:00,20.5,20.58,20.49,20.57,689200.0,8.0479,8.0793,8.0439,8.0753,689200.0
2010-06-03 15:00:00,20.57,20.59,20.54,20.59,919900.0,8.0753,8.0832,8.0636,8.0832,919900.0
2010-06-03 15:30:00,20.59,20.6,20.53,20.59,2654200.0,8.0832,8.0871,8.0596,8.0832,2654200.0
2010-06-04 09:30:00,20.43,20.47,20.3,20.31,2591900.0,8.0204,8.0361,7.9693,7.9733,2591900.0
2010-06-04 10:00:00,20.3,20.39,20.25,20.37,1718500.0,7.9693,8.0047,7.9497,7.9968,1718500.0
2010-06-04 10:30:00,20.37,20.4,20.3,20.31,2443700.0,7.9968,8.0086,7.9693,7.9733,2443700.0
2010-06-04 11:00:00,20.3,20.34,20.25,20.26,1324500.0,7.9693,7.985,7.9497,7.9536,1324500.0
2010-06-04 11:30:00,20.26,20.27,20.25,20.26,699600.0,7.9536,7.9576,7.9497,7.9536,699600.0
2010-06-04 12:00:00,20.26,20.27,20.21,20.25,1461100.0,7.9536,7.9576,7.934,7.9497,1461100.0
2010-06-04 12:30:00,20.25,20.28,20.2,20.24,1235600.0,7.9497,7.9615,7.9301,7.9458,1235600.0
2010-06-04 13:00:00,20.24,20.24,20.16,20.19,1409700.0,7.9458,7.9458,7.9144,7.9262,1409700.0
2010-06-04 13:30:00,20.19,20.19,20.1,20.11,1402100.0,7.9262,7.9262,7.8908,7.8947,1402100.0
2010-06-04 14:00:00,20.11,20.13,20.06,20.09,1555700.0,7.8947,7.9026,7.8751,7.8869,1555700.0
2010-06-04 14:30:00,20.09,20.14,20.02,20.07,2570900.0,7.8869,7.9065,7.8594,7.879,2570900.0
2010-06-04 15:00:00,20.08,20.11,20.0,20.0,3078300.0,7.883,7.8947,7.8516,7.8516,3078300.0
2010-06-04 15:30:00,20.01,20.04,19.97,20.04,6562400.0,7.8555,7.8673,7.8398,7.8673,6562400.0
2010-06-07 09:30:00,20.16,20.22,20.08,20.1,2723900.0,7.9144,7.9379,7.883,7.8908,2723900.0
2010-06-07 10:00:00,20.1,20.13,20.06,20.07,1835000.0,7.8908,7.9026,7.8751,7.879,1835000.0
2010-06-07 10:30:00,20.07,20.08,20.0,20.04,2136300.0,7.879,7.883,7.8516,7.8673,2136300.0
2010-06-07 11:00:00,20.04,20.08,20.0,20.07,1633000.0,7.8673,7.883,7.8516,7.879,1633000.0
2010-06-07 11:30:00,20.07,20.12,20.02,20.02,1398000.0,7.879,7.8987,7.8594,7.8594,1398000.0
2010-06-07 12:00:00,20.02,20.12,20.02,20.02,1185500.0,7.8594,7.8987,7.8594,7.8594,1185500.0
2010-06-07 12:30:00,20.02,20.08,20.01,20.04,918500.0,7.8594,7.883,7.8555,7.8673,918500.0
2010-06-07 13:00:00,20.04,20.06,20.01,20.04,1094200.0,7.8673,7.8751,7.8555,7.8673,1094200.0
2010-06-07 13:30:00,20.05,20.07,20.0,20.0,1267400.0,7.8712,7.879,7.8516,7.8516,1267400.0
2010-06-07 14:00:00,20.01,20.05,20.0,20.0,880300.0,7.8555,7.8712,7.8516,7.8516,880300.0
2010-06-07 14:30:00,20.0,20.04,19.97,19.99,1712700.0,7.8516,7.8673,7.8398,7.8476,1712700.0
2010-06-07 15:00:00,19.98,20.03,19.92,19.92,1681100.0,7.8437,7.8633,7.8202,7.8202,1681100.0
2010-06-07 15:30:00,19.92,19.94,19.82,19.82,3962600.0,7.8202,7.828,7.7809,7.7809,3962600.0
2010-06-08 09:30:00,19.93,19.98,19.82,19.91,2003700.0,7.8241,7.8437,7.7809,7.8162,2003700.0
2010-06-08 10:00:00,19.92,20.04,19.92,19.98,1524900.0,7.8202,7.8673,7.8202,7.8437,1524900.0
2010-06-08 10:30:00,19.98,20.04,19.93,20.04,1230600.0,7.8437,7.8673,7.8241,7.8673,1230600.0
2010-06-08 11:00:00,20.04,20.09,19.98,20.05,1670000.0,7.8673,7.8869,7.8437,7.8712,1670000.0
2010-06-08 11:30:00,20.05,20.19,20.05,20.15,1629800.0,7.8712,7.9262,7.8712,7.9104,1629800.0
2010-06-08 12:00:00,20.15,20.18,20.13,20.14,1056800.0,7.9104,7.9222,7.9026,7.9065,1056800.0
2010-06-08 12:30:00,20.14,20.17,20.13,20.16,749600.0,7.9065,7.9183,7.9026,7.9144,749600.0
2010-06-08 13:00:00,20.16,20.16,20.13,20.15,753800.0,7.9144,7.9144,7.9026,7.9104,753800.0
2010-06-08 13:30:00,20.15,20.16,20.07,20.11,1123100.0,7.9104,7.9144,7.879,7.8947,1123100.0
2010-06-08 14:00:00,20.12,20.18,20.06,20.16,1093500.0,7.8987,7.9222,7.8751,7.9144,1093500.0
2010-06-08 14:30:00,20.17,20.19,20.1,20.11,1511900.0,7.9183,7.9262,7.8908,7.8947,1511900.0
2010-06-08 15:00:00,20.11,20.19,20.09,20.19,1628500.0,7.8947,7.9262,7.8869,7.9262,1628500.0
2010-06-08 15:30:00,20.18,20.27,20.16,20.21,4670800.0,7.9222,7.9576,7.9144,7.934,4670800.0
2010-06-09 09:30:00,20.28,20.31,20.18,20.21,2428700.0,7.9615,7.9733,7.9222,7.934,2428700.0
2010-06-09 10:00:00,20.21,20.34,20.18,20.34,2775400.0,7.934,7.985,7.9222,7.985,2775400.0
2010-06-09 10:30:00,20.34,20.37,20.29,20.3,1878600.0,7.985,7.9968,7.9654,7.9693,1878600.0
2010-06-09 11:00:00,20.29,20.35,20.29,20.33,2094300.0,7.9654,7.989,7.9654,7.9811,2094300.0
2010-06-09 11:30:00,20.33,20.34,20.26,20.26,1437000.0,7.9811,7.985,7.9536,7.9536,1437000.0
2010-06-09 12:00:00,20.26,20.27,20.21,20.24,2007000.0,7.9536,7.9576,7.934,7.9458,2007000.0
2010-06-09 12:30:00,20.24,20.26,20.23,20.25,1232000.0,7.9458,7.9536,7.9419,7.9497,1232000.0
2010-06-09 13:00:00,20.25,20.25,20.21,20.21,1160700.0,7.9497,7.9497,7.934,7.934,1160700.0
2010-06-09 13:30:00,20.22,20.23,20.19,20.22,1388000.0,7.9379,7.9419,7.9262,7.9379,1388000.0
2010-06-09 14:00:00,20.22,20.24,20.16,20.23,1716700.0,7.9379,7.9458,7.9144,7.9419,1716700.0
2010-06-09 14:30:00,20.23,20.24,20.1,20.1,2471400.0,7.9419,7.9458,7.8908,7.8908,2471400.0
2010-06-09 15:00:00,20.1,20.14,20.02,20.08,2797900.0,7.8908,7.9065,7.8594,7.883,2797900.0
2010-06-09 15:30:00,20.08,20.09,20.01,20.07,5829600.0,7.883,7.8869,7.8555,7.879,5829600.0
2010-06-10 09:30:00,20.28,20.39,20.25,20.38,3176500.0,7.9615,8.0047,7.9497,8.0007,3176500.0
2010-06-10 10:00:00,20.39,20.46,20.38,20.41,3437000.0,8.0047,8.0321,8.0007,8.0125,3437000.0
2010-06-10 10:30:00,20.41,20.42,20.28,20.31,2725600.0,8.0125,8.0164,7.9615,7.9733,2725600.0
2010-06-10 11:00:00,20.3,20.36,20.28,20.36,1438400.0,7.9693,7.9929,7.9615,7.9929,1438400.0
2010-06-10 11:30:00,20.36,20.36,20.32,20.35,1206200.0,7.9929,7.9929,7.9772,7.989,1206200.0
2010-06-10 12:00:00,20.35,20.35,20.3,20.34,1145700.0,7.989,7.989,7.9693,7.985,1145700.0
2010-06-10 12:30:00,20.34,20.35,20.31,20.33,926700.0,7.985,7.989,7.9733,7.9811,926700.0
2010-06-10 13:00:00,20.32,20.33,20.26,20.32,1824200.0,7.9772,7.9811,7.9536,7.9772,1824200.0
2010-06-10 13:30:00,20.3,20.3,20.25,20.29,1560500.0,7.9693,7.9693,7.9497,7.9654,1560500.0
2010-06-10 14:00:00,20.29,20.32,20.26,20.29,1209000.0,7.9654,7.9772,7.9536,7.9654,1209000.0
2010-06-10 14:30:00,20.29,20.34,20.29,20.3,1212600.0,7.9654,7.985,7.9654,7.9693,1212600.0
2010-06-10 15:00:00,20.29,20.4,20.29,20.35,1938900.0,7.9654,8.0086,7.9654,7.989,1938900.0
2010-06-10 15:30:00,20.35,20.36,20.3,20.34,5537500.0,7.989,7.9929,7.9693,7.985,5537500.0
2010-06-11 09:30:00,19.91,19.91,19.72,19.74,2672000.0,7.9525,7.9525,7.8766,7.8846,2672000.0
2010-06-11 10:00:00,19.74,19.89,19.68,19.89,2626400.0,7.8846,7.9445,7.8606,7.9445,2626400.0
2010-06-11 10:30:00,19.89,19.91,19.84,19.87,1473000.0,7.9445,7.9525,7.9245,7.9365,1473000.0
2010-06-11 11:00:00,19.87,19.95,19.86,19.94,1225900.0,7.9365,7.9684,7.9325,7.9645,1225900.0
2010-06-11 11:30:00,19.94,19.95,19.83,19.86,1049100.0,7.9645,7.9684,7.9205,7.9325,1049100.0
2010-06-11 12:00:00,19.87,19.9,19.86,19.87,781500.0,7.9365,7.9485,7.9325,7.9365,781500.0
2010-06-11 12:30:00,19.87,19.89,19.85,19.87,458300.0,7.9365,7.9445,7.9285,7.9365,458300.0
2010-06-11 13:00:00,19.87,19.94,19.87,19.92,588600.0,7.9365,7.9645,7.9365,7.9565,588600.0
2010-06-11 13:30:00,19.92,19.92,19.89,19.9,539100.0,7.9565,7.9565,7.9445,7.9485,539100.0
2010-06-11 14:00:00,19.89,19.93,19.85,19.85,833500.0,7.9445,7.9605,7.9285,7.9285,833500.0
2010-06-11 14:30:00,19.86,19.9,19.85,19.89,608000.0,7.9325,7.9485,7.9285,7.9445,608000.0
2010-06-11 15:00:00,19.89,19.97,19.89,19.95,1404900.0,7.9445,7.9764,7.9445,7.9684,1404900.0
2010-06-11 15:30:00,19.95,20.1,19.95,20.08,3557600.0,7.9684,8.0284,7.9684,8.0204,3557600.0
2010-06-14 09:30:00,20.25,20.25,19.97,19.98,2208800.0,8.0883,8.0883,7.9764,7.9804,2208800.0
2010-06-14 10:00:00,19.97,20.09,19.96,20.06,1550900.0,7.9764,8.0244,7.9724,8.0124,1550900.0
2010-06-14 10:30:00,20.07,20.09,20.04,20.08,1884400.0,8.0164,8.0244,8.0044,8.0204,1884400.0
2010-06-14 11:00:00,20.08,20.09,20.01,20.02,1204900.0,8.0204,8.0244,7.9924,7.9964,1204900.0
2010-06-14 11:30:00,20.03,20.03,19.83,19.84,2132300.0,8.0004,8.0004,7.9205,7.9245,2132300.0
2010-06-14 12:00:00,19.84,19.96,19.82,19.83,2657200.0,7.9245,7.9724,7.9165,7.9205,2657200.0
2010-06-14 12:30:00,19.83,19.86,19.81,19.83,1317800.0,7.9205,7.9325,7.9125,7.9205,1317800.0
2010-06-14 13:00:00,19.83,19.87,19.79,19.84,2040300.0,7.9205,7.9365,7.9045,7.9245,2040300.0
2010-06-14 13:30:00,19.85,19.87,19.8,19.8,1331300.0,7.9285,7.9365,7.9085,7.9085,1331300.0
2010-06-14 14:00:00,19.8,19.81,19.69,19.73,3148700.0,7.9085,7.9125,7.8646,7.8806,3148700.0
2010-06-14 14:30:00,19.73,19.77,19.7,19.74,1981100.0,7.8806,7.8966,7.8686,7.8846,1981100.0
2010-06-14 15:00:00,19.75,19.77,19.7,19.72,1544500.0,7.8886,7.8966,7.8686,7.8766,1544500.0
2010-06-14 15:30:00,19.72,19.72,19.57,19.58,5142600.0,7.8766,7.8766,7.8167,7.8207,5142600.0
2010-06-15 09:30:00,19.69,19.79,19.6,19.79,2445900.0,7.8646,7.9045,7.8286,7.9045,2445900.0
2010-06-15 10:00:00,19.79,19.8,19.69,19.74,989000.0,7.9045,7.9085,7.8646,7.8846,989000.0
2010-06-15 10:30:00,19.75,19.8,19.74,19.78,1152900.0,7.8886,7.9085,7.8846,7.9005,1152900.0
2010-06-15 11:00:00,19.79,19.84,19.75,19.81,705600.0,7.9045,7.9245,7.8886,7.9125,705600.0
2010-06-15 11:30:00,19.8,19.89,19.75,19.87,865500.0,7.9085,7.9445,7.8886,7.9365,865500.0
2010-06-15 12:00:00,19.87,19.88,19.83,19.83,523500.0,7.9365,7.9405,7.9205,7.9205,523500.0
2010-06-15 12:30:00,19.84,19.86,19.83,19.86,306100.0,7.9245,7.9325,7.9205,7.9325,306100.0
2010-06-15 13:00:00,19.85,19.87,19.82,19.84,1087200.0,7.9285,7.9365,7.9165,7.9245,1087200.0
2010-06-15 13:30:00,19.85,19.85,19.8,19.81,497300.0,7.9285,7.9285,7.9085,7.9125,497300.0
2010-06-15 14:00:00,19.81,19.87,19.8,19.87,934700.0,7.9125,7.9365,7.9085,7.9365,934700.0
2010-06-15 14:30:00,19.87,19.89,19.86,19.87,549800.0,7.9365,7.9445,7.9325,7.9365,549800.0
2010-06-15 15:00:00,19.87,19.89,19.85,19.87,1077200.0,7.9365,7.9445,7.9285,7.9365,1077200.0
2010-06-15 15:30:00,19.87,19.92,19.85,19.91,2702000.0,7.9365,7.9565,7.9285,7.9525,2702000.0
2010-06-16 09:30:00,19.78,19.88,19.75,19.79,1057200.0,7.9005,7.9405,7.8886,7.9045,1057200.0
2010-06-16 10:00:00,19.8,19.82,19.75,19.81,930500.0,7.9085,7.9165,7.8886,7.9125,930500.0
2010-06-16 10:30:00,19.81,19.83,19.77,19.77,933300.0,7.9125,7.9205,7.8966,7.8966,933300.0
2010-06-16 11:00:00,19.77,19.79,19.75,19.79,680100.0,7.8966,7.9045,7.8886,7.9045,680100.0
2010-06-16 11:30:00,19.79,19.82,19.77,19.82,378800.0,7.9045,7.9165,7.8966,7.9165,378800.0
2010-06-16 12:00:00,19.82,19.91,19.82,19.86,643300.0,7.9165,7.9525,7.9165,7.9325,643300.0
2010-06-16 12:30:00,19.87,19.87,19.82,19.84,419500.0,7.9365,7.9365,7.9165,7.9245,419500.0
2010-06-16 13:00:00,19.84,19.86,19.82,19.85,244500.0,7.9245,7.9325,7.9165,7.9285,244500.0
2010-06-16 13:30:00,19.85,19.89,19.85,19.89,227000.0,7.9285,7.9445,7.9285,7.9445,227000.0
2010-06-16 14:00:00,19.89,19.9,19.85,19.87,546700.0,7.9445,7.9485,7.9285,7.9365,546700.0
2010-06-16 14:30:00,19.88,19.89,19.8,19.82,895300.0,7.9405,7.9445,7.9085,7.9165,895300.0
2010-06-16 15:00:00,19.81,19.85,19.76,19.77,820900.0,7.9125,7.9285,7.8926,7.8966,820900.0
2010-06-16 15:30:00,19.77,19.83,19.75,19.82,1971600.0,7.8966,7.9205,7.8886,7.9165,1971600.0
2010-06-17 09:30:00,19.8,19.9,19.8,19.89,1399600.0,7.9085,7.9485,7.9085,7.9445,1399600.0
2010-06-17 10:00:00,19.88,19.89,19.76,19.86,1734900.0,7.9405,7.9445,7.8926,7.9325,1734900.0
2010-06-17 10:30:00,19.86,19.9,19.83,19.89,1124500.0,7.9325,7.9485,7.9205,7.9445,1124500.0
2010-06-17 11:00:00,19.89,19.94,19.88,19.94,815600.0,7.9445,7.9645,7.9405,7.9645,815600.0
2010-06-17 11:30:00,19.94,19.95,19.9,19.95,984400.0,7.9645,7.9684,7.9485,7.9684,984400.0
2010-06-17 12:00:00,19.94,19.95,19.86,19.91,798500.0,7.9645,7.9684,7.9325,7.9525,798500.0
2010-06-17 12:30:00,19.9,19.94,19.87,19.87,621500.0,7.9485,7.9645,7.9365,7.9365,621500.0
2010-06-17 13:00:00,19.87,19.94,19.87,19.89,877000.0,7.9365,7.9645,7.9365,7.9445,877000.0
2010-06-17 13:30:00,19.88,19.95,19.88,19.91,560000.0,7.9405,7.9684,7.9405,7.9525,560000.0
2010-06-17 14:00:00,19.91,19.99,19.9,19.96,764500.0,7.9525,7.9844,7.9485,7.9724,764500.0
2010-06-17 14:30:00,19.96,19.97,19.92,19.95,436500.0,7.9724,7.9764,7.9565,7.9684,436500.0
2010-06-17 15:00:00,19.96,19.96,19.88,19.92,754400.0,7.9724,7.9724,7.9405,7.9565,754400.0
2010-06-17 15:30:00,19.92,20.01,19.9,19.99,2661400.0,7.9565,7.9924,7.9485,7.9844,2661400.0
2010-06-18 09:30:00,20.01,20.08,19.95,20.02,4315900.0,7.9924,8.0204,7.9684,7.9964,4315900.0
2010-06-18 10:00:00,20.02,20.04,19.98,20.0,1197700.0,7.9964,8.0044,7.9804,7.9884,1197700.0
2010-06-18 10:30:00,20.01,20.05,19.99,20.04,608700.0,7.9924,8.0084,7.9844,8.0044,608700.0
2010-06-18 11:00:00,20.04,20.05,20.03,20.04,679800.0,8.0044,8.0084,8.0004,8.0044,679800.0
2010-06-18 11:30:00,20.03,20.05,20.01,20.05,481800.0,8.0004,8.0084,7.9924,8.0084,481800.0
2010-06-18 12:00:00,20.05,20.07,20.01,20.01,857600.0,8.0084,8.0164,7.9924,7.9924,857600.0
2010-06-18 12:30:00,20.01,20.02,19.99,20.01,409200.0,7.9924,7.9964,7.9844,7.9924,409200.0
2010-06-18 13:00:00,20.01,20.04,20.0,20.02,421300.0,7.9924,8.0044,7.9884,7.9964,421300.0
2010-06-18 13:30:00,20.03,20.05,20.02,20.05,485400.0,8.0004,8.0084,7.9964,8.0084,485400.0
2010-06-18 14:00:00,20.05,20.06,20.02,20.03,590100.0,8.0084,8.0124,7.9964,8.0004,590100.0
2010-06-18 14:30:00,20.03,20.08,20.03,20.07,520600.0,8.0004,8.0204,8.0004,8.0164,520600.0
2010-06-18 15:00:00,20.07,20.08,20.01,20.01,754500.0,8.0164,8.0204,7.9924,7.9924,754500.0
2010-06-18 15:30:00,20.01,20.03,19.99,20.0,1729600.0,7.9924,8.0004,7.9844,7.9884,1729600.0
2010-06-21 09:30:00,20.17,20.23,20.03,20.1,1977600.0,8.0563,8.0803,8.0004,8.0284,1977600.0
2010-06-21 10:00:00,20.09,20.11,20.03,20.03,736800.0,8.0244,8.0324,8.0004,8.0004,736800.0
2010-06-21 10:30:00,20.03,20.09,20.02,20.06,875300.0,8.0004,8.0244,7.9964,8.0124,875300.0
2010-06-21 11:00:00,20.06,20.08,20.05,20.06,525900.0,8.0124,8.0204,8.0084,8.0124,525900.0
2010-06-21 11:30:00,20.07,20.09,20.06,20.07,803200.0,8.0164,8.0244,8.0124,8.0164,803200.0
2010-06-21 12:00:00,20.07,20.08,20.05,20.06,470200.0,8.0164,8.0204,8.0084,8.0124,470200.0
2010-06-21 12:30:00,20.05,20.07,20.05,20.07,334200.0,8.0084,8.0164,8.0084,8.0164,334200.0
2010-06-21 13:00:00,20.07,20.1,20.06,20.08,577400.0,8.0164,8.0284,8.0124,8.0204,577400.0
2010-06-21 13:30:00,20.08,20.09,20.06,20.08,697500.0,8.0204,8.0244,8.0124,8.0204,697500.0
2010-06-21 14:00:00,20.08,20.12,20.07,20.1,783300.0,8.0204,8.0363,8.0164,8.0284,783300.0
2010-06-21 14:30:00,20.1,20.1,20.08,20.1,600300.0,8.0284,8.0284,8.0204,8.0284,600300.0
2010-06-21 15:00:00,20.1,20.1,20.0,20.02,1249700.0,8.0284,8.0284,7.9884,7.9964,1249700.0
2010-06-21 15:30:00,20.01,20.06,20.0,20.06,2309000.0,7.9924,8.0124,7.9884,8.0124,2309000.0
2010-06-22 09:30:00,20.05,20.15,20.03,20.03,1125100.0,8.0084,8.0483,8.0004,8.0004,1125100.0
2010-06-22 10:00:00,20.03,20.09,20.0,20.01,772300.0,8.0004,8.0244,7.9884,7.9924,772300.0
2010-06-22 10:30:00,20.01,20.06,20.0,20.04,569100.0,7.9924,8.0124,7.9884,8.0044,569100.0
2010-06-22 11:00:00,20.04,20.06,20.0,20.04,922300.0,8.0044,8.0124,7.9884,8.0044,922300.0
2010-06-22 11:30:00,20.03,20.09,20.03,20.05,636500.0,8.0004,8.0244,8.0004,8.0084,636500.0
2010-06-22 12:00:00,20.05,20.08,20.04,20.04,449300.0,8.0084,8.0204,8.0044,8.0044,449300.0
2010-06-22 12:30:00,20.05,20.05,20.0,20.01,316700.0,8.0084,8.0084,7.9884,7.9924,316700.0
2010-06-22 13:00:00,20.01,20.03,20.0,20.01,420500.0,7.9924,8.0004,7.9884,7.9924,420500.0
2010-06-22 13:30:00,20.01,20.04,20.0,20.0,828100.0,7.9924,8.0044,7.9884,7.9884,828100.0
2010-06-22 14:00:00,20.0,20.01,19.91,19.95,1052600.0,7.9884,7.9924,7.9525,7.9684,1052600.0
2010-06-22 14:30:00,19.94,19.95,19.78,19.85,1686800.0,7.9645,7.9684,7.9005,7.9285,1686800.0
2010-06-22 15:00:00,19.86,19.9,19.82,19.82,805500.0,7.9325,7.9485,7.9165,7.9165,805500.0
2010-06-22 15:30:00,19.83,19.87,19.78,19.84,2054400.0,7.9205,7.9365,7.9005,7.9245,2054400.0
2010-06-23 09:30:00,19.84,19.93,19.76,19.8,1558800.0,7.9245,7.9605,7.8926,7.9085,1558800.0
2010-06-23 10:00:00,19.79,19.8,19.71,19.78,1060500.0,7.9045,7.9085,7.8726,7.9005,1060500.0
2010-06-23 10:30:00,19.77,19.78,19.74,19.76,1404600.0,7.8966,7.9005,7.8846,7.8926,1404600.0
2010-06-23 11:00:00,19.75,19.77,19.75,19.76,712800.0,7.8886,7.8966,7.8886,7.8926,712800.0
2010-06-23 11:30:00,19.76,19.77,19.71,19.74,656300.0,7.8926,7.8966,7.8726,7.8846,656300.0
2010-06-23 12:00:00,19.73,19.77,19.73,19.77,522400.0,7.8806,7.8966,7.8806,7.8966,522400.0
2010-06-23 12:30:00,19.76,19.81,19.74,19.8,825300.0,7.8926,7.9125,7.8846,7.9085,825300.0
2010-06-23 13:00:00,19.8,19.8,19.76,19.77,485800.0,7.9085,7.9085,7.8926,7.8966,485800.0
2010-06-23 13:30:00,19.77,19.79,19.75,19.77,398200.0,7.8966,7.9045,7.8886,7.8966,398200.0
2010-06-23 14:00:00,19.77,19.81,19.73,19.8,792800.0,7.8966,7.9125,7.8806,7.9085,792800.0
2010-06-23 14:30:00,19.8,19.87,19.77,19.79,815900.0,7.9085,7.9365,7.8966,7.9045,815900.0
2010-06-23 15:00:00,19.79,19.85,19.73,19.84,975100.0,7.9045,7.9285,7.8806,7.9245,975100.0
2010-06-23 15:30:00,19.85,19.86,19.77,19.78,2372800.0,7.9285,7.9325,7.8966,7.9005,2372800.0
2010-06-24 09:30:00,19.73,19.84,19.7,19.75,1152200.0,7.8806,7.9245,7.8686,7.8886,1152200.0
2010-06-24 10:00:00,19.75,19.87,19.73,19.86,1174800.0,7.8886,7.9365,7.8806,7.9325,1174800.0
2010-06-24 10:30:00,19.86,19.87,19.78,19.81,1068800.0,7.9325,7.9365,7.9005,7.9125,1068800.0
2010-06-24 11:00:00,19.81,19.82,19.73,19.77,634900.0,7.9125,7.9165,7.8806,7.8966,634900.0
2010-06-24 11:30:00,19.77,19.79,19.73,19.76,646100.0,7.8966,7.9045,7.8806,7.8926,646100.0
2010-06-24 12:00:00,19.76,19.82,19.7,19.71,584100.0,7.8926,7.9165,7.8686,7.8726,584100.0
2010-06-24 12:30:00,19.7,19.76,19.7,19.75,807700.0,7.8686,7.8926,7.8686,7.8886,807700.0
2010-06-24 13:00:00,19.75,19.79,19.71,19.71,744000.0,7.8886,7.9045,7.8726,7.8726,744000.0
2010-06-24 13:30:00,19.71,19.75,19.7,19.71,914000.0,7.8726,7.8886,7.8686,7.8726,914000.0
2010-06-24 14:00:00,19.71,19.72,19.68,19.69,401600.0,7.8726,7.8766,7.8606,7.8646,401600.0
2010-06-24 14:30:00,19.69,19.7,19.64,19.66,1313100.0,7.8646,7.8686,7.8446,7.8526,1313100.0
2010-06-24 15:00:00,19.66,19.69,19.6,19.69,1468600.0,7.8526,7.8646,7.8286,7.8646,1468600.0
2010-06-24 15:30:00,19.68,19.69,19.59,19.62,3149100.0,7.8606,7.8646,7.8247,7.8366,3149100.0
2010-06-25 09:30:00,19.67,19.77,19.6,19.67,1451700.0,7.8566,7.8966,7.8286,7.8566,1451700.0
2010-06-25 10:00:00,19.67,19.67,19.63,19.66,827600.0,7.8566,7.8566,7.8406,7.8526,827600.0
2010-06-25 10:30:00,19.66,19.67,19.54,19.54,1325700.0,7.8526,7.8566,7.8047,7.8047,1325700.0
2010-06-25 11:00:00,19.54,19.67,19.53,19.66,709700.0,7.8047,7.8566,7.8007,7.8526,709700.0
2010-06-25 11:30:00,19.67,19.71,19.61,19.62,1219300.0,7.8566,7.8726,7.8326,7.8366,1219300.0
2010-06-25 12:00:00,19.63,19.74,19.61,19.71,838700.0,7.8406,7.8846,7.8326,7.8726,838700.0
2010-06-25 12:30:00,19.71,19.72,19.57,19.59,658700.0,7.8726,7.8766,7.8167,7.8247,658700.0
2010-06-25 13:00:00,19.59,19.71,19.58,19.7,769800.0,7.8247,7.8726,7.8207,7.8686,769800.0
2010-06-25 13:30:00,19.71,19.75,19.59,19.64,1206300.0,7.8726,7.8886,7.8247,7.8446,1206300.0
2010-06-25 14:00:00,19.64,19.69,19.6,19.63,885300.0,7.8446,7.8646,7.8286,7.8406,885300.0
2010-06-25 14:30:00,19.62,19.72,19.61,19.68,943500.0,7.8366,7.8766,7.8326,7.8606,943500.0
2010-06-25 15:00:00,19.68,19.68,19.63,19.68,951000.0,7.8606,7.8606,7.8406,7.8606,951000.0
2010-06-25 15:30:00,19.67,19.72,19.57,19.68,3770200.0,7.8566,7.8766,7.8167,7.8606,3770200.0
2010-06-28 09:30:00,19.69,19.8,19.69,19.71,1403600.0,7.8646,7.9085,7.8646,7.8726,1403600.0
2010-06-28 10:00:00,19.71,20.89,19.69,20.47,14982200.0,7.8726,8.3439,7.8646,8.1761,14982200.0
2010-06-28 10:30:00,20.47,20.56,20.41,20.45,4394400.0,8.1761,8.2121,8.1522,8.1682,4394400.0
2010-06-28 11:00:00,20.46,20.57,20.41,20.47,5569100.0,8.1722,8.2161,8.1522,8.1761,5569100.0
2010-06-28 11:30:00,20.47,20.51,20.36,20.39,3402200.0,8.1761,8.1921,8.1322,8.1442,3402200.0
2010-06-28 12:00:00,20.39,20.39,20.27,20.34,2526100.0,8.1442,8.1442,8.0963,8.1242,2526100.0
2010-06-28 12:30:00,20.34,20.4,20.29,20.4,1385500.0,8.1242,8.1482,8.1042,8.1482,1385500.0
2010-06-28 13:00:00,20.4,20.42,20.37,20.39,707200.0,8.1482,8.1562,8.1362,8.1442,707200.0
2010-06-28 13:30:00,20.38,20.45,20.37,20.41,1026200.0,8.1402,8.1682,8.1362,8.1522,1026200.0
2010-06-28 14:00:00,20.41,20.45,20.38,20.4,1364300.0,8.1522,8.1682,8.1402,8.1482,1364300.0
2010-06-28 14:30:00,20.4,20.45,20.4,20.41,1708500.0,8.1482,8.1682,8.1482,8.1522,1708500.0
2010-06-28 15:00:00,20.42,20.44,20.28,20.3,1768500.0,8.1562,8.1642,8.1003,8.1082,1768500.0
2010-06-28 15:30:00,20.3,20.4,20.27,20.33,5871800.0,8.1082,8.1482,8.0963,8.1202,5871800.0
2010-06-29 09:30:00,20.13,20.26,20.1,20.14,3068800.0,8.0403,8.0923,8.0284,8.0443,3068800.0
2010-06-29 10:00:00,20.14,20.15,19.95,19.98,3119400.0,8.0443,8.0483,7.9684,7.9804,3119400.0
2010-06-29 10:30:00,19.97,20.07,19.97,20.05,1951500.0,7.9764,8.0164,7.9764,8.0084,1951500.0
2010-06-29 11:00:00,20.05,20.1,20.03,20.05,1866400.0,8.0084,8.0284,8.0004,8.0084,1866400.0
2010-06-29 11:30:00,20.05,20.07,20.01,20.02,2102500.0,8.0084,8.0164,7.9924,7.9964,2102500.0
2010-06-29 12:00:00,20.01,20.02,19.95,19.98,947200.0,7.9924,7.9964,7.9684,7.9804,947200.0
2010-06-29 12:30:00,19.98,20.0,19.95,20.0,1233100.0,7.9804,7.9884,7.9684,7.9884,1233100.0
2010-06-29 13:00:00,20.0,20.01,19.97,20.0,1090300.0,7.9884,7.9924,7.9764,7.9884,1090300.0
2010-06-29 13:30:00,19.99,20.0,19.96,20.0,988400.0,7.9844,7.9884,7.9724,7.9884,988400.0
2010-06-29 14:00:00,20.0,20.02,19.98,19.98,1164400.0,7.9884,7.9964,7.9804,7.9804,1164400.0
2010-06-29 14:30:00,19.98,20.0,19.92,19.93,1117500.0,7.9804,7.9884,7.9565,7.9605,1117500.0
2010-06-29 15:00:00,19.93,19.97,19.85,19.92,1521400.0,7.9605,7.9764,7.9285,7.9565,1521400.0
2010-06-29 15:30:00,19.92,20.0,19.88,19.96,4322500.0,7.9565,7.9884,7.9405,7.9724,4322500.0
2010-06-30 09:30:00,20.0,20.15,19.91,20.05,2475000.0,7.9884,8.0483,7.9525,8.0084,2475000.0
2010-06-30 10:00:00,20.05,20.06,19.96,20.0,1538900.0,8.0084,8.0124,7.9724,7.9884,1538900.0
2010-06-30 10:30:00,19.99,20.12,19.99,20.11,1455600.0,7.9844,8.0363,7.9844,8.0324,1455600.0
2010-06-30 11:00:00,20.11,20.13,20.08,20.12,697100.0,8.0324,8.0403,8.0204,8.0363,697100.0
2010-06-30 11:30:00,20.13,20.21,20.12,20.19,1138200.0,8.0403,8.0723,8.0363,8.0643,1138200.0
2010-06-30 12:00:00,20.2,20.25,20.15,20.16,1153300.0,8.0683,8.0883,8.0483,8.0523,1153300.0
2010-06-30 12:30:00,20.15,20.22,20.14,20.2,885000.0,8.0483,8.0763,8.0443,8.0683,885000.0
2010-06-30 13:00:00,20.2,20.22,20.17,20.2,700700.0,8.0683,8.0763,8.0563,8.0683,700700.0
2010-06-30 13:30:00,20.2,20.22,20.17,20.21,804700.0,8.0683,8.0763,8.0563,8.0723,804700.0
2010-06-30 14:00:00,20.22,20.22,20.1,20.12,1346500.0,8.0763,8.0763,8.0284,8.0363,1346500.0
2010-06-30 14:30:00,20.11,20.14,20.09,20.11,812200.0,8.0324,8.0443,8.0244,8.0324,812200.0
2010-06-30 15:00:00,20.11,20.13,20.06,20.08,1322100.0,8.0324,8.0403,8.0124,8.0204,1322100.0
2010-06-30 15:30:00,20.08,20.09,19.97,20.03,3774400.0,8.0204,8.0244,7.9764,8.0004,3774400.0
2010-07-01 09:30:00,20.15,20.18,20.0,20.01,1709500.0,8.0483,8.0603,7.9884,7.9924,1709500.0
2010-07-01 10:00:00,20.02,20.08,19.89,20.06,2250100.0,7.9964,8.0204,7.9445,8.0124,2250100.0
2010-07-01 10:30:00,20.06,20.09,20.0,20.01,1373900.0,8.0124,8.0244,7.9884,7.9924,1373900.0
2010-07-01 11:00:00,20.01,20.02,19.91,19.97,993100.0,7.9924,7.9964,7.9525,7.9764,993100.0
2010-07-01 11:30:00,19.97,20.05,19.94,20.0,1052900.0,7.9764,8.0084,7.9645,7.9884,1052900.0
2010-07-01 12:00:00,19.99,20.0,19.93,19.96,981500.0,7.9844,7.9884,7.9605,7.9724,981500.0
2010-07-01 12:30:00,19.97,20.12,19.95,20.05,811300.0,7.9764,8.0363,7.9684,8.0084,811300.0
2010-07-01 13:00:00,20.04,20.1,20.04,20.1,636800.0,8.0044,8.0284,8.0044,8.0284,636800.0
2010-07-01 13:30:00,20.1,20.18,20.09,20.18,774400.0,8.0284,8.0603,8.0244,8.0603,774400.0
2010-07-01 14:00:00,20.17,20.19,20.1,20.11,855300.0,8.0563,8.0643,8.0284,8.0324,855300.0
2010-07-01 14:30:00,20.11,20.14,20.04,20.12,957100.0,8.0324,8.0443,8.0044,8.0363,957100.0
2010-07-01 15:00:00,20.13,20.22,20.12,20.22,1247900.0,8.0403,8.0763,8.0363,8.0763,1247900.0
2010-07-01 15:30:00,20.22,20.27,20.16,20.25,2592900.0,8.0763,8.0963,8.0523,8.0883,2592900.0
2010-07-02 09:30:00,20.21,20.3,20.16,20.2,1164700.0,8.0723,8.1082,8.0523,8.0683,1164700.0
2010-07-02 10:00:00,20.19,20.23,20.08,20.19,857200.0,8.0643,8.0803,8.0204,8.0643,857200.0
2010-07-02 10:30:00,20.19,20.25,20.17,20.19,652200.0,8.0643,8.0883,8.0563,8.0643,652200.0
2010-07-02 11:00:00,20.2,20.23,20.12,20.14,799400.0,8.0683,8.0803,8.0363,8.0443,799400.0
2010-07-02 11:30:00,20.14,20.17,20.05,20.16,745600.0,8.0443,8.0563,8.0084,8.0523,745600.0
2010-07-02 12:00:00,20.16,20.18,20.13,20.17,377500.0,8.0523,8.0603,8.0403,8.0563,377500.0
2010-07-02 12:30:00,20.17,20.18,20.13,20.15,317600.0,8.0563,8.0603,8.0403,8.0483,317600.0
2010-07-02 13:00:00,20.15,20.2,20.09,20.16,573200.0,8.0483,8.0683,8.0244,8.0523,573200.0
2010-07-02 13:30:00,20.15,20.27,20.14,20.26,615000.0,8.0483,8.0963,8.0443,8.0923,615000.0
2010-07-02 14:00:00,20.26,20.29,20.22,20.26,653500.0,8.0923,8.1042,8.0763,8.0923,653500.0
2010-07-02 14:30:00,20.27,20.28,20.21,20.26,625600.0,8.0963,8.1003,8.0723,8.0923,625600.0
2010-07-02 15:00:00,20.25,20.35,20.25,20.34,875000.0,8.0883,8.1282,8.0883,8.1242,875000.0
2010-07-02 15:30:00,20.33,20.4,20.29,20.29,2304300.0,8.1202,8.1482,8.1042,8.1042,2304300.0
2010-07-06 09:30:00,20.5,20.57,20.42,20.51,1612100.0,8.1881,8.2161,8.1562,8.1921,1612100.0
2010-07-06 10:00:00,20.51,20.65,20.47,20.62,1545900.0,8.1921,8.248,8.1761,8.2361,1545900.0
2010-07-06 10:30:00,20.62,20.7,20.6,20.67,1058000.0,8.2361,8.268,8.2281,8.256,1058000.0
2010-07-06 11:00:00,20.68,20.68,20.61,20.63,760600.0,8.26,8.26,8.2321,8.2401,760600.0
2010-07-06 11:30:00,20.63,20.67,20.59,20.65,719800.0,8.2401,8.256,8.2241,8.248,719800.0
2010-07-06 12:00:00,20.64,20.67,20.6,20.61,593500.0,8.244,8.256,8.2281,8.2321,593500.0
2010-07-06 12:30:00,20.6,20.61,20.56,20.57,553500.0,8.2281,8.2321,8.2121,8.2161,553500.0
2010-07-06 13:00:00,20.58,20.64,20.55,20.64,597000.0,8.2201,8.244,8.2081,8.244,597000.0
2010-07-06 13:30:00,20.63,20.65,20.51,20.51,846000.0,8.2401,8.248,8.1921,8.1921,846000.0
2010-07-06 14:00:00,20.52,20.52,20.46,20.5,561900.0,8.1961,8.1961,8.1722,8.1881,561900.0
2010-07-06 14:30:00,20.51,20.54,20.44,20.44,516600.0,8.1921,8.2041,8.1642,8.1642,516600.0
2010-07-06 15:00:00,20.45,20.48,20.39,20.43,691400.0,8.1682,8.1801,8.1442,8.1602,691400.0
2010-07-06 15:30:00,20.43,20.54,20.42,20.54,1923500.0,8.1602,8.2041,8.1562,8.2041,1923500.0
2010-07-07 09:30:00,20.59,20.72,20.48,20.7,1381700.0,8.2241,8.276,8.1801,8.268,1381700.0
2010-07-07 10:00:00,20.7,20.76,20.65,20.7,1360900.0,8.268,8.292,8.248,8.268,1360900.0
2010-07-07 10:30:00,20.71,20.8,20.68,20.79,1264300.0,8.272,8.308,8.26,8.304,1264300.0
2010-07-07 11:00:00,20.79,20.82,20.7,20.75,893900.0,8.304,8.3159,8.268,8.288,893900.0
2010-07-07 11:30:00,20.75,20.75,20.61,20.66,906100.0,8.288,8.288,8.2321,8.252,906100.0
2010-07-07 12:00:00,20.66,20.7,20.65,20.7,832300.0,8.252,8.268,8.248,8.268,832300.0
2010-07-07 12:30:00,20.7,20.75,20.64,20.74,905900.0,8.268,8.288,8.244,8.284,905900.0
2010-07-07 13:00:00,20.73,20.8,20.72,20.73,752800.0,8.28,8.308,8.276,8.28,752800.0
2010-07-07 13:30:00,20.72,20.73,20.68,20.72,468100.0,8.276,8.28,8.26,8.276,468100.0
2010-07-07 14:00:00,20.73,20.74,20.7,20.72,674900.0,8.28,8.284,8.268,8.276,674900.0
2010-07-07 14:30:00,20.73,20.74,20.66,20.73,923700.0,8.28,8.284,8.252,8.28,923700.0
2010-07-07 15:00:00,20.73,20.74,20.69,20.74,1322300.0,8.28,8.284,8.264,8.284,1322300.0
2010-07-07 15:30:00,20.73,20.9,20.73,20.9,3964800.0,8.28,8.3479,8.28,8.3479,3964800.0
2010-07-08 09:30:00,20.97,21.08,20.88,21.08,2352900.0,8.3759,8.4198,8.3399,8.4198,2352900.0
2010-07-08 10:00:00,21.07,21.12,21.03,21.08,1304400.0,8.4158,8.4358,8.3998,8.4198,1304400.0
2010-07-08 10:30:00,21.09,21.21,21.07,21.18,1374500.0,8.4238,8.4717,8.4158,8.4597,1374500.0
2010-07-08 11:00:00,21.18,21.19,21.11,21.18,898400.0,8.4597,8.4637,8.4318,8.4597,898400.0
2010-07-08 11:30:00,21.17,21.28,21.17,21.28,1231200.0,8.4557,8.4997,8.4557,8.4997,1231200.0
2010-07-08 12:00:00,21.27,21.31,21.26,21.3,1122400.0,8.4957,8.5117,8.4917,8.5077,1122400.0
2010-07-08 12:30:00,21.3,21.34,21.27,21.3,1005700.0,8.5077,8.5236,8.4957,8.5077,1005700.0
2010-07-08 13:00:00,21.3,21.34,21.26,21.33,794000.0,8.5077,8.5236,8.4917,8.5196,794000.0
2010-07-08 13:30:00,21.34,21.36,21.28,21.35,1249400.0,8.5236,8.5316,8.4997,8.5276,1249400.0
2010-07-08 14:00:00,21.36,21.43,21.34,21.34,1622000.0,8.5316,8.5596,8.5236,8.5236,1622000.0
2010-07-08 14:30:00,21.35,21.4,21.32,21.4,1115100.0,8.5276,8.5476,8.5157,8.5476,1115100.0
2010-07-08 15:00:00,21.39,21.42,21.33,21.38,1117700.0,8.5436,8.5556,8.5196,8.5396,1117700.0
2010-07-08 15:30:00,21.38,21.4,21.3,21.33,3468900.0,8.5396,8.5476,8.5077,8.5196,3468900.0
2010-07-09 09:30:00,21.37,21.48,21.16,21.2,2530800.0,8.5356,8.5796,8.4517,8.4677,2530800.0
2010-07-09 10:00:00,21.2,21.29,21.18,21.27,1759500.0,8.4677,8.5037,8.4597,8.4957,1759500.0
2010-07-09 10:30:00,21.27,21.29,21.2,21.23,1299400.0,8.4957,8.5037,8.4677,8.4797,1299400.0
2010-07-09 11:00:00,21.23,21.27,21.2,21.26,578400.0,8.4797,8.4957,8.4677,8.4917,578400.0
2010-07-09 11:30:00,21.27,21.32,21.26,21.3,616200.0,8.4957,8.5157,8.4917,8.5077,616200.0
2010-07-09 12:00:00,21.3,21.32,21.28,21.28,449600.0,8.5077,8.5157,8.4997,8.4997,449600.0
2010-07-09 12:30:00,21.28,21.32,21.26,21.31,615200.0,8.4997,8.5157,8.4917,8.5117,615200.0
2010-07-09 13:00:00,21.32,21.36,21.3,21.3,1117500.0,8.5157,8.5316,8.5077,8.5077,1117500.0
2010-07-09 13:30:00,21.3,21.34,21.29,21.32,967900.0,8.5077,8.5236,8.5037,8.5157,967900.0
2010-07-09 14:00:00,21.32,21.32,21.23,21.28,822100.0,8.5157,8.5157,8.4797,8.4997,822100.0
2010-07-09 14:30:00,21.27,21.31,21.25,21.27,1219100.0,8.4957,8.5117,8.4877,8.4957,1219100.0
2010-07-09 15:00:00,21.27,21.29,21.26,21.26,332100.0,8.4957,8.5037,8.4917,8.4917,332100.0
2010-07-09 15:30:00,21.26,21.31,21.23,21.3,1557600.0,8.4917,8.5117,8.4797,8.5077,1557600.0
2010-07-12 09:30:00,21.4,21.45,21.28,21.36,1365700.0,8.5476,8.5676,8.4997,8.5316,1365700.0
2010-07-12 10:00:00,21.36,21.48,21.36,21.39,1163600.0,8.5316,8.5796,8.5316,8.5436,1163600.0
2010-07-12 10:30:00,21.4,21.41,21.35,21.39,498000.0,8.5476,8.5516,8.5276,8.5436,498000.0
2010-07-12 11:00:00,21.39,21.4,21.34,21.38,863100.0,8.5436,8.5476,8.5236,8.5396,863100.0
2010-07-12 11:30:00,21.39,21.4,21.34,21.35,383100.0,8.5436,8.5476,8.5236,8.5276,383100.0
2010-07-12 12:00:00,21.35,21.37,21.32,21.33,504700.0,8.5276,8.5356,8.5157,8.5196,504700.0
2010-07-12 12:30:00,21.32,21.33,21.29,21.29,519700.0,8.5157,8.5196,8.5037,8.5037,519700.0
2010-07-12 13:00:00,21.29,21.31,21.29,21.31,360000.0,8.5037,8.5117,8.5037,8.5117,360000.0
2010-07-12 13:30:00,21.31,21.32,21.27,21.32,657500.0,8.5117,8.5157,8.4957,8.5157,657500.0
2010-07-12 14:00:00,21.32,21.32,21.26,21.27,401500.0,8.5157,8.5157,8.4917,8.4957,401500.0
2010-07-12 14:30:00,21.27,21.28,21.24,21.25,649400.0,8.4957,8.4997,8.4837,8.4877,649400.0
2010-07-12 15:00:00,21.25,21.28,21.23,21.24,996600.0,8.4877,8.4997,8.4797,8.4837,996600.0
2010-07-12 15:30:00,21.25,21.29,21.24,21.28,1731100.0,8.4877,8.5037,8.4837,8.4997,1731100.0
2010-07-13 09:30:00,21.38,21.45,21.37,21.44,954700.0,8.5396,8.5676,8.5356,8.5636,954700.0
2010-07-13 10:00:00,21.43,21.44,21.3,21.34,1145400.0,8.5596,8.5636,8.5077,8.5236,1145400.0
2010-07-13 10:30:00,21.34,21.35,21.22,21.32,1023000.0,8.5236,8.5276,8.4757,8.5157,1023000.0
2010-07-13 11:00:00,21.32,21.33,21.25,21.25,892200.0,8.5157,8.5196,8.4877,8.4877,892200.0
2010-07-13 11:30:00,21.26,21.35,21.25,21.33,772300.0,8.4917,8.5276,8.4877,8.5196,772300.0
2010-07-13 12:00:00,21.33,21.35,21.26,21.32,587600.0,8.5196,8.5276,8.4917,8.5157,587600.0
2010-07-13 12:30:00,21.32,21.33,21.28,21.3,399000.0,8.5157,8.5196,8.4997,8.5077,399000.0
2010-07-13 13:00:00,21.3,21.32,21.27,21.32,962200.0,8.5077,8.5157,8.4957,8.5157,962200.0
2010-07-13 13:30:00,21.31,21.33,21.27,21.29,522300.0,8.5117,8.5196,8.4957,8.5037,522300.0
2010-07-13 14:00:00,21.3,21.31,21.25,21.29,756500.0,8.5077,8.5117,8.4877,8.5037,756500.0
2010-07-13 14:30:00,21.29,21.34,21.29,21.33,543800.0,8.5037,8.5236,8.5037,8.5196,543800.0
2010-07-13 15:00:00,21.33,21.35,21.3,21.31,755200.0,8.5196,8.5276,8.5077,8.5117,755200.0
2010-07-13 15:30:00,21.3,21.39,21.28,21.34,1895500.0,8.5077,8.5436,8.4997,8.5236,1895500.0
2010-07-14 09:30:00,21.25,21.29,21.2,21.22,1144400.0,8.4877,8.5037,8.4677,8.4757,1144400.0
2010-07-14 10:00:00,21.22,21.27,21.18,21.25,815600.0,8.4757,8.4957,8.4597,8.4877,815600.0
2010-07-14 10:30:00,21.25,21.28,21.22,21.25,536300.0,8.4877,8.4997,8.4757,8.4877,536300.0
2010-07-14 11:00:00,21.25,21.3,21.24,21.27,780700.0,8.4877,8.5077,8.4837,8.4957,780700.0
2010-07-14 11:30:00,21.28,21.32,21.27,21.28,477100.0,8.4997,8.5157,8.4957,8.4997,477100.0
2010-07-14 12:00:00,21.27,21.28,21.22,21.24,521700.0,8.4957,8.4997,8.4757,8.4837,521700.0
2010-07-14 12:30:00,21.24,21.25,21.21,21.21,402200.0,8.4837,8.4877,8.4717,8.4717,402200.0
2010-07-14 13:00:00,21.22,21.22,21.18,21.21,423700.0,8.4757,8.4757,8.4597,8.4717,423700.0
2010-07-14 13:30:00,21.2,21.24,21.2,21.2,499400.0,8.4677,8.4837,8.4677,8.4677,499400.0
2010-07-14 14:00:00,21.2,21.25,21.17,21.21,983800.0,8.4677,8.4877,8.4557,8.4717,983800.0
2010-07-14 14:30:00,21.21,21.28,21.21,21.25,629900.0,8.4717,8.4997,8.4717,8.4877,629900.0
2010-07-14 15:00:00,21.25,21.27,21.22,21.25,741300.0,8.4877,8.4957,8.4757,8.4877,741300.0
2010-07-14 15:30:00,21.25,21.35,21.24,21.34,2007500.0,8.4877,8.5276,8.4837,8.5236,2007500.0
2010-07-15 09:30:00,21.34,21.43,21.31,21.42,1325200.0,8.5236,8.5596,8.5117,8.5556,1325200.0
2010-07-15 10:00:00,21.41,21.42,21.3,21.38,1343900.0,8.5516,8.5556,8.5077,8.5396,1343900.0
2010-07-15 10:30:00,21.39,21.41,21.33,21.37,717400.0,8.5436,8.5516,8.5196,8.5356,717400.0
2010-07-15 11:00:00,21.36,21.4,21.32,21.37,629900.0,8.5316,8.5476,8.5157,8.5356,629900.0
2010-07-15 11:30:00,21.36,21.37,21.28,21.31,724600.0,8.5316,8.5356,8.4997,8.5117,724600.0
2010-07-15 12:00:00,21.31,21.35,21.28,21.34,310700.0,8.5117,8.5276,8.4997,8.5236,310700.0
2010-07-15 12:30:00,21.35,21.36,21.31,21.36,226100.0,8.5276,8.5316,8.5117,8.5316,226100.0
2010-07-15 13:00:00,21.35,21.43,21.35,21.41,439400.0,8.5276,8.5596,8.5276,8.5516,439400.0
2010-07-15 13:30:00,21.41,21.43,21.4,21.42,351400.0,8.5516,8.5596,8.5476,8.5556,351400.0
2010-07-15 14:00:00,21.42,21.44,21.4,21.43,458600.0,8.5556,8.5636,8.5476,8.5596,458600.0
2010-07-15 14:30:00,21.42,21.44,21.39,21.39,391900.0,8.5556,8.5636,8.5436,8.5436,391900.0
2010-07-15 15:00:00,21.4,21.41,21.33,21.38,783200.0,8.5476,8.5516,8.5196,8.5396,783200.0
2010-07-15 15:30:00,21.38,21.49,21.38,21.44,1938400.0,8.5396,8.5836,8.5396,8.5636,1938400.0
2010-07-16 09:30:00,21.41,21.46,21.16,21.21,3349300.0,8.5516,8.5716,8.4517,8.4717,3349300.0
2010-07-16 10:00:00,21.2,21.23,21.14,21.22,1142700.0,8.4677,8.4797,8.4438,8.4757,1142700.0
2010-07-16 10:30:00,21.23,21.29,21.21,21.26,817500.0,8.4797,8.5037,8.4717,8.4917,817500.0
2010-07-16 11:00:00,21.26,21.27,21.11,21.21,1108500.0,8.4917,8.4957,8.4318,8.4717,1108500.0
2010-07-16 11:30:00,21.21,21.24,21.18,21.21,612800.0,8.4717,8.4837,8.4597,8.4717,612800.0
2010-07-16 12:00:00,21.21,21.24,21.17,21.23,498800.0,8.4717,8.4837,8.4557,8.4797,498800.0
2010-07-16 12:30:00,21.23,21.27,21.21,21.24,419900.0,8.4797,8.4957,8.4717,8.4837,419900.0
2010-07-16 13:00:00,21.24,21.3,21.22,21.26,465800.0,8.4837,8.5077,8.4757,8.4917,465800.0
2010-07-16 13:30:00,21.26,21.32,21.25,21.29,574800.0,8.4917,8.5157,8.4877,8.5037,574800.0
2010-07-16 14:00:00,21.29,21.32,21.25,21.25,501400.0,8.5037,8.5157,8.4877,8.4877,501400.0
2010-07-16 14:30:00,21.26,21.32,21.25,21.32,595500.0,8.4917,8.5157,8.4877,8.5157,595500.0
2010-07-16 15:00:00,21.32,21.33,21.25,21.26,589800.0,8.5157,8.5196,8.4877,8.4917,589800.0
2010-07-16 15:30:00,21.25,21.3,21.24,21.26,1796700.0,8.4877,8.5077,8.4837,8.4917,1796700.0
2010-07-19 09:30:00,21.37,21.41,21.3,21.4,1158400.0,8.5356,8.5516,8.5077,8.5476,1158400.0
2010-07-19 10:00:00,21.4,21.43,21.35,21.39,917600.0,8.5476,8.5596,8.5276,8.5436,917600.0
2010-07-19 10:30:00,21.39,21.42,21.35,21.38,714200.0,8.5436,8.5556,8.5276,8.5396,714200.0
2010-07-19 11:00:00,21.38,21.4,21.35,21.35,457700.0,8.5396,8.5476,8.5276,8.5276,457700.0
2010-07-19 11:30:00,21.36,21.37,21.34,21.36,340300.0,8.5316,8.5356,8.5236,8.5316,340300.0
2010-07-19 12:00:00,21.36,21.38,21.32,21.37,542100.0,8.5316,8.5396,8.5157,8.5356,542100.0
2010-07-19 12:30:00,21.38,21.39,21.36,21.37,346800.0,8.5396,8.5436,8.5316,8.5356,346800.0
2010-07-19 13:00:00,21.37,21.42,21.36,21.4,375200.0,8.5356,8.5556,8.5316,8.5476,375200.0
2010-07-19 13:30:00,21.4,21.42,21.33,21.34,248400.0,8.5476,8.5556,8.5196,8.5236,248400.0
2010-07-19 14:00:00,21.34,21.38,21.34,21.38,306200.0,8.5236,8.5396,8.5236,8.5396,306200.0
2010-07-19 14:30:00,21.37,21.45,21.35,21.43,633700.0,8.5356,8.5676,8.5276,8.5596,633700.0
2010-07-19 15:00:00,21.43,21.49,21.43,21.43,1353000.0,8.5596,8.5836,8.5596,8.5596,1353000.0
2010-07-19 15:30:00,21.42,21.44,21.35,21.38,2201300.0,8.5556,8.5636,8.5276,8.5396,2201300.0
2010-07-20 09:30:00,21.2,21.38,21.17,21.29,1061400.0,8.4677,8.5396,8.4557,8.5037,1061400.0
2010-07-20 10:00:00,21.28,21.35,21.25,21.32,880900.0,8.4997,8.5276,8.4877,8.5157,880900.0
2010-07-20 10:30:00,21.33,21.35,21.16,21.16,1328800.0,8.5196,8.5276,8.4517,8.4517,1328800.0
2010-07-20 11:00:00,21.17,21.28,21.16,21.27,505900.0,8.4557,8.4997,8.4517,8.4957,505900.0
2010-07-20 11:30:00,21.27,21.29,21.25,21.26,370200.0,8.4957,8.5037,8.4877,8.4917,370200.0
2010-07-20 12:00:00,21.26,21.28,21.24,21.26,447800.0,8.4917,8.4997,8.4837,8.4917,447800.0
2010-07-20 12:30:00,21.27,21.3,21.25,21.28,758600.0,8.4957,8.5077,8.4877,8.4997,758600.0
2010-07-20 13:00:00,21.28,21.34,21.28,21.34,224900.0,8.4997,8.5236,8.4997,8.5236,224900.0
2010-07-20 13:30:00,21.33,21.49,21.33,21.49,638900.0,8.5196,8.5836,8.5196,8.5836,638900.0
2010-07-20 14:00:00,21.49,21.49,21.41,21.44,786800.0,8.5836,8.5836,8.5516,8.5636,786800.0
2010-07-20 14:30:00,21.44,21.47,21.4,21.42,437500.0,8.5636,8.5756,8.5476,8.5556,437500.0
2010-07-20 15:00:00,21.42,21.48,21.38,21.47,924200.0,8.5556,8.5796,8.5396,8.5756,924200.0
2010-07-20 15:30:00,21.47,21.52,21.46,21.52,1633700.0,8.5756,8.5955,8.5716,8.5955,1633700.0
2010-07-21 09:30:00,21.7,21.7,21.53,21.59,2543100.0,8.6674,8.6674,8.5995,8.6235,2543100.0
2010-07-21 10:00:00,21.59,21.64,21.51,21.55,1477500.0,8.6235,8.6435,8.5915,8.6075,1477500.0
2010-07-21 10:30:00,21.55,21.58,21.48,21.51,1123000.0,8.6075,8.6195,8.5796,8.5915,1123000.0
2010-07-21 11:00:00,21.5,21.53,21.45,21.5,737100.0,8.5875,8.5995,8.5676,8.5875,737100.0
2010-07-21 11:30:00,21.5,21.53,21.43,21.46,653300.0,8.5875,8.5995,8.5596,8.5716,653300.0
2010-07-21 12:00:00,21.45,21.49,21.44,21.45,313000.0,8.5676,8.5836,8.5636,8.5676,313000.0
2010-07-21 12:30:00,21.45,21.5,21.41,21.42,609800.0,8.5676,8.5875,8.5516,8.5556,609800.0
2010-07-21 13:00:00,21.42,21.5,21.41,21.48,400100.0,8.5556,8.5875,8.5516,8.5796,400100.0
2010-07-21 13:30:00,21.48,21.51,21.44,21.47,381000.0,8.5796,8.5915,8.5636,8.5756,381000.0
2010-07-21 14:00:00,21.47,21.49,21.27,21.31,981700.0,8.5756,8.5836,8.4957,8.5117,981700.0
2010-07-21 14:30:00,21.32,21.35,21.26,21.28,802000.0,8.5157,8.5276,8.4917,8.4997,802000.0
2010-07-21 15:00:00,21.28,21.38,21.26,21.35,927800.0,8.4997,8.5396,8.4917,8.5276,927800.0
2010-07-21 15:30:00,21.36,21.43,21.27,21.41,1731400.0,8.5316,8.5596,8.4957,8.5516,1731400.0
2010-07-22 09:30:00,21.58,21.58,21.42,21.49,1266900.0,8.6195,8.6195,8.5556,8.5836,1266900.0
2010-07-22 10:00:00,21.49,21.64,21.49,21.55,1459500.0,8.5836,8.6435,8.5836,8.6075,1459500.0
2010-07-22 10:30:00,21.55,21.65,21.53,21.63,946200.0,8.6075,8.6475,8.5995,8.6395,946200.0
2010-07-22 11:00:00,21.64,21.65,21.54,21.62,1204600.0,8.6435,8.6475,8.6035,8.6355,1204600.0
2010-07-22 11:30:00,21.62,21.64,21.48,21.56,1293700.0,8.6355,8.6435,8.5796,8.6115,1293700.0
2010-07-22 12:00:00,21.56,21.63,21.53,21.57,1305100.0,8.6115,8.6395,8.5995,8.6155,1305100.0
2010-07-22 12:30:00,21.57,21.67,21.56,21.66,1171900.0,8.6155,8.6554,8.6115,8.6515,1171900.0
2010-07-22 13:00:00,21.66,21.7,21.65,21.65,739000.0,8.6515,8.6674,8.6475,8.6475,739000.0
2010-07-22 13:30:00,21.66,21.7,21.65,21.68,454900.0,8.6515,8.6674,8.6475,8.6594,454900.0
2010-07-22 14:00:00,21.67,21.73,21.65,21.73,1030000.0,8.6554,8.6794,8.6475,8.6794,1030000.0
2010-07-22 14:30:00,21.72,21.75,21.66,21.74,894100.0,8.6754,8.6874,8.6515,8.6834,894100.0
2010-07-22 15:00:00,21.74,21.88,21.72,21.81,3254500.0,8.6834,8.7393,8.6754,8.7114,3254500.0
2010-07-22 15:30:00,21.81,21.89,21.74,21.86,3838100.0,8.7114,8.7433,8.6834,8.7313,3838100.0
2010-07-23 09:30:00,21.77,21.97,21.77,21.96,1587200.0,8.6954,8.7753,8.6954,8.7713,1587200.0
2010-07-23 10:00:00,21.96,22.04,21.94,22.0,2083800.0,8.7713,8.8032,8.7633,8.7873,2083800.0
2010-07-23 10:30:00,21.99,22.07,21.98,22.06,1295400.0,8.7833,8.8152,8.7793,8.8112,1295400.0
2010-07-23 11:00:00,22.07,22.1,21.99,22.02,1500900.0,8.8152,8.8272,8.7833,8.7952,1500900.0
2010-07-23 11:30:00,22.02,22.1,22.01,22.06,946000.0,8.7952,8.8272,8.7913,8.8112,946000.0
2010-07-23 12:00:00,22.06,22.11,22.02,22.06,1180600.0,8.8112,8.8312,8.7952,8.8112,1180600.0
2010-07-23 12:30:00,22.06,22.12,22.05,22.12,1291300.0,8.8112,8.8352,8.8072,8.8352,1291300.0
2010-07-23 13:00:00,22.12,22.19,22.08,22.19,1618700.0,8.8352,8.8631,8.8192,8.8631,1618700.0
2010-07-23 13:30:00,22.19,22.2,22.15,22.17,1265700.0,8.8631,8.8671,8.8472,8.8552,1265700.0
2010-07-23 14:00:00,22.18,22.23,22.15,22.18,1359900.0,8.8592,8.8791,8.8472,8.8592,1359900.0
2010-07-23 14:30:00,22.18,22.19,22.08,22.08,1052100.0,8.8592,8.8631,8.8192,8.8192,1052100.0
2010-07-23 15:00:00,22.09,22.09,22.01,22.06,909300.0,8.8232,8.8232,8.7913,8.8112,909300.0
2010-07-23 15:30:00,22.06,22.12,21.98,22.11,3288000.0,8.8112,8.8352,8.7793,8.8312,3288000.0
2010-07-26 09:30:00,22.18,22.25,22.15,22.18,1463500.0,8.8592,8.8871,8.8472,8.8592,1463500.0
2010-07-26 10:00:00,22.19,22.22,22.13,22.15,1398600.0,8.8631,8.8751,8.8392,8.8472,1398600.0
2010-07-26 10:30:00,22.15,22.19,22.12,22.18,1195700.0,8.8472,8.8631,8.8352,8.8592,1195700.0
2010-07-26 11:00:00,22.18,22.21,22.16,22.17,1062900.0,8.8592,8.8711,8.8512,8.8552,1062900.0
2010-07-26 11:30:00,22.17,22.17,22.13,22.15,1121000.0,8.8552,8.8552,8.8392,8.8472,1121000.0
2010-07-26 12:00:00,22.15,22.15,22.11,22.12,763000.0,8.8472,8.8472,8.8312,8.8352,763000.0
2010-07-26 12:30:00,22.11,22.12,22.06,22.09,491000.0,8.8312,8.8352,8.8112,8.8232,491000.0
2010-07-26 13:00:00,22.09,22.09,21.98,22.01,922000.0,8.8232,8.8232,8.7793,8.7913,922000.0
2010-07-26 13:30:00,22.01,22.06,22.0,22.02,677600.0,8.7913,8.8112,8.7873,8.7952,677600.0
2010-07-26 14:00:00,22.02,22.04,21.98,22.0,1205500.0,8.7952,8.8032,8.7793,8.7873,1205500.0
2010-07-26 14:30:00,21.99,22.0,21.86,21.89,989300.0,8.7833,8.7873,8.7313,8.7433,989300.0
2010-07-26 15:00:00,21.9,21.97,21.89,21.94,1044800.0,8.7473,8.7753,8.7433,8.7633,1044800.0
2010-07-26 15:30:00,21.94,22.0,21.91,21.98,3765400.0,8.7633,8.7873,8.7513,8.7793,3765400.0
2010-07-27 09:30:00,22.06,22.09,21.94,22.04,1627800.0,8.8112,8.8232,8.7633,8.8032,1627800.0
2010-07-27 10:00:00,22.04,22.15,22.03,22.06,1304400.0,8.8032,8.8472,8.7992,8.8112,1304400.0
2010-07-27 10:30:00,22.07,22.09,22.04,22.09,792300.0,8.8152,8.8232,8.8032,8.8232,792300.0
2010-07-27 11:00:00,22.09,22.1,22.04,22.07,731000.0,8.8232,8.8272,8.8032,8.8152,731000.0
2010-07-27 11:30:00,22.07,22.09,22.04,22.07,608000.0,8.8152,8.8232,8.8032,8.8152,608000.0
2010-07-27 12:00:00,22.07,22.13,22.04,22.11,617000.0,8.8152,8.8392,8.8032,8.8312,617000.0
2010-07-27 12:30:00,22.11,22.13,22.02,22.05,646100.0,8.8312,8.8392,8.7952,8.8072,646100.0
2010-07-27 13:00:00,22.05,22.07,22.02,22.05,548000.0,8.8072,8.8152,8.7952,8.8072,548000.0
2010-07-27 13:30:00,22.05,22.1,22.0,22.09,517300.0,8.8072,8.8272,8.7873,8.8232,517300.0
2010-07-27 14:00:00,22.09,22.13,22.07,22.11,423500.0,8.8232,8.8392,8.8152,8.8312,423500.0
2010-07-27 14:30:00,22.11,22.12,22.05,22.06,542200.0,8.8312,8.8352,8.8072,8.8112,542200.0
2010-07-27 15:00:00,22.06,22.1,22.05,22.09,810900.0,8.8112,8.8272,8.8072,8.8232,810900.0
2010-07-27 15:30:00,22.09,22.09,22.05,22.07,1510700.0,8.8232,8.8232,8.8072,8.8152,1510700.0
2010-07-28 09:30:00,22.0,22.1,22.0,22.08,858900.0,8.7873,8.8272,8.7873,8.8192,858900.0
2010-07-28 10:00:00,22.07,22.1,21.98,21.99,829500.0,8.8152,8.8272,8.7793,8.7833,829500.0
2010-07-28 10:30:00,22.0,22.1,21.98,22.06,833900.0,8.7873,8.8272,8.7793,8.8112,833900.0
2010-07-28 11:00:00,22.06,22.1,22.04,22.09,584200.0,8.8112,8.8272,8.8032,8.8232,584200.0
2010-07-28 11:30:00,22.09,22.14,22.07,22.09,521000.0,8.8232,8.8432,8.8152,8.8232,521000.0
2010-07-28 12:00:00,22.1,22.11,22.08,22.09,273500.0,8.8272,8.8312,8.8192,8.8232,273500.0
2010-07-28 12:30:00,22.09,22.1,22.05,22.09,382700.0,8.8232,8.8272,8.8072,8.8232,382700.0
2010-07-28 13:00:00,22.09,22.11,22.08,22.09,325100.0,8.8232,8.8312,8.8192,8.8232,325100.0
2010-07-28 13:30:00,22.09,22.1,22.04,22.06,339800.0,8.8232,8.8272,8.8032,8.8112,339800.0
2010-07-28 14:00:00,22.06,22.09,22.0,22.03,772000.0,8.8112,8.8232,8.7873,8.7992,772000.0
2010-07-28 14:30:00,22.03,22.12,22.02,22.12,656300.0,8.7992,8.8352,8.7952,8.8352,656300.0
2010-07-28 15:00:00,22.12,22.12,22.03,22.07,667000.0,8.8352,8.8352,8.7992,8.8152,667000.0
2010-07-28 15:30:00,22.08,22.1,22.03,22.07,1659600.0,8.8192,8.8272,8.7992,8.8152,1659600.0
2010-07-29 09:30:00,22.14,22.25,22.11,22.16,1144200.0,8.8432,8.8871,8.8312,8.8512,1144200.0
2010-07-29 10:00:00,22.16,22.21,22.06,22.07,720500.0,8.8512,8.8711,8.8112,8.8152,720500.0
2010-07-29 10:30:00,22.07,22.16,22.06,22.15,593400.0,8.8152,8.8512,8.8112,8.8472,593400.0
2010-07-29 11:00:00,22.15,22.15,22.0,22.0,821300.0,8.8472,8.8472,8.7873,8.7873,821300.0
2010-07-29 11:30:00,22.01,22.04,21.97,21.99,679300.0,8.7913,8.8032,8.7753,8.7833,679300.0
2010-07-29 12:00:00,22.0,22.05,21.95,22.03,564900.0,8.7873,8.8072,8.7673,8.7992,564900.0
2010-07-29 12:30:00,22.04,22.07,22.0,22.05,560600.0,8.8032,8.8152,8.7873,8.8072,560600.0
2010-07-29 13:00:00,22.05,22.06,22.0,22.04,513400.0,8.8072,8.8112,8.7873,8.8032,513400.0
2010-07-29 13:30:00,22.04,22.07,22.01,22.01,306200.0,8.8032,8.8152,8.7913,8.7913,306200.0
2010-07-29 14:00:00,22.01,22.06,21.98,22.06,330900.0,8.7913,8.8112,8.7793,8.8112,330900.0
2010-07-29 14:30:00,22.06,22.09,22.03,22.06,424800.0,8.8112,8.8232,8.7992,8.8112,424800.0
2010-07-29 15:00:00,22.07,22.14,22.05,22.09,991300.0,8.8152,8.8432,8.8072,8.8232,991300.0
2010-07-29 15:30:00,22.09,22.1,21.98,22.0,2383600.0,8.8232,8.8272,8.7793,8.7873,2383600.0
2010-07-30 09:30:00,21.88,22.13,21.82,22.08,1494800.0,8.7393,8.8392,8.7154,8.8192,1494800.0
2010-07-30 10:00:00,22.07,22.09,22.03,22.04,739100.0,8.8152,8.8232,8.7992,8.8032,739100.0
2010-07-30 10:30:00,22.04,22.09,22.01,22.04,726500.0,8.8032,8.8232,8.7913,8.8032,726500.0
2010-07-30 11:00:00,22.03,22.09,22.0,22.04,490700.0,8.7992,8.8232,8.7873,8.8032,490700.0
2010-07-30 11:30:00,22.04,22.06,22.0,22.04,358700.0,8.8032,8.8112,8.7873,8.8032,358700.0
2010-07-30 12:00:00,22.05,22.07,22.02,22.07,313300.0,8.8072,8.8152,8.7952,8.8152,313300.0
2010-07-30 12:30:00,22.06,22.11,22.03,22.1,249300.0,8.8112,8.8312,8.7992,8.8272,249300.0
2010-07-30 13:00:00,22.1,22.12,22.05,22.1,372700.0,8.8272,8.8352,8.8072,8.8272,372700.0
2010-07-30 13:30:00,22.1,22.11,22.05,22.06,546800.0,8.8272,8.8312,8.8072,8.8112,546800.0
2010-07-30 14:00:00,22.07,22.19,22.06,22.17,706100.0,8.8152,8.8631,8.8112,8.8552,706100.0
2010-07-30 14:30:00,22.17,22.18,22.14,22.15,460400.0,8.8552,8.8592,8.8432,8.8472,460400.0
2010-07-30 15:00:00,22.16,22.25,22.14,22.25,747600.0,8.8512,8.8871,8.8432,8.8871,747600.0
2010-07-30 15:30:00,22.24,22.25,22.16,22.16,1780900.0,8.8831,8.8871,8.8512,8.8512,1780900.0
2010-08-02 09:30:00,22.38,22.4,22.26,22.27,1543900.0,8.939,8.947,8.8911,8.8951,1543900.0
2010-08-02 10:00:00,22.27,22.37,22.27,22.35,1102900.0,8.8951,8.935,8.8951,8.9271,1102900.0
2010-08-02 10:30:00,22.35,22.37,22.32,22.34,605300.0,8.9271,8.935,8.9151,8.9231,605300.0
2010-08-02 11:00:00,22.35,22.36,22.29,22.32,498100.0,8.9271,8.9311,8.9031,8.9151,498100.0
2010-08-02 11:30:00,22.32,22.38,22.32,22.34,496200.0,8.9151,8.939,8.9151,8.9231,496200.0
2010-08-02 12:00:00,22.35,22.35,22.28,22.28,431100.0,8.9271,8.9271,8.8991,8.8991,431100.0
2010-08-02 12:30:00,22.29,22.3,22.25,22.29,797700.0,8.9031,8.9071,8.8871,8.9031,797700.0
2010-08-02 13:00:00,22.3,22.32,22.26,22.27,543100.0,8.9071,8.9151,8.8911,8.8951,543100.0
2010-08-02 13:30:00,22.27,22.27,22.22,22.22,1244700.0,8.8951,8.8951,8.8751,8.8751,1244700.0
2010-08-02 14:00:00,22.22,22.27,22.21,22.24,797200.0,8.8751,8.8951,8.8711,8.8831,797200.0
2010-08-02 14:30:00,22.23,22.27,22.23,22.24,818600.0,8.8791,8.8951,8.8791,8.8831,818600.0
2010-08-02 15:00:00,22.25,22.26,22.21,22.23,1048000.0,8.8871,8.8911,8.8711,8.8791,1048000.0
2010-08-02 15:30:00,22.24,22.28,22.21,22.25,2205100.0,8.8831,8.8991,8.8711,8.8871,2205100.0
2010-08-03 09:30:00,22.2,22.23,22.07,22.18,1431700.0,8.8671,8.8791,8.8152,8.8592,1431700.0
2010-08-03 10:00:00,22.17,22.22,22.13,22.2,507300.0,8.8552,8.8751,8.8392,8.8671,507300.0
2010-08-03 10:30:00,22.19,22.25,22.17,22.24,704000.0,8.8631,8.8871,8.8552,8.8831,704000.0
2010-08-03 11:00:00,22.24,22.26,22.18,22.24,636200.0,8.8831,8.8911,8.8592,8.8831,636200.0
2010-08-03 11:30:00,22.24,22.29,22.21,22.22,345800.0,8.8831,8.9031,8.8711,8.8751,345800.0
2010-08-03 12:00:00,22.22,22.23,22.15,22.16,538200.0,8.8751,8.8791,8.8472,8.8512,538200.0
2010-08-03 12:30:00,22.16,22.22,22.14,22.19,427400.0,8.8512,8.8751,8.8432,8.8631,427400.0
2010-08-03 13:00:00,22.19,22.22,22.17,22.22,370800.0,8.8631,8.8751,8.8552,8.8751,370800.0
2010-08-03 13:30:00,22.21,22.27,22.18,22.19,635500.0,8.8711,8.8951,8.8592,8.8631,635500.0
2010-08-03 14:00:00,22.19,22.21,22.17,22.19,361300.0,8.8631,8.8711,8.8552,8.8631,361300.0
2010-08-03 14:30:00,22.19,22.2,22.12,22.14,621400.0,8.8631,8.8671,8.8352,8.8432,621400.0
2010-08-03 15:00:00,22.14,22.14,22.09,22.1,1031000.0,8.8432,8.8432,8.8232,8.8272,1031000.0
2010-08-03 15:30:00,22.11,22.14,22.09,22.12,1648500.0,8.8312,8.8432,8.8232,8.8352,1648500.0
2010-08-04 09:30:00,22.15,22.37,22.11,22.35,1330700.0,8.8472,8.935,8.8312,8.9271,1330700.0
2010-08-04 10:00:00,22.35,22.43,22.2,22.25,1408300.0,8.9271,8.959,8.8671,8.8871,1408300.0
2010-08-04 10:30:00,22.25,22.27,22.18,22.24,974300.0,8.8871,8.8951,8.8592,8.8831,974300.0
2010-08-04 11:00:00,22.24,22.29,22.23,22.27,482600.0,8.8831,8.9031,8.8791,8.8951,482600.0
2010-08-04 11:30:00,22.27,22.34,22.27,22.33,842500.0,8.8951,8.9231,8.8951,8.9191,842500.0
2010-08-04 12:00:00,22.32,22.34,22.25,22.26,554200.0,8.9151,8.9231,8.8871,8.8911,554200.0
2010-08-04 12:30:00,22.26,22.3,22.24,22.26,650100.0,8.8911,8.9071,8.8831,8.8911,650100.0
2010-08-04 13:00:00,22.26,22.28,22.25,22.28,270800.0,8.8911,8.8991,8.8871,8.8991,270800.0
2010-08-04 13:30:00,22.27,22.3,22.27,22.27,316200.0,8.8951,8.9071,8.8951,8.8951,316200.0
2010-08-04 14:00:00,22.28,22.32,22.27,22.32,465600.0,8.8991,8.9151,8.8951,8.9151,465600.0
2010-08-04 14:30:00,22.32,22.36,22.29,22.36,553800.0,8.9151,8.9311,8.9031,8.9311,553800.0
2010-08-04 15:00:00,22.35,22.4,22.33,22.38,902600.0,8.9271,8.947,8.9191,8.939,902600.0
2010-08-04 15:30:00,22.38,22.4,22.35,22.37,1775500.0,8.939,8.947,8.9271,8.935,1775500.0
2010-08-05 09:30:00,22.25,22.34,22.21,22.27,751500.0,8.8871,8.9231,8.8711,8.8951,751500.0
2010-08-05 10:00:00,22.27,22.35,22.27,22.34,492000.0,8.8951,8.9271,8.8951,8.9231,492000.0
2010-08-05 10:30:00,22.34,22.38,22.32,22.33,670900.0,8.9231,8.939,8.9151,8.9191,670900.0
2010-08-05 11:00:00,22.33,22.39,22.31,22.39,453900.0,8.9191,8.943,8.9111,8.943,453900.0
2010-08-05 11:30:00,22.38,22.39,22.32,22.35,532700.0,8.939,8.943,8.9151,8.9271,532700.0
2010-08-05 12:00:00,22.34,22.37,22.33,22.33,258300.0,8.9231,8.935,8.9191,8.9191,258300.0
2010-08-05 12:30:00,22.34,22.38,22.32,22.38,331700.0,8.9231,8.939,8.9151,8.939,331700.0
2010-08-05 13:00:00,22.38,22.39,22.36,22.38,377500.0,8.939,8.943,8.9311,8.939,377500.0
2010-08-05 13:30:00,22.38,22.39,22.34,22.37,551500.0,8.939,8.943,8.9231,8.935,551500.0
2010-08-05 14:00:00,22.37,22.38,22.34,22.38,357400.0,8.935,8.939,8.9231,8.939,357400.0
2010-08-05 14:30:00,22.38,22.39,22.37,22.38,254200.0,8.939,8.943,8.935,8.939,254200.0
2010-08-05 15:00:00,22.39,22.4,22.36,22.36,618900.0,8.943,8.947,8.9311,8.9311,618900.0
2010-08-05 15:30:00,22.37,22.39,22.33,22.35,1721500.0,8.935,8.943,8.9191,8.9271,1721500.0
2010-08-06 09:30:00,22.25,22.38,22.24,22.37,807700.0,8.8871,8.939,8.8831,8.935,807700.0
2010-08-06 10:00:00,22.38,22.39,22.32,22.35,691700.0,8.939,8.943,8.9151,8.9271,691700.0
2010-08-06 10:30:00,22.35,22.36,22.19,22.21,692800.0,8.9271,8.9311,8.8631,8.8711,692800.0
2010-08-06 11:00:00,22.2,22.24,22.18,22.2,629600.0,8.8671,8.8831,8.8592,8.8671,629600.0
2010-08-06 11:30:00,22.2,22.23,22.17,22.2,465600.0,8.8671,8.8791,8.8552,8.8671,465600.0
2010-08-06 12:00:00,22.19,22.26,22.18,22.24,559600.0,8.8631,8.8911,8.8592,8.8831,559600.0
2010-08-06 12:30:00,22.25,22.31,22.24,22.29,333700.0,8.8871,8.9111,8.8831,8.9031,333700.0
2010-08-06 13:00:00,22.3,22.33,22.29,22.33,409800.0,8.9071,8.9191,8.9031,8.9191,409800.0
2010-08-06 13:30:00,22.32,22.38,22.3,22.31,584100.0,8.9151,8.939,8.9071,8.9111,584100.0
2010-08-06 14:00:00,22.32,22.35,22.29,22.34,456000.0,8.9151,8.9271,8.9031,8.9231,456000.0
2010-08-06 14:30:00,22.34,22.42,22.33,22.42,721200.0,8.9231,8.955,8.9191,8.955,721200.0
2010-08-06 15:00:00,22.42,22.47,22.42,22.45,1065500.0,8.955,8.975,8.955,8.967,1065500.0
2010-08-06 15:30:00,22.45,22.55,22.43,22.54,2465900.0,8.967,9.0069,8.959,9.0029,2465900.0
2010-08-09 09:30:00,22.57,22.66,22.55,22.66,733400.0,9.0149,9.0509,9.0069,9.0509,733400.0
2010-08-09 10:00:00,22.66,22.68,22.59,22.6,715900.0,9.0509,9.0589,9.0229,9.0269,715900.0
2010-08-09 10:30:00,22.61,22.66,22.6,22.63,411800.0,9.0309,9.0509,9.0269,9.0389,411800.0
2010-08-09 11:00:00,22.63,22.64,22.58,22.6,346800.0,9.0389,9.0429,9.0189,9.0269,346800.0
2010-08-09 11:30:00,22.6,22.62,22.58,22.59,221700.0,9.0269,9.0349,9.0189,9.0229,221700.0
2010-08-09 12:00:00,22.58,22.65,22.58,22.6,431900.0,9.0189,9.0469,9.0189,9.0269,431900.0
2010-08-09 12:30:00,22.6,22.62,22.53,22.53,482500.0,9.0269,9.0349,8.999,8.999,482500.0
2010-08-09 13:00:00,22.53,22.59,22.53,22.58,307400.0,8.999,9.0229,8.999,9.0189,307400.0
2010-08-09 13:30:00,22.58,22.61,22.58,22.6,230700.0,9.0189,9.0309,9.0189,9.0269,230700.0
2010-08-09 14:00:00,22.61,22.63,22.6,22.63,211400.0,9.0309,9.0389,9.0269,9.0389,211400.0
2010-08-09 14:30:00,22.62,22.64,22.61,22.64,472500.0,9.0349,9.0429,9.0309,9.0429,472500.0
2010-08-09 15:00:00,22.63,22.64,22.6,22.61,409300.0,9.0389,9.0429,9.0269,9.0309,409300.0
2010-08-09 15:30:00,22.6,22.63,22.59,22.59,1395600.0,9.0269,9.0389,9.0229,9.0229,1395600.0
2010-08-10 09:30:00,22.49,22.63,22.44,22.51,1206700.0,8.983,9.0389,8.963,8.991,1206700.0
2010-08-10 10:00:00,22.5,22.55,22.45,22.55,629000.0,8.987,9.0069,8.967,9.0069,629000.0
2010-08-10 10:30:00,22.54,22.55,22.52,22.54,285800.0,9.0029,9.0069,8.995,9.0029,285800.0
2010-08-10 11:00:00,22.55,22.61,22.54,22.59,281700.0,9.0069,9.0309,9.0029,9.0229,281700.0
2010-08-10 11:30:00,22.59,22.61,22.54,22.6,443100.0,9.0229,9.0309,9.0029,9.0269,443100.0
2010-08-10 12:00:00,22.59,22.61,22.56,22.6,279800.0,9.0229,9.0309,9.0109,9.0269,279800.0
2010-08-10 12:30:00,22.61,22.61,22.58,22.58,245000.0,9.0309,9.0309,9.0189,9.0189,245000.0
2010-08-10 13:00:00,22.59,22.59,22.54,22.59,340700.0,9.0229,9.0229,9.0029,9.0229,340700.0
2010-08-10 13:30:00,22.58,22.63,22.58,22.62,346200.0,9.0189,9.0389,9.0189,9.0349,346200.0
2010-08-10 14:00:00,22.62,22.75,22.58,22.71,1033200.0,9.0349,9.0868,9.0189,9.0708,1033200.0
2010-08-10 14:30:00,22.72,22.78,22.69,22.71,755600.0,9.0748,9.0988,9.0629,9.0708,755600.0
2010-08-10 15:00:00,22.7,22.73,22.59,22.66,1132900.0,9.0669,9.0788,9.0229,9.0509,1132900.0
2010-08-10 15:30:00,22.66,22.7,22.62,22.64,1015800.0,9.0509,9.0669,9.0349,9.0429,1015800.0
2010-08-11 09:30:00,22.38,22.54,22.36,22.52,1737000.0,8.939,9.0029,8.9311,8.995,1737000.0
2010-08-11 10:00:00,22.52,22.64,22.51,22.6,1207800.0,8.995,9.0429,8.991,9.0269,1207800.0
2010-08-11 10:30:00,22.6,22.68,22.57,22.62,815600.0,9.0269,9.0589,9.0149,9.0349,815600.0
2010-08-11 11:00:00,22.62,22.63,22.51,22.51,1046300.0,9.0349,9.0389,8.991,8.991,1046300.0
2010-08-11 11:30:00,22.52,22.53,22.45,22.47,879600.0,8.995,8.999,8.967,8.975,879600.0
2010-08-11 12:00:00,22.47,22.49,22.44,22.44,627700.0,8.975,8.983,8.963,8.963,627700.0
2010-08-11 12:30:00,22.45,22.5,22.43,22.45,845100.0,8.967,8.987,8.959,8.967,845100.0
2010-08-11 13:00:00,22.45,22.54,22.43,22.45,390600.0,8.967,9.0029,8.959,8.967,390600.0
2010-08-11 13:30:00,22.46,22.46,22.43,22.45,456400.0,8.971,8.971,8.959,8.967,456400.0
2010-08-11 14:00:00,22.45,22.52,22.45,22.49,365900.0,8.967,8.995,8.967,8.983,365900.0
2010-08-11 14:30:00,22.49,22.5,22.41,22.42,682200.0,8.983,8.987,8.951,8.955,682200.0
2010-08-11 15:00:00,22.43,22.45,22.41,22.43,649900.0,8.959,8.967,8.951,8.959,649900.0
2010-08-11 15:30:00,22.43,22.48,22.43,22.46,2837900.0,8.959,8.979,8.959,8.971,2837900.0
2010-08-12 09:30:00,22.27,22.38,22.15,22.29,1831200.0,8.8951,8.939,8.8472,8.9031,1831200.0
2010-08-12 10:00:00,22.29,22.33,22.22,22.25,1052500.0,8.9031,8.9191,8.8751,8.8871,1052500.0
2010-08-12 10:30:00,22.25,22.33,22.25,22.3,699200.0,8.8871,8.9191,8.8871,8.9071,699200.0
2010-08-12 11:00:00,22.29,22.3,22.23,22.28,622600.0,8.9031,8.9071,8.8791,8.8991,622600.0
2010-08-12 11:30:00,22.28,22.33,22.28,22.31,402400.0,8.8991,8.9191,8.8991,8.9111,402400.0
2010-08-12 12:00:00,22.31,22.38,22.28,22.38,412300.0,8.9111,8.939,8.8991,8.939,412300.0
2010-08-12 12:30:00,22.38,22.41,22.37,22.4,272100.0,8.939,8.951,8.935,8.947,272100.0
2010-08-12 13:00:00,22.4,22.42,22.39,22.41,390400.0,8.947,8.955,8.943,8.951,390400.0
2010-08-12 13:30:00,22.41,22.44,22.4,22.42,386200.0,8.951,8.963,8.947,8.955,386200.0
2010-08-12 14:00:00,22.42,22.44,22.4,22.43,390700.0,8.955,8.963,8.947,8.959,390700.0
2010-08-12 14:30:00,22.43,22.46,22.38,22.45,525800.0,8.959,8.971,8.939,8.967,525800.0
2010-08-12 15:00:00,22.44,22.52,22.44,22.5,647000.0,8.963,8.995,8.963,8.987,647000.0
2010-08-12 15:30:00,22.5,22.52,22.43,22.46,1319400.0,8.987,8.995,8.959,8.971,1319400.0
2010-08-13 09:30:00,22.42,22.51,22.4,22.47,764100.0,8.955,8.991,8.947,8.975,764100.0
2010-08-13 10:00:00,22.48,22.5,22.34,22.36,449100.0,8.979,8.987,8.9231,8.9311,449100.0
2010-08-13 10:30:00,22.37,22.4,22.31,22.38,527800.0,8.935,8.947,8.9111,8.939,527800.0
2010-08-13 11:00:00,22.37,22.39,22.3,22.32,354000.0,8.935,8.943,8.9071,8.9151,354000.0
2010-08-13 11:30:00,22.32,22.36,22.29,22.35,403300.0,8.9151,8.9311,8.9031,8.9271,403300.0
2010-08-13 12:00:00,22.35,22.36,22.32,22.34,272700.0,8.9271,8.9311,8.9151,8.9231,272700.0
2010-08-13 12:30:00,22.34,22.4,22.33,22.4,247000.0,8.9231,8.947,8.9191,8.947,247000.0
2010-08-13 13:00:00,22.4,22.42,22.39,22.41,259700.0,8.947,8.955,8.943,8.951,259700.0
2010-08-13 13:30:00,22.41,22.42,22.37,22.38,227100.0,8.951,8.955,8.935,8.939,227100.0
2010-08-13 14:00:00,22.37,22.38,22.36,22.37,225900.0,8.935,8.939,8.9311,8.935,225900.0
2010-08-13 14:30:00,22.37,22.37,22.33,22.36,344500.0,8.935,8.935,8.9191,8.9311,344500.0
2010-08-13 15:00:00,22.36,22.39,22.35,22.36,376900.0,8.9311,8.943,8.9271,8.9311,376900.0
2010-08-13 15:30:00,22.36,22.4,22.33,22.35,1321200.0,8.9311,8.947,8.9191,8.9271,1321200.0
2010-08-16 09:30:00,22.34,22.4,22.15,22.35,1341900.0,8.9231,8.947,8.8472,8.9271,1341900.0
2010-08-16 10:00:00,22.35,22.44,22.32,22.38,775500.0,8.9271,8.963,8.9151,8.939,775500.0
2010-08-16 10:30:00,22.38,22.41,22.35,22.4,460200.0,8.939,8.951,8.9271,8.947,460200.0
2010-08-16 11:00:00,22.4,22.45,22.36,22.43,787000.0,8.947,8.967,8.9311,8.959,787000.0
2010-08-16 11:30:00,22.42,22.55,22.42,22.53,527500.0,8.955,9.0069,8.955,8.999,527500.0
2010-08-16 12:00:00,22.53,22.54,22.49,22.54,296000.0,8.999,9.0029,8.983,9.0029,296000.0
2010-08-16 12:30:00,22.54,22.55,22.51,22.52,323500.0,9.0029,9.0069,8.991,8.995,323500.0
2010-08-16 13:00:00,22.52,22.55,22.5,22.53,553000.0,8.995,9.0069,8.987,8.999,553000.0
2010-08-16 13:30:00,22.54,22.58,22.53,22.55,518500.0,9.0029,9.0189,8.999,9.0069,518500.0
2010-08-16 14:00:00,22.55,22.59,22.53,22.54,389000.0,9.0069,9.0229,8.999,9.0029,389000.0
2010-08-16 14:30:00,22.53,22.54,22.48,22.49,489800.0,8.999,9.0029,8.979,8.983,489800.0
2010-08-16 15:00:00,22.5,22.54,22.47,22.52,444400.0,8.987,9.0029,8.975,8.995,444400.0
2010-08-16 15:30:00,22.53,22.6,22.5,22.6,1947600.0,8.999,9.0269,8.987,9.0269,1947600.0
2010-08-17 09:30:00,22.68,22.72,22.56,22.64,936000.0,9.0589,9.0748,9.0109,9.0429,936000.0
2010-08-17 10:00:00,22.64,22.66,22.53,22.6,988100.0,9.0429,9.0509,8.999,9.0269,988100.0
2010-08-17 10:30:00,22.59,22.61,22.53,22.6,1408800.0,9.0229,9.0309,8.999,9.0269,1408800.0
2010-08-17 11:00:00,22.59,22.76,22.59,22.74,1215100.0,9.0229,9.0908,9.0229,9.0828,1215100.0
2010-08-17 11:30:00,22.73,22.81,22.72,22.72,569800.0,9.0788,9.1108,9.0748,9.0748,569800.0
2010-08-17 12:00:00,22.72,22.77,22.71,22.75,771300.0,9.0748,9.0948,9.0708,9.0868,771300.0
2010-08-17 12:30:00,22.75,22.78,22.74,22.78,340000.0,9.0868,9.0988,9.0828,9.0988,340000.0
2010-08-17 13:00:00,22.78,22.89,22.77,22.89,937900.0,9.0988,9.1427,9.0948,9.1427,937900.0
2010-08-17 13:30:00,22.89,22.96,22.88,22.96,725900.0,9.1427,9.1707,9.1387,9.1707,725900.0
2010-08-17 14:00:00,22.95,22.98,22.92,22.98,962100.0,9.1667,9.1787,9.1547,9.1787,962100.0
2010-08-17 14:30:00,22.97,22.98,22.93,22.93,746100.0,9.1747,9.1787,9.1587,9.1587,746100.0
2010-08-17 15:00:00,22.94,22.99,22.9,22.99,1226700.0,9.1627,9.1827,9.1467,9.1827,1226700.0
2010-08-17 15:30:00,22.99,22.99,22.92,22.94,3043700.0,9.1827,9.1827,9.1547,9.1627,3043700.0
2010-08-18 09:30:00,22.86,22.91,22.82,22.88,966700.0,9.1308,9.1507,9.1148,9.1387,966700.0
2010-08-18 10:00:00,22.88,22.92,22.8,22.8,874300.0,9.1387,9.1547,9.1068,9.1068,874300.0
2010-08-18 10:30:00,22.81,22.91,22.8,22.91,866100.0,9.1108,9.1507,9.1068,9.1507,866100.0
2010-08-18 11:00:00,22.9,22.91,22.81,22.81,409800.0,9.1467,9.1507,9.1108,9.1108,409800.0
2010-08-18 11:30:00,22.81,22.84,22.77,22.77,392700.0,9.1108,9.1228,9.0948,9.0948,392700.0
2010-08-18 12:00:00,22.78,22.8,22.77,22.8,322200.0,9.0988,9.1068,9.0948,9.1068,322200.0
2010-08-18 12:30:00,22.8,22.86,22.76,22.85,313500.0,9.1068,9.1308,9.0908,9.1268,313500.0
2010-08-18 13:00:00,22.85,22.97,22.85,22.96,382200.0,9.1268,9.1747,9.1268,9.1707,382200.0
2010-08-18 13:30:00,22.96,22.97,22.94,22.97,421500.0,9.1707,9.1747,9.1627,9.1747,421500.0
2010-08-18 14:00:00,22.96,22.97,22.93,22.94,320100.0,9.1707,9.1747,9.1587,9.1627,320100.0
2010-08-18 14:30:00,22.94,22.97,22.93,22.95,467600.0,9.1627,9.1747,9.1587,9.1667,467600.0
2010-08-18 15:00:00,22.96,22.98,22.9,22.91,600200.0,9.1707,9.1787,9.1467,9.1507,600200.0
2010-08-18 15:30:00,22.91,22.97,22.9,22.92,1438200.0,9.1507,9.1747,9.1467,9.1547,1438200.0
2010-08-19 09:30:00,22.92,22.95,22.75,22.85,1369000.0,9.1547,9.1667,9.0868,9.1268,1369000.0
2010-08-19 10:00:00,22.84,22.88,22.7,22.84,1754200.0,9.1228,9.1387,9.0669,9.1228,1754200.0
2010-08-19 10:30:00,22.84,22.85,22.7,22.74,1178600.0,9.1228,9.1268,9.0669,9.0828,1178600.0
2010-08-19 11:00:00,22.74,22.75,22.65,22.67,975300.0,9.0828,9.0868,9.0469,9.0549,975300.0
2010-08-19 11:30:00,22.67,22.68,22.55,22.63,803100.0,9.0549,9.0589,9.0069,9.0389,803100.0
2010-08-19 12:00:00,22.63,22.69,22.6,22.64,484100.0,9.0389,9.0629,9.0269,9.0429,484100.0
2010-08-19 12:30:00,22.63,22.65,22.61,22.64,371700.0,9.0389,9.0469,9.0309,9.0429,371700.0
2010-08-19 13:00:00,22.64,22.67,22.61,22.64,321600.0,9.0429,9.0549,9.0309,9.0429,321600.0
2010-08-19 13:30:00,22.64,22.65,22.61,22.61,438700.0,9.0429,9.0469,9.0309,9.0309,438700.0
2010-08-19 14:00:00,22.61,22.7,22.59,22.7,549400.0,9.0309,9.0669,9.0229,9.0669,549400.0
2010-08-19 14:30:00,22.69,22.71,22.63,22.67,591900.0,9.0629,9.0708,9.0389,9.0549,591900.0
2010-08-19 15:00:00,22.67,22.77,22.64,22.75,946100.0,9.0549,9.0948,9.0429,9.0868,946100.0
2010-08-19 15:30:00,22.76,22.82,22.69,22.76,1851600.0,9.0908,9.1148,9.0629,9.0908,1851600.0
2010-08-20 09:30:00,22.65,22.79,22.62,22.78,2636200.0,9.0469,9.1028,9.0349,9.0988,2636200.0
2010-08-20 10:00:00,22.79,22.81,22.73,22.76,961200.0,9.1028,9.1108,9.0788,9.0908,961200.0
2010-08-20 10:30:00,22.76,22.77,22.72,22.75,525900.0,9.0908,9.0948,9.0748,9.0868,525900.0
2010-08-20 11:00:00,22.75,22.78,22.72,22.78,715000.0,9.0868,9.0988,9.0748,9.0988,715000.0
2010-08-20 11:30:00,22.78,22.78,22.73,22.74,576900.0,9.0988,9.0988,9.0788,9.0828,576900.0
2010-08-20 12:00:00,22.75,22.8,22.72,22.79,289900.0,9.0868,9.1068,9.0748,9.1028,289900.0
2010-08-20 12:30:00,22.8,22.8,22.75,22.75,327200.0,9.1068,9.1068,9.0868,9.0868,327200.0
2010-08-20 13:00:00,22.75,22.76,22.73,22.73,235100.0,9.0868,9.0908,9.0788,9.0788,235100.0
2010-08-20 13:30:00,22.73,22.75,22.71,22.73,254500.0,9.0788,9.0868,9.0708,9.0788,254500.0
2010-08-20 14:00:00,22.74,22.76,22.72,22.72,262000.0,9.0828,9.0908,9.0748,9.0748,262000.0
2010-08-20 14:30:00,22.73,22.76,22.71,22.73,718200.0,9.0788,9.0908,9.0708,9.0788,718200.0
2010-08-20 15:00:00,22.72,22.77,22.7,22.72,671200.0,9.0748,9.0948,9.0669,9.0748,671200.0
2010-08-20 15:30:00,22.72,22.74,22.69,22.71,2358800.0,9.0748,9.0828,9.0629,9.0708,2358800.0
2010-08-23 09:30:00,22.83,22.94,22.78,22.9,1087600.0,9.1188,9.1627,9.0988,9.1467,1087600.0
2010-08-23 10:00:00,22.9,22.92,22.87,22.91,646100.0,9.1467,9.1547,9.1348,9.1507,646100.0
2010-08-23 10:30:00,22.91,22.93,22.86,22.88,785300.0,9.1507,9.1587,9.1308,9.1387,785300.0
2010-08-23 11:00:00,22.88,22.89,22.7,22.71,1972600.0,9.1387,9.1427,9.0669,9.0708,1972600.0
2010-08-23 11:30:00,22.7,22.74,22.69,22.7,698700.0,9.0669,9.0828,9.0629,9.0669,698700.0
2010-08-23 12:00:00,22.7,22.76,22.69,22.76,533700.0,9.0669,9.0908,9.0629,9.0908,533700.0
2010-08-23 12:30:00,22.76,22.78,22.73,22.74,329200.0,9.0908,9.0988,9.0788,9.0828,329200.0
2010-08-23 13:00:00,22.74,22.77,22.72,22.77,304800.0,9.0828,9.0948,9.0748,9.0948,304800.0
2010-08-23 13:30:00,22.77,22.77,22.7,22.76,360800.0,9.0948,9.0948,9.0669,9.0908,360800.0
2010-08-23 14:00:00,22.76,22.83,22.75,22.77,814500.0,9.0908,9.1188,9.0868,9.0948,814500.0
2010-08-23 14:30:00,22.77,22.81,22.77,22.79,550900.0,9.0948,9.1108,9.0948,9.1028,550900.0
2010-08-23 15:00:00,22.79,22.81,22.75,22.76,721300.0,9.1028,9.1108,9.0868,9.0908,721300.0
2010-08-23 15:30:00,22.76,22.78,22.7,22.72,2647300.0,9.0908,9.0988,9.0669,9.0748,2647300.0
2010-08-24 09:30:00,22.49,22.79,22.37,22.77,1479200.0,8.983,9.1028,8.935,9.0948,1479200.0
2010-08-24 10:00:00,22.76,22.79,22.63,22.74,2027500.0,9.0908,9.1028,9.0389,9.0828,2027500.0
2010-08-24 10:30:00,22.75,22.79,22.71,22.74,669800.0,9.0868,9.1028,9.0708,9.0828,669800.0
2010-08-24 11:00:00,22.75,22.83,22.73,22.82,1083800.0,9.0868,9.1188,9.0788,9.1148,1083800.0
2010-08-24 11:30:00,22.82,22.83,22.8,22.81,1186800.0,9.1148,9.1188,9.1068,9.1108,1186800.0
2010-08-24 12:00:00,22.82,22.86,22.78,22.78,776100.0,9.1148,9.1308,9.0988,9.0988,776100.0
2010-08-24 12:30:00,22.79,22.84,22.78,22.78,238800.0,9.1028,9.1228,9.0988,9.0988,238800.0
2010-08-24 13:00:00,22.78,22.82,22.75,22.82,338700.0,9.0988,9.1148,9.0868,9.1148,338700.0
2010-08-24 13:30:00,22.83,22.83,22.75,22.77,603800.0,9.1188,9.1188,9.0868,9.0948,603800.0
2010-08-24 14:00:00,22.77,22.82,22.74,22.78,753700.0,9.0948,9.1148,9.0828,9.0988,753700.0
2010-08-24 14:30:00,22.78,22.84,22.75,22.8,525900.0,9.0988,9.1228,9.0868,9.1068,525900.0
2010-08-24 15:00:00,22.8,22.81,22.75,22.78,1295000.0,9.1068,9.1108,9.0868,9.0988,1295000.0
2010-08-24 15:30:00,22.78,22.81,22.7,22.78,4030500.0,9.0988,9.1108,9.0669,9.0988,4030500.0
2010-08-25 09:30:00,22.69,22.72,22.52,22.54,1121500.0,9.0629,9.0748,8.995,9.0029,1121500.0
2010-08-25 10:00:00,22.54,22.61,22.51,22.55,990500.0,9.0029,9.0309,8.991,9.0069,990500.0
2010-08-25 10:30:00,22.55,22.6,22.52,22.59,812800.0,9.0069,9.0269,8.995,9.0229,812800.0
2010-08-25 11:00:00,22.59,22.66,22.58,22.65,819000.0,9.0229,9.0509,9.0189,9.0469,819000.0
2010-08-25 11:30:00,22.65,22.71,22.63,22.7,508200.0,9.0469,9.0708,9.0389,9.0669,508200.0
2010-08-25 12:00:00,22.7,22.74,22.68,22.74,504800.0,9.0669,9.0828,9.0589,9.0828,504800.0
2010-08-25 12:30:00,22.74,22.76,22.71,22.75,610100.0,9.0828,9.0908,9.0708,9.0868,610100.0
2010-08-25 13:00:00,22.75,22.78,22.74,22.75,528800.0,9.0868,9.0988,9.0828,9.0868,528800.0
2010-08-25 13:30:00,22.75,22.78,22.73,22.76,489200.0,9.0868,9.0988,9.0788,9.0908,489200.0
2010-08-25 14:00:00,22.76,22.78,22.74,22.78,365200.0,9.0908,9.0988,9.0828,9.0988,365200.0
2010-08-25 14:30:00,22.78,22.82,22.76,22.82,719000.0,9.0988,9.1148,9.0908,9.1148,719000.0
2010-08-25 15:00:00,22.81,22.82,22.77,22.8,644600.0,9.1108,9.1148,9.0948,9.1068,644600.0
2010-08-25 15:30:00,22.8,22.9,22.8,22.85,1977000.0,9.1068,9.1467,9.1068,9.1268,1977000.0
2010-08-26 09:30:00,22.88,22.89,22.73,22.75,1079100.0,9.1387,9.1427,9.0788,9.0868,1079100.0
2010-08-26 10:00:00,22.74,22.75,22.65,22.66,989200.0,9.0828,9.0868,9.0469,9.0509,989200.0
2010-08-26 10:30:00,22.66,22.69,22.51,22.54,1351400.0,9.0509,9.0629,8.991,9.0029,1351400.0
2010-08-26 11:00:00,22.54,22.56,22.45,22.51,1255600.0,9.0029,9.0109,8.967,8.991,1255600.0
2010-08-26 11:30:00,22.51,22.57,22.5,22.54,696000.0,8.991,9.0149,8.987,9.0029,696000.0
2010-08-26 12:00:00,22.53,22.6,22.53,22.6,498400.0,8.999,9.0269,8.999,9.0269,498400.0
2010-08-26 12:30:00,22.6,22.61,22.51,22.58,648600.0,9.0269,9.0309,8.991,9.0189,648600.0
2010-08-26 13:00:00,22.58,22.6,22.54,22.56,401500.0,9.0189,9.0269,9.0029,9.0109,401500.0
2010-08-26 13:30:00,22.56,22.59,22.55,22.55,350400.0,9.0109,9.0229,9.0069,9.0069,350400.0
2010-08-26 14:00:00,22.54,22.56,22.5,22.54,447400.0,9.0029,9.0109,8.987,9.0029,447400.0
2010-08-26 14:30:00,22.54,22.58,22.51,22.53,825900.0,9.0029,9.0189,8.991,8.999,825900.0
2010-08-26 15:00:00,22.52,22.61,22.5,22.58,883300.0,8.995,9.0309,8.987,9.0189,883300.0
2010-08-26 15:30:00,22.59,22.68,22.57,22.62,1920900.0,9.0229,9.0589,9.0149,9.0349,1920900.0
2010-08-27 09:30:00,22.68,22.7,22.48,22.49,1032900.0,9.0589,9.0669,8.979,8.983,1032900.0
2010-08-27 10:00:00,22.5,22.56,22.38,22.5,2530100.0,8.987,9.0109,8.939,8.987,2530100.0
2010-08-27 10:30:00,22.51,22.52,22.46,22.51,1214700.0,8.991,8.995,8.971,8.991,1214700.0
2010-08-27 11:00:00,22.5,22.52,22.48,22.51,1273100.0,8.987,8.995,8.979,8.991,1273100.0
2010-08-27 11:30:00,22.5,22.54,22.47,22.52,896800.0,8.987,9.0029,8.975,8.995,896800.0
2010-08-27 12:00:00,22.52,22.55,22.5,22.5,664500.0,8.995,9.0069,8.987,8.987,664500.0
2010-08-27 12:30:00,22.51,22.52,22.48,22.49,715900.0,8.991,8.995,8.979,8.983,715900.0
2010-08-27 13:00:00,22.49,22.51,22.48,22.51,546500.0,8.983,8.991,8.979,8.991,546500.0
2010-08-27 13:30:00,22.5,22.56,22.47,22.56,733600.0,8.987,9.0109,8.975,9.0109,733600.0
2010-08-27 14:00:00,22.56,22.57,22.5,22.52,786000.0,9.0109,9.0149,8.987,8.995,786000.0
2010-08-27 14:30:00,22.53,22.56,22.51,22.51,733800.0,8.999,9.0109,8.991,8.991,733800.0
2010-08-27 15:00:00,22.52,22.56,22.49,22.55,1437600.0,8.995,9.0109,8.983,9.0069,1437600.0
2010-08-27 15:30:00,22.55,22.59,22.52,22.53,2192200.0,9.0069,9.0229,8.995,8.999,2192200.0
2010-08-30 09:30:00,22.64,22.68,22.54,22.65,1659900.0,9.0429,9.0589,9.0029,9.0469,1659900.0
2010-08-30 10:00:00,22.64,22.65,22.55,22.55,1201300.0,9.0429,9.0469,9.0069,9.0069,1201300.0
2010-08-30 10:30:00,22.55,22.6,22.54,22.59,691800.0,9.0069,9.0269,9.0029,9.0229,691800.0
2010-08-30 11:00:00,22.59,22.63,22.55,22.59,532300.0,9.0229,9.0389,9.0069,9.0229,532300.0
2010-08-30 11:30:00,22.58,22.6,22.56,22.6,510900.0,9.0189,9.0269,9.0109,9.0269,510900.0
2010-08-30 12:00:00,22.6,22.6,22.58,22.6,369600.0,9.0269,9.0269,9.0189,9.0269,369600.0
2010-08-30 12:30:00,22.6,22.61,22.57,22.58,595800.0,9.0269,9.0309,9.0149,9.0189,595800.0
2010-08-30 13:00:00,22.58,22.59,22.55,22.55,494700.0,9.0189,9.0229,9.0069,9.0069,494700.0
2010-08-30 13:30:00,22.55,22.6,22.55,22.58,763000.0,9.0069,9.0269,9.0069,9.0189,763000.0
2010-08-30 14:00:00,22.57,22.6,22.56,22.6,668900.0,9.0149,9.0269,9.0109,9.0269,668900.0
2010-08-30 14:30:00,22.59,22.6,22.57,22.6,671700.0,9.0229,9.0269,9.0149,9.0269,671700.0
2010-08-30 15:00:00,22.6,22.6,22.56,22.59,1195300.0,9.0269,9.0269,9.0109,9.0229,1195300.0
2010-08-30 15:30:00,22.59,22.63,22.51,22.51,2385900.0,9.0229,9.0389,8.991,8.991,2385900.0
2010-08-31 09:30:00,22.45,22.5,22.39,22.4,2148400.0,8.967,8.987,8.943,8.947,2148400.0
2010-08-31 10:00:00,22.39,22.48,22.38,22.45,1730400.0,8.943,8.979,8.939,8.967,1730400.0
2010-08-31 10:30:00,22.46,22.5,22.42,22.5,800200.0,8.971,8.987,8.955,8.987,800200.0
2010-08-31 11:00:00,22.5,22.53,22.44,22.49,776000.0,8.987,8.999,8.963,8.983,776000.0
2010-08-31 11:30:00,22.48,22.5,22.41,22.42,988800.0,8.979,8.987,8.951,8.955,988800.0
2010-08-31 12:00:00,22.42,22.43,22.38,22.41,936100.0,8.955,8.959,8.939,8.951,936100.0
2010-08-31 12:30:00,22.42,22.43,22.4,22.4,716300.0,8.955,8.959,8.947,8.947,716300.0
2010-08-31 13:00:00,22.41,22.44,22.4,22.44,562200.0,8.951,8.963,8.947,8.963,562200.0
2010-08-31 13:30:00,22.43,22.44,22.4,22.42,455600.0,8.959,8.963,8.947,8.955,455600.0
2010-08-31 14:00:00,22.41,22.44,22.4,22.41,1105300.0,8.951,8.963,8.947,8.951,1105300.0
2010-08-31 14:30:00,22.41,22.41,22.3,22.3,1891200.0,8.951,8.951,8.9071,8.9071,1891200.0
2010-08-31 15:00:00,22.31,22.33,22.28,22.29,1357600.0,8.9111,8.9191,8.8991,8.9031,1357600.0
2010-08-31 15:30:00,22.3,22.45,22.26,22.33,3275100.0,8.9071,8.967,8.8911,8.9191,3275100.0
2010-09-01 09:30:00,22.6,22.66,22.45,22.66,1953100.0,9.0269,9.0509,8.967,9.0509,1953100.0
2010-09-01 10:00:00,22.66,22.8,22.63,22.73,1814300.0,9.0509,9.1068,9.0389,9.0788,1814300.0
2010-09-01 10:30:00,22.73,22.82,22.73,22.8,992300.0,9.0788,9.1148,9.0788,9.1068,992300.0
2010-09-01 11:00:00,22.81,22.82,22.79,22.81,773300.0,9.1108,9.1148,9.1028,9.1108,773300.0
2010-09-01 11:30:00,22.81,22.82,22.78,22.8,857700.0,9.1108,9.1148,9.0988,9.1068,857700.0
2010-09-01 12:00:00,22.8,22.8,22.76,22.79,534000.0,9.1068,9.1068,9.0908,9.1028,534000.0
2010-09-01 12:30:00,22.79,22.79,22.73,22.74,489700.0,9.1028,9.1028,9.0788,9.0828,489700.0
2010-09-01 13:00:00,22.74,22.76,22.71,22.72,502400.0,9.0828,9.0908,9.0708,9.0748,502400.0
2010-09-01 13:30:00,22.72,22.72,22.67,22.69,834000.0,9.0748,9.0748,9.0549,9.0629,834000.0
2010-09-01 14:00:00,22.69,22.72,22.68,22.69,626100.0,9.0629,9.0748,9.0589,9.0629,626100.0
2010-09-01 14:30:00,22.7,22.71,22.66,22.7,988700.0,9.0669,9.0708,9.0509,9.0669,988700.0
2010-09-01 15:00:00,22.7,22.72,22.61,22.63,784700.0,9.0669,9.0748,9.0309,9.0389,784700.0
2010-09-01 15:30:00,22.63,22.71,22.62,22.67,2865900.0,9.0389,9.0708,9.0349,9.0549,2865900.0
2010-09-02 09:30:00,22.6,22.68,22.58,22.66,1284600.0,9.0269,9.0589,9.0189,9.0509,1284600.0
2010-09-02 10:00:00,22.67,22.72,22.66,22.69,649600.0,9.0549,9.0748,9.0509,9.0629,649600.0
2010-09-02 10:30:00,22.69,22.7,22.65,22.69,514900.0,9.0629,9.0669,9.0469,9.0629,514900.0
2010-09-02 11:00:00,22.7,22.71,22.62,22.64,462600.0,9.0669,9.0708,9.0349,9.0429,462600.0
2010-09-02 11:30:00,22.63,22.69,22.63,22.69,492200.0,9.0389,9.0629,9.0389,9.0629,492200.0
2010-09-02 12:00:00,22.68,22.75,22.68,22.75,526800.0,9.0589,9.0868,9.0589,9.0868,526800.0
2010-09-02 12:30:00,22.75,22.76,22.72,22.73,524600.0,9.0868,9.0908,9.0748,9.0788,524600.0
2010-09-02 13:00:00,22.73,22.78,22.73,22.74,359400.0,9.0788,9.0988,9.0788,9.0828,359400.0
2010-09-02 13:30:00,22.74,22.77,22.73,22.77,357600.0,9.0828,9.0948,9.0788,9.0948,357600.0
2010-09-02 14:00:00,22.77,22.8,22.76,22.78,428800.0,9.0948,9.1068,9.0908,9.0988,428800.0
2010-09-02 14:30:00,22.79,22.79,22.76,22.77,542300.0,9.1028,9.1028,9.0908,9.0948,542300.0
2010-09-02 15:00:00,22.77,22.79,22.76,22.78,420700.0,9.0948,9.1028,9.0908,9.0988,420700.0
2010-09-02 15:30:00,22.79,22.82,22.77,22.8,1636700.0,9.1028,9.1148,9.0948,9.1068,1636700.0
2010-09-03 09:30:00,22.91,22.93,22.78,22.91,1645300.0,9.1507,9.1587,9.0988,9.1507,1645300.0
2010-09-03 10:00:00,22.9,22.91,22.75,22.87,1903900.0,9.1467,9.1507,9.0868,9.1348,1903900.0
2010-09-03 10:30:00,22.87,22.92,22.87,22.88,541100.0,9.1348,9.1547,9.1348,9.1387,541100.0
2010-09-03 11:00:00,22.88,22.94,22.85,22.94,582700.0,9.1387,9.1627,9.1268,9.1627,582700.0
2010-09-03 11:30:00,22.94,22.96,22.93,22.95,418700.0,9.1627,9.1707,9.1587,9.1667,418700.0
2010-09-03 12:00:00,22.94,22.96,22.94,22.95,296000.0,9.1627,9.1707,9.1627,9.1667,296000.0
2010-09-03 12:30:00,22.96,22.96,22.92,22.93,566200.0,9.1707,9.1707,9.1547,9.1587,566200.0
2010-09-03 13:00:00,22.93,22.94,22.92,22.94,718100.0,9.1587,9.1627,9.1547,9.1627,718100.0
2010-09-03 13:30:00,22.93,22.95,22.93,22.93,421800.0,9.1587,9.1667,9.1587,9.1587,421800.0
2010-09-03 14:00:00,22.94,22.97,22.91,22.96,1331800.0,9.1627,9.1747,9.1507,9.1707,1331800.0
2010-09-03 14:30:00,22.96,22.98,22.94,22.95,423000.0,9.1707,9.1787,9.1627,9.1667,423000.0
2010-09-03 15:00:00,22.94,22.97,22.9,22.92,1059000.0,9.1627,9.1747,9.1467,9.1547,1059000.0
2010-09-03 15:30:00,22.93,22.94,22.88,22.91,2340900.0,9.1587,9.1627,9.1387,9.1507,2340900.0
2010-09-07 09:30:00,22.95,23.0,22.94,22.99,1909000.0,9.1667,9.1867,9.1627,9.1827,1909000.0
2010-09-07 10:00:00,23.0,23.08,22.98,23.04,1678100.0,9.1867,9.2186,9.1787,9.2027,1678100.0
2010-09-07 10:30:00,23.04,23.12,23.01,23.11,1304900.0,9.2027,9.2346,9.1907,9.2306,1304900.0
2010-09-07 11:00:00,23.12,23.13,23.06,23.11,881400.0,9.2346,9.2386,9.2106,9.2306,881400.0
2010-09-07 11:30:00,23.12,23.19,23.09,23.19,859100.0,9.2346,9.2626,9.2226,9.2626,859100.0
2010-09-07 12:00:00,23.18,23.24,23.18,23.22,655000.0,9.2586,9.2825,9.2586,9.2746,655000.0
2010-09-07 12:30:00,23.21,23.22,23.18,23.19,352000.0,9.2706,9.2746,9.2586,9.2626,352000.0
2010-09-07 13:00:00,23.18,23.19,23.14,23.17,461300.0,9.2586,9.2626,9.2426,9.2546,461300.0
2010-09-07 13:30:00,23.17,23.19,23.13,23.17,611500.0,9.2546,9.2626,9.2386,9.2546,611500.0
2010-09-07 14:00:00,23.16,23.2,23.14,23.17,1404900.0,9.2506,9.2666,9.2426,9.2546,1404900.0
2010-09-07 14:30:00,23.17,23.18,23.11,23.12,515000.0,9.2546,9.2586,9.2306,9.2346,515000.0
2010-09-07 15:00:00,23.11,23.15,23.1,23.11,690800.0,9.2306,9.2466,9.2266,9.2306,690800.0
2010-09-07 15:30:00,23.12,23.15,23.1,23.12,1642200.0,9.2346,9.2466,9.2266,9.2346,1642200.0
2010-09-08 09:30:00,23.21,23.32,23.11,23.31,1950700.0,9.2706,9.3145,9.2306,9.3105,1950700.0
2010-09-08 10:00:00,23.31,23.37,23.29,23.34,928400.0,9.3105,9.3345,9.3025,9.3225,928400.0
2010-09-08 10:30:00,23.33,23.37,23.33,23.36,660100.0,9.3185,9.3345,9.3185,9.3305,660100.0
2010-09-08 11:00:00,23.35,23.42,23.35,23.38,892300.0,9.3265,9.3544,9.3265,9.3385,892300.0
2010-09-08 11:30:00,23.38,23.42,23.35,23.41,504400.0,9.3385,9.3544,9.3265,9.3504,504400.0
2010-09-08 12:00:00,23.4,23.45,23.4,23.44,537500.0,9.3464,9.3664,9.3464,9.3624,537500.0
2010-09-08 12:30:00,23.44,23.45,23.4,23.43,585200.0,9.3624,9.3664,9.3464,9.3584,585200.0
2010-09-08 13:00:00,23.43,23.53,23.43,23.53,757200.0,9.3584,9.3984,9.3584,9.3984,757200.0
2010-09-08 13:30:00,23.52,23.54,23.42,23.45,797300.0,9.3944,9.4024,9.3544,9.3664,797300.0
2010-09-08 14:00:00,23.45,23.52,23.42,23.5,775800.0,9.3664,9.3944,9.3544,9.3864,775800.0
2010-09-08 14:30:00,23.5,23.54,23.5,23.51,634900.0,9.3864,9.4024,9.3864,9.3904,634900.0
2010-09-08 15:00:00,23.5,23.53,23.44,23.45,866500.0,9.3864,9.3984,9.3624,9.3664,866500.0
2010-09-08 15:30:00,23.44,23.49,23.41,23.45,2145700.0,9.3624,9.3824,9.3504,9.3664,2145700.0
2010-09-09 09:30:00,23.62,23.67,23.51,23.6,1586300.0,9.4343,9.4543,9.3904,9.4263,1586300.0
2010-09-09 10:00:00,23.59,23.6,23.49,23.51,995100.0,9.4223,9.4263,9.3824,9.3904,995100.0
2010-09-09 10:30:00,23.51,23.6,23.5,23.6,765800.0,9.3904,9.4263,9.3864,9.4263,765800.0
2010-09-09 11:00:00,23.59,23.63,23.59,23.62,577500.0,9.4223,9.4383,9.4223,9.4343,577500.0
2010-09-09 11:30:00,23.61,23.65,23.61,23.64,369000.0,9.4303,9.4463,9.4303,9.4423,369000.0
2010-09-09 12:00:00,23.63,23.65,23.62,23.63,515300.0,9.4383,9.4463,9.4343,9.4383,515300.0
2010-09-09 12:30:00,23.63,23.64,23.6,23.61,488400.0,9.4383,9.4423,9.4263,9.4303,488400.0
2010-09-09 13:00:00,23.61,23.64,23.6,23.61,445100.0,9.4303,9.4423,9.4263,9.4303,445100.0
2010-09-09 13:30:00,23.61,23.65,23.59,23.61,657800.0,9.4303,9.4463,9.4223,9.4303,657800.0
2010-09-09 14:00:00,23.6,23.64,23.6,23.64,431800.0,9.4263,9.4423,9.4263,9.4423,431800.0
2010-09-09 14:30:00,23.63,23.68,23.62,23.67,694900.0,9.4383,9.4583,9.4343,9.4543,694900.0
2010-09-09 15:00:00,23.67,23.67,23.64,23.67,520400.0,9.4543,9.4543,9.4423,9.4543,520400.0
2010-09-09 15:30:00,23.67,23.7,23.64,23.65,1800600.0,9.4543,9.4663,9.4423,9.4463,1800600.0
2010-09-10 09:30:00,23.74,23.83,23.7,23.78,1580800.0,9.4823,9.5182,9.4663,9.4982,1580800.0
2010-09-10 10:00:00,23.78,23.85,23.77,23.85,1381000.0,9.4982,9.5262,9.4942,9.5262,1381000.0
2010-09-10 10:30:00,23.85,23.91,23.83,23.91,970800.0,9.5262,9.5502,9.5182,9.5502,970800.0
2010-09-10 11:00:00,23.9,23.92,23.87,23.91,790200.0,9.5462,9.5541,9.5342,9.5502,790200.0
2010-09-10 11:30:00,23.92,23.94,23.86,23.89,794200.0,9.5541,9.5621,9.5302,9.5422,794200.0
2010-09-10 12:00:00,23.89,23.9,23.87,23.89,528500.0,9.5422,9.5462,9.5342,9.5422,528500.0
2010-09-10 12:30:00,23.9,23.9,23.87,23.89,576000.0,9.5462,9.5462,9.5342,9.5422,576000.0
2010-09-10 13:00:00,23.89,23.91,23.87,23.89,649300.0,9.5422,9.5502,9.5342,9.5422,649300.0
2010-09-10 13:30:00,23.89,23.92,23.89,23.9,727300.0,9.5422,9.5541,9.5422,9.5462,727300.0
2010-09-10 14:00:00,23.91,23.93,23.88,23.9,732200.0,9.5502,9.5581,9.5382,9.5462,732200.0
2010-09-10 14:30:00,23.9,23.91,23.88,23.9,445000.0,9.5462,9.5502,9.5382,9.5462,445000.0
2010-09-10 15:00:00,23.9,23.92,23.88,23.89,939500.0,9.5462,9.5541,9.5382,9.5422,939500.0
2010-09-10 15:30:00,23.9,23.91,23.84,23.85,2250400.0,9.5462,9.5502,9.5222,9.5262,2250400.0
2010-09-13 09:30:00,23.59,23.64,23.44,23.5,1894900.0,9.5749,9.5952,9.514,9.5384,1894900.0
2010-09-13 10:00:00,23.51,23.54,23.49,23.52,998600.0,9.5424,9.5546,9.5343,9.5465,998600.0
2010-09-13 10:30:00,23.52,23.55,23.51,23.55,1080800.0,9.5465,9.5587,9.5424,9.5587,1080800.0
2010-09-13 11:00:00,23.55,23.55,23.52,23.55,615700.0,9.5587,9.5587,9.5465,9.5587,615700.0
2010-09-13 11:30:00,23.55,23.58,23.53,23.55,883700.0,9.5587,9.5708,9.5505,9.5587,883700.0
2010-09-13 12:00:00,23.55,23.55,23.44,23.44,726300.0,9.5587,9.5587,9.514,9.514,726300.0
2010-09-13 12:30:00,23.45,23.47,23.43,23.44,570500.0,9.5181,9.5262,9.51,9.514,570500.0
2010-09-13 13:00:00,23.45,23.45,23.4,23.43,426400.0,9.5181,9.5181,9.4978,9.51,426400.0
2010-09-13 13:30:00,23.43,23.44,23.4,23.43,567900.0,9.51,9.514,9.4978,9.51,567900.0
2010-09-13 14:00:00,23.42,23.43,23.38,23.41,441700.0,9.5059,9.51,9.4897,9.5018,441700.0
2010-09-13 14:30:00,23.41,23.41,23.4,23.41,303900.0,9.5018,9.5018,9.4978,9.5018,303900.0
2010-09-13 15:00:00,23.41,23.43,23.4,23.43,438700.0,9.5018,9.51,9.4978,9.51,438700.0
2010-09-13 15:30:00,23.42,23.49,23.42,23.47,2050200.0,9.5059,9.5343,9.5059,9.5262,2050200.0
2010-09-14 09:30:00,23.39,23.4,23.26,23.32,1394000.0,9.4937,9.4978,9.441,9.4653,1394000.0
2010-09-14 10:00:00,23.32,23.36,23.29,23.34,605500.0,9.4653,9.4815,9.4531,9.4734,605500.0
2010-09-14 10:30:00,23.34,23.45,23.34,23.45,846300.0,9.4734,9.5181,9.4734,9.5181,846300.0
2010-09-14 11:00:00,23.44,23.5,23.43,23.5,738600.0,9.514,9.5384,9.51,9.5384,738600.0
2010-09-14 11:30:00,23.5,23.56,23.48,23.56,808100.0,9.5384,9.5627,9.5302,9.5627,808100.0
2010-09-14 12:00:00,23.55,23.65,23.54,23.61,675900.0,9.5587,9.5992,9.5546,9.583,675900.0
2010-09-14 12:30:00,23.61,23.62,23.58,23.59,394400.0,9.583,9.5871,9.5708,9.5749,394400.0
2010-09-14 13:00:00,23.6,23.63,23.59,23.62,550700.0,9.579,9.5911,9.5749,9.5871,550700.0
2010-09-14 13:30:00,23.61,23.65,23.6,23.61,459100.0,9.583,9.5992,9.579,9.583,459100.0
2010-09-14 14:00:00,23.61,23.63,23.58,23.58,285800.0,9.583,9.5911,9.5708,9.5708,285800.0
2010-09-14 14:30:00,23.59,23.63,23.58,23.62,597500.0,9.5749,9.5911,9.5708,9.5871,597500.0
2010-09-14 15:00:00,23.61,23.62,23.57,23.59,568600.0,9.583,9.5871,9.5668,9.5749,568600.0
2010-09-14 15:30:00,23.59,23.62,23.5,23.5,1470900.0,9.5749,9.5871,9.5384,9.5384,1470900.0
2010-09-15 09:30:00,23.41,23.56,23.4,23.56,1024200.0,9.5018,9.5627,9.4978,9.5627,1024200.0
2010-09-15 10:00:00,23.56,23.68,23.56,23.65,930000.0,9.5627,9.6114,9.5627,9.5992,930000.0
2010-09-15 10:30:00,23.65,23.68,23.63,23.68,700600.0,9.5992,9.6114,9.5911,9.6114,700600.0
2010-09-15 11:00:00,23.68,23.75,23.67,23.74,879700.0,9.6114,9.6398,9.6074,9.6358,879700.0
2010-09-15 11:30:00,23.74,23.77,23.72,23.75,749200.0,9.6358,9.648,9.6277,9.6398,749200.0
2010-09-15 12:00:00,23.76,23.78,23.73,23.74,595100.0,9.6439,9.652,9.6317,9.6358,595100.0
2010-09-15 12:30:00,23.74,23.76,23.71,23.71,373600.0,9.6358,9.6439,9.6236,9.6236,373600.0
2010-09-15 13:00:00,23.71,23.72,23.69,23.71,399600.0,9.6236,9.6277,9.6155,9.6236,399600.0
2010-09-15 13:30:00,23.71,23.71,23.66,23.69,460200.0,9.6236,9.6236,9.6033,9.6155,460200.0
2010-09-15 14:00:00,23.69,23.69,23.64,23.65,288400.0,9.6155,9.6155,9.5952,9.5992,288400.0
2010-09-15 14:30:00,23.65,23.65,23.61,23.64,379900.0,9.5992,9.5992,9.583,9.5952,379900.0
2010-09-15 15:00:00,23.64,23.73,23.64,23.7,613500.0,9.5952,9.6317,9.5952,9.6195,613500.0
2010-09-15 15:30:00,23.71,23.73,23.66,23.69,2102400.0,9.6236,9.6317,9.6033,9.6155,2102400.0
2010-09-16 09:30:00,23.64,23.65,23.56,23.6,1062000.0,9.5952,9.5992,9.5627,9.579,1062000.0
2010-09-16 10:00:00,23.6,23.66,23.56,23.63,1539700.0,9.579,9.6033,9.5627,9.5911,1539700.0
2010-09-16 10:30:00,23.62,23.64,23.57,23.57,1239400.0,9.5871,9.5952,9.5668,9.5668,1239400.0
2010-09-16 11:00:00,23.58,23.58,23.53,23.56,845700.0,9.5708,9.5708,9.5505,9.5627,845700.0
2010-09-16 11:30:00,23.55,23.56,23.52,23.53,408200.0,9.5587,9.5627,9.5465,9.5505,408200.0
2010-09-16 12:00:00,23.52,23.52,23.48,23.49,861000.0,9.5465,9.5465,9.5302,9.5343,861000.0
2010-09-16 12:30:00,23.5,23.5,23.47,23.49,530300.0,9.5384,9.5384,9.5262,9.5343,530300.0
2010-09-16 13:00:00,23.49,23.49,23.43,23.47,633100.0,9.5343,9.5343,9.51,9.5262,633100.0
2010-09-16 13:30:00,23.47,23.48,23.44,23.44,407200.0,9.5262,9.5302,9.514,9.514,407200.0
2010-09-16 14:00:00,23.44,23.5,23.44,23.5,743200.0,9.514,9.5384,9.514,9.5384,743200.0
2010-09-16 14:30:00,23.49,23.5,23.45,23.45,623900.0,9.5343,9.5384,9.5181,9.5181,623900.0
2010-09-16 15:00:00,23.46,23.5,23.45,23.49,700200.0,9.5221,9.5384,9.5181,9.5343,700200.0
2010-09-16 15:30:00,23.5,23.52,23.46,23.48,2026400.0,9.5384,9.5465,9.5221,9.5302,2026400.0
2010-09-17 09:30:00,23.57,23.71,23.55,23.61,3663100.0,9.5668,9.6236,9.5587,9.583,3663100.0
2010-09-17 10:00:00,23.62,23.62,23.53,23.59,546000.0,9.5871,9.5871,9.5505,9.5749,546000.0
2010-09-17 10:30:00,23.6,23.66,23.56,23.6,653700.0,9.579,9.6033,9.5627,9.579,653700.0
2010-09-17 11:00:00,23.6,23.64,23.58,23.61,596600.0,9.579,9.5952,9.5708,9.583,596600.0
2010-09-17 11:30:00,23.61,23.62,23.56,23.57,425000.0,9.583,9.5871,9.5627,9.5668,425000.0
2010-09-17 12:00:00,23.57,23.6,23.56,23.57,336000.0,9.5668,9.579,9.5627,9.5668,336000.0
2010-09-17 12:30:00,23.57,23.59,23.53,23.54,363300.0,9.5668,9.5749,9.5505,9.5546,363300.0
2010-09-17 13:00:00,23.53,23.54,23.5,23.52,315600.0,9.5505,9.5546,9.5384,9.5465,315600.0
2010-09-17 13:30:00,23.52,23.54,23.5,23.51,465900.0,9.5465,9.5546,9.5384,9.5424,465900.0
2010-09-17 14:00:00,23.51,23.54,23.49,23.54,342200.0,9.5424,9.5546,9.5343,9.5546,342200.0
2010-09-17 14:30:00,23.54,23.56,23.53,23.54,278300.0,9.5546,9.5627,9.5505,9.5546,278300.0
2010-09-17 15:00:00,23.55,23.55,23.5,23.5,742900.0,9.5587,9.5587,9.5384,9.5384,742900.0
2010-09-17 15:30:00,23.51,23.55,23.5,23.5,2094000.0,9.5424,9.5587,9.5384,9.5384,2094000.0
2010-09-20 09:30:00,23.6,23.6,23.49,23.5,1220100.0,9.579,9.579,9.5343,9.5384,1220100.0
2010-09-20 10:00:00,23.5,23.56,23.45,23.56,1322000.0,9.5384,9.5627,9.5181,9.5627,1322000.0
2010-09-20 10:30:00,23.56,23.58,23.53,23.58,450800.0,9.5627,9.5708,9.5505,9.5708,450800.0
2010-09-20 11:00:00,23.57,23.59,23.53,23.58,466400.0,9.5668,9.5749,9.5505,9.5708,466400.0
2010-09-20 11:30:00,23.58,23.59,23.56,23.59,491200.0,9.5708,9.5749,9.5627,9.5749,491200.0
2010-09-20 12:00:00,23.59,23.62,23.59,23.62,257500.0,9.5749,9.5871,9.5749,9.5871,257500.0
2010-09-20 12:30:00,23.61,23.64,23.61,23.63,497200.0,9.583,9.5952,9.583,9.5911,497200.0
2010-09-20 13:00:00,23.62,23.65,23.62,23.65,247900.0,9.5871,9.5992,9.5871,9.5992,247900.0
2010-09-20 13:30:00,23.65,23.67,23.62,23.65,349500.0,9.5992,9.6074,9.5871,9.5992,349500.0
2010-09-20 14:00:00,23.64,23.68,23.63,23.67,305600.0,9.5952,9.6114,9.5911,9.6074,305600.0
2010-09-20 14:30:00,23.68,23.71,23.67,23.7,550300.0,9.6114,9.6236,9.6074,9.6195,550300.0
2010-09-20 15:00:00,23.71,23.74,23.69,23.72,693200.0,9.6236,9.6358,9.6155,9.6277,693200.0
2010-09-20 15:30:00,23.72,23.76,23.71,23.72,1817800.0,9.6277,9.6439,9.6236,9.6277,1817800.0
2010-09-21 09:30:00,23.69,23.7,23.62,23.67,952900.0,9.6155,9.6195,9.5871,9.6074,952900.0
2010-09-21 10:00:00,23.67,23.73,23.67,23.69,731300.0,9.6074,9.6317,9.6074,9.6155,731300.0
2010-09-21 10:30:00,23.69,23.7,23.63,23.65,437500.0,9.6155,9.6195,9.5911,9.5992,437500.0
2010-09-21 11:00:00,23.65,23.69,23.65,23.68,422700.0,9.5992,9.6155,9.5992,9.6114,422700.0
2010-09-21 11:30:00,23.68,23.7,23.67,23.7,428400.0,9.6114,9.6195,9.6074,9.6195,428400.0
2010-09-21 12:00:00,23.7,23.73,23.67,23.72,616300.0,9.6195,9.6317,9.6074,9.6277,616300.0
2010-09-21 12:30:00,23.73,23.74,23.72,23.72,309200.0,9.6317,9.6358,9.6277,9.6277,309200.0
2010-09-21 13:00:00,23.73,23.73,23.68,23.71,520100.0,9.6317,9.6317,9.6114,9.6236,520100.0
2010-09-21 13:30:00,23.7,23.71,23.67,23.67,236600.0,9.6195,9.6236,9.6074,9.6074,236600.0
2010-09-21 14:00:00,23.68,23.79,23.65,23.77,1065700.0,9.6114,9.6561,9.5992,9.648,1065700.0
2010-09-21 14:30:00,23.77,23.86,23.77,23.83,991000.0,9.648,9.6845,9.648,9.6723,991000.0
2010-09-21 15:00:00,23.83,23.87,23.79,23.86,970200.0,9.6723,9.6885,9.6561,9.6845,970200.0
2010-09-21 15:30:00,23.86,23.88,23.77,23.88,2762100.0,9.6845,9.6926,9.648,9.6926,2762100.0
2010-09-22 09:30:00,23.87,23.96,23.83,23.93,1499200.0,9.6885,9.7251,9.6723,9.7129,1499200.0
2010-09-22 10:00:00,23.94,23.98,23.89,23.92,691500.0,9.717,9.7332,9.6967,9.7088,691500.0
2010-09-22 10:30:00,23.92,23.93,23.84,23.86,711700.0,9.7088,9.7129,9.6764,9.6845,711700.0
2010-09-22 11:00:00,23.85,23.93,23.84,23.93,870500.0,9.6804,9.7129,9.6764,9.7129,870500.0
2010-09-22 11:30:00,23.92,23.95,23.9,23.92,508600.0,9.7088,9.721,9.7007,9.7088,508600.0
2010-09-22 12:00:00,23.92,23.96,23.91,23.95,511500.0,9.7088,9.7251,9.7048,9.721,511500.0
2010-09-22 12:30:00,23.94,23.95,23.91,23.91,412100.0,9.717,9.721,9.7048,9.7048,412100.0
2010-09-22 13:00:00,23.91,23.93,23.88,23.89,497600.0,9.7048,9.7129,9.6926,9.6967,497600.0
2010-09-22 13:30:00,23.88,23.9,23.87,23.9,301100.0,9.6926,9.7007,9.6885,9.7007,301100.0
2010-09-22 14:00:00,23.9,23.91,23.87,23.89,470400.0,9.7007,9.7048,9.6885,9.6967,470400.0
2010-09-22 14:30:00,23.89,23.94,23.88,23.92,480100.0,9.6967,9.717,9.6926,9.7088,480100.0
2010-09-22 15:00:00,23.92,23.92,23.86,23.88,629300.0,9.7088,9.7088,9.6845,9.6926,629300.0
2010-09-22 15:30:00,23.88,23.93,23.86,23.88,1291300.0,9.6926,9.7129,9.6845,9.6926,1291300.0
2010-09-23 09:30:00,23.67,23.69,23.48,23.52,1841700.0,9.6074,9.6155,9.5302,9.5465,1841700.0
2010-09-23 10:00:00,23.52,23.6,23.51,23.56,1127400.0,9.5465,9.579,9.5424,9.5627,1127400.0
2010-09-23 10:30:00,23.56,23.58,23.53,23.56,835300.0,9.5627,9.5708,9.5505,9.5627,835300.0
2010-09-23 11:00:00,23.56,23.56,23.48,23.52,1049500.0,9.5627,9.5627,9.5302,9.5465,1049500.0
2010-09-23 11:30:00,23.52,23.55,23.51,23.52,704000.0,9.5465,9.5587,9.5424,9.5465,704000.0
2010-09-23 12:00:00,23.52,23.58,23.52,23.58,703400.0,9.5465,9.5708,9.5465,9.5708,703400.0
2010-09-23 12:30:00,23.58,23.58,23.53,23.58,391900.0,9.5708,9.5708,9.5505,9.5708,391900.0
2010-09-23 13:00:00,23.58,23.62,23.56,23.62,594700.0,9.5708,9.5871,9.5627,9.5871,594700.0
2010-09-23 13:30:00,23.61,23.65,23.59,23.65,867900.0,9.583,9.5992,9.5749,9.5992,867900.0
2010-09-23 14:00:00,23.64,23.68,23.64,23.67,347400.0,9.5952,9.6114,9.5952,9.6074,347400.0
2010-09-23 14:30:00,23.68,23.68,23.64,23.66,668400.0,9.6114,9.6114,9.5952,9.6033,668400.0
2010-09-23 15:00:00,23.66,23.67,23.55,23.55,1566500.0,9.6033,9.6074,9.5587,9.5587,1566500.0
2010-09-23 15:30:00,23.55,23.6,23.51,23.59,1764500.0,9.5587,9.579,9.5424,9.5749,1764500.0
2010-09-24 09:30:00,23.74,23.89,23.69,23.84,1571700.0,9.6358,9.6967,9.6155,9.6764,1571700.0
2010-09-24 10:00:00,23.83,23.98,23.8,23.98,1032100.0,9.6723,9.7332,9.6601,9.7332,1032100.0
2010-09-24 10:30:00,23.97,23.99,23.95,23.95,772800.0,9.7291,9.7372,9.721,9.721,772800.0
2010-09-24 11:00:00,23.95,23.99,23.93,23.94,896200.0,9.721,9.7372,9.7129,9.717,896200.0
2010-09-24 11:30:00,23.94,23.99,23.93,23.98,936300.0,9.717,9.7372,9.7129,9.7332,936300.0
2010-09-24 12:00:00,23.97,24.0,23.97,23.99,595900.0,9.7291,9.7413,9.7291,9.7372,595900.0
2010-09-24 12:30:00,24.0,24.0,23.96,23.99,664700.0,9.7413,9.7413,9.7251,9.7372,664700.0
2010-09-24 13:00:00,23.99,24.0,23.96,23.99,546400.0,9.7372,9.7413,9.7251,9.7372,546400.0
2010-09-24 13:30:00,23.99,24.0,23.97,23.99,1209100.0,9.7372,9.7413,9.7291,9.7372,1209100.0
2010-09-24 14:00:00,23.99,24.0,23.97,23.99,971600.0,9.7372,9.7413,9.7291,9.7372,971600.0
2010-09-24 14:30:00,23.99,24.02,23.98,23.98,2177500.0,9.7372,9.7494,9.7332,9.7332,2177500.0
2010-09-24 15:00:00,23.98,24.0,23.96,23.98,1634500.0,9.7332,9.7413,9.7251,9.7332,1634500.0
2010-09-24 15:30:00,23.97,24.02,23.97,24.0,1947300.0,9.7291,9.7494,9.7291,9.7413,1947300.0
2010-09-27 09:30:00,24.06,24.08,24.0,24.04,1216100.0,9.7657,9.7738,9.7413,9.7575,1216100.0
2010-09-27 10:00:00,24.05,24.09,24.03,24.08,650700.0,9.7616,9.7778,9.7535,9.7738,650700.0
2010-09-27 10:30:00,24.08,24.08,24.02,24.07,555200.0,9.7738,9.7738,9.7494,9.7697,555200.0
2010-09-27 11:00:00,24.07,24.07,24.02,24.06,685300.0,9.7697,9.7697,9.7494,9.7657,685300.0
2010-09-27 11:30:00,24.06,24.09,24.04,24.07,762500.0,9.7657,9.7778,9.7575,9.7697,762500.0
2010-09-27 12:00:00,24.08,24.08,24.03,24.05,525300.0,9.7738,9.7738,9.7535,9.7616,525300.0
2010-09-27 12:30:00,24.04,24.05,24.03,24.05,296200.0,9.7575,9.7616,9.7535,9.7616,296200.0
2010-09-27 13:00:00,24.04,24.05,24.02,24.04,880700.0,9.7575,9.7616,9.7494,9.7575,880700.0
2010-09-27 13:30:00,24.04,24.05,24.01,24.03,1113100.0,9.7575,9.7616,9.7454,9.7535,1113100.0
2010-09-27 14:00:00,24.02,24.07,24.02,24.03,596800.0,9.7494,9.7697,9.7494,9.7535,596800.0
2010-09-27 14:30:00,24.03,24.07,24.03,24.06,617700.0,9.7535,9.7697,9.7535,9.7657,617700.0
2010-09-27 15:00:00,24.05,24.1,24.05,24.08,597800.0,9.7616,9.7819,9.7616,9.7738,597800.0
2010-09-27 15:30:00,24.09,24.1,24.02,24.03,1634400.0,9.7778,9.7819,9.7494,9.7535,1634400.0
2010-09-28 09:30:00,24.08,24.08,24.0,24.04,1331600.0,9.7738,9.7738,9.7413,9.7575,1331600.0
2010-09-28 10:00:00,24.04,24.07,23.96,24.01,1411500.0,9.7575,9.7697,9.7251,9.7454,1411500.0
2010-09-28 10:30:00,24.01,24.04,23.97,24.01,1046500.0,9.7454,9.7575,9.7291,9.7454,1046500.0
2010-09-28 11:00:00,24.02,24.04,23.99,24.02,617300.0,9.7494,9.7575,9.7372,9.7494,617300.0
2010-09-28 11:30:00,24.03,24.05,24.01,24.01,554100.0,9.7535,9.7616,9.7454,9.7454,554100.0
2010-09-28 12:00:00,24.02,24.03,23.97,24.0,548000.0,9.7494,9.7535,9.7291,9.7413,548000.0
2010-09-28 12:30:00,24.0,24.0,23.95,23.99,727900.0,9.7413,9.7413,9.721,9.7372,727900.0
2010-09-28 13:00:00,23.99,24.0,23.95,24.0,683300.0,9.7372,9.7413,9.721,9.7413,683300.0
2010-09-28 13:30:00,24.0,24.1,23.98,24.09,837100.0,9.7413,9.7819,9.7332,9.7778,837100.0
2010-09-28 14:00:00,24.09,24.13,24.05,24.06,735200.0,9.7778,9.7941,9.7616,9.7657,735200.0
2010-09-28 14:30:00,24.06,24.13,24.03,24.1,846100.0,9.7657,9.7941,9.7535,9.7819,846100.0
2010-09-28 15:00:00,24.11,24.15,24.1,24.11,640700.0,9.786,9.8022,9.7819,9.786,640700.0
2010-09-28 15:30:00,24.12,24.21,24.11,24.19,1873900.0,9.79,9.8265,9.786,9.8184,1873900.0
2010-09-29 09:30:00,24.18,24.25,24.1,24.18,1270700.0,9.8144,9.8428,9.7819,9.8144,1270700.0
2010-09-29 10:00:00,24.17,24.25,24.17,24.21,944100.0,9.8103,9.8428,9.8103,9.8265,944100.0
2010-09-29 10:30:00,24.2,24.23,24.13,24.17,1406400.0,9.8225,9.8347,9.7941,9.8103,1406400.0
2010-09-29 11:00:00,24.18,24.24,24.16,24.24,457200.0,9.8144,9.8387,9.8062,9.8387,457200.0
2010-09-29 11:30:00,24.24,24.31,24.23,24.28,570100.0,9.8387,9.8671,9.8347,9.855,570100.0
2010-09-29 12:00:00,24.29,24.31,24.25,24.3,317300.0,9.859,9.8671,9.8428,9.8631,317300.0
2010-09-29 12:30:00,24.31,24.33,24.29,24.33,354400.0,9.8671,9.8753,9.859,9.8753,354400.0
2010-09-29 13:00:00,24.33,24.33,24.29,24.29,388300.0,9.8753,9.8753,9.859,9.859,388300.0
2010-09-29 13:30:00,24.3,24.33,24.29,24.3,486300.0,9.8631,9.8753,9.859,9.8631,486300.0
2010-09-29 14:00:00,24.31,24.33,24.27,24.28,512000.0,9.8671,9.8753,9.8509,9.855,512000.0
2010-09-29 14:30:00,24.28,24.32,24.27,24.32,495800.0,9.855,9.8712,9.8509,9.8712,495800.0
2010-09-29 15:00:00,24.32,24.32,24.2,24.22,941400.0,9.8712,9.8712,9.8225,9.8306,941400.0
2010-09-29 15:30:00,24.21,24.25,24.16,24.23,1668900.0,9.8265,9.8428,9.8062,9.8347,1668900.0
2010-09-30 09:30:00,24.1,24.39,24.1,24.27,2082700.0,9.7819,9.8996,9.7819,9.8509,2082700.0
2010-09-30 10:00:00,24.28,24.3,24.13,24.18,1036100.0,9.855,9.8631,9.7941,9.8144,1036100.0
2010-09-30 10:30:00,24.18,24.23,24.12,24.17,826000.0,9.8144,9.8347,9.79,9.8103,826000.0
2010-09-30 11:00:00,24.16,24.17,24.0,24.01,1246500.0,9.8062,9.8103,9.7413,9.7454,1246500.0
2010-09-30 11:30:00,24.01,24.04,24.0,24.0,722800.0,9.7454,9.7575,9.7413,9.7413,722800.0
2010-09-30 12:00:00,24.01,24.01,23.88,24.0,750000.0,9.7454,9.7454,9.6926,9.7413,750000.0
2010-09-30 12:30:00,24.0,24.09,23.97,24.08,725600.0,9.7413,9.7778,9.7291,9.7738,725600.0
2010-09-30 13:00:00,24.09,24.11,24.07,24.1,402100.0,9.7778,9.786,9.7697,9.7819,402100.0
2010-09-30 13:30:00,24.1,24.12,24.06,24.08,673700.0,9.7819,9.79,9.7657,9.7738,673700.0
2010-09-30 14:00:00,24.08,24.09,24.0,24.03,361200.0,9.7738,9.7778,9.7413,9.7535,361200.0
2010-09-30 14:30:00,24.03,24.1,24.02,24.07,378600.0,9.7535,9.7819,9.7494,9.7697,378600.0
2010-09-30 15:00:00,24.08,24.1,24.03,24.1,630800.0,9.7738,9.7819,9.7535,9.7819,630800.0
2010-09-30 15:30:00,24.1,24.11,24.02,24.03,1338600.0,9.7819,9.786,9.7494,9.7535,1338600.0
2010-10-01 09:30:00,24.01,24.05,23.9,23.95,1833700.0,9.7454,9.7616,9.7007,9.721,1833700.0
2010-10-01 10:00:00,23.95,23.96,23.78,23.81,2483000.0,9.721,9.7251,9.652,9.6642,2483000.0
2010-10-01 10:30:00,23.81,23.82,23.74,23.77,2046400.0,9.6642,9.6682,9.6358,9.648,2046400.0
2010-10-01 11:00:00,23.78,23.81,23.72,23.81,1516700.0,9.652,9.6642,9.6277,9.6642,1516700.0
2010-10-01 11:30:00,23.81,23.84,23.76,23.77,1121400.0,9.6642,9.6764,9.6439,9.648,1121400.0
2010-10-01 12:00:00,23.77,23.78,23.71,23.71,636300.0,9.648,9.652,9.6236,9.6236,636300.0
2010-10-01 12:30:00,23.71,23.74,23.66,23.73,794700.0,9.6236,9.6358,9.6033,9.6317,794700.0
2010-10-01 13:00:00,23.73,23.79,23.72,23.75,635700.0,9.6317,9.6561,9.6277,9.6398,635700.0
2010-10-01 13:30:00,23.75,23.76,23.7,23.7,603000.0,9.6398,9.6439,9.6195,9.6195,603000.0
2010-10-01 14:00:00,23.71,23.78,23.7,23.74,983000.0,9.6236,9.652,9.6195,9.6358,983000.0
2010-10-01 14:30:00,23.75,23.76,23.72,23.73,532200.0,9.6398,9.6439,9.6277,9.6317,532200.0
2010-10-01 15:00:00,23.73,23.75,23.72,23.73,607600.0,9.6317,9.6398,9.6277,9.6317,607600.0
2010-10-01 15:30:00,23.73,23.78,23.73,23.77,1634800.0,9.6317,9.652,9.6317,9.648,1634800.0
2010-10-04 09:30:00,23.78,23.93,23.76,23.91,994100.0,9.652,9.7129,9.6439,9.7048,994100.0
2010-10-04 10:00:00,23.91,23.96,23.86,23.93,529500.0,9.7048,9.7251,9.6845,9.7129,529500.0
2010-10-04 10:30:00,23.94,23.95,23.89,23.93,552500.0,9.717,9.721,9.6967,9.7129,552500.0
2010-10-04 11:00:00,23.93,23.93,23.88,23.91,503000.0,9.7129,9.7129,9.6926,9.7048,503000.0
2010-10-04 11:30:00,23.9,23.93,23.83,23.84,593500.0,9.7007,9.7129,9.6723,9.6764,593500.0
2010-10-04 12:00:00,23.84,23.85,23.8,23.83,614600.0,9.6764,9.6804,9.6601,9.6723,614600.0
2010-10-04 12:30:00,23.83,23.89,23.81,23.81,516400.0,9.6723,9.6967,9.6642,9.6642,516400.0
2010-10-04 13:00:00,23.81,23.82,23.78,23.78,421200.0,9.6642,9.6682,9.652,9.652,421200.0
2010-10-04 13:30:00,23.78,23.81,23.76,23.77,721900.0,9.652,9.6642,9.6439,9.648,721900.0
2010-10-04 14:00:00,23.78,23.78,23.75,23.77,419600.0,9.652,9.652,9.6398,9.648,419600.0
2010-10-04 14:30:00,23.76,23.79,23.76,23.78,479100.0,9.6439,9.6561,9.6439,9.652,479100.0
2010-10-04 15:00:00,23.78,23.87,23.78,23.84,485800.0,9.652,9.6885,9.652,9.6764,485800.0
2010-10-04 15:30:00,23.85,23.86,23.79,23.83,1196900.0,9.6804,9.6845,9.6561,9.6723,1196900.0
2010-10-05 09:30:00,24.0,24.07,23.96,24.04,1225600.0,9.7413,9.7697,9.7251,9.7575,1225600.0
2010-10-05 10:00:00,24.04,24.09,23.98,24.08,1115300.0,9.7575,9.7778,9.7332,9.7738,1115300.0
2010-10-05 10:30:00,24.08,24.17,24.08,24.11,979600.0,9.7738,9.8103,9.7738,9.786,979600.0
2010-10-05 11:00:00,24.12,24.12,24.07,24.09,489600.0,9.79,9.79,9.7697,9.7778,489600.0
2010-10-05 11:30:00,24.09,24.15,24.07,24.08,531600.0,9.7778,9.8022,9.7697,9.7738,531600.0
2010-10-05 12:00:00,24.08,24.11,24.06,24.09,641700.0,9.7738,9.786,9.7657,9.7778,641700.0
2010-10-05 12:30:00,24.08,24.18,24.08,24.17,381200.0,9.7738,9.8144,9.7738,9.8103,381200.0
2010-10-05 13:00:00,24.17,24.2,24.16,24.18,863400.0,9.8103,9.8225,9.8062,9.8144,863400.0
2010-10-05 13:30:00,24.18,24.24,24.18,24.23,848700.0,9.8144,9.8387,9.8144,9.8347,848700.0
2010-10-05 14:00:00,24.23,24.29,24.22,24.26,1610600.0,9.8347,9.859,9.8306,9.8468,1610600.0
2010-10-05 14:30:00,24.25,24.27,24.2,24.25,843200.0,9.8428,9.8509,9.8225,9.8428,843200.0
2010-10-05 15:00:00,24.25,24.3,24.24,24.27,1477300.0,9.8428,9.8631,9.8387,9.8509,1477300.0
2010-10-05 15:30:00,24.28,24.31,24.25,24.25,2174500.0,9.855,9.8671,9.8428,9.8428,2174500.0
2010-10-06 09:30:00,24.28,24.44,24.28,24.38,1380100.0,9.855,9.9199,9.855,9.8955,1380100.0
2010-10-06 10:00:00,24.38,24.5,24.38,24.49,1119100.0,9.8955,9.9443,9.8955,9.9402,1119100.0
2010-10-06 10:30:00,24.49,24.53,24.46,24.52,1471300.0,9.9402,9.9564,9.928,9.9524,1471300.0
2010-10-06 11:00:00,24.53,24.53,24.47,24.48,770200.0,9.9564,9.9564,9.9321,9.9361,770200.0
2010-10-06 11:30:00,24.48,24.48,24.43,24.47,1025300.0,9.9361,9.9361,9.9158,9.9321,1025300.0
2010-10-06 12:00:00,24.47,24.49,24.42,24.43,607300.0,9.9321,9.9402,9.9118,9.9158,607300.0
2010-10-06 12:30:00,24.43,24.47,24.41,24.44,365600.0,9.9158,9.9321,9.9077,9.9199,365600.0
2010-10-06 13:00:00,24.44,24.45,24.39,24.45,588300.0,9.9199,9.924,9.8996,9.924,588300.0
2010-10-06 13:30:00,24.44,24.47,24.44,24.46,320000.0,9.9199,9.9321,9.9199,9.928,320000.0
2010-10-06 14:00:00,24.47,24.48,24.39,24.4,1254700.0,9.9321,9.9361,9.8996,9.9037,1254700.0
2010-10-06 14:30:00,24.4,24.45,24.38,24.45,1103000.0,9.9037,9.924,9.8955,9.924,1103000.0
2010-10-06 15:00:00,24.44,24.46,24.38,24.42,1427300.0,9.9199,9.928,9.8955,9.9118,1427300.0
2010-10-06 15:30:00,24.41,24.46,24.4,24.42,2290800.0,9.9077,9.928,9.9037,9.9118,2290800.0
2010-10-07 09:30:00,24.54,24.69,24.53,24.68,1528200.0,9.9605,10.0214,9.9564,10.0173,1528200.0
2010-10-07 10:00:00,24.67,24.7,24.6,24.64,1098600.0,10.0133,10.0254,9.9848,10.0011,1098600.0
2010-10-07 10:30:00,24.64,24.7,24.62,24.68,722700.0,10.0011,10.0254,9.993,10.0173,722700.0
2010-10-07 11:00:00,24.68,24.68,24.61,24.66,654000.0,10.0173,10.0173,9.9889,10.0092,654000.0
2010-10-07 11:30:00,24.67,24.69,24.66,24.69,652500.0,10.0133,10.0214,10.0092,10.0214,652500.0
2010-10-07 12:00:00,24.68,24.7,24.61,24.61,694300.0,10.0173,10.0254,9.9889,9.9889,694300.0
2010-10-07 12:30:00,24.61,24.63,24.51,24.56,1342000.0,9.9889,9.997,9.9483,9.9686,1342000.0
2010-10-07 13:00:00,24.56,24.57,24.5,24.52,1024800.0,9.9686,9.9727,9.9443,9.9524,1024800.0
2010-10-07 13:30:00,24.52,24.62,24.51,24.61,516200.0,9.9524,9.993,9.9483,9.9889,516200.0
2010-10-07 14:00:00,24.61,24.62,24.56,24.62,718600.0,9.9889,9.993,9.9686,9.993,718600.0
2010-10-07 14:30:00,24.62,24.66,24.59,24.65,605800.0,9.993,10.0092,9.9808,10.0051,605800.0
2010-10-07 15:00:00,24.66,24.66,24.59,24.59,795800.0,10.0092,10.0092,9.9808,9.9808,795800.0
2010-10-07 15:30:00,24.6,24.61,24.56,24.58,1281100.0,9.9848,9.9889,9.9686,9.9767,1281100.0
2010-10-08 09:30:00,24.61,24.75,24.59,24.64,1137000.0,9.9889,10.0457,9.9808,10.0011,1137000.0
2010-10-08 10:00:00,24.63,24.72,24.61,24.68,1122500.0,9.997,10.0335,9.9889,10.0173,1122500.0
2010-10-08 10:30:00,24.68,24.7,24.6,24.62,590800.0,10.0173,10.0254,9.9848,9.993,590800.0
2010-10-08 11:00:00,24.62,24.69,24.61,24.69,500200.0,9.993,10.0214,9.9889,10.0214,500200.0
2010-10-08 11:30:00,24.69,24.71,24.6,24.6,587300.0,10.0214,10.0295,9.9848,9.9848,587300.0
2010-10-08 12:00:00,24.61,24.67,24.59,24.64,448000.0,9.9889,10.0133,9.9808,10.0011,448000.0
2010-10-08 12:30:00,24.64,24.67,24.58,24.58,582900.0,10.0011,10.0133,9.9767,9.9767,582900.0
2010-10-08 13:00:00,24.59,24.59,24.56,24.56,322200.0,9.9808,9.9808,9.9686,9.9686,322200.0
2010-10-08 13:30:00,24.57,24.58,24.54,24.55,425400.0,9.9727,9.9767,9.9605,9.9645,425400.0
2010-10-08 14:00:00,24.55,24.55,24.5,24.52,508400.0,9.9645,9.9645,9.9443,9.9524,508400.0
2010-10-08 14:30:00,24.52,24.55,24.51,24.53,303300.0,9.9524,9.9645,9.9483,9.9564,303300.0
2010-10-08 15:00:00,24.53,24.55,24.51,24.51,549400.0,9.9564,9.9645,9.9483,9.9483,549400.0
2010-10-08 15:30:00,24.51,24.57,24.49,24.5,1670400.0,9.9483,9.9727,9.9402,9.9443,1670400.0
2010-10-11 09:30:00,24.49,24.51,24.37,24.43,1082600.0,9.9402,9.9483,9.8915,9.9158,1082600.0
2010-10-11 10:00:00,24.43,24.5,24.4,24.45,857100.0,9.9158,9.9443,9.9037,9.924,857100.0
2010-10-11 10:30:00,24.45,24.5,24.45,24.49,450700.0,9.924,9.9443,9.924,9.9402,450700.0
2010-10-11 11:00:00,24.49,24.5,24.48,24.5,298500.0,9.9402,9.9443,9.9361,9.9443,298500.0
2010-10-11 11:30:00,24.49,24.52,24.43,24.43,409500.0,9.9402,9.9524,9.9158,9.9158,409500.0
2010-10-11 12:00:00,24.44,24.49,24.42,24.47,417500.0,9.9199,9.9402,9.9118,9.9321,417500.0
2010-10-11 12:30:00,24.48,24.48,24.41,24.44,390800.0,9.9361,9.9361,9.9077,9.9199,390800.0
2010-10-11 13:00:00,24.44,24.44,24.32,24.33,1297400.0,9.9199,9.9199,9.8712,9.8753,1297400.0
2010-10-11 13:30:00,24.33,24.33,24.28,24.28,516200.0,9.8753,9.8753,9.855,9.855,516200.0
2010-10-11 14:00:00,24.28,24.29,24.27,24.28,549800.0,9.855,9.859,9.8509,9.855,549800.0
2010-10-11 14:30:00,24.29,24.33,24.28,24.33,593600.0,9.859,9.8753,9.855,9.8753,593600.0
2010-10-11 15:00:00,24.33,24.35,24.32,24.33,497000.0,9.8753,9.8834,9.8712,9.8753,497000.0
2010-10-11 15:30:00,24.33,24.35,24.3,24.35,1637400.0,9.8753,9.8834,9.8631,9.8834,1637400.0
2010-10-12 09:30:00,24.46,24.49,24.31,24.45,1422100.0,9.928,9.9402,9.8671,9.924,1422100.0
2010-10-12 10:00:00,24.45,24.5,24.44,24.47,687000.0,9.924,9.9443,9.9199,9.9321,687000.0
2010-10-12 10:30:00,24.48,24.49,24.45,24.47,561300.0,9.9361,9.9402,9.924,9.9321,561300.0
2010-10-12 11:00:00,24.46,24.49,24.45,24.48,663500.0,9.928,9.9402,9.924,9.9361,663500.0
2010-10-12 11:30:00,24.48,24.5,24.47,24.47,584300.0,9.9361,9.9443,9.9321,9.9321,584300.0
2010-10-12 12:00:00,24.48,24.48,24.42,24.44,829300.0,9.9361,9.9361,9.9118,9.9199,829300.0
2010-10-12 12:30:00,24.45,24.45,24.44,24.44,253200.0,9.924,9.924,9.9199,9.9199,253200.0
2010-10-12 13:00:00,24.44,24.48,24.44,24.47,608400.0,9.9199,9.9361,9.9199,9.9321,608400.0
2010-10-12 13:30:00,24.47,24.48,24.46,24.48,353100.0,9.9321,9.9361,9.928,9.9361,353100.0
2010-10-12 14:00:00,24.48,24.5,24.45,24.48,1633100.0,9.9361,9.9443,9.924,9.9361,1633100.0
2010-10-12 14:30:00,24.48,24.56,24.45,24.53,1032500.0,9.9361,9.9686,9.924,9.9564,1032500.0
2010-10-12 15:00:00,24.53,24.61,24.5,24.6,863400.0,9.9564,9.9889,9.9443,9.9848,863400.0
2010-10-12 15:30:00,24.6,24.61,24.54,24.54,1806000.0,9.9848,9.9889,9.9605,9.9605,1806000.0
2010-10-13 09:30:00,24.58,24.75,24.57,24.74,1409400.0,9.9767,10.0457,9.9727,10.0417,1409400.0
2010-10-13 10:00:00,24.74,24.81,24.72,24.75,1509700.0,10.0417,10.0701,10.0335,10.0457,1509700.0
2010-10-13 10:30:00,24.76,24.79,24.6,24.66,1336700.0,10.0498,10.062,9.9848,10.0092,1336700.0
2010-10-13 11:00:00,24.65,24.75,24.61,24.73,745800.0,10.0051,10.0457,9.9889,10.0376,745800.0
2010-10-13 11:30:00,24.73,24.74,24.68,24.74,344800.0,10.0376,10.0417,10.0173,10.0417,344800.0
2010-10-13 12:00:00,24.74,24.76,24.71,24.73,456600.0,10.0417,10.0498,10.0295,10.0376,456600.0
2010-10-13 12:30:00,24.74,24.79,24.73,24.76,417400.0,10.0417,10.062,10.0376,10.0498,417400.0
2010-10-13 13:00:00,24.76,24.79,24.75,24.76,306400.0,10.0498,10.062,10.0457,10.0498,306400.0
2010-10-13 13:30:00,24.77,24.8,24.73,24.74,383700.0,10.0538,10.066,10.0376,10.0417,383700.0
2010-10-13 14:00:00,24.74,24.77,24.71,24.71,575000.0,10.0417,10.0538,10.0295,10.0295,575000.0
2010-10-13 14:30:00,24.72,24.73,24.66,24.67,482100.0,10.0335,10.0376,10.0092,10.0133,482100.0
2010-10-13 15:00:00,24.66,24.68,24.62,24.63,853900.0,10.0092,10.0173,9.993,9.997,853900.0
2010-10-13 15:30:00,24.63,24.69,24.61,24.62,1406000.0,9.997,10.0214,9.9889,9.993,1406000.0
2010-10-14 09:30:00,24.66,24.85,24.63,24.79,1195800.0,10.0092,10.0863,9.997,10.062,1195800.0
2010-10-14 10:00:00,24.79,24.85,24.78,24.82,566000.0,10.062,10.0863,10.0579,10.0741,566000.0
2010-10-14 10:30:00,24.83,24.84,24.8,24.81,733300.0,10.0782,10.0823,10.066,10.0701,733300.0
2010-10-14 11:00:00,24.81,24.82,24.73,24.76,540500.0,10.0701,10.0741,10.0376,10.0498,540500.0
2010-10-14 11:30:00,24.75,24.77,24.71,24.75,542500.0,10.0457,10.0538,10.0295,10.0457,542500.0
2010-10-14 12:00:00,24.75,24.78,24.72,24.73,272400.0,10.0457,10.0579,10.0335,10.0376,272400.0
2010-10-14 12:30:00,24.74,24.75,24.71,24.72,235100.0,10.0417,10.0457,10.0295,10.0335,235100.0
2010-10-14 13:00:00,24.72,24.74,24.7,24.74,355200.0,10.0335,10.0417,10.0254,10.0417,355200.0
2010-10-14 13:30:00,24.74,24.8,24.73,24.78,303500.0,10.0417,10.066,10.0376,10.0579,303500.0
2010-10-14 14:00:00,24.78,24.78,24.7,24.73,756500.0,10.0579,10.0579,10.0254,10.0376,756500.0
2010-10-14 14:30:00,24.72,24.74,24.7,24.7,374700.0,10.0335,10.0417,10.0254,10.0254,374700.0
2010-10-14 15:00:00,24.71,24.8,24.7,24.78,545400.0,10.0295,10.066,10.0254,10.0579,545400.0
2010-10-14 15:30:00,24.77,24.79,24.74,24.79,1115500.0,10.0538,10.062,10.0417,10.062,1115500.0
2010-10-15 09:30:00,24.89,25.0,24.86,24.97,2551800.0,10.1025,10.1472,10.0904,10.135,2551800.0
2010-10-15 10:00:00,24.97,24.99,24.88,24.91,801300.0,10.135,10.1431,10.0985,10.1107,801300.0
2010-10-15 10:30:00,24.91,24.97,24.89,24.93,840400.0,10.1107,10.135,10.1025,10.1188,840400.0
2010-10-15 11:00:00,24.94,24.98,24.91,24.94,490300.0,10.1228,10.1391,10.1107,10.1228,490300.0
2010-10-15 11:30:00,24.95,24.98,24.9,24.92,492900.0,10.1269,10.1391,10.1066,10.1147,492900.0
2010-10-15 12:00:00,24.91,24.94,24.89,24.92,611800.0,10.1107,10.1228,10.1025,10.1147,611800.0
2010-10-15 12:30:00,24.92,24.94,24.89,24.89,496500.0,10.1147,10.1228,10.1025,10.1025,496500.0
2010-10-15 13:00:00,24.9,24.92,24.87,24.89,471600.0,10.1066,10.1147,10.0944,10.1025,471600.0
2010-10-15 13:30:00,24.89,24.91,24.86,24.87,423000.0,10.1025,10.1107,10.0904,10.0944,423000.0
2010-10-15 14:00:00,24.86,24.91,24.82,24.9,425300.0,10.0904,10.1107,10.0741,10.1066,425300.0
2010-10-15 14:30:00,24.91,24.91,24.83,24.87,475300.0,10.1107,10.1107,10.0782,10.0944,475300.0
2010-10-15 15:00:00,24.87,24.89,24.83,24.87,480900.0,10.0944,10.1025,10.0782,10.0944,480900.0
2010-10-15 15:30:00,24.87,24.9,24.85,24.88,1537500.0,10.0944,10.1066,10.0863,10.0985,1537500.0
2010-10-18 09:30:00,24.9,24.95,24.88,24.9,1249000.0,10.1066,10.1269,10.0985,10.1066,1249000.0
2010-10-18 10:00:00,24.9,24.95,24.89,24.92,631800.0,10.1066,10.1269,10.1025,10.1147,631800.0
2010-10-18 10:30:00,24.92,24.95,24.9,24.94,437600.0,10.1147,10.1269,10.1066,10.1228,437600.0
2010-10-18 11:00:00,24.95,24.95,24.9,24.92,390300.0,10.1269,10.1269,10.1066,10.1147,390300.0
2010-10-18 11:30:00,24.91,24.95,24.9,24.92,640200.0,10.1107,10.1269,10.1066,10.1147,640200.0
2010-10-18 12:00:00,24.92,24.93,24.89,24.91,473400.0,10.1147,10.1188,10.1025,10.1107,473400.0
2010-10-18 12:30:00,24.91,24.91,24.9,24.9,189100.0,10.1107,10.1107,10.1066,10.1066,189100.0
2010-10-18 13:00:00,24.91,24.91,24.85,24.87,488700.0,10.1107,10.1107,10.0863,10.0944,488700.0
2010-10-18 13:30:00,24.86,24.88,24.86,24.88,181600.0,10.0904,10.0985,10.0904,10.0985,181600.0
2010-10-18 14:00:00,24.87,24.92,24.87,24.9,549300.0,10.0944,10.1147,10.0944,10.1066,549300.0
2010-10-18 14:30:00,24.9,24.91,24.89,24.91,285900.0,10.1066,10.1107,10.1025,10.1107,285900.0
2010-10-18 15:00:00,24.91,24.96,24.9,24.91,768000.0,10.1107,10.131,10.1066,10.1107,768000.0
2010-10-18 15:30:00,24.92,24.93,24.89,24.91,1099700.0,10.1147,10.1188,10.1025,10.1107,1099700.0
2010-10-19 09:30:00,24.84,24.91,24.83,24.87,1441000.0,10.0823,10.1107,10.0782,10.0944,1441000.0
2010-10-19 10:00:00,24.87,24.9,24.85,24.88,805700.0,10.0944,10.1066,10.0863,10.0985,805700.0
2010-10-19 10:30:00,24.88,24.89,24.85,24.86,553100.0,10.0985,10.1025,10.0863,10.0904,553100.0
2010-10-19 11:00:00,24.85,24.86,24.82,24.83,537200.0,10.0863,10.0904,10.0741,10.0782,537200.0
2010-10-19 11:30:00,24.84,24.88,24.83,24.87,404600.0,10.0823,10.0985,10.0782,10.0944,404600.0
2010-10-19 12:00:00,24.88,24.91,24.86,24.89,352700.0,10.0985,10.1107,10.0904,10.1025,352700.0
2010-10-19 12:30:00,24.88,24.89,24.85,24.85,254900.0,10.0985,10.1025,10.0863,10.0863,254900.0
2010-10-19 13:00:00,24.85,24.86,24.77,24.77,629300.0,10.0863,10.0904,10.0538,10.0538,629300.0
2010-10-19 13:30:00,24.77,24.78,24.7,24.71,799600.0,10.0538,10.0579,10.0254,10.0295,799600.0
2010-10-19 14:00:00,24.71,24.72,24.61,24.65,1271100.0,10.0295,10.0335,9.9889,10.0051,1271100.0
2010-10-19 14:30:00,24.64,24.73,24.63,24.69,728000.0,10.0011,10.0376,9.997,10.0214,728000.0
2010-10-19 15:00:00,24.69,24.72,24.62,24.64,862200.0,10.0214,10.0335,9.993,10.0011,862200.0
2010-10-19 15:30:00,24.63,24.74,24.62,24.74,1856700.0,9.997,10.0417,9.993,10.0417,1856700.0
2010-10-20 09:30:00,24.89,24.94,24.68,24.86,2186600.0,10.1025,10.1228,10.0173,10.0904,2186600.0
2010-10-20 10:00:00,24.85,24.9,24.83,24.86,849200.0,10.0863,10.1066,10.0782,10.0904,849200.0
2010-10-20 10:30:00,24.86,24.91,24.85,24.87,620300.0,10.0904,10.1107,10.0863,10.0944,620300.0
2010-10-20 11:00:00,24.88,24.92,24.85,24.9,579400.0,10.0985,10.1147,10.0863,10.1066,579400.0
2010-10-20 11:30:00,24.89,24.9,24.85,24.88,505000.0,10.1025,10.1066,10.0863,10.0985,505000.0
2010-10-20 12:00:00,24.88,24.92,24.85,24.85,1030500.0,10.0985,10.1147,10.0863,10.0863,1030500.0
2010-10-20 12:30:00,24.86,24.88,24.8,24.85,529200.0,10.0904,10.0985,10.066,10.0863,529200.0
2010-10-20 13:00:00,24.85,24.92,24.83,24.9,705200.0,10.0863,10.1147,10.0782,10.1066,705200.0
2010-10-20 13:30:00,24.9,24.92,24.87,24.9,468500.0,10.1066,10.1147,10.0944,10.1066,468500.0
2010-10-20 14:00:00,24.91,24.95,24.89,24.91,788800.0,10.1107,10.1269,10.1025,10.1107,788800.0
2010-10-20 14:30:00,24.91,24.94,24.89,24.9,857700.0,10.1107,10.1228,10.1025,10.1066,857700.0
2010-10-20 15:00:00,24.9,24.97,24.89,24.96,768000.0,10.1066,10.135,10.1025,10.131,768000.0
2010-10-20 15:30:00,24.96,24.97,24.87,24.9,1853300.0,10.131,10.135,10.0944,10.1066,1853300.0
2010-10-21 09:30:00,24.93,24.98,24.86,24.95,1137100.0,10.1188,10.1391,10.0904,10.1269,1137100.0
2010-10-21 10:00:00,24.95,25.0,24.93,24.99,1261600.0,10.1269,10.1472,10.1188,10.1431,1261600.0
2010-10-21 10:30:00,24.98,25.0,24.96,24.96,850000.0,10.1391,10.1472,10.131,10.131,850000.0
2010-10-21 11:00:00,24.97,24.97,24.88,24.88,678300.0,10.135,10.135,10.0985,10.0985,678300.0
2010-10-21 11:30:00,24.88,24.92,24.87,24.91,488900.0,10.0985,10.1147,10.0944,10.1107,488900.0
2010-10-21 12:00:00,24.91,24.93,24.89,24.9,951400.0,10.1107,10.1188,10.1025,10.1066,951400.0
2010-10-21 12:30:00,24.91,24.94,24.9,24.91,631600.0,10.1107,10.1228,10.1066,10.1107,631600.0
2010-10-21 13:00:00,24.91,24.97,24.91,24.97,512400.0,10.1107,10.135,10.1107,10.135,512400.0
2010-10-21 13:30:00,24.97,24.97,24.88,24.88,827500.0,10.135,10.135,10.0985,10.0985,827500.0
2010-10-21 14:00:00,24.89,24.91,24.87,24.9,448000.0,10.1025,10.1107,10.0944,10.1066,448000.0
2010-10-21 14:30:00,24.9,24.92,24.89,24.9,780100.0,10.1066,10.1147,10.1025,10.1066,780100.0
2010-10-21 15:00:00,24.89,24.94,24.89,24.91,661800.0,10.1025,10.1228,10.1025,10.1107,661800.0
2010-10-21 15:30:00,24.91,24.93,24.9,24.92,921100.0,10.1107,10.1188,10.1066,10.1147,921100.0
2010-10-22 09:30:00,24.97,24.98,24.9,24.94,842200.0,10.135,10.1391,10.1066,10.1228,842200.0
2010-10-22 10:00:00,24.93,24.94,24.91,24.94,428400.0,10.1188,10.1228,10.1107,10.1228,428400.0
2010-10-22 10:30:00,24.93,24.95,24.92,24.92,569500.0,10.1188,10.1269,10.1147,10.1147,569500.0
2010-10-22 11:00:00,24.92,24.93,24.9,24.9,311600.0,10.1147,10.1188,10.1066,10.1066,311600.0
2010-10-22 11:30:00,24.91,24.92,24.9,24.9,474600.0,10.1107,10.1147,10.1066,10.1066,474600.0
2010-10-22 12:00:00,24.91,24.97,24.9,24.95,485600.0,10.1107,10.135,10.1066,10.1269,485600.0
2010-10-22 12:30:00,24.95,24.97,24.93,24.94,476100.0,10.1269,10.135,10.1188,10.1228,476100.0
2010-10-22 13:00:00,24.94,24.95,24.91,24.93,298200.0,10.1228,10.1269,10.1107,10.1188,298200.0
2010-10-22 13:30:00,24.92,24.93,24.91,24.91,232200.0,10.1147,10.1188,10.1107,10.1107,232200.0
2010-10-22 14:00:00,24.92,24.92,24.91,24.91,334500.0,10.1147,10.1147,10.1107,10.1107,334500.0
2010-10-22 14:30:00,24.92,24.92,24.88,24.89,360000.0,10.1147,10.1147,10.0985,10.1025,360000.0
2010-10-22 15:00:00,24.89,24.93,24.87,24.89,883000.0,10.1025,10.1188,10.0944,10.1025,883000.0
2010-10-22 15:30:00,24.89,24.92,24.88,24.91,1353900.0,10.1025,10.1147,10.0985,10.1107,1353900.0
2010-10-25 09:30:00,25.01,25.18,24.98,25.16,1578800.0,10.1513,10.2203,10.1391,10.2121,1578800.0
2010-10-25 10:00:00,25.15,25.23,25.1,25.2,922000.0,10.2081,10.2405,10.1878,10.2284,922000.0
2010-10-25 10:30:00,25.19,25.21,25.1,25.17,780600.0,10.2243,10.2324,10.1878,10.2162,780600.0
2010-10-25 11:00:00,25.17,25.19,25.13,25.17,732600.0,10.2162,10.2243,10.2,10.2162,732600.0
2010-10-25 11:30:00,25.17,25.18,25.1,25.12,472700.0,10.2162,10.2203,10.1878,10.1959,472700.0
2010-10-25 12:00:00,25.12,25.15,25.11,25.15,249000.0,10.1959,10.2081,10.1918,10.2081,249000.0
2010-10-25 12:30:00,25.15,25.16,25.1,25.11,505100.0,10.2081,10.2121,10.1878,10.1918,505100.0
2010-10-25 13:00:00,25.12,25.16,25.11,25.16,295900.0,10.1959,10.2121,10.1918,10.2121,295900.0
2010-10-25 13:30:00,25.16,25.16,25.11,25.12,481700.0,10.2121,10.2121,10.1918,10.1959,481700.0
2010-10-25 14:00:00,25.12,25.16,25.12,25.13,563000.0,10.1959,10.2121,10.1959,10.2,563000.0
2010-10-25 14:30:00,25.14,25.15,25.09,25.11,441400.0,10.204,10.2081,10.1837,10.1918,441400.0
2010-10-25 15:00:00,25.12,25.17,25.11,25.16,604600.0,10.1959,10.2162,10.1918,10.2121,604600.0
2010-10-25 15:30:00,25.16,25.17,25.05,25.08,1740400.0,10.2121,10.2162,10.1675,10.1797,1740400.0
2010-10-26 09:30:00,25.03,25.09,25.01,25.05,1134900.0,10.1594,10.1837,10.1513,10.1675,1134900.0
2010-10-26 10:00:00,25.05,25.06,25.01,25.04,584600.0,10.1675,10.1715,10.1513,10.1634,584600.0
2010-10-26 10:30:00,25.04,25.11,25.03,25.1,420700.0,10.1634,10.1918,10.1594,10.1878,420700.0
2010-10-26 11:00:00,25.09,25.12,25.03,25.1,560400.0,10.1837,10.1959,10.1594,10.1878,560400.0
2010-10-26 11:30:00,25.09,25.12,25.09,25.12,309000.0,10.1837,10.1959,10.1837,10.1959,309000.0
2010-10-26 12:00:00,25.12,25.15,25.11,25.14,339300.0,10.1959,10.2081,10.1918,10.204,339300.0
2010-10-26 12:30:00,25.15,25.15,25.13,25.14,217800.0,10.2081,10.2081,10.2,10.204,217800.0
2010-10-26 13:00:00,25.15,25.17,25.14,25.15,374300.0,10.2081,10.2162,10.204,10.2081,374300.0
2010-10-26 13:30:00,25.14,25.15,25.08,25.1,360900.0,10.204,10.2081,10.1797,10.1878,360900.0
2010-10-26 14:00:00,25.1,25.13,25.06,25.13,446400.0,10.1878,10.2,10.1715,10.2,446400.0
2010-10-26 14:30:00,25.12,25.16,25.1,25.14,342800.0,10.1959,10.2121,10.1878,10.204,342800.0
2010-10-26 15:00:00,25.15,25.19,25.14,25.17,492500.0,10.2081,10.2243,10.204,10.2162,492500.0
2010-10-26 15:30:00,25.17,25.21,25.13,25.21,1551800.0,10.2162,10.2324,10.2,10.2324,1551800.0
2010-10-27 09:30:00,25.11,25.11,25.0,25.04,1035900.0,10.1918,10.1918,10.1472,10.1634,1035900.0
2010-10-27 10:00:00,25.05,25.08,24.96,24.96,1307200.0,10.1675,10.1797,10.131,10.131,1307200.0
2010-10-27 10:30:00,24.96,25.0,24.92,24.94,1022200.0,10.131,10.1472,10.1147,10.1228,1022200.0
2010-10-27 11:00:00,24.94,24.97,24.9,24.96,965500.0,10.1228,10.135,10.1066,10.131,965500.0
2010-10-27 11:30:00,24.96,25.0,24.94,24.96,465600.0,10.131,10.1472,10.1228,10.131,465600.0
2010-10-27 12:00:00,24.96,24.98,24.93,24.95,353100.0,10.131,10.1391,10.1188,10.1269,353100.0
2010-10-27 12:30:00,24.94,24.97,24.93,24.94,265100.0,10.1228,10.135,10.1188,10.1228,265100.0
2010-10-27 13:00:00,24.95,24.98,24.92,24.96,499600.0,10.1269,10.1391,10.1147,10.131,499600.0
2010-10-27 13:30:00,24.96,24.97,24.92,24.96,330300.0,10.131,10.135,10.1147,10.131,330300.0
2010-10-27 14:00:00,24.97,25.0,24.97,24.98,328200.0,10.135,10.1472,10.135,10.1391,328200.0
2010-10-27 14:30:00,24.97,25.06,24.97,25.03,517400.0,10.135,10.1715,10.135,10.1594,517400.0
2010-10-27 15:00:00,25.03,25.06,25.0,25.03,710600.0,10.1594,10.1715,10.1472,10.1594,710600.0
2010-10-27 15:30:00,25.03,25.12,25.02,25.11,1011600.0,10.1594,10.1959,10.1553,10.1918,1011600.0
2010-10-28 09:30:00,25.36,25.4,25.18,25.2,1412500.0,10.2933,10.3096,10.2203,10.2284,1412500.0
2010-10-28 10:00:00,25.2,25.31,25.2,25.25,834100.0,10.2284,10.273,10.2284,10.2487,834100.0
2010-10-28 10:30:00,25.24,25.27,25.22,25.25,748500.0,10.2446,10.2568,10.2365,10.2487,748500.0
2010-10-28 11:00:00,25.25,25.32,25.21,25.32,621100.0,10.2487,10.2771,10.2324,10.2771,621100.0
2010-10-28 11:30:00,25.31,25.31,25.23,25.24,442600.0,10.273,10.273,10.2405,10.2446,442600.0
2010-10-28 12:00:00,25.24,25.27,25.19,25.25,595000.0,10.2446,10.2568,10.2243,10.2487,595000.0
2010-10-28 12:30:00,25.25,25.3,25.23,25.29,419200.0,10.2487,10.269,10.2405,10.2649,419200.0
2010-10-28 13:00:00,25.29,25.4,25.27,25.34,420300.0,10.2649,10.3096,10.2568,10.2852,420300.0
2010-10-28 13:30:00,25.33,25.34,25.23,25.31,462400.0,10.2811,10.2852,10.2405,10.273,462400.0
2010-10-28 14:00:00,25.3,25.31,25.25,25.28,464900.0,10.269,10.273,10.2487,10.2608,464900.0
2010-10-28 14:30:00,25.28,25.31,25.25,25.3,320600.0,10.2608,10.273,10.2487,10.269,320600.0
2010-10-28 15:00:00,25.3,25.33,25.28,25.32,532600.0,10.269,10.2811,10.2608,10.2771,532600.0
2010-10-28 15:30:00,25.31,25.4,25.31,25.34,1156300.0,10.273,10.3096,10.273,10.2852,1156300.0
2010-10-29 09:30:00,25.28,25.39,25.24,25.26,1061800.0,10.2608,10.3055,10.2446,10.2527,1061800.0
2010-10-29 10:00:00,25.26,25.37,25.25,25.31,948900.0,10.2527,10.2974,10.2487,10.273,948900.0
2010-10-29 10:30:00,25.31,25.31,25.25,25.25,802500.0,10.273,10.273,10.2487,10.2487,802500.0
2010-10-29 11:00:00,25.27,25.3,25.26,25.28,740300.0,10.2568,10.269,10.2527,10.2608,740300.0
2010-10-29 11:30:00,25.28,25.3,25.25,25.28,717100.0,10.2608,10.269,10.2487,10.2608,717100.0
2010-10-29 12:00:00,25.27,25.3,25.27,25.29,447200.0,10.2568,10.269,10.2568,10.2649,447200.0
2010-10-29 12:30:00,25.29,25.3,25.26,25.27,269200.0,10.2649,10.269,10.2527,10.2568,269200.0
2010-10-29 13:00:00,25.26,25.29,25.25,25.28,623800.0,10.2527,10.2649,10.2487,10.2608,623800.0
2010-10-29 13:30:00,25.29,25.31,25.27,25.28,568600.0,10.2649,10.273,10.2568,10.2608,568600.0
2010-10-29 14:00:00,25.28,25.34,25.28,25.3,776000.0,10.2608,10.2852,10.2608,10.269,776000.0
2010-10-29 14:30:00,25.31,25.32,25.26,25.3,786100.0,10.273,10.2771,10.2527,10.269,786100.0
2010-10-29 15:00:00,25.3,25.35,25.28,25.34,769200.0,10.269,10.2893,10.2608,10.2852,769200.0
2010-10-29 15:30:00,25.35,25.42,25.34,25.42,2503300.0,10.2893,10.3177,10.2852,10.3177,2503300.0
2010-11-01 09:30:00,25.56,25.6,25.49,25.53,1294600.0,10.3745,10.3907,10.3461,10.3623,1294600.0
2010-11-01 10:00:00,25.53,25.58,25.49,25.5,2443200.0,10.3623,10.3826,10.3461,10.3501,2443200.0
2010-11-01 10:30:00,25.49,25.52,25.46,25.49,923800.0,10.3461,10.3583,10.3339,10.3461,923800.0
2010-11-01 11:00:00,25.48,25.5,25.46,25.49,467300.0,10.342,10.3501,10.3339,10.3461,467300.0
2010-11-01 11:30:00,25.49,25.52,25.47,25.49,494200.0,10.3461,10.3583,10.338,10.3461,494200.0
2010-11-01 12:00:00,25.49,25.5,25.46,25.47,765900.0,10.3461,10.3501,10.3339,10.338,765900.0
2010-11-01 12:30:00,25.46,25.47,25.42,25.44,395800.0,10.3339,10.338,10.3177,10.3258,395800.0
2010-11-01 13:00:00,25.44,25.47,25.4,25.42,1856700.0,10.3258,10.338,10.3096,10.3177,1856700.0
2010-11-01 13:30:00,25.43,25.44,25.41,25.41,907100.0,10.3217,10.3258,10.3136,10.3136,907100.0
2010-11-01 14:00:00,25.41,25.44,25.37,25.38,858200.0,10.3136,10.3258,10.2974,10.3014,858200.0
2010-11-01 14:30:00,25.37,25.37,25.27,25.31,558200.0,10.2974,10.2974,10.2568,10.273,558200.0
2010-11-01 15:00:00,25.3,25.31,25.23,25.28,680800.0,10.269,10.273,10.2405,10.2608,680800.0
2010-11-01 15:30:00,25.29,25.37,25.28,25.36,1031000.0,10.2649,10.2974,10.2608,10.2933,1031000.0
2010-11-02 09:30:00,25.47,25.69,25.44,25.64,1671000.0,10.338,10.4273,10.3258,10.407,1671000.0
2010-11-02 10:00:00,25.64,25.66,25.58,25.6,903800.0,10.407,10.4151,10.3826,10.3907,903800.0
2010-11-02 10:30:00,25.6,25.64,25.55,25.57,594800.0,10.3907,10.407,10.3704,10.3786,594800.0
2010-11-02 11:00:00,25.56,25.6,25.55,25.59,680500.0,10.3745,10.3907,10.3704,10.3867,680500.0
2010-11-02 11:30:00,25.59,25.62,25.57,25.58,610000.0,10.3867,10.3988,10.3786,10.3826,610000.0
2010-11-02 12:00:00,25.57,25.59,25.51,25.51,307700.0,10.3786,10.3867,10.3542,10.3542,307700.0
2010-11-02 12:30:00,25.51,25.58,25.51,25.57,215600.0,10.3542,10.3826,10.3542,10.3786,215600.0
2010-11-02 13:00:00,25.58,25.6,25.57,25.59,300700.0,10.3826,10.3907,10.3786,10.3867,300700.0
2010-11-02 13:30:00,25.59,25.63,25.59,25.61,304900.0,10.3867,10.4029,10.3867,10.3948,304900.0
2010-11-02 14:00:00,25.6,25.61,25.55,25.56,317700.0,10.3907,10.3948,10.3704,10.3745,317700.0
2010-11-02 14:30:00,25.55,25.58,25.52,25.57,453800.0,10.3704,10.3826,10.3583,10.3786,453800.0
2010-11-02 15:00:00,25.57,25.62,25.55,25.6,686100.0,10.3786,10.3988,10.3704,10.3907,686100.0
2010-11-02 15:30:00,25.6,25.63,25.57,25.58,1670500.0,10.3907,10.4029,10.3786,10.3826,1670500.0
2010-11-03 09:30:00,25.59,25.7,25.57,25.62,852100.0,10.3867,10.4313,10.3786,10.3988,852100.0
2010-11-03 10:00:00,25.62,25.66,25.61,25.61,258100.0,10.3988,10.4151,10.3948,10.3948,258100.0
2010-11-03 10:30:00,25.61,25.65,25.6,25.64,573400.0,10.3948,10.411,10.3907,10.407,573400.0
2010-11-03 11:00:00,25.65,25.68,25.61,25.67,569300.0,10.411,10.4232,10.3948,10.4191,569300.0
2010-11-03 11:30:00,25.68,25.69,25.66,25.66,375100.0,10.4232,10.4273,10.4151,10.4151,375100.0
2010-11-03 12:00:00,25.66,25.68,25.65,25.67,561500.0,10.4151,10.4232,10.411,10.4191,561500.0
2010-11-03 12:30:00,25.67,25.7,25.67,25.69,281900.0,10.4191,10.4313,10.4191,10.4273,281900.0
2010-11-03 13:00:00,25.7,25.72,25.69,25.7,328100.0,10.4313,10.4394,10.4273,10.4313,328100.0
2010-11-03 13:30:00,25.7,25.74,25.69,25.74,313700.0,10.4313,10.4476,10.4273,10.4476,313700.0
2010-11-03 14:00:00,25.74,25.79,25.59,25.6,1829000.0,10.4476,10.4678,10.3867,10.3907,1829000.0
2010-11-03 14:30:00,25.61,25.79,25.57,25.73,1179900.0,10.3948,10.4678,10.3786,10.4435,1179900.0
2010-11-03 15:00:00,25.74,25.79,25.67,25.7,847200.0,10.4476,10.4678,10.4191,10.4313,847200.0
2010-11-03 15:30:00,25.7,25.75,25.67,25.75,1126000.0,10.4313,10.4516,10.4191,10.4516,1126000.0
2010-11-04 09:30:00,25.93,25.95,25.83,25.92,1522500.0,10.5247,10.5328,10.4841,10.5206,1522500.0
2010-11-04 10:00:00,25.92,26.04,25.91,26.03,1291400.0,10.5206,10.5693,10.5166,10.5653,1291400.0
2010-11-04 10:30:00,26.04,26.15,25.96,26.1,1035800.0,10.5693,10.614,10.5368,10.5937,1035800.0
2010-11-04 11:00:00,26.1,26.15,26.03,26.06,714800.0,10.5937,10.614,10.5653,10.5774,714800.0
2010-11-04 11:30:00,26.06,26.09,26.0,26.03,699400.0,10.5774,10.5896,10.5531,10.5653,699400.0
2010-11-04 12:00:00,26.02,26.14,26.02,26.1,735600.0,10.5612,10.6099,10.5612,10.5937,735600.0
2010-11-04 12:30:00,26.1,26.14,26.08,26.09,553500.0,10.5937,10.6099,10.5856,10.5896,553500.0
2010-11-04 13:00:00,26.1,26.1,26.06,26.06,318300.0,10.5937,10.5937,10.5774,10.5774,318300.0
2010-11-04 13:30:00,26.07,26.11,26.06,26.1,576600.0,10.5815,10.5977,10.5774,10.5937,576600.0
2010-11-04 14:00:00,26.1,26.12,26.07,26.1,587100.0,10.5937,10.6018,10.5815,10.5937,587100.0
2010-11-04 14:30:00,26.09,26.13,26.08,26.08,678700.0,10.5896,10.6058,10.5856,10.5856,678700.0
2010-11-04 15:00:00,26.09,26.14,26.08,26.13,1062500.0,10.5896,10.6099,10.5856,10.6058,1062500.0
2010-11-04 15:30:00,26.14,26.15,26.12,26.14,1715700.0,10.6099,10.614,10.6018,10.6099,1715700.0
2010-11-05 09:30:00,26.21,26.22,26.05,26.08,1082900.0,10.6383,10.6424,10.5734,10.5856,1082900.0
2010-11-05 10:00:00,26.09,26.11,26.01,26.03,815900.0,10.5896,10.5977,10.5571,10.5653,815900.0
2010-11-05 10:30:00,26.03,26.05,26.01,26.03,692200.0,10.5653,10.5734,10.5571,10.5653,692200.0
2010-11-05 11:00:00,26.03,26.09,26.02,26.06,664500.0,10.5653,10.5896,10.5612,10.5774,664500.0
2010-11-05 11:30:00,26.06,26.07,26.02,26.05,565800.0,10.5774,10.5815,10.5612,10.5734,565800.0
2010-11-05 12:00:00,26.05,26.06,26.02,26.04,463400.0,10.5734,10.5774,10.5612,10.5693,463400.0
2010-11-05 12:30:00,26.04,26.07,26.03,26.05,528900.0,10.5693,10.5815,10.5653,10.5734,528900.0
2010-11-05 13:00:00,26.04,26.08,26.04,26.06,342600.0,10.5693,10.5856,10.5693,10.5774,342600.0
2010-11-05 13:30:00,26.05,26.06,26.02,26.03,421200.0,10.5734,10.5774,10.5612,10.5653,421200.0
2010-11-05 14:00:00,26.03,26.04,26.0,26.01,500700.0,10.5653,10.5693,10.5531,10.5571,500700.0
2010-11-05 14:30:00,26.01,26.04,26.0,26.0,657000.0,10.5571,10.5693,10.5531,10.5531,657000.0
2010-11-05 15:00:00,26.01,26.04,26.0,26.03,563200.0,10.5571,10.5693,10.5531,10.5653,563200.0
2010-11-05 15:30:00,26.04,26.13,26.02,26.09,1858300.0,10.5693,10.6058,10.5612,10.5896,1858300.0
2010-11-08 09:30:00,25.93,25.96,25.76,25.77,1792700.0,10.5247,10.5368,10.4557,10.4597,1792700.0
2010-11-08 10:00:00,25.78,25.85,25.77,25.79,795500.0,10.4638,10.4922,10.4597,10.4678,795500.0
2010-11-08 10:30:00,25.8,25.8,25.76,25.77,729700.0,10.4719,10.4719,10.4557,10.4597,729700.0
2010-11-08 11:00:00,25.77,25.8,25.75,25.79,534500.0,10.4597,10.4719,10.4516,10.4678,534500.0
2010-11-08 11:30:00,25.8,25.82,25.77,25.79,452000.0,10.4719,10.48,10.4597,10.4678,452000.0
2010-11-08 12:00:00,25.78,25.8,25.75,25.79,420200.0,10.4638,10.4719,10.4516,10.4678,420200.0
2010-11-08 12:30:00,25.79,25.79,25.76,25.76,324300.0,10.4678,10.4678,10.4557,10.4557,324300.0
2010-11-08 13:00:00,25.76,25.8,25.75,25.8,438400.0,10.4557,10.4719,10.4516,10.4719,438400.0
2010-11-08 13:30:00,25.8,25.85,25.78,25.84,446100.0,10.4719,10.4922,10.4638,10.4881,446100.0
2010-11-08 14:00:00,25.84,25.85,25.8,25.83,480100.0,10.4881,10.4922,10.4719,10.4841,480100.0
2010-11-08 14:30:00,25.82,25.83,25.77,25.78,536400.0,10.48,10.4841,10.4597,10.4638,536400.0
2010-11-08 15:00:00,25.77,25.86,25.77,25.84,574900.0,10.4597,10.4963,10.4597,10.4881,574900.0
2010-11-08 15:30:00,25.85,25.87,25.82,25.87,1327800.0,10.4922,10.5003,10.48,10.5003,1327800.0
2010-11-09 09:30:00,25.95,25.95,25.75,25.76,1475300.0,10.5328,10.5328,10.4516,10.4557,1475300.0
2010-11-09 10:00:00,25.76,25.83,25.71,25.71,952700.0,10.4557,10.4841,10.4354,10.4354,952700.0
2010-11-09 10:30:00,25.72,25.72,25.66,25.71,734400.0,10.4394,10.4394,10.4151,10.4354,734400.0
2010-11-09 11:00:00,25.72,25.74,25.67,25.67,893100.0,10.4394,10.4476,10.4191,10.4191,893100.0
2010-11-09 11:30:00,25.67,25.68,25.65,25.66,623000.0,10.4191,10.4232,10.411,10.4151,623000.0
2010-11-09 12:00:00,25.66,25.67,25.65,25.65,538500.0,10.4151,10.4191,10.411,10.411,538500.0
2010-11-09 12:30:00,25.66,25.66,25.61,25.61,766600.0,10.4151,10.4151,10.3948,10.3948,766600.0
2010-11-09 13:00:00,25.61,25.62,25.56,25.57,835200.0,10.3948,10.3988,10.3745,10.3786,835200.0
2010-11-09 13:30:00,25.56,25.59,25.54,25.57,717000.0,10.3745,10.3867,10.3664,10.3786,717000.0
2010-11-09 14:00:00,25.57,25.59,25.53,25.57,1187100.0,10.3786,10.3867,10.3623,10.3786,1187100.0
2010-11-09 14:30:00,25.58,25.59,25.55,25.57,862800.0,10.3826,10.3867,10.3704,10.3786,862800.0
2010-11-09 15:00:00,25.58,25.6,25.54,25.6,1160500.0,10.3826,10.3907,10.3664,10.3907,1160500.0
2010-11-09 15:30:00,25.59,25.61,25.53,25.57,2295000.0,10.3867,10.3948,10.3623,10.3786,2295000.0
2010-11-10 09:30:00,25.53,25.56,25.21,25.25,4243800.0,10.3623,10.3745,10.2324,10.2487,4243800.0
2010-11-10 10:00:00,25.24,25.35,25.18,25.29,1490400.0,10.2446,10.2893,10.2203,10.2649,1490400.0
2010-11-10 10:30:00,25.28,25.29,25.2,25.2,1643000.0,10.2608,10.2649,10.2284,10.2284,1643000.0
2010-11-10 11:00:00,25.21,25.21,24.94,25.09,2678400.0,10.2324,10.2324,10.1228,10.1837,2678400.0
2010-11-10 11:30:00,25.09,25.16,25.08,25.11,1125200.0,10.1837,10.2121,10.1797,10.1918,1125200.0
2010-11-10 12:00:00,25.12,25.18,25.09,25.14,916800.0,10.1959,10.2203,10.1837,10.204,916800.0
2010-11-10 12:30:00,25.15,25.28,25.14,25.25,965200.0,10.2081,10.2608,10.204,10.2487,965200.0
2010-11-10 13:00:00,25.26,25.26,25.16,25.16,1434900.0,10.2527,10.2527,10.2121,10.2121,1434900.0
2010-11-10 13:30:00,25.16,25.18,25.11,25.13,760900.0,10.2121,10.2203,10.1918,10.2,760900.0
2010-11-10 14:00:00,25.13,25.24,25.13,25.23,887800.0,10.2,10.2446,10.2,10.2405,887800.0
2010-11-10 14:30:00,25.22,25.25,25.2,25.22,651000.0,10.2365,10.2487,10.2284,10.2365,651000.0
2010-11-10 15:00:00,25.23,25.24,25.17,25.2,1084500.0,10.2405,10.2446,10.2162,10.2284,1084500.0
2010-11-10 15:30:00,25.21,25.22,25.15,25.19,2255600.0,10.2324,10.2365,10.2081,10.2243,2255600.0
2010-11-11 09:30:00,24.97,25.29,24.95,25.29,2074800.0,10.135,10.2649,10.1269,10.2649,2074800.0
2010-11-11 10:00:00,25.29,25.29,25.18,25.2,994000.0,10.2649,10.2649,10.2203,10.2284,994000.0
2010-11-11 10:30:00,25.21,25.23,25.17,25.19,774900.0,10.2324,10.2405,10.2162,10.2243,774900.0
2010-11-11 11:00:00,25.19,25.2,25.12,25.15,863000.0,10.2243,10.2284,10.1959,10.2081,863000.0
2010-11-11 11:30:00,25.15,25.2,25.15,25.2,539600.0,10.2081,10.2284,10.2081,10.2284,539600.0
2010-11-11 12:00:00,25.2,25.23,25.17,25.22,487000.0,10.2284,10.2405,10.2162,10.2365,487000.0
2010-11-11 12:30:00,25.22,25.25,25.2,25.24,460100.0,10.2365,10.2487,10.2284,10.2446,460100.0
2010-11-11 13:00:00,25.23,25.28,25.22,25.22,490100.0,10.2405,10.2608,10.2365,10.2365,490100.0
2010-11-11 13:30:00,25.22,25.25,25.19,25.22,575200.0,10.2365,10.2487,10.2243,10.2365,575200.0
2010-11-11 14:00:00,25.22,25.28,25.2,25.25,306700.0,10.2365,10.2608,10.2284,10.2487,306700.0
2010-11-11 14:30:00,25.25,25.28,25.21,25.22,590100.0,10.2487,10.2608,10.2324,10.2365,590100.0
2010-11-11 15:00:00,25.21,25.22,25.18,25.2,550600.0,10.2324,10.2365,10.2203,10.2284,550600.0
2010-11-11 15:30:00,25.19,25.24,25.17,25.23,1094400.0,10.2243,10.2446,10.2162,10.2405,1094400.0
2010-11-12 09:30:00,25.04,25.05,24.71,24.75,3494000.0,10.1634,10.1675,10.0295,10.0457,3494000.0
2010-11-12 10:00:00,24.75,24.8,24.7,24.73,2091800.0,10.0457,10.066,10.0254,10.0376,2091800.0
2010-11-12 10:30:00,24.73,24.74,24.54,24.61,2328200.0,10.0376,10.0417,9.9605,9.9889,2328200.0
2010-11-12 11:00:00,24.6,24.86,24.6,24.83,1283400.0,9.9848,10.0904,9.9848,10.0782,1283400.0
2010-11-12 11:30:00,24.84,24.84,24.78,24.81,795000.0,10.0823,10.0823,10.0579,10.0701,795000.0
2010-11-12 12:00:00,24.82,24.82,24.71,24.75,589100.0,10.0741,10.0741,10.0295,10.0457,589100.0
2010-11-12 12:30:00,24.75,24.77,24.67,24.7,882300.0,10.0457,10.0538,10.0133,10.0254,882300.0
2010-11-12 13:00:00,24.7,24.74,24.67,24.71,618900.0,10.0254,10.0417,10.0133,10.0295,618900.0
2010-11-12 13:30:00,24.71,24.75,24.7,24.73,418200.0,10.0295,10.0457,10.0254,10.0376,418200.0
2010-11-12 14:00:00,24.73,24.81,24.73,24.77,723900.0,10.0376,10.0701,10.0376,10.0538,723900.0
2010-11-12 14:30:00,24.77,24.81,24.75,24.79,797700.0,10.0538,10.0701,10.0457,10.062,797700.0
2010-11-12 15:00:00,24.79,24.86,24.78,24.82,1075600.0,10.062,10.0904,10.0579,10.0741,1075600.0
2010-11-12 15:30:00,24.81,24.84,24.79,24.83,1981300.0,10.0701,10.0823,10.062,10.0782,1981300.0
2010-11-15 09:30:00,24.88,24.9,24.74,24.75,1642500.0,10.0985,10.1066,10.0417,10.0457,1642500.0
2010-11-15 10:00:00,24.74,24.76,24.66,24.67,900600.0,10.0417,10.0498,10.0092,10.0133,900600.0
2010-11-15 10:30:00,24.67,24.75,24.67,24.73,601100.0,10.0133,10.0457,10.0133,10.0376,601100.0
2010-11-15 11:00:00,24.74,24.76,24.72,24.75,603500.0,10.0417,10.0498,10.0335,10.0457,603500.0
2010-11-15 11:30:00,24.75,24.83,24.75,24.8,539800.0,10.0457,10.0782,10.0457,10.066,539800.0
2010-11-15 12:00:00,24.8,24.8,24.74,24.76,520100.0,10.066,10.066,10.0417,10.0498,520100.0
2010-11-15 12:30:00,24.76,24.77,24.72,24.75,677100.0,10.0498,10.0538,10.0335,10.0457,677100.0
2010-11-15 13:00:00,24.75,24.77,24.74,24.75,436300.0,10.0457,10.0538,10.0417,10.0457,436300.0
2010-11-15 13:30:00,24.75,24.76,24.74,24.76,500400.0,10.0457,10.0498,10.0417,10.0498,500400.0
2010-11-15 14:00:00,24.76,24.78,24.73,24.74,645300.0,10.0498,10.0579,10.0376,10.0417,645300.0
2010-11-15 14:30:00,24.75,24.79,24.72,24.76,815200.0,10.0457,10.062,10.0335,10.0498,815200.0
2010-11-15 15:00:00,24.76,24.77,24.7,24.73,839100.0,10.0498,10.0538,10.0254,10.0376,839100.0
2010-11-15 15:30:00,24.74,24.74,24.68,24.68,1357700.0,10.0417,10.0417,10.0173,10.0173,1357700.0
2010-11-16 09:30:00,24.54,24.57,24.05,24.45,3097400.0,9.9605,9.9727,9.7616,9.924,3097400.0
2010-11-16 10:00:00,24.43,24.52,24.4,24.5,850800.0,9.9158,9.9524,9.9037,9.9443,850800.0
2010-11-16 10:30:00,24.5,24.51,24.36,24.4,1167400.0,9.9443,9.9483,9.8874,9.9037,1167400.0
2010-11-16 11:00:00,24.41,24.45,24.34,24.39,928600.0,9.9077,9.924,9.8793,9.8996,928600.0
2010-11-16 11:30:00,24.39,24.4,24.34,24.4,1395100.0,9.8996,9.9037,9.8793,9.9037,1395100.0
2010-11-16 12:00:00,24.4,24.42,24.35,24.37,523800.0,9.9037,9.9118,9.8834,9.8915,523800.0
2010-11-16 12:30:00,24.37,24.37,24.3,24.35,628100.0,9.8915,9.8915,9.8631,9.8834,628100.0
2010-11-16 13:00:00,24.36,24.37,24.32,24.35,448400.0,9.8874,9.8915,9.8712,9.8834,448400.0
2010-11-16 13:30:00,24.35,24.4,24.33,24.39,459700.0,9.8834,9.9037,9.8753,9.8996,459700.0
2010-11-16 14:00:00,24.39,24.42,24.36,24.4,479900.0,9.8996,9.9118,9.8874,9.9037,479900.0
2010-11-16 14:30:00,24.39,24.44,24.36,24.41,689600.0,9.8996,9.9199,9.8874,9.9077,689600.0
2010-11-16 15:00:00,24.4,24.41,24.34,24.38,1182800.0,9.9037,9.9077,9.8793,9.8955,1182800.0
2010-11-16 15:30:00,24.38,24.42,24.37,24.38,2772300.0,9.8955,9.9118,9.8915,9.8955,2772300.0
2010-11-17 09:30:00,24.34,24.44,24.29,24.34,1143400.0,9.8793,9.9199,9.859,9.8793,1143400.0
2010-11-17 10:00:00,24.33,24.4,24.32,24.4,769100.0,9.8753,9.9037,9.8712,9.9037,769100.0
2010-11-17 10:30:00,24.4,24.45,24.37,24.42,788000.0,9.9037,9.924,9.8915,9.9118,788000.0
2010-11-17 11:00:00,24.42,24.5,24.42,24.49,570100.0,9.9118,9.9443,9.9118,9.9402,570100.0
2010-11-17 11:30:00,24.48,24.51,24.43,24.5,857400.0,9.9361,9.9483,9.9158,9.9443,857400.0
2010-11-17 12:00:00,24.5,24.6,24.49,24.58,625700.0,9.9443,9.9848,9.9402,9.9767,625700.0
2010-11-17 12:30:00,24.57,24.59,24.54,24.55,275600.0,9.9727,9.9808,9.9605,9.9645,275600.0
2010-11-17 13:00:00,24.54,24.55,24.49,24.49,483800.0,9.9605,9.9645,9.9402,9.9402,483800.0
2010-11-17 13:30:00,24.5,24.51,24.47,24.48,437600.0,9.9443,9.9483,9.9321,9.9361,437600.0
2010-11-17 14:00:00,24.49,24.51,24.48,24.5,387600.0,9.9402,9.9483,9.9361,9.9443,387600.0
2010-11-17 14:30:00,24.5,24.53,24.47,24.48,549600.0,9.9443,9.9564,9.9321,9.9361,549600.0
2010-11-17 15:00:00,24.48,24.49,24.41,24.42,662300.0,9.9361,9.9402,9.9077,9.9118,662300.0
2010-11-17 15:30:00,24.41,24.46,24.41,24.44,1049600.0,9.9077,9.928,9.9077,9.9199,1049600.0
2010-11-18 09:30:00,24.67,24.76,24.66,24.71,1187100.0,10.0133,10.0498,10.0092,10.0295,1187100.0
2010-11-18 10:00:00,24.72,24.81,24.72,24.8,1088400.0,10.0335,10.0701,10.0335,10.066,1088400.0
2010-11-18 10:30:00,24.81,24.82,24.77,24.79,565300.0,10.0701,10.0741,10.0538,10.062,565300.0
2010-11-18 11:00:00,24.8,24.81,24.77,24.79,491300.0,10.066,10.0701,10.0538,10.062,491300.0
2010-11-18 11:30:00,24.8,24.85,24.79,24.85,445700.0,10.066,10.0863,10.062,10.0863,445700.0
2010-11-18 12:00:00,24.84,24.9,24.82,24.82,438900.0,10.0823,10.1066,10.0741,10.0741,438900.0
2010-11-18 12:30:00,24.83,24.87,24.81,24.85,327900.0,10.0782,10.0944,10.0701,10.0863,327900.0
2010-11-18 13:00:00,24.85,24.86,24.78,24.78,663700.0,10.0863,10.0904,10.0579,10.0579,663700.0
2010-11-18 13:30:00,24.79,24.82,24.77,24.77,518800.0,10.062,10.0741,10.0538,10.0538,518800.0
2010-11-18 14:00:00,24.77,24.79,24.75,24.79,518200.0,10.0538,10.062,10.0457,10.062,518200.0
2010-11-18 14:30:00,24.79,24.79,24.76,24.77,564900.0,10.062,10.062,10.0498,10.0538,564900.0
2010-11-18 15:00:00,24.76,24.81,24.76,24.81,458300.0,10.0498,10.0701,10.0498,10.0701,458300.0
2010-11-18 15:30:00,24.81,24.81,24.73,24.74,2707600.0,10.0701,10.0701,10.0376,10.0417,2707600.0
2010-11-19 09:30:00,24.78,24.82,24.55,24.67,2341700.0,10.0579,10.0741,9.9645,10.0133,2341700.0
2010-11-19 10:00:00,24.67,24.67,24.63,24.67,489500.0,10.0133,10.0133,9.997,10.0133,489500.0
2010-11-19 10:30:00,24.67,24.8,24.64,24.76,460600.0,10.0133,10.066,10.0011,10.0498,460600.0
2010-11-19 11:00:00,24.77,24.81,24.75,24.75,553200.0,10.0538,10.0701,10.0457,10.0457,553200.0
2010-11-19 11:30:00,24.76,24.78,24.75,24.75,491400.0,10.0498,10.0579,10.0457,10.0457,491400.0
2010-11-19 12:00:00,24.75,24.77,24.75,24.76,275500.0,10.0457,10.0538,10.0457,10.0498,275500.0
2010-11-19 12:30:00,24.76,24.76,24.7,24.73,574900.0,10.0498,10.0498,10.0254,10.0376,574900.0
2010-11-19 13:00:00,24.73,24.74,24.67,24.68,741100.0,10.0376,10.0417,10.0133,10.0173,741100.0
2010-11-19 13:30:00,24.68,24.68,24.63,24.66,584300.0,10.0173,10.0173,9.997,10.0092,584300.0
2010-11-19 14:00:00,24.66,24.68,24.65,24.67,483000.0,10.0092,10.0173,10.0051,10.0133,483000.0
2010-11-19 14:30:00,24.68,24.7,24.66,24.68,323600.0,10.0173,10.0254,10.0092,10.0173,323600.0
2010-11-19 15:00:00,24.68,24.7,24.67,24.69,458600.0,10.0173,10.0254,10.0133,10.0214,458600.0
2010-11-19 15:30:00,24.69,24.75,24.67,24.75,1365200.0,10.0214,10.0457,10.0133,10.0457,1365200.0
2010-11-22 09:30:00,24.61,24.71,24.5,24.62,1226300.0,9.9889,10.0295,9.9443,9.993,1226300.0
2010-11-22 10:00:00,24.62,24.65,24.58,24.6,639500.0,9.993,10.0051,9.9767,9.9848,639500.0
2010-11-22 10:30:00,24.6,24.7,24.58,24.59,732900.0,9.9848,10.0254,9.9767,9.9808,732900.0
2010-11-22 11:00:00,24.59,24.62,24.55,24.57,567100.0,9.9808,9.993,9.9645,9.9727,567100.0
2010-11-22 11:30:00,24.57,24.62,24.55,24.57,277500.0,9.9727,9.993,9.9645,9.9727,277500.0
2010-11-22 12:00:00,24.57,24.57,24.4,24.4,753700.0,9.9727,9.9727,9.9037,9.9037,753700.0
2010-11-22 12:30:00,24.41,24.44,24.35,24.36,845800.0,9.9077,9.9199,9.8834,9.8874,845800.0
2010-11-22 13:00:00,24.36,24.41,24.34,24.41,932700.0,9.8874,9.9077,9.8793,9.9077,932700.0
2010-11-22 13:30:00,24.41,24.43,24.4,24.41,369200.0,9.9077,9.9158,9.9037,9.9077,369200.0
2010-11-22 14:00:00,24.41,24.45,24.41,24.43,1067700.0,9.9077,9.924,9.9077,9.9158,1067700.0
2010-11-22 14:30:00,24.42,24.45,24.39,24.43,865300.0,9.9118,9.924,9.8996,9.9158,865300.0
2010-11-22 15:00:00,24.44,24.46,24.41,24.43,879500.0,9.9199,9.928,9.9077,9.9158,879500.0
2010-11-22 15:30:00,24.43,24.51,24.42,24.49,1424800.0,9.9158,9.9483,9.9118,9.9402,1424800.0
2010-11-23 09:30:00,24.34,24.47,24.18,24.29,1570100.0,9.8793,9.9321,9.8144,9.859,1570100.0
2010-11-23 10:00:00,24.29,24.38,24.26,24.33,1067600.0,9.859,9.8955,9.8468,9.8753,1067600.0
2010-11-23 10:30:00,24.33,24.38,24.27,24.33,789700.0,9.8753,9.8955,9.8509,9.8753,789700.0
2010-11-23 11:00:00,24.33,24.37,24.32,24.34,640100.0,9.8753,9.8915,9.8712,9.8793,640100.0
2010-11-23 11:30:00,24.34,24.38,24.32,24.38,503000.0,9.8793,9.8955,9.8712,9.8955,503000.0
2010-11-23 12:00:00,24.37,24.38,24.36,24.38,584500.0,9.8915,9.8955,9.8874,9.8955,584500.0
2010-11-23 12:30:00,24.37,24.47,24.37,24.47,732400.0,9.8915,9.9321,9.8915,9.9321,732400.0
2010-11-23 13:00:00,24.47,24.61,24.47,24.56,1032700.0,9.9321,9.9889,9.9321,9.9686,1032700.0
2010-11-23 13:30:00,24.56,24.57,24.44,24.5,662100.0,9.9686,9.9727,9.9199,9.9443,662100.0
2010-11-23 14:00:00,24.5,24.52,24.46,24.47,775100.0,9.9443,9.9524,9.928,9.9321,775100.0
2010-11-23 14:30:00,24.47,24.49,24.43,24.47,595600.0,9.9321,9.9402,9.9158,9.9321,595600.0
2010-11-23 15:00:00,24.47,24.56,24.46,24.56,942300.0,9.9321,9.9686,9.928,9.9686,942300.0
2010-11-23 15:30:00,24.56,24.6,24.54,24.54,2446100.0,9.9686,9.9848,9.9605,9.9605,2446100.0
2010-11-24 09:30:00,24.69,24.72,24.54,24.57,1208000.0,10.0214,10.0335,9.9605,9.9727,1208000.0
2010-11-24 10:00:00,24.57,24.62,24.53,24.6,914800.0,9.9727,9.993,9.9564,9.9848,914800.0
2010-11-24 10:30:00,24.6,24.61,24.56,24.57,512100.0,9.9848,9.9889,9.9686,9.9727,512100.0
2010-11-24 11:00:00,24.56,24.6,24.53,24.53,443000.0,9.9686,9.9848,9.9564,9.9564,443000.0
2010-11-24 11:30:00,24.53,24.54,24.48,24.48,359000.0,9.9564,9.9605,9.9361,9.9361,359000.0
2010-11-24 12:00:00,24.48,24.49,24.38,24.44,887000.0,9.9361,9.9402,9.8955,9.9199,887000.0
2010-11-24 12:30:00,24.43,24.53,24.43,24.53,497100.0,9.9158,9.9564,9.9158,9.9564,497100.0
2010-11-24 13:00:00,24.52,24.53,24.48,24.5,316700.0,9.9524,9.9564,9.9361,9.9443,316700.0
2010-11-24 13:30:00,24.5,24.53,24.5,24.51,297100.0,9.9443,9.9564,9.9443,9.9483,297100.0
2010-11-24 14:00:00,24.52,24.55,24.48,24.52,578400.0,9.9524,9.9645,9.9361,9.9524,578400.0
2010-11-24 14:30:00,24.52,24.56,24.52,24.55,400800.0,9.9524,9.9686,9.9524,9.9645,400800.0
2010-11-24 15:00:00,24.55,24.58,24.54,24.54,457100.0,9.9645,9.9767,9.9605,9.9605,457100.0
2010-11-24 15:30:00,24.55,24.59,24.51,24.56,1931100.0,9.9645,9.9808,9.9483,9.9686,1931100.0
2010-11-26 09:30:00,24.35,24.44,24.32,24.42,1225600.0,9.8834,9.9199,9.8712,9.9118,1225600.0
2010-11-26 10:00:00,24.42,24.49,24.38,24.48,683300.0,9.9118,9.9402,9.8955,9.9361,683300.0
2010-11-26 10:30:00,24.48,24.48,24.42,24.46,748000.0,9.9361,9.9361,9.9118,9.928,748000.0
2010-11-26 11:00:00,24.46,24.46,24.38,24.44,429100.0,9.928,9.928,9.8955,9.9199,429100.0
2010-11-26 11:30:00,24.43,24.45,24.38,24.38,526400.0,9.9158,9.924,9.8955,9.8955,526400.0
2010-11-26 12:00:00,24.38,24.42,24.36,24.42,465500.0,9.8955,9.9118,9.8874,9.9118,465500.0
2010-11-26 12:30:00,24.42,24.42,24.41,24.41,590400.0,9.9118,9.9118,9.9077,9.9077,590400.0
2010-11-29 09:30:00,24.3,24.34,24.13,24.14,1837200.0,9.8631,9.8793,9.7941,9.7981,1837200.0
2010-11-29 10:00:00,24.16,24.27,24.11,24.22,800100.0,9.8062,9.8509,9.786,9.8306,800100.0
2010-11-29 10:30:00,24.23,24.27,24.2,24.23,1122700.0,9.8347,9.8509,9.8225,9.8347,1122700.0
2010-11-29 11:00:00,24.23,24.27,24.18,24.2,731100.0,9.8347,9.8509,9.8144,9.8225,731100.0
2010-11-29 11:30:00,24.2,24.25,24.19,24.23,707400.0,9.8225,9.8428,9.8184,9.8347,707400.0
2010-11-29 12:00:00,24.23,24.32,24.2,24.32,1046400.0,9.8347,9.8712,9.8225,9.8712,1046400.0
2010-11-29 12:30:00,24.32,24.34,24.28,24.33,532400.0,9.8712,9.8793,9.855,9.8753,532400.0
2010-11-29 13:00:00,24.32,24.33,24.2,24.22,606500.0,9.8712,9.8753,9.8225,9.8306,606500.0
2010-11-29 13:30:00,24.23,24.28,24.22,24.25,673800.0,9.8347,9.855,9.8306,9.8428,673800.0
2010-11-29 14:00:00,24.25,24.32,24.23,24.32,517000.0,9.8428,9.8712,9.8347,9.8712,517000.0
2010-11-29 14:30:00,24.32,24.4,24.32,24.4,477100.0,9.8712,9.9037,9.8712,9.9037,477100.0
2010-11-29 15:00:00,24.4,24.46,24.38,24.45,933400.0,9.9037,9.928,9.8955,9.924,933400.0
2010-11-29 15:30:00,24.45,24.51,24.43,24.44,2000700.0,9.924,9.9483,9.9158,9.9199,2000700.0
2010-11-30 09:30:00,24.37,24.37,24.12,24.13,1436300.0,9.8915,9.8915,9.79,9.7941,1436300.0
2010-11-30 10:00:00,24.13,24.25,24.12,24.24,933500.0,9.7941,9.8428,9.79,9.8387,933500.0
2010-11-30 10:30:00,24.24,24.25,24.05,24.09,1197800.0,9.8387,9.8428,9.7616,9.7778,1197800.0
2010-11-30 11:00:00,24.08,24.09,24.02,24.05,829800.0,9.7738,9.7778,9.7494,9.7616,829800.0
2010-11-30 11:30:00,24.04,24.11,24.03,24.11,747400.0,9.7575,9.786,9.7535,9.786,747400.0
2010-11-30 12:00:00,24.11,24.12,24.07,24.11,641600.0,9.786,9.79,9.7697,9.786,641600.0
2010-11-30 12:30:00,24.11,24.18,24.11,24.16,482800.0,9.786,9.8144,9.786,9.8062,482800.0
2010-11-30 13:00:00,24.17,24.2,24.16,24.18,1104700.0,9.8103,9.8225,9.8062,9.8144,1104700.0
2010-11-30 13:30:00,24.18,24.18,24.12,24.13,615600.0,9.8144,9.8144,9.79,9.7941,615600.0
2010-11-30 14:00:00,24.12,24.14,24.06,24.07,1126300.0,9.79,9.7981,9.7657,9.7697,1126300.0
2010-11-30 14:30:00,24.06,24.09,24.03,24.05,1156700.0,9.7657,9.7778,9.7535,9.7616,1156700.0
2010-11-30 15:00:00,24.05,24.1,24.04,24.09,910500.0,9.7616,9.7819,9.7575,9.7778,910500.0
2010-11-30 15:30:00,24.08,24.1,23.99,24.0,4185800.0,9.7738,9.7819,9.7372,9.7413,4185800.0
2010-12-01 09:30:00,24.22,24.25,24.05,24.15,1996100.0,9.8306,9.8428,9.7616,9.8022,1996100.0
2010-12-01 10:00:00,24.15,24.17,24.09,24.16,1061500.0,9.8022,9.8103,9.7778,9.8062,1061500.0
2010-12-01 10:30:00,24.16,24.23,24.15,24.2,764100.0,9.8062,9.8347,9.8022,9.8225,764100.0
2010-12-01 11:00:00,24.2,24.22,24.15,24.15,986000.0,9.8225,9.8306,9.8022,9.8022,986000.0
2010-12-01 11:30:00,24.16,24.31,24.15,24.31,786600.0,9.8062,9.8671,9.8022,9.8671,786600.0
2010-12-01 12:00:00,24.31,24.34,24.27,24.28,821300.0,9.8671,9.8793,9.8509,9.855,821300.0
2010-12-01 12:30:00,24.28,24.34,24.23,24.24,1326800.0,9.855,9.8793,9.8347,9.8387,1326800.0
2010-12-01 13:00:00,24.23,24.24,24.15,24.16,1077800.0,9.8347,9.8387,9.8022,9.8062,1077800.0
2010-12-01 13:30:00,24.15,24.19,24.15,24.17,517700.0,9.8022,9.8184,9.8022,9.8103,517700.0
2010-12-01 14:00:00,24.17,24.23,24.16,24.18,888400.0,9.8103,9.8347,9.8062,9.8144,888400.0
2010-12-01 14:30:00,24.18,24.23,24.17,24.23,750400.0,9.8144,9.8347,9.8103,9.8347,750400.0
2010-12-01 15:00:00,24.22,24.24,24.18,24.21,1302000.0,9.8306,9.8387,9.8144,9.8265,1302000.0
2010-12-01 15:30:00,24.21,24.22,24.12,24.16,2345300.0,9.8265,9.8306,9.79,9.8062,2345300.0
2010-12-02 09:30:00,24.17,24.23,24.03,24.15,1500000.0,9.8103,9.8347,9.7535,9.8022,1500000.0
2010-12-02 10:00:00,24.14,24.16,24.01,24.02,2174200.0,9.7981,9.8062,9.7454,9.7494,2174200.0
2010-12-02 10:30:00,24.01,24.02,23.96,23.97,1962400.0,9.7454,9.7494,9.7251,9.7291,1962400.0
2010-12-02 11:00:00,23.97,23.98,23.9,23.92,1505800.0,9.7291,9.7332,9.7007,9.7088,1505800.0
2010-12-02 11:30:00,23.93,23.93,23.87,23.87,1173700.0,9.7129,9.7129,9.6885,9.6885,1173700.0
2010-12-02 12:00:00,23.88,23.89,23.82,23.85,1517400.0,9.6926,9.6967,9.6682,9.6804,1517400.0
2010-12-02 12:30:00,23.85,23.9,23.84,23.89,948700.0,9.6804,9.7007,9.6764,9.6967,948700.0
2010-12-02 13:00:00,23.9,23.9,23.86,23.89,807900.0,9.7007,9.7007,9.6845,9.6967,807900.0
2010-12-02 13:30:00,23.88,23.9,23.82,23.84,1281600.0,9.6926,9.7007,9.6682,9.6764,1281600.0
2010-12-02 14:00:00,23.83,23.87,23.79,23.8,1922200.0,9.6723,9.6885,9.6561,9.6601,1922200.0
2010-12-02 14:30:00,23.8,23.81,23.76,23.76,1136300.0,9.6601,9.6642,9.6439,9.6439,1136300.0
2010-12-02 15:00:00,23.76,23.77,23.7,23.72,2074900.0,9.6439,9.648,9.6195,9.6277,2074900.0
2010-12-02 15:30:00,23.72,23.81,23.71,23.79,3077100.0,9.6277,9.6642,9.6236,9.6561,3077100.0
2010-12-03 09:30:00,23.75,23.85,23.75,23.79,1861400.0,9.6398,9.6804,9.6398,9.6561,1861400.0
2010-12-03 10:00:00,23.79,23.94,23.79,23.94,1273700.0,9.6561,9.717,9.6561,9.717,1273700.0
2010-12-03 10:30:00,23.94,23.98,23.88,23.88,1088200.0,9.717,9.7332,9.6926,9.6926,1088200.0
2010-12-03 11:00:00,23.88,23.92,23.81,23.84,916800.0,9.6926,9.7088,9.6642,9.6764,916800.0
2010-12-03 11:30:00,23.83,23.86,23.82,23.82,658600.0,9.6723,9.6845,9.6682,9.6682,658600.0
2010-12-03 12:00:00,23.82,23.84,23.81,23.82,786800.0,9.6682,9.6764,9.6642,9.6682,786800.0
2010-12-03 12:30:00,23.82,23.86,23.81,23.81,708400.0,9.6682,9.6845,9.6642,9.6642,708400.0
2010-12-03 13:00:00,23.81,23.83,23.8,23.81,731100.0,9.6642,9.6723,9.6601,9.6642,731100.0
2010-12-03 13:30:00,23.81,23.85,23.81,23.84,704400.0,9.6642,9.6804,9.6642,9.6764,704400.0
2010-12-03 14:00:00,23.83,23.86,23.8,23.81,874800.0,9.6723,9.6845,9.6601,9.6642,874800.0
2010-12-03 14:30:00,23.8,23.81,23.8,23.8,869500.0,9.6601,9.6642,9.6601,9.6601,869500.0
2010-12-03 15:00:00,23.81,23.81,23.8,23.8,928100.0,9.6642,9.6642,9.6601,9.6601,928100.0
2010-12-03 15:30:00,23.81,23.83,23.8,23.8,2574000.0,9.6642,9.6723,9.6601,9.6601,2574000.0
2010-12-06 09:30:00,23.84,24.0,23.81,23.97,1885900.0,9.6764,9.7413,9.6642,9.7291,1885900.0
2010-12-06 10:00:00,23.97,24.11,23.97,24.09,842700.0,9.7291,9.786,9.7291,9.7778,842700.0
2010-12-06 10:30:00,24.1,24.1,24.05,24.08,605500.0,9.7819,9.7819,9.7616,9.7738,605500.0
2010-12-06 11:00:00,24.08,24.1,24.07,24.08,545200.0,9.7738,9.7819,9.7697,9.7738,545200.0
2010-12-06 11:30:00,24.07,24.08,24.04,24.07,469800.0,9.7697,9.7738,9.7575,9.7697,469800.0
2010-12-06 12:00:00,24.08,24.08,24.04,24.07,423800.0,9.7738,9.7738,9.7575,9.7697,423800.0
2010-12-06 12:30:00,24.06,24.08,24.06,24.07,245300.0,9.7657,9.7738,9.7657,9.7697,245300.0
2010-12-06 13:00:00,24.07,24.08,24.05,24.06,197900.0,9.7697,9.7738,9.7616,9.7657,197900.0
2010-12-06 13:30:00,24.06,24.06,24.02,24.04,394100.0,9.7657,9.7657,9.7494,9.7575,394100.0
2010-12-06 14:00:00,24.03,24.04,24.01,24.03,387100.0,9.7535,9.7575,9.7454,9.7535,387100.0
2010-12-06 14:30:00,24.03,24.06,24.03,24.06,282700.0,9.7535,9.7657,9.7535,9.7657,282700.0
2010-12-06 15:00:00,24.05,24.09,24.04,24.05,504300.0,9.7616,9.7778,9.7575,9.7616,504300.0
2010-12-06 15:30:00,24.05,24.07,24.0,24.04,3150400.0,9.7616,9.7697,9.7413,9.7575,3150400.0
2010-12-07 09:30:00,24.19,24.21,24.07,24.13,1252300.0,9.8184,9.8265,9.7697,9.7941,1252300.0
2010-12-07 10:00:00,24.13,24.13,24.0,24.01,1150400.0,9.7941,9.7941,9.7413,9.7454,1150400.0
2010-12-07 10:30:00,24.01,24.07,23.97,24.04,725900.0,9.7454,9.7697,9.7291,9.7575,725900.0
2010-12-07 11:00:00,24.05,24.11,24.03,24.08,663300.0,9.7616,9.786,9.7535,9.7738,663300.0
2010-12-07 11:30:00,24.08,24.09,24.04,24.05,408500.0,9.7738,9.7778,9.7575,9.7616,408500.0
2010-12-07 12:00:00,24.04,24.08,24.04,24.08,482300.0,9.7575,9.7738,9.7575,9.7738,482300.0
2010-12-07 12:30:00,24.08,24.14,24.07,24.13,419400.0,9.7738,9.7981,9.7697,9.7941,419400.0
2010-12-07 13:00:00,24.13,24.15,24.09,24.1,481100.0,9.7941,9.8022,9.7778,9.7819,481100.0
2010-12-07 13:30:00,24.1,24.1,24.05,24.06,547400.0,9.7819,9.7819,9.7616,9.7657,547400.0
2010-12-07 14:00:00,24.06,24.11,24.05,24.1,382600.0,9.7657,9.786,9.7616,9.7819,382600.0
2010-12-07 14:30:00,24.11,24.12,24.0,24.0,1083500.0,9.786,9.79,9.7413,9.7413,1083500.0
2010-12-07 15:00:00,24.0,24.04,23.98,23.99,1055400.0,9.7413,9.7575,9.7332,9.7372,1055400.0
2010-12-07 15:30:00,23.99,24.05,23.98,24.04,1898200.0,9.7372,9.7616,9.7332,9.7575,1898200.0
2010-12-08 09:30:00,24.05,24.15,24.04,24.1,793900.0,9.7616,9.8022,9.7575,9.7819,793900.0
2010-12-08 10:00:00,24.1,24.13,24.07,24.11,754300.0,9.7819,9.7941,9.7697,9.786,754300.0
2010-12-08 10:30:00,24.11,24.11,24.05,24.1,489100.0,9.786,9.786,9.7616,9.7819,489100.0
2010-12-08 11:00:00,24.09,24.13,24.08,24.1,775300.0,9.7778,9.7941,9.7738,9.7819,775300.0
2010-12-08 11:30:00,24.1,24.15,24.09,24.12,498300.0,9.7819,9.8022,9.7778,9.79,498300.0
2010-12-08 12:00:00,24.11,24.14,24.09,24.09,507200.0,9.786,9.7981,9.7778,9.7778,507200.0
2010-12-08 12:30:00,24.1,24.12,24.08,24.11,620800.0,9.7819,9.79,9.7738,9.786,620800.0
2010-12-08 13:00:00,24.1,24.15,24.1,24.13,376200.0,9.7819,9.8022,9.7819,9.7941,376200.0
2010-12-08 13:30:00,24.14,24.16,24.13,24.14,407100.0,9.7981,9.8062,9.7941,9.7981,407100.0
2010-12-08 14:00:00,24.14,24.17,24.14,24.15,296700.0,9.7981,9.8103,9.7981,9.8022,296700.0
2010-12-08 14:30:00,24.16,24.23,24.15,24.2,682200.0,9.8062,9.8347,9.8022,9.8225,682200.0
2010-12-08 15:00:00,24.2,24.34,24.2,24.33,1780200.0,9.8225,9.8793,9.8225,9.8753,1780200.0
2010-12-08 15:30:00,24.33,24.42,24.31,24.41,4260700.0,9.8753,9.9118,9.8671,9.9077,4260700.0
2010-12-09 09:30:00,24.56,24.57,24.43,24.5,1629400.0,9.9686,9.9727,9.9158,9.9443,1629400.0
2010-12-09 10:00:00,24.49,24.53,24.45,24.48,937100.0,9.9402,9.9564,9.924,9.9361,937100.0
2010-12-09 10:30:00,24.48,24.54,24.48,24.51,764300.0,9.9361,9.9605,9.9361,9.9483,764300.0
2010-12-09 11:00:00,24.5,24.54,24.49,24.54,731400.0,9.9443,9.9605,9.9402,9.9605,731400.0
2010-12-09 11:30:00,24.54,24.57,24.5,24.54,743000.0,9.9605,9.9727,9.9443,9.9605,743000.0
2010-12-09 12:00:00,24.54,24.58,24.52,24.58,615000.0,9.9605,9.9767,9.9524,9.9767,615000.0
2010-12-09 12:30:00,24.57,24.59,24.56,24.58,521900.0,9.9727,9.9808,9.9686,9.9767,521900.0
2010-12-09 13:00:00,24.59,24.61,24.53,24.55,868700.0,9.9808,9.9889,9.9564,9.9645,868700.0
2010-12-09 13:30:00,24.55,24.59,24.54,24.56,747700.0,9.9645,9.9808,9.9605,9.9686,747700.0
2010-12-09 14:00:00,24.57,24.57,24.52,24.55,538300.0,9.9727,9.9727,9.9524,9.9645,538300.0
2010-12-09 14:30:00,24.55,24.59,24.55,24.58,817100.0,9.9645,9.9808,9.9645,9.9767,817100.0
2010-12-09 15:00:00,24.58,24.59,24.54,24.54,670700.0,9.9767,9.9808,9.9605,9.9605,670700.0
2010-12-09 15:30:00,24.55,24.59,24.52,24.58,2393100.0,9.9645,9.9808,9.9524,9.9767,2393100.0
2010-12-10 09:30:00,24.68,24.85,24.67,24.82,1284200.0,10.0173,10.0863,10.0133,10.0741,1284200.0
2010-12-10 10:00:00,24.82,24.83,24.71,24.83,1023400.0,10.0741,10.0782,10.0295,10.0782,1023400.0
2010-12-10 10:30:00,24.83,24.84,24.75,24.83,1004400.0,10.0782,10.0823,10.0457,10.0782,1004400.0
2010-12-10 11:00:00,24.84,24.87,24.79,24.84,669100.0,10.0823,10.0944,10.062,10.0823,669100.0
2010-12-10 11:30:00,24.83,24.89,24.8,24.86,749200.0,10.0782,10.1025,10.066,10.0904,749200.0
2010-12-10 12:00:00,24.85,24.85,24.8,24.82,466600.0,10.0863,10.0863,10.066,10.0741,466600.0
2010-12-10 12:30:00,24.81,24.86,24.8,24.85,414000.0,10.0701,10.0904,10.066,10.0863,414000.0
2010-12-10 13:00:00,24.85,24.9,24.85,24.89,564300.0,10.0863,10.1066,10.0863,10.1025,564300.0
2010-12-10 13:30:00,24.9,24.9,24.87,24.89,580400.0,10.1066,10.1066,10.0944,10.1025,580400.0
2010-12-10 14:00:00,24.89,24.9,24.83,24.83,563500.0,10.1025,10.1066,10.0782,10.0782,563500.0
2010-12-10 14:30:00,24.82,24.88,24.8,24.86,581800.0,10.0741,10.0985,10.066,10.0904,581800.0
2010-12-10 15:00:00,24.85,24.88,24.84,24.88,657100.0,10.0863,10.0985,10.0823,10.0985,657100.0
2010-12-10 15:30:00,24.88,24.89,24.86,24.86,1984200.0,10.0985,10.1025,10.0904,10.0904,1984200.0
2010-12-13 09:30:00,24.93,24.93,24.67,24.75,1657600.0,10.1188,10.1188,10.0133,10.0457,1657600.0
2010-12-13 10:00:00,24.75,24.78,24.65,24.7,884100.0,10.0457,10.0579,10.0051,10.0254,884100.0
2010-12-13 10:30:00,24.7,24.76,24.7,24.73,883500.0,10.0254,10.0498,10.0254,10.0376,883500.0
2010-12-13 11:00:00,24.73,24.78,24.71,24.73,636100.0,10.0376,10.0579,10.0295,10.0376,636100.0
2010-12-13 11:30:00,24.73,24.73,24.69,24.69,472600.0,10.0376,10.0376,10.0214,10.0214,472600.0
2010-12-13 12:00:00,24.7,24.76,24.69,24.73,503900.0,10.0254,10.0498,10.0214,10.0376,503900.0
2010-12-13 12:30:00,24.74,24.78,24.73,24.77,351500.0,10.0417,10.0579,10.0376,10.0538,351500.0
2010-12-13 13:00:00,24.77,24.77,24.73,24.74,296500.0,10.0538,10.0538,10.0376,10.0417,296500.0
2010-12-13 13:30:00,24.73,24.74,24.7,24.73,327800.0,10.0376,10.0417,10.0254,10.0376,327800.0
2010-12-13 14:00:00,24.73,24.76,24.72,24.73,409500.0,10.0376,10.0498,10.0335,10.0376,409500.0
2010-12-13 14:30:00,24.74,24.76,24.73,24.76,266500.0,10.0417,10.0498,10.0376,10.0498,266500.0
2010-12-13 15:00:00,24.76,24.76,24.72,24.75,759200.0,10.0498,10.0498,10.0335,10.0457,759200.0
2010-12-13 15:30:00,24.76,24.77,24.72,24.74,1071900.0,10.0498,10.0538,10.0335,10.0417,1071900.0
2010-12-14 09:30:00,24.77,24.8,24.66,24.73,838800.0,10.0538,10.066,10.0092,10.0376,838800.0
2010-12-14 10:00:00,24.73,24.75,24.68,24.71,534800.0,10.0376,10.0457,10.0173,10.0295,534800.0
2010-12-14 10:30:00,24.71,24.71,24.66,24.7,672800.0,10.0295,10.0295,10.0092,10.0254,672800.0
2010-12-14 11:00:00,24.71,24.71,24.68,24.7,250300.0,10.0295,10.0295,10.0173,10.0254,250300.0
2010-12-14 11:30:00,24.7,24.74,24.7,24.73,266700.0,10.0254,10.0417,10.0254,10.0376,266700.0
2010-12-14 12:00:00,24.72,24.76,24.72,24.76,221200.0,10.0335,10.0498,10.0335,10.0498,221200.0
2010-12-14 12:30:00,24.76,24.81,24.75,24.77,265400.0,10.0498,10.0701,10.0457,10.0538,265400.0
2010-12-14 13:00:00,24.77,24.8,24.75,24.75,317000.0,10.0538,10.066,10.0457,10.0457,317000.0
2010-12-14 13:30:00,24.76,24.76,24.71,24.73,481200.0,10.0498,10.0498,10.0295,10.0376,481200.0
2010-12-14 14:00:00,24.74,24.82,24.73,24.74,424100.0,10.0417,10.0741,10.0376,10.0417,424100.0
2010-12-14 14:30:00,24.74,24.77,24.7,24.73,448500.0,10.0417,10.0538,10.0254,10.0376,448500.0
2010-12-14 15:00:00,24.74,24.76,24.73,24.74,345000.0,10.0417,10.0498,10.0376,10.0417,345000.0
2010-12-14 15:30:00,24.74,24.79,24.71,24.79,949100.0,10.0417,10.062,10.0295,10.062,949100.0
2010-12-15 09:30:00,24.73,24.76,24.61,24.68,1122800.0,10.0376,10.0498,9.9889,10.0173,1122800.0
2010-12-15 10:00:00,24.68,24.71,24.66,24.69,525200.0,10.0173,10.0295,10.0092,10.0214,525200.0
2010-12-15 10:30:00,24.69,24.73,24.65,24.68,535700.0,10.0214,10.0376,10.0051,10.0173,535700.0
2010-12-15 11:00:00,24.67,24.72,24.67,24.71,386400.0,10.0133,10.0335,10.0133,10.0295,386400.0
2010-12-15 11:30:00,24.7,24.77,24.68,24.74,393200.0,10.0254,10.0538,10.0173,10.0417,393200.0
2010-12-15 12:00:00,24.74,24.8,24.74,24.77,298400.0,10.0417,10.066,10.0417,10.0538,298400.0
2010-12-15 12:30:00,24.77,24.78,24.74,24.76,736500.0,10.0538,10.0579,10.0417,10.0498,736500.0
2010-12-15 13:00:00,24.76,24.8,24.75,24.8,368800.0,10.0498,10.066,10.0457,10.066,368800.0
2010-12-15 13:30:00,24.8,24.82,24.77,24.8,362100.0,10.066,10.0741,10.0538,10.066,362100.0
2010-12-15 14:00:00,24.81,24.81,24.78,24.78,351500.0,10.0701,10.0701,10.0579,10.0579,351500.0
2010-12-15 14:30:00,24.78,24.79,24.74,24.74,248700.0,10.0579,10.062,10.0417,10.0417,248700.0
2010-12-15 15:00:00,24.75,24.8,24.74,24.8,392500.0,10.0457,10.066,10.0417,10.066,392500.0
2010-12-15 15:30:00,24.79,24.84,24.76,24.76,2061900.0,10.062,10.0823,10.0498,10.0498,2061900.0
2010-12-16 09:30:00,24.75,24.88,24.75,24.84,696800.0,10.0457,10.0985,10.0457,10.0823,696800.0
2010-12-16 10:00:00,24.83,24.89,24.75,24.79,447200.0,10.0782,10.1025,10.0457,10.062,447200.0
2010-12-16 10:30:00,24.79,24.82,24.77,24.81,305900.0,10.062,10.0741,10.0538,10.0701,305900.0
2010-12-16 11:00:00,24.82,24.89,24.81,24.89,408900.0,10.0741,10.1025,10.0701,10.1025,408900.0
2010-12-16 11:30:00,24.88,24.9,24.86,24.89,518000.0,10.0985,10.1066,10.0904,10.1025,518000.0
2010-12-16 12:00:00,24.89,24.9,24.85,24.85,209500.0,10.1025,10.1066,10.0863,10.0863,209500.0
2010-12-16 12:30:00,24.86,24.93,24.85,24.91,437300.0,10.0904,10.1188,10.0863,10.1107,437300.0
2010-12-16 13:00:00,24.92,24.92,24.9,24.91,156300.0,10.1147,10.1147,10.1066,10.1107,156300.0
2010-12-16 13:30:00,24.9,24.91,24.87,24.9,253000.0,10.1066,10.1107,10.0944,10.1066,253000.0
2010-12-16 14:00:00,24.9,24.91,24.88,24.9,270600.0,10.1066,10.1107,10.0985,10.1066,270600.0
2010-12-16 14:30:00,24.9,24.93,24.89,24.89,252800.0,10.1066,10.1188,10.1025,10.1025,252800.0
2010-12-16 15:00:00,24.9,24.97,24.9,24.96,581000.0,10.1066,10.135,10.1066,10.131,581000.0
2010-12-16 15:30:00,24.96,24.98,24.9,24.97,1235000.0,10.131,10.1391,10.1066,10.135,1235000.0
2010-12-17 09:30:00,24.95,24.98,24.87,24.94,2950000.0,10.1269,10.1391,10.0944,10.1228,2950000.0
2010-12-17 10:00:00,24.94,24.98,24.93,24.94,624200.0,10.1228,10.1391,10.1188,10.1228,624200.0
2010-12-17 10:30:00,24.95,24.96,24.89,24.9,380600.0,10.1269,10.131,10.1025,10.1066,380600.0
2010-12-17 11:00:00,24.91,24.93,24.88,24.9,616600.0,10.1107,10.1188,10.0985,10.1066,616600.0
2010-12-17 11:30:00,24.89,24.92,24.89,24.91,265900.0,10.1025,10.1147,10.1025,10.1107,265900.0
2010-12-17 12:00:00,24.91,24.91,24.9,24.91,187600.0,10.1107,10.1107,10.1066,10.1107,187600.0
2010-12-17 12:30:00,24.9,24.91,24.9,24.9,179600.0,10.1066,10.1107,10.1066,10.1066,179600.0
2010-12-17 13:00:00,24.91,24.95,24.91,24.94,364700.0,10.1107,10.1269,10.1107,10.1228,364700.0
2010-12-17 13:30:00,24.94,24.95,24.93,24.93,318100.0,10.1228,10.1269,10.1188,10.1188,318100.0
2010-12-17 14:00:00,24.94,24.95,24.92,24.94,666000.0,10.1228,10.1269,10.1147,10.1228,666000.0
2010-12-17 14:30:00,24.94,24.94,24.92,24.93,277200.0,10.1228,10.1228,10.1147,10.1188,277200.0
2010-12-17 15:00:00,24.93,24.94,24.91,24.92,372000.0,10.1188,10.1228,10.1107,10.1147,372000.0
2010-12-17 15:30:00,24.92,24.99,24.9,24.99,1630000.0,10.1147,10.1431,10.1066,10.1431,1630000.0
2010-12-20 09:30:00,25.06,25.16,25.0,25.08,1352200.0,10.1715,10.2121,10.1472,10.1797,1352200.0
2010-12-20 10:00:00,25.1,25.14,25.09,25.11,732700.0,10.1878,10.204,10.1837,10.1918,732700.0
2010-12-20 10:30:00,25.1,25.16,25.09,25.12,539200.0,10.1878,10.2121,10.1837,10.1959,539200.0
2010-12-20 11:00:00,25.11,25.12,25.08,25.11,482700.0,10.1918,10.1959,10.1797,10.1918,482700.0
2010-12-20 11:30:00,25.1,25.12,25.06,25.1,486200.0,10.1878,10.1959,10.1715,10.1878,486200.0
2010-12-20 12:00:00,25.1,25.18,25.1,25.18,461200.0,10.1878,10.2203,10.1878,10.2203,461200.0
2010-12-20 12:30:00,25.18,25.22,25.16,25.18,475100.0,10.2203,10.2365,10.2121,10.2203,475100.0
2010-12-20 13:00:00,25.18,25.19,25.17,25.18,400700.0,10.2203,10.2243,10.2162,10.2203,400700.0
2010-12-20 13:30:00,25.18,25.18,25.15,25.16,362300.0,10.2203,10.2203,10.2081,10.2121,362300.0
2010-12-20 14:00:00,25.16,25.2,25.15,25.18,446600.0,10.2121,10.2284,10.2081,10.2203,446600.0
2010-12-20 14:30:00,25.18,25.19,25.18,25.19,307500.0,10.2203,10.2243,10.2203,10.2243,307500.0
2010-12-20 15:00:00,25.19,25.2,25.16,25.18,699500.0,10.2243,10.2284,10.2121,10.2203,699500.0
2010-12-20 15:30:00,25.19,25.22,25.17,25.18,2184500.0,10.2243,10.2365,10.2162,10.2203,2184500.0
2010-12-21 09:30:00,25.24,25.3,25.23,25.3,1177300.0,10.2446,10.269,10.2405,10.269,1177300.0
2010-12-21 10:00:00,25.3,25.33,25.28,25.31,707500.0,10.269,10.2811,10.2608,10.273,707500.0
2010-12-21 10:30:00,25.32,25.33,25.29,25.3,466000.0,10.2771,10.2811,10.2649,10.269,466000.0
2010-12-21 11:00:00,25.3,25.3,25.26,25.26,471800.0,10.269,10.269,10.2527,10.2527,471800.0
2010-12-21 11:30:00,25.26,25.29,25.25,25.26,525400.0,10.2527,10.2649,10.2487,10.2527,525400.0
2010-12-21 12:00:00,25.26,25.3,25.25,25.28,441400.0,10.2527,10.269,10.2487,10.2608,441400.0
2010-12-21 12:30:00,25.27,25.28,25.25,25.26,299400.0,10.2568,10.2608,10.2487,10.2527,299400.0
2010-12-21 13:00:00,25.26,25.31,25.25,25.31,349300.0,10.2527,10.273,10.2487,10.273,349300.0
2010-12-21 13:30:00,25.3,25.31,25.28,25.28,335400.0,10.269,10.273,10.2608,10.2608,335400.0
2010-12-21 14:00:00,25.29,25.29,25.25,25.26,372500.0,10.2649,10.2649,10.2487,10.2527,372500.0
2010-12-21 14:30:00,25.25,25.27,25.25,25.26,373600.0,10.2487,10.2568,10.2487,10.2527,373600.0
2010-12-21 15:00:00,25.26,25.29,25.26,25.28,394500.0,10.2527,10.2649,10.2527,10.2608,394500.0
2010-12-21 15:30:00,25.27,25.32,25.25,25.25,1840400.0,10.2568,10.2771,10.2487,10.2487,1840400.0
2010-12-22 09:30:00,25.3,25.33,25.21,25.25,933300.0,10.269,10.2811,10.2324,10.2487,933300.0
2010-12-22 10:00:00,25.24,25.25,25.2,25.22,579900.0,10.2446,10.2487,10.2284,10.2365,579900.0
2010-12-22 10:30:00,25.22,25.23,25.18,25.18,638400.0,10.2365,10.2405,10.2203,10.2203,638400.0
2010-12-22 11:00:00,25.18,25.23,25.15,25.23,938300.0,10.2203,10.2405,10.2081,10.2405,938300.0
2010-12-22 11:30:00,25.22,25.23,25.22,25.23,224100.0,10.2365,10.2405,10.2365,10.2405,224100.0
2010-12-22 12:00:00,25.23,25.26,25.22,25.25,319600.0,10.2405,10.2527,10.2365,10.2487,319600.0
2010-12-22 12:30:00,25.25,25.27,25.24,25.27,367600.0,10.2487,10.2568,10.2446,10.2568,367600.0
2010-12-22 13:00:00,25.27,25.29,25.26,25.27,237800.0,10.2568,10.2649,10.2527,10.2568,237800.0
2010-12-22 13:30:00,25.27,25.28,25.22,25.25,435900.0,10.2568,10.2608,10.2365,10.2487,435900.0
2010-12-22 14:00:00,25.25,25.25,25.22,25.23,363800.0,10.2487,10.2487,10.2365,10.2405,363800.0
2010-12-22 14:30:00,25.23,25.24,25.22,25.23,268700.0,10.2405,10.2446,10.2365,10.2405,268700.0
2010-12-22 15:00:00,25.24,25.26,25.23,25.25,394200.0,10.2446,10.2527,10.2405,10.2487,394200.0
2010-12-22 15:30:00,25.26,25.27,25.23,25.27,1412700.0,10.2527,10.2568,10.2405,10.2568,1412700.0
2010-12-23 09:30:00,24.99,25.11,24.83,24.84,1312100.0,10.2982,10.3477,10.2323,10.2364,1312100.0
2010-12-23 10:00:00,24.83,24.92,24.8,24.82,1162900.0,10.2323,10.2694,10.2199,10.2282,1162900.0
2010-12-23 10:30:00,24.83,24.85,24.79,24.81,455500.0,10.2323,10.2405,10.2158,10.2241,455500.0
2010-12-23 11:00:00,24.81,24.89,24.81,24.88,591900.0,10.2241,10.257,10.2241,10.2529,591900.0
2010-12-23 11:30:00,24.88,24.88,24.84,24.86,318000.0,10.2529,10.2529,10.2364,10.2447,318000.0
2010-12-23 12:00:00,24.86,24.88,24.85,24.86,216300.0,10.2447,10.2529,10.2405,10.2447,216300.0
2010-12-23 12:30:00,24.87,24.87,24.84,24.85,246900.0,10.2488,10.2488,10.2364,10.2405,246900.0
2010-12-23 13:00:00,24.85,24.86,24.83,24.83,280200.0,10.2405,10.2447,10.2323,10.2323,280200.0
2010-12-23 13:30:00,24.83,24.84,24.81,24.82,318500.0,10.2323,10.2364,10.2241,10.2282,318500.0
2010-12-23 14:00:00,24.82,24.84,24.8,24.83,299900.0,10.2282,10.2364,10.2199,10.2323,299900.0
2010-12-23 14:30:00,24.83,24.83,24.81,24.82,227400.0,10.2323,10.2323,10.2241,10.2282,227400.0
2010-12-23 15:00:00,24.82,24.87,24.81,24.87,263000.0,10.2282,10.2488,10.2241,10.2488,263000.0
2010-12-23 15:30:00,24.86,24.87,24.81,24.83,1015800.0,10.2447,10.2488,10.2241,10.2323,1015800.0
2010-12-27 09:30:00,24.75,24.83,24.72,24.74,804600.0,10.1993,10.2323,10.187,10.1952,804600.0
2010-12-27 10:00:00,24.74,24.78,24.7,24.7,435300.0,10.1952,10.2117,10.1787,10.1787,435300.0
2010-12-27 10:30:00,24.7,24.71,24.66,24.68,500000.0,10.1787,10.1829,10.1623,10.1705,500000.0
2010-12-27 11:00:00,24.68,24.72,24.67,24.69,306200.0,10.1705,10.187,10.1664,10.1746,306200.0
2010-12-27 11:30:00,24.69,24.7,24.66,24.67,242100.0,10.1746,10.1787,10.1623,10.1664,242100.0
2010-12-27 12:00:00,24.67,24.7,24.66,24.69,221500.0,10.1664,10.1787,10.1623,10.1746,221500.0
2010-12-27 12:30:00,24.69,24.71,24.68,24.71,173200.0,10.1746,10.1829,10.1705,10.1829,173200.0
2010-12-27 13:00:00,24.71,24.72,24.69,24.71,419000.0,10.1829,10.187,10.1746,10.1829,419000.0
2010-12-27 13:30:00,24.71,24.71,24.69,24.7,185800.0,10.1829,10.1829,10.1746,10.1787,185800.0
2010-12-27 14:00:00,24.7,24.71,24.67,24.68,204300.0,10.1787,10.1829,10.1664,10.1705,204300.0
2010-12-27 14:30:00,24.69,24.7,24.68,24.69,193100.0,10.1746,10.1787,10.1705,10.1746,193100.0
2010-12-27 15:00:00,24.68,24.7,24.68,24.7,350300.0,10.1705,10.1787,10.1705,10.1787,350300.0
2010-12-27 15:30:00,24.7,24.71,24.67,24.7,771900.0,10.1787,10.1829,10.1664,10.1787,771900.0
2010-12-28 09:30:00,24.79,24.85,24.73,24.75,513200.0,10.2158,10.2405,10.1911,10.1993,513200.0
2010-12-28 10:00:00,24.74,24.76,24.71,24.74,480200.0,10.1952,10.2035,10.1829,10.1952,480200.0
2010-12-28 10:30:00,24.75,24.76,24.71,24.74,271700.0,10.1993,10.2035,10.1829,10.1952,271700.0
2010-12-28 11:00:00,24.74,24.76,24.72,24.75,265100.0,10.1952,10.2035,10.187,10.1993,265100.0
2010-12-28 11:30:00,24.75,24.75,24.7,24.73,455200.0,10.1993,10.1993,10.1787,10.1911,455200.0
2010-12-28 12:00:00,24.73,24.73,24.7,24.71,262600.0,10.1911,10.1911,10.1787,10.1829,262600.0
2010-12-28 12:30:00,24.71,24.71,24.7,24.71,191500.0,10.1829,10.1829,10.1787,10.1829,191500.0
2010-12-28 13:00:00,24.7,24.71,24.7,24.7,194400.0,10.1787,10.1829,10.1787,10.1787,194400.0
2010-12-28 13:30:00,24.71,24.72,24.68,24.68,575000.0,10.1829,10.187,10.1705,10.1705,575000.0
2010-12-28 14:00:00,24.68,24.69,24.65,24.67,280300.0,10.1705,10.1746,10.1581,10.1664,280300.0
2010-12-28 14:30:00,24.67,24.7,24.66,24.67,367300.0,10.1664,10.1787,10.1623,10.1664,367300.0
2010-12-28 15:00:00,24.67,24.67,24.66,24.67,280600.0,10.1664,10.1664,10.1623,10.1664,280600.0
2010-12-28 15:30:00,24.66,24.75,24.66,24.74,1211600.0,10.1623,10.1993,10.1623,10.1952,1211600.0
2010-12-29 09:30:00,24.78,24.8,24.7,24.74,553100.0,10.2117,10.2199,10.1787,10.1952,553100.0
2010-12-29 10:00:00,24.73,24.77,24.7,24.75,487500.0,10.1911,10.2076,10.1787,10.1993,487500.0
2010-12-29 10:30:00,24.75,24.75,24.71,24.71,202000.0,10.1993,10.1993,10.1829,10.1829,202000.0
2010-12-29 11:00:00,24.71,24.73,24.71,24.72,222600.0,10.1829,10.1911,10.1829,10.187,222600.0
2010-12-29 11:30:00,24.73,24.75,24.72,24.73,274000.0,10.1911,10.1993,10.187,10.1911,274000.0
2010-12-29 12:00:00,24.73,24.75,24.71,24.74,252600.0,10.1911,10.1993,10.1829,10.1952,252600.0
2010-12-29 12:30:00,24.74,24.74,24.71,24.73,328800.0,10.1952,10.1952,10.1829,10.1911,328800.0
2010-12-29 13:00:00,24.73,24.74,24.72,24.74,126900.0,10.1911,10.1952,10.187,10.1952,126900.0
2010-12-29 13:30:00,24.74,24.74,24.72,24.73,165700.0,10.1952,10.1952,10.187,10.1911,165700.0
2010-12-29 14:00:00,24.73,24.75,24.7,24.72,1013300.0,10.1911,10.1993,10.1787,10.187,1013300.0
2010-12-29 14:30:00,24.72,24.73,24.71,24.73,184300.0,10.187,10.1911,10.1829,10.1911,184300.0
2010-12-29 15:00:00,24.73,24.74,24.71,24.73,338700.0,10.1911,10.1952,10.1829,10.1911,338700.0
2010-12-29 15:30:00,24.72,24.73,24.7,24.71,672000.0,10.187,10.1911,10.1787,10.1829,672000.0
2010-12-30 09:30:00,24.67,24.68,24.6,24.63,782900.0,10.1664,10.1705,10.1375,10.1499,782900.0
2010-12-30 10:00:00,24.63,24.66,24.58,24.61,495200.0,10.1499,10.1623,10.1293,10.1416,495200.0
2010-12-30 10:30:00,24.61,24.62,24.58,24.61,324000.0,10.1416,10.1458,10.1293,10.1416,324000.0
2010-12-30 11:00:00,24.6,24.61,24.58,24.59,207400.0,10.1375,10.1416,10.1293,10.1334,207400.0
2010-12-30 11:30:00,24.59,24.61,24.56,24.58,352500.0,10.1334,10.1416,10.121,10.1293,352500.0
2010-12-30 12:00:00,24.58,24.6,24.57,24.6,174300.0,10.1293,10.1375,10.1252,10.1375,174300.0
2010-12-30 12:30:00,24.6,24.6,24.58,24.58,159800.0,10.1375,10.1375,10.1293,10.1293,159800.0
2010-12-30 13:00:00,24.59,24.59,24.56,24.58,147400.0,10.1334,10.1334,10.121,10.1293,147400.0
2010-12-30 13:30:00,24.58,24.6,24.57,24.6,163800.0,10.1293,10.1375,10.1252,10.1375,163800.0
2010-12-30 14:00:00,24.6,24.61,24.59,24.6,137400.0,10.1375,10.1416,10.1334,10.1375,137400.0
2010-12-30 14:30:00,24.61,24.62,24.6,24.62,192600.0,10.1416,10.1458,10.1375,10.1458,192600.0
2010-12-30 15:00:00,24.61,24.64,24.61,24.64,259900.0,10.1416,10.154,10.1416,10.154,259900.0
2010-12-30 15:30:00,24.64,24.64,24.6,24.62,643100.0,10.154,10.154,10.1375,10.1458,643100.0
2010-12-31 09:30:00,24.6,24.62,24.5,24.5,498800.0,10.1375,10.1458,10.0963,10.0963,498800.0
2010-12-31 10:00:00,24.51,24.59,24.5,24.59,315300.0,10.1004,10.1334,10.0963,10.1334,315300.0
2010-12-31 10:30:00,24.6,24.61,24.57,24.58,199400.0,10.1375,10.1416,10.1252,10.1293,199400.0
2010-12-31 11:00:00,24.59,24.59,24.58,24.59,176700.0,10.1334,10.1334,10.1293,10.1334,176700.0
2010-12-31 11:30:00,24.59,24.59,24.58,24.59,94200.0,10.1334,10.1334,10.1293,10.1334,94200.0
2010-12-31 12:00:00,24.59,24.63,24.58,24.62,248400.0,10.1334,10.1499,10.1293,10.1458,248400.0
2010-12-31 12:30:00,24.62,24.63,24.6,24.6,261100.0,10.1458,10.1499,10.1375,10.1375,261100.0
2010-12-31 13:00:00,24.6,24.63,24.6,24.62,128400.0,10.1375,10.1499,10.1375,10.1458,128400.0
2010-12-31 13:30:00,24.63,24.64,24.62,24.62,117800.0,10.1499,10.154,10.1458,10.1458,117800.0
2010-12-31 14:00:00,24.63,24.64,24.62,24.64,130500.0,10.1499,10.154,10.1458,10.154,130500.0
2010-12-31 14:30:00,24.64,24.66,24.63,24.66,137400.0,10.154,10.1623,10.1499,10.1623,137400.0
2010-12-31 15:00:00,24.65,24.66,24.64,24.64,185900.0,10.1581,10.1623,10.154,10.154,185900.0
2010-12-31 15:30:00,24.65,24.65,24.59,24.63,950800.0,10.1581,10.1581,10.1334,10.1499,950800.0
2011-01-03 09:30:00,24.71,24.77,24.56,24.61,1115400.0,10.1829,10.2076,10.121,10.1416,1115400.0
2011-01-03 10:00:00,24.62,24.62,24.5,24.5,1129100.0,10.1458,10.1458,10.0963,10.0963,1129100.0
2011-01-03 10:30:00,24.5,24.51,24.45,24.5,680300.0,10.0963,10.1004,10.0757,10.0963,680300.0
2011-01-03 11:00:00,24.5,24.51,24.47,24.49,671400.0,10.0963,10.1004,10.084,10.0922,671400.0
2011-01-03 11:30:00,24.49,24.49,24.45,24.47,620500.0,10.0922,10.0922,10.0757,10.084,620500.0
2011-01-03 12:00:00,24.47,24.49,24.46,24.49,445800.0,10.084,10.0922,10.0798,10.0922,445800.0
2011-01-03 12:30:00,24.48,24.49,24.45,24.47,579300.0,10.0881,10.0922,10.0757,10.084,579300.0
2011-01-03 13:00:00,24.46,24.51,24.46,24.49,485700.0,10.0798,10.1004,10.0798,10.0922,485700.0
2011-01-03 13:30:00,24.49,24.49,24.46,24.46,307900.0,10.0922,10.0922,10.0798,10.0798,307900.0
2011-01-03 14:00:00,24.46,24.48,24.44,24.45,582700.0,10.0798,10.0881,10.0716,10.0757,582700.0
2011-01-03 14:30:00,24.44,24.46,24.44,24.46,407900.0,10.0716,10.0798,10.0716,10.0798,407900.0
2011-01-03 15:00:00,24.46,24.48,24.44,24.48,623300.0,10.0798,10.0881,10.0716,10.0881,623300.0
2011-01-03 15:30:00,24.47,24.51,24.47,24.48,1735300.0,10.084,10.1004,10.084,10.0881,1735300.0
2011-01-04 09:30:00,24.47,24.49,24.2,24.21,1632700.0,10.084,10.0922,9.9727,9.9768,1632700.0
2011-01-04 10:00:00,24.21,24.24,24.13,24.14,1647000.0,9.9768,9.9892,9.9438,9.948,1647000.0
2011-01-04 10:30:00,24.15,24.24,24.14,24.24,827800.0,9.9521,9.9892,9.948,9.9892,827800.0
2011-01-04 11:00:00,24.24,24.32,24.23,24.32,767900.0,9.9892,10.0221,9.9851,10.0221,767900.0
2011-01-04 11:30:00,24.32,24.42,24.31,24.4,670800.0,10.0221,10.0633,10.018,10.0551,670800.0
2011-01-04 12:00:00,24.41,24.47,24.34,24.43,846600.0,10.0592,10.084,10.0304,10.0675,846600.0
2011-01-04 12:30:00,24.43,24.46,24.42,24.43,481100.0,10.0675,10.0798,10.0633,10.0675,481100.0
2011-01-04 13:00:00,24.43,24.44,24.38,24.39,714000.0,10.0675,10.0716,10.0469,10.051,714000.0
2011-01-04 13:30:00,24.39,24.4,24.35,24.35,397600.0,10.051,10.0551,10.0345,10.0345,397600.0
2011-01-04 14:00:00,24.36,24.38,24.35,24.37,334700.0,10.0386,10.0469,10.0345,10.0427,334700.0
2011-01-04 14:30:00,24.37,24.4,24.34,24.34,465800.0,10.0427,10.0551,10.0304,10.0304,465800.0
2011-01-04 15:00:00,24.35,24.35,24.31,24.34,838400.0,10.0345,10.0345,10.018,10.0304,838400.0
2011-01-04 15:30:00,24.35,24.39,24.32,24.38,2127100.0,10.0345,10.051,10.0221,10.0469,2127100.0
2011-01-05 09:30:00,24.43,24.45,24.29,24.33,1774200.0,10.0675,10.0757,10.0098,10.0263,1774200.0
2011-01-05 10:00:00,24.32,24.39,24.3,24.39,1254000.0,10.0221,10.051,10.0139,10.051,1254000.0
2011-01-05 10:30:00,24.38,24.39,24.31,24.31,796700.0,10.0469,10.051,10.018,10.018,796700.0
2011-01-05 11:00:00,24.32,24.41,24.3,24.41,607500.0,10.0221,10.0592,10.0139,10.0592,607500.0
2011-01-05 11:30:00,24.41,24.47,24.4,24.47,493400.0,10.0592,10.084,10.0551,10.084,493400.0
2011-01-05 12:00:00,24.47,24.47,24.43,24.46,506100.0,10.084,10.084,10.0675,10.0798,506100.0
2011-01-05 12:30:00,24.45,24.5,24.45,24.48,569300.0,10.0757,10.0963,10.0757,10.0881,569300.0
2011-01-05 13:00:00,24.48,24.5,24.47,24.49,614200.0,10.0881,10.0963,10.084,10.0922,614200.0
2011-01-05 13:30:00,24.49,24.5,24.45,24.47,660400.0,10.0922,10.0963,10.0757,10.084,660400.0
2011-01-05 14:00:00,24.47,24.49,24.46,24.48,591600.0,10.084,10.0922,10.0798,10.0881,591600.0
2011-01-05 14:30:00,24.47,24.48,24.45,24.46,462100.0,10.084,10.0881,10.0757,10.0798,462100.0
2011-01-05 15:00:00,24.45,24.5,24.45,24.47,1020400.0,10.0757,10.0963,10.0757,10.084,1020400.0
2011-01-05 15:30:00,24.46,24.51,24.37,24.47,2724900.0,10.0798,10.1004,10.0427,10.084,2724900.0
2011-01-06 09:30:00,24.56,24.57,24.46,24.47,762800.0,10.121,10.1252,10.0798,10.084,762800.0
2011-01-06 10:00:00,24.47,24.59,24.47,24.58,569000.0,10.084,10.1334,10.084,10.1293,569000.0
2011-01-06 10:30:00,24.58,24.63,24.57,24.62,836400.0,10.1293,10.1499,10.1252,10.1458,836400.0
2011-01-06 11:00:00,24.62,24.67,24.62,24.65,848200.0,10.1458,10.1664,10.1458,10.1581,848200.0
2011-01-06 11:30:00,24.65,24.65,24.58,24.59,386300.0,10.1581,10.1581,10.1293,10.1334,386300.0
2011-01-06 12:00:00,24.58,24.61,24.57,24.61,258700.0,10.1293,10.1416,10.1252,10.1416,258700.0
2011-01-06 12:30:00,24.6,24.62,24.58,24.58,266200.0,10.1375,10.1458,10.1293,10.1293,266200.0
2011-01-06 13:00:00,24.59,24.59,24.47,24.48,314000.0,10.1334,10.1334,10.084,10.0881,314000.0
2011-01-06 13:30:00,24.48,24.63,24.46,24.62,551600.0,10.0881,10.1499,10.0798,10.1458,551600.0
2011-01-06 14:00:00,24.62,24.64,24.54,24.55,343700.0,10.1458,10.154,10.1128,10.1169,343700.0
2011-01-06 14:30:00,24.55,24.65,24.53,24.59,2533300.0,10.1169,10.1581,10.1087,10.1334,2533300.0
2011-01-06 15:00:00,24.59,24.61,24.53,24.56,541000.0,10.1334,10.1416,10.1087,10.121,541000.0
2011-01-06 15:30:00,24.55,24.63,24.55,24.59,1779900.0,10.1169,10.1499,10.1169,10.1334,1779900.0
2011-01-07 09:30:00,24.63,24.68,24.51,24.55,1231500.0,10.1499,10.1705,10.1004,10.1169,1231500.0
2011-01-07 10:00:00,24.54,24.54,24.48,24.49,999100.0,10.1128,10.1128,10.0881,10.0922,999100.0
2011-01-07 10:30:00,24.5,24.5,24.47,24.47,1190100.0,10.0963,10.0963,10.084,10.084,1190100.0
2011-01-07 11:00:00,24.48,24.53,24.41,24.42,893100.0,10.0881,10.1087,10.0592,10.0633,893100.0
2011-01-07 11:30:00,24.42,24.48,24.41,24.48,702900.0,10.0633,10.0881,10.0592,10.0881,702900.0
2011-01-07 12:00:00,24.48,24.48,24.45,24.45,261000.0,10.0881,10.0881,10.0757,10.0757,261000.0
2011-01-07 12:30:00,24.45,24.5,24.44,24.46,641600.0,10.0757,10.0963,10.0716,10.0798,641600.0
2011-01-07 13:00:00,24.45,24.47,24.43,24.46,303000.0,10.0757,10.084,10.0675,10.0798,303000.0
2011-01-07 13:30:00,24.45,24.48,24.44,24.45,327200.0,10.0757,10.0881,10.0716,10.0757,327200.0
2011-01-07 14:00:00,24.45,24.47,24.43,24.43,455300.0,10.0757,10.084,10.0675,10.0675,455300.0
2011-01-07 14:30:00,24.43,24.44,24.4,24.4,583000.0,10.0675,10.0716,10.0551,10.0551,583000.0
2011-01-07 15:00:00,24.4,24.42,24.37,24.37,639600.0,10.0551,10.0633,10.0427,10.0427,639600.0
2011-01-07 15:30:00,24.38,24.41,24.37,24.38,1318300.0,10.0469,10.0592,10.0427,10.0469,1318300.0
2011-01-10 09:30:00,24.58,24.58,24.35,24.39,1939500.0,10.1293,10.1293,10.0345,10.051,1939500.0
2011-01-10 10:00:00,24.4,24.43,24.34,24.34,1106600.0,10.0551,10.0675,10.0304,10.0304,1106600.0
2011-01-10 10:30:00,24.35,24.45,24.33,24.39,728200.0,10.0345,10.0757,10.0263,10.051,728200.0
2011-01-10 11:00:00,24.39,24.42,24.35,24.4,1025000.0,10.051,10.0633,10.0345,10.0551,1025000.0
2011-01-10 11:30:00,24.4,24.41,24.34,24.36,484200.0,10.0551,10.0592,10.0304,10.0386,484200.0
2011-01-10 12:00:00,24.36,24.38,24.31,24.32,927100.0,10.0386,10.0469,10.018,10.0221,927100.0
2011-01-10 12:30:00,24.32,24.39,24.3,24.39,676500.0,10.0221,10.051,10.0139,10.051,676500.0
2011-01-10 13:00:00,24.39,24.4,24.3,24.31,688500.0,10.051,10.0551,10.0139,10.018,688500.0
2011-01-10 13:30:00,24.31,24.32,24.24,24.26,1045700.0,10.018,10.0221,9.9892,9.9974,1045700.0
2011-01-10 14:00:00,24.25,24.26,24.21,24.22,493700.0,9.9933,9.9974,9.9768,9.9809,493700.0
2011-01-10 14:30:00,24.22,24.22,24.19,24.19,856600.0,9.9809,9.9809,9.9686,9.9686,856600.0
2011-01-10 15:00:00,24.2,24.24,24.19,24.21,911200.0,9.9727,9.9892,9.9686,9.9768,911200.0
2011-01-10 15:30:00,24.22,24.25,24.2,24.23,1897400.0,9.9809,9.9933,9.9727,9.9851,1897400.0
2011-01-11 09:30:00,24.36,24.36,24.11,24.18,2087300.0,10.0386,10.0386,9.9356,9.9644,2087300.0
2011-01-11 10:00:00,24.18,24.33,24.12,24.13,1233900.0,9.9644,10.0263,9.9397,9.9438,1233900.0
2011-01-11 10:30:00,24.13,24.18,24.07,24.09,836700.0,9.9438,9.9644,9.9191,9.9274,836700.0
2011-01-11 11:00:00,24.09,24.13,24.07,24.08,652400.0,9.9274,9.9438,9.9191,9.9232,652400.0
2011-01-11 11:30:00,24.09,24.09,24.05,24.06,644000.0,9.9274,9.9274,9.9109,9.915,644000.0
2011-01-11 12:00:00,24.06,24.11,24.05,24.1,544500.0,9.915,9.9356,9.9109,9.9315,544500.0
2011-01-11 12:30:00,24.1,24.18,24.09,24.15,655600.0,9.9315,9.9644,9.9274,9.9521,655600.0
2011-01-11 13:00:00,24.16,24.17,24.09,24.12,447700.0,9.9562,9.9603,9.9274,9.9397,447700.0
2011-01-11 13:30:00,24.12,24.14,24.1,24.11,323100.0,9.9397,9.948,9.9315,9.9356,323100.0
2011-01-11 14:00:00,24.1,24.11,24.07,24.09,555700.0,9.9315,9.9356,9.9191,9.9274,555700.0
2011-01-11 14:30:00,24.09,24.1,24.07,24.08,352700.0,9.9274,9.9315,9.9191,9.9232,352700.0
2011-01-11 15:00:00,24.09,24.1,24.07,24.07,438400.0,9.9274,9.9315,9.9191,9.9191,438400.0
2011-01-11 15:30:00,24.07,24.08,24.04,24.07,1482200.0,9.9191,9.9232,9.9068,9.9191,1482200.0
2011-01-12 09:30:00,24.05,24.07,23.92,23.99,1949000.0,9.9109,9.9191,9.8573,9.8861,1949000.0
2011-01-12 10:00:00,24.0,24.04,23.97,24.0,865200.0,9.8903,9.9068,9.8779,9.8903,865200.0
2011-01-12 10:30:00,24.0,24.01,23.98,24.0,852800.0,9.8903,9.8944,9.882,9.8903,852800.0
2011-01-12 11:00:00,24.0,24.09,23.99,24.08,597200.0,9.8903,9.9274,9.8861,9.9232,597200.0
2011-01-12 11:30:00,24.09,24.15,24.08,24.11,756200.0,9.9274,9.9521,9.9232,9.9356,756200.0
2011-01-12 12:00:00,24.1,24.13,24.08,24.11,624900.0,9.9315,9.9438,9.9232,9.9356,624900.0
2011-01-12 12:30:00,24.1,24.11,24.06,24.07,545200.0,9.9315,9.9356,9.915,9.9191,545200.0
2011-01-12 13:00:00,24.07,24.07,24.0,24.02,483500.0,9.9191,9.9191,9.8903,9.8985,483500.0
2011-01-12 13:30:00,24.01,24.03,24.01,24.02,372500.0,9.8944,9.9026,9.8944,9.8985,372500.0
2011-01-12 14:00:00,24.02,24.09,24.02,24.08,683800.0,9.8985,9.9274,9.8985,9.9232,683800.0
2011-01-12 14:30:00,24.08,24.08,24.02,24.03,487900.0,9.9232,9.9232,9.8985,9.9026,487900.0
2011-01-12 15:00:00,24.02,24.03,24.0,24.0,844900.0,9.8985,9.9026,9.8903,9.8903,844900.0
2011-01-12 15:30:00,24.01,24.08,24.0,24.06,1763100.0,9.8944,9.9232,9.8903,9.915,1763100.0
2011-01-13 09:30:00,24.05,24.06,23.96,24.05,1054000.0,9.9109,9.915,9.8738,9.9109,1054000.0
2011-01-13 10:00:00,24.06,24.11,24.05,24.1,741600.0,9.915,9.9356,9.9109,9.9315,741600.0
2011-01-13 10:30:00,24.11,24.11,24.06,24.08,586800.0,9.9356,9.9356,9.915,9.9232,586800.0
2011-01-13 11:00:00,24.08,24.11,24.07,24.11,249800.0,9.9232,9.9356,9.9191,9.9356,249800.0
2011-01-13 11:30:00,24.1,24.12,24.06,24.11,470200.0,9.9315,9.9397,9.915,9.9356,470200.0
2011-01-13 12:00:00,24.1,24.12,24.09,24.09,315000.0,9.9315,9.9397,9.9274,9.9274,315000.0
2011-01-13 12:30:00,24.1,24.1,24.05,24.05,460500.0,9.9315,9.9315,9.9109,9.9109,460500.0
2011-01-13 13:00:00,24.05,24.07,24.02,24.07,271600.0,9.9109,9.9191,9.8985,9.9191,271600.0
2011-01-13 13:30:00,24.07,24.1,24.06,24.09,292100.0,9.9191,9.9315,9.915,9.9274,292100.0
2011-01-13 14:00:00,24.1,24.11,24.06,24.09,381100.0,9.9315,9.9356,9.915,9.9274,381100.0
2011-01-13 14:30:00,24.09,24.1,24.05,24.1,565000.0,9.9274,9.9315,9.9109,9.9315,565000.0
2011-01-13 15:00:00,24.1,24.13,24.09,24.11,625500.0,9.9315,9.9438,9.9274,9.9356,625500.0
2011-01-13 15:30:00,24.11,24.15,24.08,24.12,1202800.0,9.9356,9.9521,9.9232,9.9397,1202800.0
2011-01-14 09:30:00,24.1,24.13,24.0,24.05,896300.0,9.9315,9.9438,9.8903,9.9109,896300.0
2011-01-14 10:00:00,24.05,24.14,24.05,24.07,647400.0,9.9109,9.948,9.9109,9.9191,647400.0
2011-01-14 10:30:00,24.08,24.19,24.07,24.13,579700.0,9.9232,9.9686,9.9191,9.9438,579700.0
2011-01-14 11:00:00,24.13,24.13,24.1,24.11,428000.0,9.9438,9.9438,9.9315,9.9356,428000.0
2011-01-14 11:30:00,24.12,24.18,24.1,24.18,436200.0,9.9397,9.9644,9.9315,9.9644,436200.0
2011-01-14 12:00:00,24.18,24.21,24.16,24.16,396900.0,9.9644,9.9768,9.9562,9.9562,396900.0
2011-01-14 12:30:00,24.16,24.19,24.13,24.16,374400.0,9.9562,9.9686,9.9438,9.9562,374400.0
2011-01-14 13:00:00,24.15,24.19,24.15,24.16,331300.0,9.9521,9.9686,9.9521,9.9562,331300.0
2011-01-14 13:30:00,24.15,24.17,24.13,24.15,373500.0,9.9521,9.9603,9.9438,9.9521,373500.0
2011-01-14 14:00:00,24.14,24.17,24.14,24.17,270700.0,9.948,9.9603,9.948,9.9603,270700.0
2011-01-14 14:30:00,24.17,24.17,24.16,24.16,232400.0,9.9603,9.9603,9.9562,9.9562,232400.0
2011-01-14 15:00:00,24.16,24.17,24.15,24.16,390500.0,9.9562,9.9603,9.9521,9.9562,390500.0
2011-01-14 15:30:00,24.16,24.17,24.13,24.14,1434900.0,9.9562,9.9603,9.9438,9.948,1434900.0
2011-01-18 09:30:00,24.01,24.19,24.0,24.14,1458300.0,9.8944,9.9686,9.8903,9.948,1458300.0
2011-01-18 10:00:00,24.14,24.22,24.11,24.17,718300.0,9.948,9.9809,9.9356,9.9603,718300.0
2011-01-18 10:30:00,24.17,24.18,24.08,24.14,769200.0,9.9603,9.9644,9.9232,9.948,769200.0
2011-01-18 11:00:00,24.14,24.16,24.13,24.15,609200.0,9.948,9.9562,9.9438,9.9521,609200.0
2011-01-18 11:30:00,24.14,24.18,24.13,24.14,579900.0,9.948,9.9644,9.9438,9.948,579900.0
2011-01-18 12:00:00,24.13,24.14,24.1,24.1,422900.0,9.9438,9.948,9.9315,9.9315,422900.0
2011-01-18 12:30:00,24.1,24.14,24.1,24.13,566500.0,9.9315,9.948,9.9315,9.9438,566500.0
2011-01-18 13:00:00,24.12,24.13,24.09,24.09,302300.0,9.9397,9.9438,9.9274,9.9274,302300.0
2011-01-18 13:30:00,24.09,24.1,24.04,24.05,374700.0,9.9274,9.9315,9.9068,9.9109,374700.0
2011-01-18 14:00:00,24.04,24.05,24.02,24.03,628500.0,9.9068,9.9109,9.8985,9.9026,628500.0
2011-01-18 14:30:00,24.02,24.03,24.01,24.02,459900.0,9.8985,9.9026,9.8944,9.8985,459900.0
2011-01-18 15:00:00,24.01,24.02,24.01,24.01,419400.0,9.8944,9.8985,9.8944,9.8944,419400.0
2011-01-18 15:30:00,24.02,24.08,24.0,24.08,2513900.0,9.8985,9.9232,9.8903,9.9232,2513900.0
2011-01-19 09:30:00,24.09,24.13,24.0,24.0,928600.0,9.9274,9.9438,9.8903,9.8903,928600.0
2011-01-19 10:00:00,24.0,24.08,23.98,23.99,935100.0,9.8903,9.9232,9.882,9.8861,935100.0
2011-01-19 10:30:00,24.0,24.0,23.97,23.98,797600.0,9.8903,9.8903,9.8779,9.882,797600.0
2011-01-19 11:00:00,23.99,24.03,23.98,24.03,369000.0,9.8861,9.9026,9.882,9.9026,369000.0
2011-01-19 11:30:00,24.02,24.04,24.01,24.02,375600.0,9.8985,9.9068,9.8944,9.8985,375600.0
2011-01-19 12:00:00,24.02,24.03,24.0,24.01,458100.0,9.8985,9.9026,9.8903,9.8944,458100.0
2011-01-19 12:30:00,24.0,24.01,23.95,23.97,651600.0,9.8903,9.8944,9.8697,9.8779,651600.0
2011-01-19 13:00:00,23.97,24.03,23.96,24.01,605900.0,9.8779,9.9026,9.8738,9.8944,605900.0
2011-01-19 13:30:00,24.01,24.03,23.99,24.0,365700.0,9.8944,9.9026,9.8861,9.8903,365700.0
2011-01-19 14:00:00,23.99,24.0,23.98,23.98,450000.0,9.8861,9.8903,9.882,9.882,450000.0
2011-01-19 14:30:00,23.98,23.99,23.97,23.97,387900.0,9.882,9.8861,9.8779,9.8779,387900.0
2011-01-19 15:00:00,23.98,24.0,23.97,24.0,472500.0,9.882,9.8903,9.8779,9.8903,472500.0
2011-01-19 15:30:00,24.0,24.02,23.98,23.99,1609700.0,9.8903,9.8985,9.882,9.8861,1609700.0
2011-01-20 09:30:00,24.01,24.06,23.97,23.99,1223400.0,9.8944,9.915,9.8779,9.8861,1223400.0
2011-01-20 10:00:00,23.99,24.08,23.99,24.06,952500.0,9.8861,9.9232,9.8861,9.915,952500.0
2011-01-20 10:30:00,24.07,24.09,24.04,24.06,460400.0,9.9191,9.9274,9.9068,9.915,460400.0
2011-01-20 11:00:00,24.05,24.09,24.03,24.09,599200.0,9.9109,9.9274,9.9026,9.9274,599200.0
2011-01-20 11:30:00,24.08,24.14,24.08,24.12,472500.0,9.9232,9.948,9.9232,9.9397,472500.0
2011-01-20 12:00:00,24.13,24.15,24.11,24.14,281800.0,9.9438,9.9521,9.9356,9.948,281800.0
2011-01-20 12:30:00,24.14,24.17,24.13,24.15,359400.0,9.948,9.9603,9.9438,9.9521,359400.0
2011-01-20 13:00:00,24.15,24.17,24.12,24.13,686500.0,9.9521,9.9603,9.9397,9.9438,686500.0
2011-01-20 13:30:00,24.13,24.17,24.12,24.12,300500.0,9.9438,9.9603,9.9397,9.9397,300500.0
2011-01-20 14:00:00,24.12,24.18,24.12,24.16,307600.0,9.9397,9.9644,9.9397,9.9562,307600.0
2011-01-20 14:30:00,24.15,24.17,24.09,24.13,845800.0,9.9521,9.9603,9.9274,9.9438,845800.0
2011-01-20 15:00:00,24.13,24.13,24.08,24.09,817300.0,9.9438,9.9438,9.9232,9.9274,817300.0
2011-01-20 15:30:00,24.09,24.1,24.01,24.04,1649000.0,9.9274,9.9315,9.8944,9.9068,1649000.0
2011-01-21 09:30:00,24.17,24.18,24.03,24.05,2149700.0,9.9603,9.9644,9.9026,9.9109,2149700.0
2011-01-21 10:00:00,24.05,24.09,24.01,24.03,1305700.0,9.9109,9.9274,9.8944,9.9026,1305700.0
2011-01-21 10:30:00,24.04,24.08,24.03,24.07,379400.0,9.9068,9.9232,9.9026,9.9191,379400.0
2011-01-21 11:00:00,24.08,24.09,24.04,24.07,597400.0,9.9232,9.9274,9.9068,9.9191,597400.0
2011-01-21 11:30:00,24.06,24.08,24.05,24.06,416800.0,9.915,9.9232,9.9109,9.915,416800.0
2011-01-21 12:00:00,24.06,24.07,24.04,24.05,345600.0,9.915,9.9191,9.9068,9.9109,345600.0
2011-01-21 12:30:00,24.06,24.06,24.04,24.05,404800.0,9.915,9.915,9.9068,9.9109,404800.0
2011-01-21 13:00:00,24.05,24.1,24.05,24.07,627000.0,9.9109,9.9315,9.9109,9.9191,627000.0
2011-01-21 13:30:00,24.07,24.14,24.07,24.12,412700.0,9.9191,9.948,9.9191,9.9397,412700.0
2011-01-21 14:00:00,24.13,24.15,24.12,24.13,356600.0,9.9438,9.9521,9.9397,9.9438,356600.0
2011-01-21 14:30:00,24.13,24.14,24.11,24.11,232700.0,9.9438,9.948,9.9356,9.9356,232700.0
2011-01-21 15:00:00,24.11,24.17,24.11,24.16,477700.0,9.9356,9.9603,9.9356,9.9562,477700.0
2011-01-21 15:30:00,24.17,24.22,24.09,24.1,4577600.0,9.9603,9.9809,9.9274,9.9315,4577600.0
2011-01-24 09:30:00,24.1,24.17,24.07,24.08,1158300.0,9.9315,9.9603,9.9191,9.9232,1158300.0
2011-01-24 10:00:00,24.08,24.12,24.05,24.06,801700.0,9.9232,9.9397,9.9109,9.915,801700.0
2011-01-24 10:30:00,24.06,24.11,24.05,24.07,657000.0,9.915,9.9356,9.9109,9.9191,657000.0
2011-01-24 11:00:00,24.08,24.1,24.07,24.09,509600.0,9.9232,9.9315,9.9191,9.9274,509600.0
2011-01-24 11:30:00,24.09,24.11,24.06,24.09,729900.0,9.9274,9.9356,9.915,9.9274,729900.0
2011-01-24 12:00:00,24.1,24.12,24.09,24.12,318600.0,9.9315,9.9397,9.9274,9.9397,318600.0
2011-01-24 12:30:00,24.12,24.18,24.11,24.16,444200.0,9.9397,9.9644,9.9356,9.9562,444200.0
2011-01-24 13:00:00,24.16,24.17,24.13,24.14,840400.0,9.9562,9.9603,9.9438,9.948,840400.0
2011-01-24 13:30:00,24.15,24.18,24.14,24.17,488700.0,9.9521,9.9644,9.948,9.9603,488700.0
2011-01-24 14:00:00,24.18,24.2,24.16,24.19,398400.0,9.9644,9.9727,9.9562,9.9686,398400.0
2011-01-24 14:30:00,24.19,24.25,24.19,24.25,1437100.0,9.9686,9.9933,9.9686,9.9933,1437100.0
2011-01-24 15:00:00,24.25,24.33,24.23,24.31,1951600.0,9.9933,10.0263,9.9851,10.018,1951600.0
2011-01-24 15:30:00,24.31,24.43,24.3,24.42,2363700.0,10.018,10.0675,10.0139,10.0633,2363700.0
2011-01-25 09:30:00,24.35,24.46,24.35,24.38,1138000.0,10.0345,10.0798,10.0345,10.0469,1138000.0
2011-01-25 10:00:00,24.38,24.42,24.26,24.33,1144900.0,10.0469,10.0633,9.9974,10.0263,1144900.0
2011-01-25 10:30:00,24.34,24.34,24.25,24.29,764000.0,10.0304,10.0304,9.9933,10.0098,764000.0
2011-01-25 11:00:00,24.28,24.3,24.2,24.22,823400.0,10.0057,10.0139,9.9727,9.9809,823400.0
2011-01-25 11:30:00,24.22,24.26,24.19,24.24,396400.0,9.9809,9.9974,9.9686,9.9892,396400.0
2011-01-25 12:00:00,24.25,24.3,24.22,24.27,762000.0,9.9933,10.0139,9.9809,10.0015,762000.0
2011-01-25 12:30:00,24.28,24.33,24.27,24.3,396400.0,10.0057,10.0263,10.0015,10.0139,396400.0
2011-01-25 13:00:00,24.29,24.32,24.29,24.3,276300.0,10.0098,10.0221,10.0098,10.0139,276300.0
2011-01-25 13:30:00,24.3,24.3,24.27,24.29,297000.0,10.0139,10.0139,10.0015,10.0098,297000.0
2011-01-25 14:00:00,24.28,24.29,24.2,24.21,602800.0,10.0057,10.0098,9.9727,9.9768,602800.0
2011-01-25 14:30:00,24.22,24.26,24.21,24.23,673900.0,9.9809,9.9974,9.9768,9.9851,673900.0
2011-01-25 15:00:00,24.24,24.3,24.22,24.28,854100.0,9.9892,10.0139,9.9809,10.0057,854100.0
2011-01-25 15:30:00,24.28,24.36,24.26,24.3,1609500.0,10.0057,10.0386,9.9974,10.0139,1609500.0
2011-01-26 09:30:00,24.32,24.43,24.28,24.38,1127100.0,10.0221,10.0675,10.0057,10.0469,1127100.0
2011-01-26 10:00:00,24.38,24.4,24.3,24.37,944700.0,10.0469,10.0551,10.0139,10.0427,944700.0
2011-01-26 10:30:00,24.36,24.38,24.3,24.31,767300.0,10.0386,10.0469,10.0139,10.018,767300.0
2011-01-26 11:00:00,24.3,24.36,24.27,24.36,747400.0,10.0139,10.0386,10.0015,10.0386,747400.0
2011-01-26 11:30:00,24.35,24.39,24.35,24.38,431400.0,10.0345,10.051,10.0345,10.0469,431400.0
2011-01-26 12:00:00,24.38,24.38,24.34,24.35,390600.0,10.0469,10.0469,10.0304,10.0345,390600.0
2011-01-26 12:30:00,24.35,24.4,24.34,24.39,411500.0,10.0345,10.0551,10.0304,10.051,411500.0
2011-01-26 13:00:00,24.39,24.4,24.33,24.34,340800.0,10.051,10.0551,10.0263,10.0304,340800.0
2011-01-26 13:30:00,24.33,24.34,24.33,24.33,290400.0,10.0263,10.0304,10.0263,10.0263,290400.0
2011-01-26 14:00:00,24.33,24.34,24.27,24.29,1002400.0,10.0263,10.0304,10.0015,10.0098,1002400.0
2011-01-26 14:30:00,24.3,24.35,24.29,24.31,701200.0,10.0139,10.0345,10.0098,10.018,701200.0
2011-01-26 15:00:00,24.3,24.36,24.29,24.3,895100.0,10.0139,10.0386,10.0098,10.0139,895100.0
2011-01-26 15:30:00,24.3,24.33,24.25,24.26,2183300.0,10.0139,10.0263,9.9933,9.9974,2183300.0
2011-01-27 09:30:00,24.3,24.35,24.15,24.16,2113400.0,10.0139,10.0345,9.9521,9.9562,2113400.0
2011-01-27 10:00:00,24.16,24.18,24.01,24.01,1362400.0,9.9562,9.9644,9.8944,9.8944,1362400.0
2011-01-27 10:30:00,24.01,24.07,23.98,24.04,1462600.0,9.8944,9.9191,9.882,9.9068,1462600.0
2011-01-27 11:00:00,24.03,24.03,23.91,23.94,1383200.0,9.9026,9.9026,9.8532,9.8655,1383200.0
2011-01-27 11:30:00,23.95,24.04,23.94,24.02,613000.0,9.8697,9.9068,9.8655,9.8985,613000.0
2011-01-27 12:00:00,24.01,24.02,23.92,23.92,507400.0,9.8944,9.8985,9.8573,9.8573,507400.0
2011-01-27 12:30:00,23.92,23.99,23.87,23.99,969500.0,9.8573,9.8861,9.8367,9.8861,969500.0
2011-01-27 13:00:00,23.98,23.99,23.95,23.98,539200.0,9.882,9.8861,9.8697,9.882,539200.0
2011-01-27 13:30:00,23.98,23.98,23.93,23.94,498600.0,9.882,9.882,9.8614,9.8655,498600.0
2011-01-27 14:00:00,23.95,23.97,23.92,23.93,771900.0,9.8697,9.8779,9.8573,9.8614,771900.0
2011-01-27 14:30:00,23.93,23.93,23.91,23.92,559600.0,9.8614,9.8614,9.8532,9.8573,559600.0
2011-01-27 15:00:00,23.93,23.93,23.9,23.91,792100.0,9.8614,9.8614,9.8491,9.8532,792100.0
2011-01-27 15:30:00,23.91,23.94,23.9,23.9,2181900.0,9.8532,9.8655,9.8491,9.8491,2181900.0
2011-01-28 09:30:00,23.93,24.07,23.91,23.96,1371600.0,9.8614,9.9191,9.8532,9.8738,1371600.0
2011-01-28 10:00:00,23.96,24.01,23.91,23.96,681100.0,9.8738,9.8944,9.8532,9.8738,681100.0
2011-01-28 10:30:00,23.96,24.0,23.93,24.0,659700.0,9.8738,9.8903,9.8614,9.8903,659700.0
2011-01-28 11:00:00,23.99,24.01,23.98,23.98,644700.0,9.8861,9.8944,9.882,9.882,644700.0
2011-01-28 11:30:00,23.98,24.0,23.96,23.97,948100.0,9.882,9.8903,9.8738,9.8779,948100.0
2011-01-28 12:00:00,23.96,24.01,23.96,24.01,700500.0,9.8738,9.8944,9.8738,9.8944,700500.0
2011-01-28 12:30:00,24.01,24.03,23.97,23.99,629000.0,9.8944,9.9026,9.8779,9.8861,629000.0
2011-01-28 13:00:00,23.98,24.0,23.92,23.94,824200.0,9.882,9.8903,9.8573,9.8655,824200.0
2011-01-28 13:30:00,23.95,23.97,23.92,23.96,506700.0,9.8697,9.8779,9.8573,9.8738,506700.0
2011-01-28 14:00:00,23.95,23.96,23.93,23.95,502500.0,9.8697,9.8738,9.8614,9.8697,502500.0
2011-01-28 14:30:00,23.94,23.97,23.87,23.89,791800.0,9.8655,9.8779,9.8367,9.8449,791800.0
2011-01-28 15:00:00,23.89,23.89,23.84,23.85,865700.0,9.8449,9.8449,9.8243,9.8285,865700.0
2011-01-28 15:30:00,23.85,23.88,23.79,23.8,2211600.0,9.8285,9.8408,9.8037,9.8079,2211600.0
2011-01-31 09:30:00,23.78,23.79,23.37,23.37,2543100.0,9.7996,9.8037,9.6306,9.6306,2543100.0
2011-01-31 10:00:00,23.38,23.45,23.34,23.43,1555800.0,9.6348,9.6636,9.6183,9.6554,1555800.0
2011-01-31 10:30:00,23.44,23.49,23.41,23.47,899900.0,9.6595,9.6801,9.6471,9.6719,899900.0
2011-01-31 11:00:00,23.48,23.48,23.43,23.45,606600.0,9.676,9.676,9.6554,9.6636,606600.0
2011-01-31 11:30:00,23.46,23.49,23.42,23.48,866700.0,9.6677,9.6801,9.6513,9.676,866700.0
2011-01-31 12:00:00,23.49,23.5,23.45,23.49,718900.0,9.6801,9.6842,9.6636,9.6801,718900.0
2011-01-31 12:30:00,23.5,23.51,23.48,23.49,680300.0,9.6842,9.6883,9.676,9.6801,680300.0
2011-01-31 13:00:00,23.5,23.52,23.48,23.52,587000.0,9.6842,9.6925,9.676,9.6925,587000.0
2011-01-31 13:30:00,23.52,23.53,23.5,23.52,439900.0,9.6925,9.6966,9.6842,9.6925,439900.0
2011-01-31 14:00:00,23.51,23.53,23.5,23.5,641700.0,9.6883,9.6966,9.6842,9.6842,641700.0
2011-01-31 14:30:00,23.5,23.5,23.45,23.47,483100.0,9.6842,9.6842,9.6636,9.6719,483100.0
2011-01-31 15:00:00,23.46,23.5,23.46,23.48,608200.0,9.6677,9.6842,9.6677,9.676,608200.0
2011-01-31 15:30:00,23.48,23.5,23.47,23.48,2038200.0,9.676,9.6842,9.6719,9.676,2038200.0
2011-02-01 09:30:00,23.65,23.67,23.52,23.57,1755600.0,9.746,9.7543,9.6925,9.7131,1755600.0
2011-02-01 10:00:00,23.58,23.59,23.51,23.53,1012700.0,9.7172,9.7213,9.6883,9.6966,1012700.0
2011-02-01 10:30:00,23.53,23.54,23.5,23.51,760800.0,9.6966,9.7007,9.6842,9.6883,760800.0
2011-02-01 11:00:00,23.5,23.52,23.48,23.51,1085600.0,9.6842,9.6925,9.676,9.6883,1085600.0
2011-02-01 11:30:00,23.51,23.58,23.51,23.57,1114900.0,9.6883,9.7172,9.6883,9.7131,1114900.0
2011-02-01 12:00:00,23.56,23.63,23.55,23.6,1605400.0,9.7089,9.7378,9.7048,9.7254,1605400.0
2011-02-01 12:30:00,23.59,23.62,23.59,23.62,578700.0,9.7213,9.7337,9.7213,9.7337,578700.0
2011-02-01 13:00:00,23.62,23.71,23.61,23.71,684600.0,9.7337,9.7708,9.7296,9.7708,684600.0
2011-02-01 13:30:00,23.71,23.71,23.65,23.65,576000.0,9.7708,9.7708,9.746,9.746,576000.0
2011-02-01 14:00:00,23.65,23.66,23.6,23.6,777000.0,9.746,9.7502,9.7254,9.7254,777000.0
2011-02-01 14:30:00,23.61,23.66,23.6,23.65,716500.0,9.7296,9.7502,9.7254,9.746,716500.0
2011-02-01 15:00:00,23.64,23.65,23.55,23.58,1354100.0,9.7419,9.746,9.7048,9.7172,1354100.0
2011-02-01 15:30:00,23.58,23.58,23.52,23.56,2795200.0,9.7172,9.7172,9.6925,9.7089,2795200.0
2011-02-02 09:30:00,23.57,23.63,23.54,23.58,715400.0,9.7131,9.7378,9.7007,9.7172,715400.0
2011-02-02 10:00:00,23.58,23.63,23.54,23.62,527900.0,9.7172,9.7378,9.7007,9.7337,527900.0
2011-02-02 10:30:00,23.63,23.71,23.61,23.7,723600.0,9.7378,9.7708,9.7296,9.7666,723600.0
2011-02-02 11:00:00,23.71,23.71,23.68,23.71,775800.0,9.7708,9.7708,9.7584,9.7708,775800.0
2011-02-02 11:30:00,23.71,23.77,23.7,23.77,511800.0,9.7708,9.7955,9.7666,9.7955,511800.0
2011-02-02 12:00:00,23.77,23.78,23.7,23.7,544100.0,9.7955,9.7996,9.7666,9.7666,544100.0
2011-02-02 12:30:00,23.71,23.74,23.7,23.74,551600.0,9.7708,9.7831,9.7666,9.7831,551600.0
2011-02-02 13:00:00,23.73,23.75,23.7,23.71,584600.0,9.779,9.7872,9.7666,9.7708,584600.0
2011-02-02 13:30:00,23.7,23.72,23.66,23.68,941700.0,9.7666,9.7749,9.7502,9.7584,941700.0
2011-02-02 14:00:00,23.68,23.68,23.62,23.64,819500.0,9.7584,9.7584,9.7337,9.7419,819500.0
2011-02-02 14:30:00,23.63,23.69,23.62,23.68,654000.0,9.7378,9.7625,9.7337,9.7584,654000.0
2011-02-02 15:00:00,23.67,23.7,23.61,23.61,1235300.0,9.7543,9.7666,9.7296,9.7296,1235300.0
2011-02-02 15:30:00,23.62,23.69,23.59,23.68,2299800.0,9.7337,9.7625,9.7213,9.7584,2299800.0
2011-02-03 09:30:00,23.64,23.78,23.54,23.67,1445300.0,9.7419,9.7996,9.7007,9.7543,1445300.0
2011-02-03 10:00:00,23.67,23.74,23.61,23.72,1315800.0,9.7543,9.7831,9.7296,9.7749,1315800.0
2011-02-03 10:30:00,23.73,23.73,23.68,23.71,1152200.0,9.779,9.779,9.7584,9.7708,1152200.0
2011-02-03 11:00:00,23.71,23.77,23.71,23.75,900600.0,9.7708,9.7955,9.7708,9.7872,900600.0
2011-02-03 11:30:00,23.75,23.79,23.73,23.79,477100.0,9.7872,9.8037,9.779,9.8037,477100.0
2011-02-03 12:00:00,23.79,23.85,23.78,23.83,718800.0,9.8037,9.8285,9.7996,9.8202,718800.0
2011-02-03 12:30:00,23.83,23.85,23.81,23.83,408600.0,9.8202,9.8285,9.812,9.8202,408600.0
2011-02-03 13:00:00,23.83,23.89,23.8,23.89,789800.0,9.8202,9.8449,9.8079,9.8449,789800.0
2011-02-03 13:30:00,23.89,23.93,23.84,23.92,826400.0,9.8449,9.8614,9.8243,9.8573,826400.0
2011-02-03 14:00:00,23.92,23.99,23.91,23.91,1201100.0,9.8573,9.8861,9.8532,9.8532,1201100.0
2011-02-03 14:30:00,23.92,23.93,23.87,23.91,660200.0,9.8573,9.8614,9.8367,9.8532,660200.0
2011-02-03 15:00:00,23.91,23.98,23.91,23.96,820200.0,9.8532,9.882,9.8532,9.8738,820200.0
2011-02-03 15:30:00,23.96,24.08,23.94,24.08,3015600.0,9.8738,9.9232,9.8655,9.9232,3015600.0
2011-02-04 09:30:00,24.09,24.13,23.87,23.88,963000.0,9.9274,9.9438,9.8367,9.8408,963000.0
2011-02-04 10:00:00,23.88,23.91,23.81,23.91,953200.0,9.8408,9.8532,9.812,9.8532,953200.0
2011-02-04 10:30:00,23.91,23.92,23.84,23.9,802600.0,9.8532,9.8573,9.8243,9.8491,802600.0
2011-02-04 11:00:00,23.89,23.94,23.86,23.94,456200.0,9.8449,9.8655,9.8326,9.8655,456200.0
2011-02-04 11:30:00,23.94,24.03,23.93,24.0,406400.0,9.8655,9.9026,9.8614,9.8903,406400.0
2011-02-04 12:00:00,23.99,24.04,23.97,23.98,615800.0,9.8861,9.9068,9.8779,9.882,615800.0
2011-02-04 12:30:00,23.98,23.98,23.92,23.98,336100.0,9.882,9.882,9.8573,9.882,336100.0
2011-02-04 13:00:00,23.97,23.98,23.9,23.91,530300.0,9.8779,9.882,9.8491,9.8532,530300.0
2011-02-04 13:30:00,23.9,23.92,23.89,23.92,180100.0,9.8491,9.8573,9.8449,9.8573,180100.0
2011-02-04 14:00:00,23.91,23.93,23.91,23.92,193700.0,9.8532,9.8614,9.8532,9.8573,193700.0
2011-02-04 14:30:00,23.93,23.96,23.9,23.95,530300.0,9.8614,9.8738,9.8491,9.8697,530300.0
2011-02-04 15:00:00,23.95,23.97,23.91,23.92,746300.0,9.8697,9.8779,9.8532,9.8573,746300.0
2011-02-04 15:30:00,23.92,24.0,23.89,23.99,1381200.0,9.8573,9.8903,9.8449,9.8861,1381200.0
2011-02-07 09:30:00,24.09,24.09,23.94,23.96,911200.0,9.9274,9.9274,9.8655,9.8738,911200.0
2011-02-07 10:00:00,23.96,24.0,23.94,23.97,492700.0,9.8738,9.8903,9.8655,9.8779,492700.0
2011-02-07 10:30:00,23.96,23.99,23.89,23.9,591100.0,9.8738,9.8861,9.8449,9.8491,591100.0
2011-02-07 11:00:00,23.9,23.95,23.89,23.9,529200.0,9.8491,9.8697,9.8449,9.8491,529200.0
2011-02-07 11:30:00,23.9,23.95,23.9,23.94,643900.0,9.8491,9.8697,9.8491,9.8655,643900.0
2011-02-07 12:00:00,23.93,23.94,23.9,23.92,648200.0,9.8614,9.8655,9.8491,9.8573,648200.0
2011-02-07 12:30:00,23.91,23.94,23.91,23.91,321900.0,9.8532,9.8655,9.8532,9.8532,321900.0
2011-02-07 13:00:00,23.92,23.94,23.9,23.93,532600.0,9.8573,9.8655,9.8491,9.8614,532600.0
2011-02-07 13:30:00,23.93,23.95,23.92,23.93,383500.0,9.8614,9.8697,9.8573,9.8614,383500.0
2011-02-07 14:00:00,23.94,23.94,23.92,23.93,275600.0,9.8655,9.8655,9.8573,9.8614,275600.0
2011-02-07 14:30:00,23.94,24.0,23.93,24.0,551700.0,9.8655,9.8903,9.8614,9.8903,551700.0
2011-02-07 15:00:00,24.0,24.02,23.99,24.02,991200.0,9.8903,9.8985,9.8861,9.8985,991200.0
2011-02-07 15:30:00,24.02,24.07,24.01,24.06,1301300.0,9.8985,9.9191,9.8944,9.915,1301300.0
2011-02-08 09:30:00,24.09,24.1,24.03,24.1,992700.0,9.9274,9.9315,9.9026,9.9315,992700.0
2011-02-08 10:00:00,24.1,24.11,24.03,24.03,328600.0,9.9315,9.9356,9.9026,9.9026,328600.0
2011-02-08 10:30:00,24.03,24.04,23.96,23.98,498400.0,9.9026,9.9068,9.8738,9.882,498400.0
2011-02-08 11:00:00,23.97,24.0,23.95,23.99,351800.0,9.8779,9.8903,9.8697,9.8861,351800.0
2011-02-08 11:30:00,24.0,24.05,23.99,24.02,750100.0,9.8903,9.9109,9.8861,9.8985,750100.0
2011-02-08 12:00:00,24.01,24.03,24.0,24.03,343900.0,9.8944,9.9026,9.8903,9.9026,343900.0
2011-02-08 12:30:00,24.03,24.07,24.02,24.03,522500.0,9.9026,9.9191,9.8985,9.9026,522500.0
2011-02-08 13:00:00,24.03,24.05,24.02,24.04,576900.0,9.9026,9.9109,9.8985,9.9068,576900.0
2011-02-08 13:30:00,24.03,24.08,24.03,24.06,368400.0,9.9026,9.9232,9.9026,9.915,368400.0
2011-02-08 14:00:00,24.05,24.06,24.04,24.05,341700.0,9.9109,9.915,9.9068,9.9109,341700.0
2011-02-08 14:30:00,24.05,24.05,24.03,24.05,396100.0,9.9109,9.9109,9.9026,9.9109,396100.0
2011-02-08 15:00:00,24.05,24.09,24.04,24.08,625300.0,9.9109,9.9274,9.9068,9.9232,625300.0
2011-02-08 15:30:00,24.07,24.14,24.07,24.13,1662700.0,9.9191,9.948,9.9191,9.9438,1662700.0
2011-02-09 09:30:00,24.1,24.15,24.04,24.14,679600.0,9.9315,9.9521,9.9068,9.948,679600.0
2011-02-09 10:00:00,24.14,24.17,24.09,24.09,639500.0,9.948,9.9603,9.9274,9.9274,639500.0
2011-02-09 10:30:00,24.1,24.15,24.09,24.1,353400.0,9.9315,9.9521,9.9274,9.9315,353400.0
2011-02-09 11:00:00,24.09,24.12,24.08,24.12,492800.0,9.9274,9.9397,9.9232,9.9397,492800.0
2011-02-09 11:30:00,24.12,24.17,24.11,24.12,392000.0,9.9397,9.9603,9.9356,9.9397,392000.0
2011-02-09 12:00:00,24.13,24.16,24.12,24.15,372100.0,9.9438,9.9562,9.9397,9.9521,372100.0
2011-02-09 12:30:00,24.15,24.16,24.14,24.14,188500.0,9.9521,9.9562,9.948,9.948,188500.0
2011-02-09 13:00:00,24.14,24.15,24.14,24.14,169200.0,9.948,9.9521,9.948,9.948,169200.0
2011-02-09 13:30:00,24.14,24.15,24.11,24.11,292000.0,9.948,9.9521,9.9356,9.9356,292000.0
2011-02-09 14:00:00,24.12,24.14,24.11,24.12,392400.0,9.9397,9.948,9.9356,9.9397,392400.0
2011-02-09 14:30:00,24.11,24.15,24.11,24.14,515300.0,9.9356,9.9521,9.9356,9.948,515300.0
2011-02-09 15:00:00,24.14,24.15,24.13,24.13,369600.0,9.948,9.9521,9.9438,9.9438,369600.0
2011-02-09 15:30:00,24.14,24.15,24.09,24.14,2211500.0,9.948,9.9521,9.9274,9.948,2211500.0
2011-02-10 09:30:00,24.11,24.19,24.11,24.12,1013000.0,9.9356,9.9686,9.9356,9.9397,1013000.0
2011-02-10 10:00:00,24.12,24.19,24.1,24.15,951900.0,9.9397,9.9686,9.9315,9.9521,951900.0
2011-02-10 10:30:00,24.15,24.18,24.13,24.16,407200.0,9.9521,9.9644,9.9438,9.9562,407200.0
2011-02-10 11:00:00,24.16,24.17,24.11,24.15,426200.0,9.9562,9.9603,9.9356,9.9521,426200.0
2011-02-10 11:30:00,24.16,24.17,24.14,24.16,280900.0,9.9562,9.9603,9.948,9.9562,280900.0
2011-02-10 12:00:00,24.16,24.17,24.12,24.12,292200.0,9.9562,9.9603,9.9397,9.9397,292200.0
2011-02-10 12:30:00,24.12,24.13,24.1,24.11,267000.0,9.9397,9.9438,9.9315,9.9356,267000.0
2011-02-10 13:00:00,24.11,24.13,24.1,24.11,223500.0,9.9356,9.9438,9.9315,9.9356,223500.0
2011-02-10 13:30:00,24.1,24.13,24.1,24.1,514300.0,9.9315,9.9438,9.9315,9.9315,514300.0
2011-02-10 14:00:00,24.1,24.12,24.08,24.1,504800.0,9.9315,9.9397,9.9232,9.9315,504800.0
2011-02-10 14:30:00,24.11,24.11,24.08,24.1,312400.0,9.9356,9.9356,9.9232,9.9315,312400.0
2011-02-10 15:00:00,24.1,24.1,24.08,24.1,472300.0,9.9315,9.9315,9.9232,9.9315,472300.0
2011-02-10 15:30:00,24.1,24.11,24.05,24.08,1884400.0,9.9315,9.9356,9.9109,9.9232,1884400.0
2011-02-11 09:30:00,24.06,24.16,24.0,24.14,862300.0,9.915,9.9562,9.8903,9.948,862300.0
2011-02-11 10:00:00,24.14,24.2,24.14,24.17,480100.0,9.948,9.9727,9.948,9.9603,480100.0
2011-02-11 10:30:00,24.16,24.21,24.15,24.2,724600.0,9.9562,9.9768,9.9521,9.9727,724600.0
2011-02-11 11:00:00,24.21,24.31,24.2,24.3,486200.0,9.9768,10.018,9.9727,10.0139,486200.0
2011-02-11 11:30:00,24.3,24.3,24.26,24.28,692300.0,10.0139,10.0139,9.9974,10.0057,692300.0
2011-02-11 12:00:00,24.29,24.39,24.28,24.39,733300.0,10.0098,10.051,10.0057,10.051,733300.0
2011-02-11 12:30:00,24.39,24.42,24.36,24.37,833700.0,10.051,10.0633,10.0386,10.0427,833700.0
2011-02-11 13:00:00,24.37,24.39,24.3,24.39,698600.0,10.0427,10.051,10.0139,10.051,698600.0
2011-02-11 13:30:00,24.39,24.4,24.34,24.37,583200.0,10.051,10.0551,10.0304,10.0427,583200.0
2011-02-11 14:00:00,24.37,24.43,24.37,24.43,609200.0,10.0427,10.0675,10.0427,10.0675,609200.0
2011-02-11 14:30:00,24.42,24.49,24.42,24.46,689800.0,10.0633,10.0922,10.0633,10.0798,689800.0
2011-02-11 15:00:00,24.46,24.47,24.43,24.43,712000.0,10.0798,10.084,10.0675,10.0675,712000.0
2011-02-11 15:30:00,24.43,24.49,24.41,24.45,1718800.0,10.0675,10.0922,10.0592,10.0757,1718800.0
2011-02-14 09:30:00,24.48,24.49,24.36,24.36,907200.0,10.0881,10.0922,10.0386,10.0386,907200.0
2011-02-14 10:00:00,24.36,24.4,24.28,24.3,765200.0,10.0386,10.0551,10.0057,10.0139,765200.0
2011-02-14 10:30:00,24.3,24.3,24.26,24.29,673100.0,10.0139,10.0139,9.9974,10.0098,673100.0
2011-02-14 11:00:00,24.3,24.36,24.29,24.36,489300.0,10.0139,10.0386,10.0098,10.0386,489300.0
2011-02-14 11:30:00,24.36,24.38,24.34,24.36,690400.0,10.0386,10.0469,10.0304,10.0386,690400.0
2011-02-14 12:00:00,24.36,24.37,24.32,24.34,506600.0,10.0386,10.0427,10.0221,10.0304,506600.0
2011-02-14 12:30:00,24.34,24.43,24.34,24.43,420600.0,10.0304,10.0675,10.0304,10.0675,420600.0
2011-02-14 13:00:00,24.43,24.45,24.42,24.43,557900.0,10.0675,10.0757,10.0633,10.0675,557900.0
2011-02-14 13:30:00,24.43,24.48,24.41,24.41,394700.0,10.0675,10.0881,10.0592,10.0592,394700.0
2011-02-14 14:00:00,24.42,24.49,24.41,24.49,576700.0,10.0633,10.0922,10.0592,10.0922,576700.0
2011-02-14 14:30:00,24.48,24.49,24.39,24.4,629700.0,10.0881,10.0922,10.051,10.0551,629700.0
2011-02-14 15:00:00,24.39,24.43,24.36,24.4,622600.0,10.051,10.0675,10.0386,10.0551,622600.0
2011-02-14 15:30:00,24.4,24.49,24.4,24.48,869000.0,10.0551,10.0922,10.0551,10.0881,869000.0
2011-02-15 09:30:00,24.39,24.46,24.35,24.41,801200.0,10.051,10.0798,10.0345,10.0592,801200.0
2011-02-15 10:00:00,24.41,24.45,24.32,24.32,546800.0,10.0592,10.0757,10.0221,10.0221,546800.0
2011-02-15 10:30:00,24.33,24.37,24.31,24.35,765700.0,10.0263,10.0427,10.018,10.0345,765700.0
2011-02-15 11:00:00,24.35,24.44,24.35,24.44,332500.0,10.0345,10.0716,10.0345,10.0716,332500.0
2011-02-15 11:30:00,24.43,24.49,24.43,24.48,247200.0,10.0675,10.0922,10.0675,10.0881,247200.0
2011-02-15 12:00:00,24.48,24.49,24.46,24.48,329500.0,10.0881,10.0922,10.0798,10.0881,329500.0
2011-02-15 12:30:00,24.47,24.5,24.47,24.49,523900.0,10.084,10.0963,10.084,10.0922,523900.0
2011-02-15 13:00:00,24.48,24.48,24.41,24.45,372400.0,10.0881,10.0881,10.0592,10.0757,372400.0
2011-02-15 13:30:00,24.44,24.49,24.42,24.45,690400.0,10.0716,10.0922,10.0633,10.0757,690400.0
2011-02-15 14:00:00,24.44,24.45,24.42,24.43,251700.0,10.0716,10.0757,10.0633,10.0675,251700.0
2011-02-15 14:30:00,24.43,24.45,24.42,24.45,302200.0,10.0675,10.0757,10.0633,10.0757,302200.0
2011-02-15 15:00:00,24.45,24.47,24.44,24.45,347900.0,10.0757,10.084,10.0716,10.0757,347900.0
2011-02-15 15:30:00,24.46,24.52,24.44,24.48,1366500.0,10.0798,10.1046,10.0716,10.0881,1366500.0
2011-02-16 09:30:00,24.52,24.58,24.45,24.46,1231000.0,10.1046,10.1293,10.0757,10.0798,1231000.0
2011-02-16 10:00:00,24.46,24.49,24.43,24.47,776600.0,10.0798,10.0922,10.0675,10.084,776600.0
2011-02-16 10:30:00,24.47,24.47,24.41,24.44,849200.0,10.084,10.084,10.0592,10.0716,849200.0
2011-02-16 11:00:00,24.43,24.47,24.42,24.47,506400.0,10.0675,10.084,10.0633,10.084,506400.0
2011-02-16 11:30:00,24.47,24.49,24.44,24.48,571800.0,10.084,10.0922,10.0716,10.0881,571800.0
2011-02-16 12:00:00,24.47,24.49,24.39,24.42,688100.0,10.084,10.0922,10.051,10.0633,688100.0
2011-02-16 12:30:00,24.43,24.45,24.41,24.44,344400.0,10.0675,10.0757,10.0592,10.0716,344400.0
2011-02-16 13:00:00,24.44,24.47,24.41,24.41,682800.0,10.0716,10.084,10.0592,10.0592,682800.0
2011-02-16 13:30:00,24.41,24.44,24.4,24.4,317400.0,10.0592,10.0716,10.0551,10.0551,317400.0
2011-02-16 14:00:00,24.41,24.44,24.38,24.4,519700.0,10.0592,10.0716,10.0469,10.0551,519700.0
2011-02-16 14:30:00,24.4,24.46,24.39,24.44,383200.0,10.0551,10.0798,10.051,10.0716,383200.0
2011-02-16 15:00:00,24.44,24.5,24.43,24.46,1173300.0,10.0716,10.0963,10.0675,10.0798,1173300.0
2011-02-16 15:30:00,24.46,24.48,24.43,24.47,1583300.0,10.0798,10.0881,10.0675,10.084,1583300.0
2011-02-17 09:30:00,24.47,24.5,24.43,24.46,762200.0,10.084,10.0963,10.0675,10.0798,762200.0
2011-02-17 10:00:00,24.47,24.5,24.44,24.47,614900.0,10.084,10.0963,10.0716,10.084,614900.0
2011-02-17 10:30:00,24.47,24.54,24.46,24.5,1333500.0,10.084,10.1128,10.0798,10.0963,1333500.0
2011-02-17 11:00:00,24.5,24.57,24.48,24.55,2380000.0,10.0963,10.1252,10.0881,10.1169,2380000.0
2011-02-17 11:30:00,24.55,24.6,24.52,24.53,1188400.0,10.1169,10.1375,10.1046,10.1087,1188400.0
2011-02-17 12:00:00,24.52,24.56,24.52,24.53,617100.0,10.1046,10.121,10.1046,10.1087,617100.0
2011-02-17 12:30:00,24.53,24.56,24.52,24.55,589900.0,10.1087,10.121,10.1046,10.1169,589900.0
2011-02-17 13:00:00,24.55,24.58,24.53,24.55,553300.0,10.1169,10.1293,10.1087,10.1169,553300.0
2011-02-17 13:30:00,24.55,24.58,24.55,24.57,504400.0,10.1169,10.1293,10.1169,10.1252,504400.0
2011-02-17 14:00:00,24.58,24.6,24.57,24.59,507300.0,10.1293,10.1375,10.1252,10.1334,507300.0
2011-02-17 14:30:00,24.6,24.61,24.57,24.61,582400.0,10.1375,10.1416,10.1252,10.1416,582400.0
2011-02-17 15:00:00,24.61,24.67,24.6,24.67,596200.0,10.1416,10.1664,10.1375,10.1664,596200.0
2011-02-17 15:30:00,24.67,24.73,24.63,24.72,2671000.0,10.1664,10.1911,10.1499,10.187,2671000.0
2011-02-18 09:30:00,24.74,24.75,24.6,24.62,2423400.0,10.1952,10.1993,10.1375,10.1458,2423400.0
2011-02-18 10:00:00,24.61,24.7,24.6,24.66,682500.0,10.1416,10.1787,10.1375,10.1623,682500.0
2011-02-18 10:30:00,24.66,24.72,24.65,24.71,327600.0,10.1623,10.187,10.1581,10.1829,327600.0
2011-02-18 11:00:00,24.71,24.74,24.7,24.72,281300.0,10.1829,10.1952,10.1787,10.187,281300.0
2011-02-18 11:30:00,24.71,24.75,24.7,24.73,502300.0,10.1829,10.1993,10.1787,10.1911,502300.0
2011-02-18 12:00:00,24.73,24.78,24.73,24.77,308500.0,10.1911,10.2117,10.1911,10.2076,308500.0
2011-02-18 12:30:00,24.78,24.8,24.76,24.77,390100.0,10.2117,10.2199,10.2035,10.2076,390100.0
2011-02-18 13:00:00,24.76,24.78,24.75,24.77,204000.0,10.2035,10.2117,10.1993,10.2076,204000.0
2011-02-18 13:30:00,24.78,24.79,24.76,24.77,272400.0,10.2117,10.2158,10.2035,10.2076,272400.0
2011-02-18 14:00:00,24.78,24.79,24.75,24.76,291100.0,10.2117,10.2158,10.1993,10.2035,291100.0
2011-02-18 14:30:00,24.76,24.77,24.74,24.75,367500.0,10.2035,10.2076,10.1952,10.1993,367500.0
2011-02-18 15:00:00,24.75,24.78,24.75,24.75,271100.0,10.1993,10.2117,10.1993,10.1993,271100.0
2011-02-18 15:30:00,24.76,24.81,24.71,24.78,1321300.0,10.2035,10.2241,10.1829,10.2117,1321300.0
2011-02-22 09:30:00,24.64,24.75,24.6,24.73,1456100.0,10.154,10.1993,10.1375,10.1911,1456100.0
2011-02-22 10:00:00,24.74,24.85,24.68,24.85,1340700.0,10.1952,10.2405,10.1705,10.2405,1340700.0
2011-02-22 10:30:00,24.85,24.9,24.8,24.85,647900.0,10.2405,10.2612,10.2199,10.2405,647900.0
2011-02-22 11:00:00,24.84,24.86,24.8,24.83,588400.0,10.2364,10.2447,10.2199,10.2323,588400.0
2011-02-22 11:30:00,24.83,24.86,24.8,24.86,600400.0,10.2323,10.2447,10.2199,10.2447,600400.0
2011-02-22 12:00:00,24.85,24.88,24.82,24.88,381600.0,10.2405,10.2529,10.2282,10.2529,381600.0
2011-02-22 12:30:00,24.88,24.92,24.83,24.85,787400.0,10.2529,10.2694,10.2323,10.2405,787400.0
2011-02-22 13:00:00,24.85,24.86,24.78,24.8,406300.0,10.2405,10.2447,10.2117,10.2199,406300.0
2011-02-22 13:30:00,24.8,24.81,24.73,24.76,406100.0,10.2199,10.2241,10.1911,10.2035,406100.0
2011-02-22 14:00:00,24.75,24.79,24.74,24.78,413100.0,10.1993,10.2158,10.1952,10.2117,413100.0
2011-02-22 14:30:00,24.79,24.8,24.75,24.75,869700.0,10.2158,10.2199,10.1993,10.1993,869700.0
2011-02-22 15:00:00,24.76,24.78,24.7,24.7,692700.0,10.2035,10.2117,10.1787,10.1787,692700.0
2011-02-22 15:30:00,24.7,24.76,24.7,24.75,1236600.0,10.1787,10.2035,10.1787,10.1993,1236600.0
2011-02-23 09:30:00,24.73,24.82,24.66,24.76,988100.0,10.1911,10.2282,10.1623,10.2035,988100.0
2011-02-23 10:00:00,24.76,24.83,24.76,24.79,688100.0,10.2035,10.2323,10.2035,10.2158,688100.0
2011-02-23 10:30:00,24.79,24.87,24.78,24.87,695500.0,10.2158,10.2488,10.2117,10.2488,695500.0
2011-02-23 11:00:00,24.87,24.87,24.77,24.77,709500.0,10.2488,10.2488,10.2076,10.2076,709500.0
2011-02-23 11:30:00,24.77,24.77,24.67,24.69,632500.0,10.2076,10.2076,10.1664,10.1746,632500.0
2011-02-23 12:00:00,24.69,24.8,24.67,24.78,938000.0,10.1746,10.2199,10.1664,10.2117,938000.0
2011-02-23 12:30:00,24.79,24.83,24.73,24.75,459300.0,10.2158,10.2323,10.1911,10.1993,459300.0
2011-02-23 13:00:00,24.75,24.76,24.67,24.73,502400.0,10.1993,10.2035,10.1664,10.1911,502400.0
2011-02-23 13:30:00,24.73,24.77,24.68,24.7,559200.0,10.1911,10.2076,10.1705,10.1787,559200.0
2011-02-23 14:00:00,24.7,24.75,24.69,24.7,320500.0,10.1787,10.1993,10.1746,10.1787,320500.0
2011-02-23 14:30:00,24.71,24.77,24.71,24.77,422900.0,10.1829,10.2076,10.1829,10.2076,422900.0
2011-02-23 15:00:00,24.77,24.8,24.73,24.73,423900.0,10.2076,10.2199,10.1911,10.1911,423900.0
2011-02-23 15:30:00,24.73,24.74,24.67,24.7,1953400.0,10.1911,10.1952,10.1664,10.1787,1953400.0
2011-02-24 09:30:00,24.59,24.73,24.53,24.68,1143100.0,10.1334,10.1911,10.1087,10.1705,1143100.0
2011-02-24 10:00:00,24.66,24.75,24.62,24.68,598200.0,10.1623,10.1993,10.1458,10.1705,598200.0
2011-02-24 10:30:00,24.68,24.68,24.63,24.67,838800.0,10.1705,10.1705,10.1499,10.1664,838800.0
2011-02-24 11:00:00,24.67,24.68,24.6,24.65,589100.0,10.1664,10.1705,10.1375,10.1581,589100.0
2011-02-24 11:30:00,24.66,24.69,24.63,24.64,532300.0,10.1623,10.1746,10.1499,10.154,532300.0
2011-02-24 12:00:00,24.65,24.66,24.59,24.62,493300.0,10.1581,10.1623,10.1334,10.1458,493300.0
2011-02-24 12:30:00,24.62,24.67,24.62,24.65,378400.0,10.1458,10.1664,10.1458,10.1581,378400.0
2011-02-24 13:00:00,24.65,24.66,24.58,24.6,491700.0,10.1581,10.1623,10.1293,10.1375,491700.0
2011-02-24 13:30:00,24.6,24.62,24.56,24.58,524700.0,10.1375,10.1458,10.121,10.1293,524700.0
2011-02-24 14:00:00,24.58,24.68,24.57,24.64,506200.0,10.1293,10.1705,10.1252,10.154,506200.0
2011-02-24 14:30:00,24.65,24.7,24.62,24.67,512400.0,10.1581,10.1787,10.1458,10.1664,512400.0
2011-02-24 15:00:00,24.67,24.75,24.65,24.74,653100.0,10.1664,10.1993,10.1581,10.1952,653100.0
2011-02-24 15:30:00,24.73,24.76,24.7,24.72,1252500.0,10.1911,10.2035,10.1787,10.187,1252500.0
2011-02-25 09:30:00,24.7,24.83,24.7,24.76,726400.0,10.1787,10.2323,10.1787,10.2035,726400.0
2011-02-25 10:00:00,24.76,24.8,24.72,24.79,754500.0,10.2035,10.2199,10.187,10.2158,754500.0
2011-02-25 10:30:00,24.78,24.88,24.78,24.82,869000.0,10.2117,10.2529,10.2117,10.2282,869000.0
2011-02-25 11:00:00,24.82,24.85,24.81,24.83,344400.0,10.2282,10.2405,10.2241,10.2323,344400.0
2011-02-25 11:30:00,24.82,24.84,24.75,24.76,337200.0,10.2282,10.2364,10.1993,10.2035,337200.0
2011-02-25 12:00:00,24.75,24.78,24.74,24.76,311900.0,10.1993,10.2117,10.1952,10.2035,311900.0
2011-02-25 12:30:00,24.76,24.78,24.74,24.78,248300.0,10.2035,10.2117,10.1952,10.2117,248300.0
2011-02-25 13:00:00,24.78,24.85,24.77,24.85,301700.0,10.2117,10.2405,10.2076,10.2405,301700.0
2011-02-25 13:30:00,24.85,24.88,24.83,24.85,408900.0,10.2405,10.2529,10.2323,10.2405,408900.0
2011-02-25 14:00:00,24.85,24.88,24.84,24.87,365900.0,10.2405,10.2529,10.2364,10.2488,365900.0
2011-02-25 14:30:00,24.86,24.89,24.85,24.89,484700.0,10.2447,10.257,10.2405,10.257,484700.0
2011-02-25 15:00:00,24.89,24.89,24.86,24.87,564500.0,10.257,10.257,10.2447,10.2488,564500.0
2011-02-25 15:30:00,24.87,24.95,24.87,24.94,1870000.0,10.2488,10.2818,10.2488,10.2776,1870000.0
2011-02-28 09:30:00,24.96,24.99,24.91,24.97,981900.0,10.2859,10.2982,10.2653,10.29,981900.0
2011-02-28 10:00:00,24.98,25.03,24.96,24.99,1027300.0,10.2941,10.3147,10.2859,10.2982,1027300.0
2011-02-28 10:30:00,25.0,25.09,24.97,25.06,1189900.0,10.3024,10.3395,10.29,10.3271,1189900.0
2011-02-28 11:00:00,25.07,25.09,25.06,25.08,688200.0,10.3312,10.3395,10.3271,10.3353,688200.0
2011-02-28 11:30:00,25.07,25.1,25.07,25.1,327000.0,10.3312,10.3436,10.3312,10.3436,327000.0
2011-02-28 12:00:00,25.09,25.15,25.09,25.15,662100.0,10.3395,10.3642,10.3395,10.3642,662100.0
2011-02-28 12:30:00,25.14,25.16,25.07,25.08,431100.0,10.3601,10.3683,10.3312,10.3353,431100.0
2011-02-28 13:00:00,25.08,25.12,25.05,25.12,445800.0,10.3353,10.3518,10.323,10.3518,445800.0
2011-02-28 13:30:00,25.11,25.18,25.11,25.18,386600.0,10.3477,10.3765,10.3477,10.3765,386600.0
2011-02-28 14:00:00,25.17,25.22,25.14,25.21,616100.0,10.3724,10.393,10.3601,10.3889,616100.0
2011-02-28 14:30:00,25.21,25.26,25.18,25.25,786200.0,10.3889,10.4095,10.3765,10.4054,786200.0
2011-02-28 15:00:00,25.25,25.29,25.23,25.23,858900.0,10.4054,10.4219,10.3971,10.3971,858900.0
2011-02-28 15:30:00,25.24,25.4,25.23,25.39,4077000.0,10.4013,10.4672,10.3971,10.4631,4077000.0
2011-03-01 09:30:00,25.47,25.7,25.47,25.6,2108900.0,10.496,10.5908,10.496,10.5496,2108900.0
2011-03-01 10:00:00,25.6,25.63,25.49,25.51,1261600.0,10.5496,10.562,10.5043,10.5125,1261600.0
2011-03-01 10:30:00,25.51,25.51,25.43,25.49,990100.0,10.5125,10.5125,10.4796,10.5043,990100.0
2011-03-01 11:00:00,25.5,25.52,25.4,25.4,671200.0,10.5084,10.5167,10.4672,10.4672,671200.0
2011-03-01 11:30:00,25.4,25.41,25.3,25.32,808400.0,10.4672,10.4713,10.426,10.4342,808400.0
2011-03-01 12:00:00,25.31,25.33,25.26,25.29,530200.0,10.4301,10.4384,10.4095,10.4219,530200.0
2011-03-01 12:30:00,25.29,25.33,25.27,25.27,486500.0,10.4219,10.4384,10.4136,10.4136,486500.0
2011-03-01 13:00:00,25.27,25.3,25.23,25.24,475600.0,10.4136,10.426,10.3971,10.4013,475600.0
2011-03-01 13:30:00,25.23,25.26,25.22,25.24,452400.0,10.3971,10.4095,10.393,10.4013,452400.0
2011-03-01 14:00:00,25.25,25.26,25.15,25.15,551200.0,10.4054,10.4095,10.3642,10.3642,551200.0
2011-03-01 14:30:00,25.15,25.21,25.15,25.18,536400.0,10.3642,10.3889,10.3642,10.3765,536400.0
2011-03-01 15:00:00,25.18,25.2,25.15,25.16,719100.0,10.3765,10.3848,10.3642,10.3683,719100.0
2011-03-01 15:30:00,25.15,25.18,25.11,25.11,1637500.0,10.3642,10.3765,10.3477,10.3477,1637500.0
2011-03-02 09:30:00,25.22,25.26,25.05,25.05,1326900.0,10.393,10.4095,10.323,10.323,1326900.0
2011-03-02 10:00:00,25.05,25.11,25.04,25.07,711700.0,10.323,10.3477,10.3188,10.3312,711700.0
2011-03-02 10:30:00,25.07,25.14,25.05,25.08,795900.0,10.3312,10.3601,10.323,10.3353,795900.0
2011-03-02 11:00:00,25.09,25.14,25.06,25.07,769600.0,10.3395,10.3601,10.3271,10.3312,769600.0
2011-03-02 11:30:00,25.06,25.06,25.0,25.01,512600.0,10.3271,10.3271,10.3024,10.3065,512600.0
2011-03-02 12:00:00,25.01,25.09,25.0,25.07,587000.0,10.3065,10.3395,10.3024,10.3312,587000.0
2011-03-02 12:30:00,25.08,25.14,25.05,25.13,817200.0,10.3353,10.3601,10.323,10.3559,817200.0
2011-03-02 13:00:00,25.14,25.14,25.06,25.11,518900.0,10.3601,10.3601,10.3271,10.3477,518900.0
2011-03-02 13:30:00,25.12,25.15,25.11,25.13,304400.0,10.3518,10.3642,10.3477,10.3559,304400.0
2011-03-02 14:00:00,25.14,25.18,25.11,25.16,400100.0,10.3601,10.3765,10.3477,10.3683,400100.0
2011-03-02 14:30:00,25.15,25.3,25.14,25.3,814900.0,10.3642,10.426,10.3601,10.426,814900.0
2011-03-02 15:00:00,25.3,25.32,25.19,25.19,974400.0,10.426,10.4342,10.3807,10.3807,974400.0
2011-03-02 15:30:00,25.19,25.19,25.0,25.02,4001300.0,10.3807,10.3807,10.3024,10.3106,4001300.0
2011-03-03 09:30:00,25.22,25.32,25.15,25.21,1080400.0,10.393,10.4342,10.3642,10.3889,1080400.0
2011-03-03 10:00:00,25.2,25.25,25.19,25.24,920800.0,10.3848,10.4054,10.3807,10.4013,920800.0
2011-03-03 10:30:00,25.24,25.33,25.2,25.21,699200.0,10.4013,10.4384,10.3848,10.3889,699200.0
2011-03-03 11:00:00,25.21,25.31,25.2,25.27,804200.0,10.3889,10.4301,10.3848,10.4136,804200.0
2011-03-03 11:30:00,25.27,25.35,25.21,25.31,923600.0,10.4136,10.4466,10.3889,10.4301,923600.0
2011-03-03 12:00:00,25.32,25.39,25.3,25.37,464800.0,10.4342,10.4631,10.426,10.4548,464800.0
2011-03-03 12:30:00,25.37,25.44,25.37,25.41,419700.0,10.4548,10.4837,10.4548,10.4713,419700.0
2011-03-03 13:00:00,25.41,25.42,25.4,25.4,316100.0,10.4713,10.4754,10.4672,10.4672,316100.0
2011-03-03 13:30:00,25.4,25.42,25.37,25.41,530900.0,10.4672,10.4754,10.4548,10.4713,530900.0
2011-03-03 14:00:00,25.42,25.45,25.4,25.43,1138000.0,10.4754,10.4878,10.4672,10.4796,1138000.0
2011-03-03 14:30:00,25.42,25.52,25.41,25.49,637800.0,10.4754,10.5167,10.4713,10.5043,637800.0
2011-03-03 15:00:00,25.5,25.52,25.45,25.46,827500.0,10.5084,10.5167,10.4878,10.4919,827500.0
2011-03-03 15:30:00,25.45,25.51,25.44,25.45,2341400.0,10.4878,10.5125,10.4837,10.4878,2341400.0
2011-03-04 09:30:00,25.39,25.48,25.35,25.38,877700.0,10.4631,10.5002,10.4466,10.459,877700.0
2011-03-04 10:00:00,25.39,25.39,25.24,25.25,984100.0,10.4631,10.4631,10.4013,10.4054,984100.0
2011-03-04 10:30:00,25.25,25.31,25.24,25.3,713300.0,10.4054,10.4301,10.4013,10.426,713300.0
2011-03-04 11:00:00,25.29,25.3,25.25,25.27,457500.0,10.4219,10.426,10.4054,10.4136,457500.0
2011-03-04 11:30:00,25.27,25.34,25.25,25.28,576100.0,10.4136,10.4425,10.4054,10.4178,576100.0
2011-03-04 12:00:00,25.27,25.28,25.16,25.2,722900.0,10.4136,10.4178,10.3683,10.3848,722900.0
2011-03-04 12:30:00,25.2,25.2,25.15,25.2,605800.0,10.3848,10.3848,10.3642,10.3848,605800.0
2011-03-04 13:00:00,25.2,25.27,25.17,25.25,778900.0,10.3848,10.4136,10.3724,10.4054,778900.0
2011-03-04 13:30:00,25.25,25.26,25.16,25.17,395600.0,10.4054,10.4095,10.3683,10.3724,395600.0
2011-03-04 14:00:00,25.17,25.21,25.15,25.2,379300.0,10.3724,10.3889,10.3642,10.3848,379300.0
2011-03-04 14:30:00,25.2,25.24,25.19,25.24,502000.0,10.3848,10.4013,10.3807,10.4013,502000.0
2011-03-04 15:00:00,25.24,25.28,25.22,25.23,567500.0,10.4013,10.4178,10.393,10.3971,567500.0
2011-03-04 15:30:00,25.23,25.37,25.2,25.33,1258800.0,10.3971,10.4548,10.3848,10.4384,1258800.0
2011-03-07 09:30:00,25.44,25.58,25.41,25.58,925300.0,10.4837,10.5414,10.4713,10.5414,925300.0
2011-03-07 10:00:00,25.57,25.59,25.5,25.56,1035700.0,10.5373,10.5455,10.5084,10.5331,1035700.0
2011-03-07 10:30:00,25.57,25.57,25.43,25.47,674800.0,10.5373,10.5373,10.4796,10.496,674800.0
2011-03-07 11:00:00,25.46,25.49,25.43,25.46,539200.0,10.4919,10.5043,10.4796,10.4919,539200.0
2011-03-07 11:30:00,25.45,25.49,25.43,25.48,595600.0,10.4878,10.5043,10.4796,10.5002,595600.0
2011-03-07 12:00:00,25.48,25.5,25.46,25.48,706900.0,10.5002,10.5084,10.4919,10.5002,706900.0
2011-03-07 12:30:00,25.47,25.48,25.38,25.39,528400.0,10.496,10.5002,10.459,10.4631,528400.0
2011-03-07 13:00:00,25.39,25.44,25.36,25.42,575000.0,10.4631,10.4837,10.4507,10.4754,575000.0
2011-03-07 13:30:00,25.41,25.43,25.39,25.4,500600.0,10.4713,10.4796,10.4631,10.4672,500600.0
2011-03-07 14:00:00,25.4,25.47,25.39,25.47,471400.0,10.4672,10.496,10.4631,10.496,471400.0
2011-03-07 14:30:00,25.46,25.48,25.44,25.45,428600.0,10.4919,10.5002,10.4837,10.4878,428600.0
2011-03-07 15:00:00,25.45,25.49,25.4,25.46,592400.0,10.4878,10.5043,10.4672,10.4919,592400.0
2011-03-07 15:30:00,25.46,25.49,25.38,25.39,1589000.0,10.4919,10.5043,10.459,10.4631,1589000.0
2011-03-08 09:30:00,25.42,25.53,25.4,25.49,683700.0,10.4754,10.5208,10.4672,10.5043,683700.0
2011-03-08 10:00:00,25.5,25.59,25.46,25.59,702200.0,10.5084,10.5455,10.4919,10.5455,702200.0
2011-03-08 10:30:00,25.59,25.6,25.54,25.58,740900.0,10.5455,10.5496,10.5249,10.5414,740900.0
2011-03-08 11:00:00,25.58,25.61,25.52,25.6,591600.0,10.5414,10.5537,10.5167,10.5496,591600.0
2011-03-08 11:30:00,25.61,25.7,25.6,25.69,547200.0,10.5537,10.5908,10.5496,10.5867,547200.0
2011-03-08 12:00:00,25.69,25.72,25.68,25.69,475600.0,10.5867,10.5991,10.5826,10.5867,475600.0
2011-03-08 12:30:00,25.68,25.69,25.63,25.64,364700.0,10.5826,10.5867,10.562,10.5661,364700.0
2011-03-08 13:00:00,25.64,25.67,25.63,25.66,291100.0,10.5661,10.5785,10.562,10.5743,291100.0
2011-03-08 13:30:00,25.67,25.69,25.64,25.65,263500.0,10.5785,10.5867,10.5661,10.5702,263500.0
2011-03-08 14:00:00,25.66,25.67,25.61,25.62,342900.0,10.5743,10.5785,10.5537,10.5579,342900.0
2011-03-08 14:30:00,25.62,25.67,25.62,25.67,375900.0,10.5579,10.5785,10.5579,10.5785,375900.0
2011-03-08 15:00:00,25.66,25.68,25.63,25.65,446100.0,10.5743,10.5826,10.562,10.5702,446100.0
2011-03-08 15:30:00,25.65,25.69,25.63,25.65,1231000.0,10.5702,10.5867,10.562,10.5702,1231000.0
2011-03-09 09:30:00,25.6,25.72,25.58,25.63,1138200.0,10.5496,10.5991,10.5414,10.562,1138200.0
2011-03-09 10:00:00,25.63,25.75,25.6,25.74,480400.0,10.562,10.6114,10.5496,10.6073,480400.0
2011-03-09 10:30:00,25.75,25.75,25.66,25.68,592100.0,10.6114,10.6114,10.5743,10.5826,592100.0
2011-03-09 11:00:00,25.67,25.71,25.66,25.68,415000.0,10.5785,10.595,10.5743,10.5826,415000.0
2011-03-09 11:30:00,25.69,25.7,25.66,25.69,351900.0,10.5867,10.5908,10.5743,10.5867,351900.0
2011-03-09 12:00:00,25.69,25.74,25.68,25.7,398700.0,10.5867,10.6073,10.5826,10.5908,398700.0
2011-03-09 12:30:00,25.7,25.75,25.69,25.73,659500.0,10.5908,10.6114,10.5867,10.6032,659500.0
2011-03-09 13:00:00,25.72,25.74,25.71,25.73,234600.0,10.5991,10.6073,10.595,10.6032,234600.0
2011-03-09 13:30:00,25.73,25.73,25.7,25.72,250100.0,10.6032,10.6032,10.5908,10.5991,250100.0
2011-03-09 14:00:00,25.73,25.74,25.7,25.72,363100.0,10.6032,10.6073,10.5908,10.5991,363100.0
2011-03-09 14:30:00,25.72,25.75,25.71,25.73,547900.0,10.5991,10.6114,10.595,10.6032,547900.0
2011-03-09 15:00:00,25.74,25.81,25.73,25.8,756200.0,10.6073,10.6362,10.6032,10.632,756200.0
2011-03-09 15:30:00,25.8,25.82,25.76,25.8,1236300.0,10.632,10.6403,10.6156,10.632,1236300.0
2011-03-10 09:30:00,25.71,25.79,25.62,25.66,1130200.0,10.595,10.6279,10.5579,10.5743,1130200.0
2011-03-10 10:00:00,25.65,25.77,25.65,25.71,892700.0,10.5702,10.6197,10.5702,10.595,892700.0
2011-03-10 10:30:00,25.71,25.73,25.66,25.66,964800.0,10.595,10.6032,10.5743,10.5743,964800.0
2011-03-10 11:00:00,25.66,25.7,25.65,25.69,419800.0,10.5743,10.5908,10.5702,10.5867,419800.0
2011-03-10 11:30:00,25.68,25.73,25.66,25.73,488600.0,10.5826,10.6032,10.5743,10.6032,488600.0
2011-03-10 12:00:00,25.73,25.73,25.69,25.73,437700.0,10.6032,10.6032,10.5867,10.6032,437700.0
2011-03-10 12:30:00,25.73,25.8,25.73,25.8,590200.0,10.6032,10.632,10.6032,10.632,590200.0
2011-03-10 13:00:00,25.8,25.82,25.71,25.72,453700.0,10.632,10.6403,10.595,10.5991,453700.0
2011-03-10 13:30:00,25.71,25.71,25.62,25.68,847400.0,10.595,10.595,10.5579,10.5826,847400.0
2011-03-10 14:00:00,25.67,25.72,25.66,25.68,417900.0,10.5785,10.5991,10.5743,10.5826,417900.0
2011-03-10 14:30:00,25.68,25.74,25.68,25.72,327300.0,10.5826,10.6073,10.5826,10.5991,327300.0
2011-03-10 15:00:00,25.71,25.74,25.7,25.72,685100.0,10.595,10.6073,10.5908,10.5991,685100.0
2011-03-10 15:30:00,25.72,25.75,25.63,25.64,1942900.0,10.5991,10.6114,10.562,10.5661,1942900.0
2011-03-11 09:30:00,25.02,25.16,24.91,25.0,2058100.0,10.467,10.5256,10.421,10.4586,2058100.0
2011-03-11 10:00:00,25.0,25.04,24.97,25.0,858800.0,10.4586,10.4754,10.4461,10.4586,858800.0
2011-03-11 10:30:00,25.0,25.04,24.99,25.02,597000.0,10.4586,10.4754,10.4545,10.467,597000.0
2011-03-11 11:00:00,25.03,25.05,25.01,25.04,764900.0,10.4712,10.4796,10.4628,10.4754,764900.0
2011-03-11 11:30:00,25.03,25.07,25.02,25.02,539200.0,10.4712,10.4879,10.467,10.467,539200.0
2011-03-11 12:00:00,25.02,25.03,24.99,25.0,478400.0,10.467,10.4712,10.4545,10.4586,478400.0
2011-03-11 12:30:00,25.0,25.05,25.0,25.03,526100.0,10.4586,10.4796,10.4586,10.4712,526100.0
2011-03-11 13:00:00,25.02,25.03,25.0,25.01,319300.0,10.467,10.4712,10.4586,10.4628,319300.0
2011-03-11 13:30:00,25.01,25.02,24.98,24.99,507100.0,10.4628,10.467,10.4503,10.4545,507100.0
2011-03-11 14:00:00,24.99,25.01,24.97,24.99,967500.0,10.4545,10.4628,10.4461,10.4545,967500.0
2011-03-11 14:30:00,24.99,25.02,24.98,25.02,693000.0,10.4545,10.467,10.4503,10.467,693000.0
2011-03-11 15:00:00,25.02,25.05,25.0,25.01,1183600.0,10.467,10.4796,10.4586,10.4628,1183600.0
2011-03-11 15:30:00,25.01,25.06,24.98,25.04,3081900.0,10.4628,10.4837,10.4503,10.4754,3081900.0
2011-03-14 09:30:00,24.9,25.18,24.9,25.09,1108200.0,10.4168,10.5339,10.4168,10.4963,1108200.0
2011-03-14 10:00:00,25.09,25.2,25.08,25.18,552200.0,10.4963,10.5423,10.4921,10.5339,552200.0
2011-03-14 10:30:00,25.19,25.2,25.03,25.06,1114800.0,10.5381,10.5423,10.4712,10.4837,1114800.0
2011-03-14 11:00:00,25.06,25.11,25.03,25.04,744000.0,10.4837,10.5047,10.4712,10.4754,744000.0
2011-03-14 11:30:00,25.04,25.04,25.0,25.02,832300.0,10.4754,10.4754,10.4586,10.467,832300.0
2011-03-14 12:00:00,25.02,25.02,24.94,24.94,416300.0,10.467,10.467,10.4335,10.4335,416300.0
2011-03-14 12:30:00,24.95,24.98,24.91,24.95,519400.0,10.4377,10.4503,10.421,10.4377,519400.0
2011-03-14 13:00:00,24.96,25.0,24.95,25.0,263000.0,10.4419,10.4586,10.4377,10.4586,263000.0
2011-03-14 13:30:00,25.0,25.02,24.96,25.01,290300.0,10.4586,10.467,10.4419,10.4628,290300.0
2011-03-14 14:00:00,25.01,25.05,25.0,25.05,316700.0,10.4628,10.4796,10.4586,10.4796,316700.0
2011-03-14 14:30:00,25.05,25.05,25.0,25.02,301900.0,10.4796,10.4796,10.4586,10.467,301900.0
2011-03-14 15:00:00,25.02,25.05,24.99,25.01,310900.0,10.467,10.4796,10.4545,10.4628,310900.0
2011-03-14 15:30:00,25.0,25.05,24.98,24.99,1112300.0,10.4586,10.4796,10.4503,10.4545,1112300.0
2011-03-15 09:30:00,24.53,24.74,24.47,24.54,2315800.0,10.262,10.3499,10.2369,10.2662,2315800.0
2011-03-15 10:00:00,24.54,24.66,24.52,24.66,1005900.0,10.2662,10.3164,10.2578,10.3164,1005900.0
2011-03-15 10:30:00,24.66,24.66,24.56,24.56,653500.0,10.3164,10.3164,10.2746,10.2746,653500.0
2011-03-15 11:00:00,24.57,24.61,24.54,24.6,516200.0,10.2788,10.2955,10.2662,10.2913,516200.0
2011-03-15 11:30:00,24.61,24.65,24.56,24.64,654600.0,10.2955,10.3122,10.2746,10.308,654600.0
2011-03-15 12:00:00,24.64,24.72,24.64,24.68,804300.0,10.308,10.3415,10.308,10.3248,804300.0
2011-03-15 12:30:00,24.68,24.69,24.57,24.58,382000.0,10.3248,10.329,10.2788,10.2829,382000.0
2011-03-15 13:00:00,24.59,24.59,24.53,24.58,314000.0,10.2871,10.2871,10.262,10.2829,314000.0
2011-03-15 13:30:00,24.57,24.63,24.57,24.63,283700.0,10.2788,10.3039,10.2788,10.3039,283700.0
2011-03-15 14:00:00,24.63,24.71,24.57,24.69,428800.0,10.3039,10.3373,10.2788,10.329,428800.0
2011-03-15 14:30:00,24.68,24.71,24.66,24.68,405100.0,10.3248,10.3373,10.3164,10.3248,405100.0
2011-03-15 15:00:00,24.67,24.73,24.67,24.7,456400.0,10.3206,10.3457,10.3206,10.3331,456400.0
2011-03-15 15:30:00,24.71,24.76,24.66,24.7,1346500.0,10.3373,10.3582,10.3164,10.3331,1346500.0
2011-03-16 09:30:00,24.59,24.71,24.51,24.63,995200.0,10.2871,10.3373,10.2537,10.3039,995200.0
2011-03-16 10:00:00,24.64,24.65,24.57,24.63,659800.0,10.308,10.3122,10.2788,10.3039,659800.0
2011-03-16 10:30:00,24.63,24.64,24.48,24.49,772300.0,10.3039,10.308,10.2411,10.2453,772300.0
2011-03-16 11:00:00,24.49,24.53,24.32,24.5,1670200.0,10.2453,10.262,10.1742,10.2495,1670200.0
2011-03-16 11:30:00,24.5,24.55,24.48,24.52,631200.0,10.2495,10.2704,10.2411,10.2578,631200.0
2011-03-16 12:00:00,24.51,24.54,24.4,24.54,845000.0,10.2537,10.2662,10.2076,10.2662,845000.0
2011-03-16 12:30:00,24.54,24.55,24.45,24.47,674500.0,10.2662,10.2704,10.2286,10.2369,674500.0
2011-03-16 13:00:00,24.46,24.49,24.38,24.4,696200.0,10.2327,10.2453,10.1993,10.2076,696200.0
2011-03-16 13:30:00,24.4,24.4,24.32,24.36,592800.0,10.2076,10.2076,10.1742,10.1909,592800.0
2011-03-16 14:00:00,24.36,24.37,24.19,24.23,1912600.0,10.1909,10.1951,10.1198,10.1365,1912600.0
2011-03-16 14:30:00,24.23,24.41,24.22,24.36,1157800.0,10.1365,10.2118,10.1323,10.1909,1157800.0
2011-03-16 15:00:00,24.36,24.45,24.34,24.38,1056400.0,10.1909,10.2286,10.1825,10.1993,1056400.0
2011-03-16 15:30:00,24.38,24.38,24.29,24.29,1585900.0,10.1993,10.1993,10.1616,10.1616,1585900.0
2011-03-17 09:30:00,24.54,24.61,24.4,24.53,1274100.0,10.2662,10.2955,10.2076,10.262,1274100.0
2011-03-17 10:00:00,24.53,24.7,24.5,24.65,1088800.0,10.262,10.3331,10.2495,10.3122,1088800.0
2011-03-17 10:30:00,24.64,24.68,24.55,24.55,699600.0,10.308,10.3248,10.2704,10.2704,699600.0
2011-03-17 11:00:00,24.56,24.65,24.53,24.53,519000.0,10.2746,10.3122,10.262,10.262,519000.0
2011-03-17 11:30:00,24.54,24.77,24.53,24.64,1003600.0,10.2662,10.3624,10.262,10.308,1003600.0
2011-03-17 12:00:00,24.64,24.65,24.55,24.57,715400.0,10.308,10.3122,10.2704,10.2788,715400.0
2011-03-17 12:30:00,24.57,24.62,24.56,24.59,205500.0,10.2788,10.2997,10.2746,10.2871,205500.0
2011-03-17 13:00:00,24.59,24.63,24.51,24.51,392800.0,10.2871,10.3039,10.2537,10.2537,392800.0
2011-03-17 13:30:00,24.52,24.55,24.45,24.49,514700.0,10.2578,10.2704,10.2286,10.2453,514700.0
2011-03-17 14:00:00,24.49,24.52,24.47,24.48,711600.0,10.2453,10.2578,10.2369,10.2411,711600.0
2011-03-17 14:30:00,24.48,24.52,24.48,24.51,274800.0,10.2411,10.2578,10.2411,10.2537,274800.0
2011-03-17 15:00:00,24.52,24.53,24.45,24.46,567300.0,10.2578,10.262,10.2286,10.2327,567300.0
2011-03-17 15:30:00,24.46,24.53,24.44,24.45,2038200.0,10.2327,10.262,10.2244,10.2286,2038200.0
2011-03-18 09:30:00,24.7,24.8,24.51,24.53,2989900.0,10.3331,10.375,10.2537,10.262,2989900.0
2011-03-18 10:00:00,24.53,24.77,24.53,24.74,1195800.0,10.262,10.3624,10.262,10.3499,1195800.0
2011-03-18 10:30:00,24.75,24.88,24.71,24.74,2102400.0,10.3541,10.4084,10.3373,10.3499,2102400.0
2011-03-18 11:00:00,24.74,24.79,24.73,24.73,624000.0,10.3499,10.3708,10.3457,10.3457,624000.0
2011-03-18 11:30:00,24.73,24.74,24.67,24.68,409800.0,10.3457,10.3499,10.3206,10.3248,409800.0
2011-03-18 12:00:00,24.67,24.74,24.67,24.71,350500.0,10.3206,10.3499,10.3206,10.3373,350500.0
2011-03-18 12:30:00,24.72,24.74,24.71,24.73,377000.0,10.3415,10.3499,10.3373,10.3457,377000.0
2011-03-18 13:00:00,24.73,24.77,24.72,24.76,378800.0,10.3457,10.3624,10.3415,10.3582,378800.0
2011-03-18 13:30:00,24.76,24.77,24.73,24.73,412000.0,10.3582,10.3624,10.3457,10.3457,412000.0
2011-03-18 14:00:00,24.73,24.74,24.69,24.71,833300.0,10.3457,10.3499,10.329,10.3373,833300.0
2011-03-18 14:30:00,24.7,24.77,24.7,24.71,662200.0,10.3331,10.3624,10.3331,10.3373,662200.0
2011-03-18 15:00:00,24.7,24.75,24.69,24.75,718000.0,10.3331,10.3541,10.329,10.3541,718000.0
2011-03-18 15:30:00,24.75,24.82,24.75,24.81,2156200.0,10.3541,10.3833,10.3541,10.3792,2156200.0
2011-03-21 09:30:00,24.96,25.21,24.9,25.13,1671800.0,10.4419,10.5465,10.4168,10.513,1671800.0
2011-03-21 10:00:00,25.13,25.23,25.1,25.17,858400.0,10.513,10.5549,10.5005,10.5298,858400.0
2011-03-21 10:30:00,25.18,25.19,25.08,25.17,1124900.0,10.5339,10.5381,10.4921,10.5298,1124900.0
2011-03-21 11:00:00,25.18,25.24,25.17,25.23,572900.0,10.5339,10.5591,10.5298,10.5549,572900.0
2011-03-21 11:30:00,25.23,25.23,25.12,25.14,509400.0,10.5549,10.5549,10.5088,10.5172,509400.0
2011-03-21 12:00:00,25.14,25.18,25.08,25.18,714000.0,10.5172,10.5339,10.4921,10.5339,714000.0
2011-03-21 12:30:00,25.18,25.2,25.17,25.18,341700.0,10.5339,10.5423,10.5298,10.5339,341700.0
2011-03-21 13:00:00,25.18,25.18,25.16,25.17,288600.0,10.5339,10.5339,10.5256,10.5298,288600.0
2011-03-21 13:30:00,25.16,25.18,25.15,25.18,254700.0,10.5256,10.5339,10.5214,10.5339,254700.0
2011-03-21 14:00:00,25.17,25.19,25.15,25.16,516200.0,10.5298,10.5381,10.5214,10.5256,516200.0
2011-03-21 14:30:00,25.16,25.22,25.16,25.19,606200.0,10.5256,10.5507,10.5256,10.5381,606200.0
2011-03-21 15:00:00,25.18,25.19,25.15,25.16,981800.0,10.5339,10.5381,10.5214,10.5256,981800.0
2011-03-21 15:30:00,25.15,25.17,25.15,25.16,1294200.0,10.5214,10.5298,10.5214,10.5256,1294200.0
2011-03-22 09:30:00,25.17,25.45,25.15,25.39,1699800.0,10.5298,10.6469,10.5214,10.6218,1699800.0
2011-03-22 10:00:00,25.39,25.49,25.34,25.48,1014800.0,10.6218,10.6636,10.6009,10.6595,1014800.0
2011-03-22 10:30:00,25.49,25.49,25.42,25.45,838900.0,10.6636,10.6636,10.6344,10.6469,838900.0
2011-03-22 11:00:00,25.45,25.49,25.45,25.49,571600.0,10.6469,10.6636,10.6469,10.6636,571600.0
2011-03-22 11:30:00,25.49,25.57,25.48,25.57,1035400.0,10.6636,10.6971,10.6595,10.6971,1035400.0
2011-03-22 12:00:00,25.57,25.58,25.51,25.54,587100.0,10.6971,10.7013,10.672,10.6846,587100.0
2011-03-22 12:30:00,25.54,25.55,25.5,25.5,509300.0,10.6846,10.6887,10.6678,10.6678,509300.0
2011-03-22 13:00:00,25.5,25.51,25.48,25.49,332100.0,10.6678,10.672,10.6595,10.6636,332100.0
2011-03-22 13:30:00,25.5,25.54,25.49,25.51,797300.0,10.6678,10.6846,10.6636,10.672,797300.0
2011-03-22 14:00:00,25.51,25.52,25.44,25.49,609600.0,10.672,10.6762,10.6427,10.6636,609600.0
2011-03-22 14:30:00,25.48,25.49,25.45,25.49,594500.0,10.6595,10.6636,10.6469,10.6636,594500.0
2011-03-22 15:00:00,25.49,25.5,25.46,25.48,886000.0,10.6636,10.6678,10.6511,10.6595,886000.0
2011-03-22 15:30:00,25.49,25.49,25.42,25.44,1779500.0,10.6636,10.6636,10.6344,10.6427,1779500.0
2011-03-23 09:30:00,25.4,25.46,25.33,25.45,574000.0,10.626,10.6511,10.5967,10.6469,574000.0
2011-03-23 10:00:00,25.44,25.53,25.42,25.48,724100.0,10.6427,10.6804,10.6344,10.6595,724100.0
2011-03-23 10:30:00,25.48,25.55,25.47,25.53,847400.0,10.6595,10.6887,10.6553,10.6804,847400.0
2011-03-23 11:00:00,25.54,25.59,25.53,25.58,595900.0,10.6846,10.7055,10.6804,10.7013,595900.0
2011-03-23 11:30:00,25.58,25.6,25.56,25.6,570100.0,10.7013,10.7097,10.6929,10.7097,570100.0
2011-03-23 12:00:00,25.59,25.6,25.53,25.6,594000.0,10.7055,10.7097,10.6804,10.7097,594000.0
2011-03-23 12:30:00,25.6,25.65,25.58,25.64,462500.0,10.7097,10.7306,10.7013,10.7264,462500.0
2011-03-23 13:00:00,25.64,25.64,25.61,25.61,297300.0,10.7264,10.7264,10.7138,10.7138,297300.0
2011-03-23 13:30:00,25.62,25.64,25.6,25.6,523000.0,10.718,10.7264,10.7097,10.7097,523000.0
2011-03-23 14:00:00,25.61,25.61,25.57,25.58,559700.0,10.7138,10.7138,10.6971,10.7013,559700.0
2011-03-23 14:30:00,25.58,25.61,25.58,25.6,366400.0,10.7013,10.7138,10.7013,10.7097,366400.0
2011-03-23 15:00:00,25.6,25.65,25.57,25.64,654000.0,10.7097,10.7306,10.6971,10.7264,654000.0
2011-03-23 15:30:00,25.65,25.65,25.59,25.61,1612100.0,10.7306,10.7306,10.7055,10.7138,1612100.0
2011-03-24 09:30:00,25.64,25.7,25.58,25.66,1033200.0,10.7264,10.7515,10.7013,10.7348,1033200.0
2011-03-24 10:00:00,25.65,25.75,25.65,25.73,715500.0,10.7306,10.7724,10.7306,10.764,715500.0
2011-03-24 10:30:00,25.73,25.77,25.7,25.77,777800.0,10.764,10.7808,10.7515,10.7808,777800.0
2011-03-24 11:00:00,25.77,25.85,25.76,25.8,971600.0,10.7808,10.8142,10.7766,10.7933,971600.0
2011-03-24 11:30:00,25.81,25.85,25.79,25.81,1099500.0,10.7975,10.8142,10.7891,10.7975,1099500.0
2011-03-24 12:00:00,25.8,25.83,25.79,25.83,575200.0,10.7933,10.8059,10.7891,10.8059,575200.0
2011-03-24 12:30:00,25.83,25.83,25.8,25.81,321200.0,10.8059,10.8059,10.7933,10.7975,321200.0
2011-03-24 13:00:00,25.8,25.96,25.8,25.95,1263700.0,10.7933,10.8603,10.7933,10.8561,1263700.0
2011-03-24 13:30:00,25.94,25.96,25.86,25.91,902400.0,10.8519,10.8603,10.8184,10.8393,902400.0
2011-03-24 14:00:00,25.92,25.93,25.88,25.89,411600.0,10.8435,10.8477,10.8268,10.831,411600.0
2011-03-24 14:30:00,25.89,25.93,25.89,25.92,947600.0,10.831,10.8477,10.831,10.8435,947600.0
2011-03-24 15:00:00,25.93,25.95,25.91,25.92,983600.0,10.8477,10.8561,10.8393,10.8435,983600.0
2011-03-24 15:30:00,25.92,25.95,25.91,25.94,2592100.0,10.8435,10.8561,10.8393,10.8519,2592100.0
2011-03-25 09:30:00,25.97,25.99,25.83,25.86,1107500.0,10.8644,10.8728,10.8059,10.8184,1107500.0
2011-03-25 10:00:00,25.87,25.98,25.86,25.96,684100.0,10.8226,10.8686,10.8184,10.8603,684100.0
2011-03-25 10:30:00,25.97,25.98,25.9,25.91,681500.0,10.8644,10.8686,10.8352,10.8393,681500.0
2011-03-25 11:00:00,25.92,25.99,25.91,25.98,487900.0,10.8435,10.8728,10.8393,10.8686,487900.0
2011-03-25 11:30:00,25.99,26.0,25.98,25.99,418100.0,10.8728,10.877,10.8686,10.8728,418100.0
2011-03-25 12:00:00,26.0,26.0,25.98,26.0,412500.0,10.877,10.877,10.8686,10.877,412500.0
2011-03-25 12:30:00,26.0,26.02,25.99,26.01,598000.0,10.877,10.8854,10.8728,10.8812,598000.0
2011-03-25 13:00:00,26.01,26.02,25.89,25.93,939300.0,10.8812,10.8854,10.831,10.8477,939300.0
2011-03-25 13:30:00,25.93,25.94,25.81,25.82,442900.0,10.8477,10.8519,10.7975,10.8017,442900.0
2011-03-25 14:00:00,25.82,25.84,25.79,25.82,484600.0,10.8017,10.8101,10.7891,10.8017,484600.0
2011-03-25 14:30:00,25.82,25.88,25.8,25.88,319700.0,10.8017,10.8268,10.7933,10.8268,319700.0
2011-03-25 15:00:00,25.88,25.9,25.85,25.88,461200.0,10.8268,10.8352,10.8142,10.8268,461200.0
2011-03-25 15:30:00,25.88,25.9,25.81,25.82,1061700.0,10.8268,10.8352,10.7975,10.8017,1061700.0
2011-03-28 09:30:00,25.98,26.15,25.9,26.09,1470200.0,10.8686,10.9397,10.8352,10.9146,1470200.0
2011-03-28 10:00:00,26.09,26.17,26.08,26.15,907100.0,10.9146,10.9481,10.9105,10.9397,907100.0
2011-03-28 10:30:00,26.15,26.16,25.98,26.09,590600.0,10.9397,10.9439,10.8686,10.9146,590600.0
2011-03-28 11:00:00,26.08,26.19,26.05,26.18,563800.0,10.9105,10.9565,10.8979,10.9523,563800.0
2011-03-28 11:30:00,26.19,26.19,26.12,26.15,721300.0,10.9565,10.9565,10.9272,10.9397,721300.0
2011-03-28 12:00:00,26.15,26.15,26.0,26.05,451700.0,10.9397,10.9397,10.877,10.8979,451700.0
2011-03-28 12:30:00,26.05,26.11,26.04,26.1,260900.0,10.8979,10.923,10.8937,10.9188,260900.0
2011-03-28 13:00:00,26.1,26.17,26.09,26.14,575000.0,10.9188,10.9481,10.9146,10.9356,575000.0
2011-03-28 13:30:00,26.14,26.14,26.11,26.13,303100.0,10.9356,10.9356,10.923,10.9314,303100.0
2011-03-28 14:00:00,26.12,26.16,26.12,26.14,285100.0,10.9272,10.9439,10.9272,10.9356,285100.0
2011-03-28 14:30:00,26.15,26.18,26.14,26.14,328100.0,10.9397,10.9523,10.9356,10.9356,328100.0
2011-03-28 15:00:00,26.15,26.16,26.12,26.13,457900.0,10.9397,10.9439,10.9272,10.9314,457900.0
2011-03-28 15:30:00,26.14,26.14,26.05,26.05,1205000.0,10.9356,10.9356,10.8979,10.8979,1205000.0
2011-03-29 09:30:00,26.03,26.08,25.87,25.89,946500.0,10.8895,10.9105,10.8226,10.831,946500.0
2011-03-29 10:00:00,25.89,26.04,25.88,25.97,703000.0,10.831,10.8937,10.8268,10.8644,703000.0
2011-03-29 10:30:00,25.97,26.03,25.92,25.92,444500.0,10.8644,10.8895,10.8435,10.8435,444500.0
2011-03-29 11:00:00,25.93,25.94,25.89,25.92,419400.0,10.8477,10.8519,10.831,10.8435,419400.0
2011-03-29 11:30:00,25.91,25.97,25.91,25.94,390400.0,10.8393,10.8644,10.8393,10.8519,390400.0
2011-03-29 12:00:00,25.95,26.0,25.94,25.98,531900.0,10.8561,10.877,10.8519,10.8686,531900.0
2011-03-29 12:30:00,25.98,25.99,25.89,25.95,375000.0,10.8686,10.8728,10.831,10.8561,375000.0
2011-03-29 13:00:00,25.95,25.99,25.92,25.94,474700.0,10.8561,10.8728,10.8435,10.8519,474700.0
2011-03-29 13:30:00,25.93,25.93,25.9,25.91,221200.0,10.8477,10.8477,10.8352,10.8393,221200.0
2011-03-29 14:00:00,25.91,25.98,25.91,25.96,476000.0,10.8393,10.8686,10.8393,10.8603,476000.0
2011-03-29 14:30:00,25.95,25.97,25.95,25.96,205000.0,10.8561,10.8644,10.8561,10.8603,205000.0
2011-03-29 15:00:00,25.96,25.98,25.93,25.96,439200.0,10.8603,10.8686,10.8477,10.8603,439200.0
2011-03-29 15:30:00,25.96,25.99,25.96,25.97,1418400.0,10.8603,10.8728,10.8603,10.8644,1418400.0
2011-03-30 09:30:00,26.1,26.27,26.07,26.22,1247700.0,10.9188,10.9899,10.9063,10.969,1247700.0
2011-03-30 10:00:00,26.22,26.23,26.06,26.09,1197800.0,10.969,10.9732,10.9021,10.9146,1197800.0
2011-03-30 10:30:00,26.1,26.12,26.02,26.05,678900.0,10.9188,10.9272,10.8854,10.8979,678900.0
2011-03-30 11:00:00,26.05,26.11,26.03,26.09,486500.0,10.8979,10.923,10.8895,10.9146,486500.0
2011-03-30 11:30:00,26.1,26.15,26.08,26.15,291400.0,10.9188,10.9397,10.9105,10.9397,291400.0
2011-03-30 12:00:00,26.15,26.18,26.05,26.12,609500.0,10.9397,10.9523,10.8979,10.9272,609500.0
2011-03-30 12:30:00,26.11,26.15,26.09,26.12,224700.0,10.923,10.9397,10.9146,10.9272,224700.0
2011-03-30 13:00:00,26.13,26.17,26.13,26.16,300300.0,10.9314,10.9481,10.9314,10.9439,300300.0
2011-03-30 13:30:00,26.16,26.16,26.06,26.07,393300.0,10.9439,10.9439,10.9021,10.9063,393300.0
2011-03-30 14:00:00,26.08,26.1,26.06,26.09,548200.0,10.9105,10.9188,10.9021,10.9146,548200.0
2011-03-30 14:30:00,26.09,26.12,26.08,26.12,324200.0,10.9146,10.9272,10.9105,10.9272,324200.0
2011-03-30 15:00:00,26.12,26.14,26.09,26.11,331600.0,10.9272,10.9356,10.9146,10.923,331600.0
2011-03-30 15:30:00,26.11,26.12,26.06,26.11,838900.0,10.923,10.9272,10.9021,10.923,838900.0
2011-03-31 09:30:00,26.06,26.1,25.94,26.0,1166400.0,10.9021,10.9188,10.8519,10.877,1166400.0
2011-03-31 10:00:00,26.0,26.02,25.98,26.0,538400.0,10.877,10.8854,10.8686,10.877,538400.0
2011-03-31 10:30:00,26.01,26.05,25.94,25.96,761100.0,10.8812,10.8979,10.8519,10.8603,761100.0
2011-03-31 11:00:00,25.96,25.98,25.94,25.96,605100.0,10.8603,10.8686,10.8519,10.8603,605100.0
2011-03-31 11:30:00,25.97,26.04,25.96,26.03,298100.0,10.8644,10.8937,10.8603,10.8895,298100.0
2011-03-31 12:00:00,26.03,26.03,26.02,26.03,136500.0,10.8895,10.8895,10.8854,10.8895,136500.0
2011-03-31 12:30:00,26.03,26.04,26.0,26.02,306400.0,10.8895,10.8937,10.877,10.8854,306400.0
2011-03-31 13:00:00,26.01,26.02,25.99,26.02,393200.0,10.8812,10.8854,10.8728,10.8854,393200.0
2011-03-31 13:30:00,26.02,26.03,26.0,26.01,525400.0,10.8854,10.8895,10.877,10.8812,525400.0
2011-03-31 14:00:00,26.01,26.05,26.0,26.04,267600.0,10.8812,10.8979,10.877,10.8937,267600.0
2011-03-31 14:30:00,26.05,26.09,26.04,26.08,320100.0,10.8979,10.9146,10.8937,10.9105,320100.0
2011-03-31 15:00:00,26.08,26.1,26.07,26.07,436500.0,10.9105,10.9188,10.9063,10.9063,436500.0
2011-03-31 15:30:00,26.08,26.08,25.99,26.03,1783100.0,10.9105,10.9105,10.8728,10.8895,1783100.0
2011-04-01 09:30:00,25.89,26.0,25.86,25.97,1138800.0,10.831,10.877,10.8184,10.8644,1138800.0
2011-04-01 10:00:00,25.98,26.03,25.97,25.99,646600.0,10.8686,10.8895,10.8644,10.8728,646600.0
2011-04-01 10:30:00,25.99,26.0,25.97,25.98,297300.0,10.8728,10.877,10.8644,10.8686,297300.0
2011-04-01 11:00:00,25.99,26.04,25.98,26.03,372300.0,10.8728,10.8937,10.8686,10.8895,372300.0
2011-04-01 11:30:00,26.04,26.14,26.03,26.11,807800.0,10.8937,10.9356,10.8895,10.923,807800.0
2011-04-01 12:00:00,26.1,26.12,26.08,26.1,278000.0,10.9188,10.9272,10.9105,10.9188,278000.0
2011-04-01 12:30:00,26.09,26.1,26.03,26.03,302800.0,10.9146,10.9188,10.8895,10.8895,302800.0
2011-04-01 13:00:00,26.03,26.04,25.98,25.99,290500.0,10.8895,10.8937,10.8686,10.8728,290500.0
2011-04-01 13:30:00,25.98,25.99,25.98,25.99,176000.0,10.8686,10.8728,10.8686,10.8728,176000.0
2011-04-01 14:00:00,25.99,26.0,25.95,25.99,414800.0,10.8728,10.877,10.8561,10.8728,414800.0
2011-04-01 14:30:00,25.99,26.0,25.96,25.96,581500.0,10.8728,10.877,10.8603,10.8603,581500.0
2011-04-01 15:00:00,25.96,26.0,25.96,25.99,596200.0,10.8603,10.877,10.8603,10.8728,596200.0
2011-04-01 15:30:00,25.99,26.01,25.95,25.95,1473000.0,10.8728,10.8812,10.8561,10.8561,1473000.0
2011-04-04 09:30:00,25.96,26.04,25.83,25.89,1023000.0,10.8603,10.8937,10.8059,10.831,1023000.0
2011-04-04 10:00:00,25.89,25.91,25.81,25.89,618000.0,10.831,10.8393,10.7975,10.831,618000.0
2011-04-04 10:30:00,25.89,25.92,25.86,25.9,540500.0,10.831,10.8435,10.8184,10.8352,540500.0
2011-04-04 11:00:00,25.89,25.91,25.86,25.91,307500.0,10.831,10.8393,10.8184,10.8393,307500.0
2011-04-04 11:30:00,25.91,25.93,25.88,25.89,250800.0,10.8393,10.8477,10.8268,10.831,250800.0
2011-04-04 12:00:00,25.89,25.94,25.89,25.92,292700.0,10.831,10.8519,10.831,10.8435,292700.0
2011-04-04 12:30:00,25.93,25.96,25.92,25.94,270800.0,10.8477,10.8603,10.8435,10.8519,270800.0
2011-04-04 13:00:00,25.93,25.99,25.93,25.94,208500.0,10.8477,10.8728,10.8477,10.8519,208500.0
2011-04-04 13:30:00,25.94,25.95,25.9,25.93,252800.0,10.8519,10.8561,10.8352,10.8477,252800.0
2011-04-04 14:00:00,25.93,25.96,25.92,25.93,800500.0,10.8477,10.8603,10.8435,10.8477,800500.0
2011-04-04 14:30:00,25.93,25.96,25.91,25.95,328700.0,10.8477,10.8603,10.8393,10.8561,328700.0
2011-04-04 15:00:00,25.95,25.96,25.92,25.95,357400.0,10.8561,10.8603,10.8435,10.8561,357400.0
2011-04-04 15:30:00,25.94,25.95,25.91,25.95,893400.0,10.8519,10.8561,10.8393,10.8561,893400.0
2011-04-05 09:30:00,25.88,26.03,25.85,26.02,984900.0,10.8268,10.8895,10.8142,10.8854,984900.0
2011-04-05 10:00:00,26.02,26.05,25.99,26.04,505100.0,10.8854,10.8979,10.8728,10.8937,505100.0
2011-04-05 10:30:00,26.04,26.15,26.03,26.15,1034600.0,10.8937,10.9397,10.8895,10.9397,1034600.0
2011-04-05 11:00:00,26.15,26.17,26.1,26.15,587200.0,10.9397,10.9481,10.9188,10.9397,587200.0
2011-04-05 11:30:00,26.15,26.18,26.12,26.18,367300.0,10.9397,10.9523,10.9272,10.9523,367300.0
2011-04-05 12:00:00,26.18,26.19,26.14,26.16,236200.0,10.9523,10.9565,10.9356,10.9439,236200.0
2011-04-05 12:30:00,26.16,26.18,26.15,26.17,441000.0,10.9439,10.9523,10.9397,10.9481,441000.0
2011-04-05 13:00:00,26.18,26.2,26.16,26.18,275700.0,10.9523,10.9607,10.9439,10.9523,275700.0
2011-04-05 13:30:00,26.18,26.18,26.17,26.18,164200.0,10.9523,10.9523,10.9481,10.9523,164200.0
2011-04-05 14:00:00,26.18,26.18,26.15,26.18,736200.0,10.9523,10.9523,10.9397,10.9523,736200.0
2011-04-05 14:30:00,26.18,26.19,26.17,26.18,658700.0,10.9523,10.9565,10.9481,10.9523,658700.0
2011-04-05 15:00:00,26.18,26.2,26.17,26.18,612600.0,10.9523,10.9607,10.9481,10.9523,612600.0
2011-04-05 15:30:00,26.18,26.18,26.11,26.12,1220000.0,10.9523,10.9523,10.923,10.9272,1220000.0
2011-04-06 09:30:00,26.23,26.26,26.18,26.21,691100.0,10.9732,10.9858,10.9523,10.9648,691100.0
2011-04-06 10:00:00,26.2,26.22,26.14,26.22,384300.0,10.9607,10.969,10.9356,10.969,384300.0
2011-04-06 10:30:00,26.22,26.27,26.21,26.25,430600.0,10.969,10.9899,10.9648,10.9816,430600.0
2011-04-06 11:00:00,26.25,26.26,26.22,26.22,664000.0,10.9816,10.9858,10.969,10.969,664000.0
2011-04-06 11:30:00,26.23,26.29,26.23,26.27,813300.0,10.9732,10.9983,10.9732,10.9899,813300.0
2011-04-06 12:00:00,26.27,26.29,26.26,26.28,274100.0,10.9899,10.9983,10.9858,10.9941,274100.0
2011-04-06 12:30:00,26.29,26.3,26.26,26.3,290400.0,10.9983,11.0025,10.9858,11.0025,290400.0
2011-04-06 13:00:00,26.29,26.33,26.29,26.32,299000.0,10.9983,11.015,10.9983,11.0109,299000.0
2011-04-06 13:30:00,26.32,26.32,26.25,26.27,268300.0,11.0109,11.0109,10.9816,10.9899,268300.0
2011-04-06 14:00:00,26.26,26.27,26.22,26.25,359700.0,10.9858,10.9899,10.969,10.9816,359700.0
2011-04-06 14:30:00,26.24,26.29,26.23,26.25,474500.0,10.9774,10.9983,10.9732,10.9816,474500.0
2011-04-06 15:00:00,26.25,26.26,26.22,26.25,409500.0,10.9816,10.9858,10.969,10.9816,409500.0
2011-04-06 15:30:00,26.26,26.33,26.25,26.3,2257700.0,10.9858,11.015,10.9816,11.0025,2257700.0
2011-04-07 09:30:00,26.29,26.31,26.12,26.13,904900.0,10.9983,11.0067,10.9272,10.9314,904900.0
2011-04-07 10:00:00,26.13,26.13,26.0,26.01,804500.0,10.9314,10.9314,10.877,10.8812,804500.0
2011-04-07 10:30:00,26.01,26.02,25.9,25.99,1476400.0,10.8812,10.8854,10.8352,10.8728,1476400.0
2011-04-07 11:00:00,25.99,26.06,25.99,26.02,554800.0,10.8728,10.9021,10.8728,10.8854,554800.0
2011-04-07 11:30:00,26.03,26.03,25.96,26.0,531100.0,10.8895,10.8895,10.8603,10.877,531100.0
2011-04-07 12:00:00,26.01,26.02,25.98,26.01,254500.0,10.8812,10.8854,10.8686,10.8812,254500.0
2011-04-07 12:30:00,26.02,26.06,26.01,26.05,714600.0,10.8854,10.9021,10.8812,10.8979,714600.0
2011-04-07 13:00:00,26.05,26.09,26.03,26.03,440200.0,10.8979,10.9146,10.8895,10.8895,440200.0
2011-04-07 13:30:00,26.03,26.04,26.0,26.01,832500.0,10.8895,10.8937,10.877,10.8812,832500.0
2011-04-07 14:00:00,26.01,26.03,25.99,26.0,579700.0,10.8812,10.8895,10.8728,10.877,579700.0
2011-04-07 14:30:00,26.0,26.03,26.0,26.01,456700.0,10.877,10.8895,10.877,10.8812,456700.0
2011-04-07 15:00:00,26.02,26.05,25.99,26.02,546300.0,10.8854,10.8979,10.8728,10.8854,546300.0
2011-04-07 15:30:00,26.01,26.1,26.0,26.09,1508200.0,10.8812,10.9188,10.877,10.9146,1508200.0
2011-04-08 09:30:00,26.06,26.21,26.05,26.19,940000.0,10.9021,10.9648,10.8979,10.9565,940000.0
2011-04-08 10:00:00,26.2,26.27,26.19,26.26,936200.0,10.9607,10.9899,10.9565,10.9858,936200.0
2011-04-08 10:30:00,26.26,26.28,26.2,26.25,989200.0,10.9858,10.9941,10.9607,10.9816,989200.0
2011-04-08 11:00:00,26.26,26.29,26.23,26.27,507400.0,10.9858,10.9983,10.9732,10.9899,507400.0
2011-04-08 11:30:00,26.27,26.29,26.26,26.29,497300.0,10.9899,10.9983,10.9858,10.9983,497300.0
2011-04-08 12:00:00,26.28,26.32,26.26,26.31,646400.0,10.9941,11.0109,10.9858,11.0067,646400.0
2011-04-08 12:30:00,26.3,26.33,26.29,26.31,562100.0,11.0025,11.015,10.9983,11.0067,562100.0
2011-04-08 13:00:00,26.31,26.32,26.26,26.29,411400.0,11.0067,11.0109,10.9858,10.9983,411400.0
2011-04-08 13:30:00,26.29,26.3,26.23,26.27,588500.0,10.9983,11.0025,10.9732,10.9899,588500.0
2011-04-08 14:00:00,26.27,26.28,26.25,26.26,404500.0,10.9899,10.9941,10.9816,10.9858,404500.0
2011-04-08 14:30:00,26.27,26.29,26.21,26.25,603400.0,10.9899,10.9983,10.9648,10.9816,603400.0
2011-04-08 15:00:00,26.24,26.26,26.21,26.25,510700.0,10.9774,10.9858,10.9648,10.9816,510700.0
2011-04-08 15:30:00,26.24,26.27,26.22,26.23,1295500.0,10.9774,10.9899,10.969,10.9732,1295500.0
2011-04-11 09:30:00,26.47,26.64,26.4,26.59,1837300.0,11.0736,11.1447,11.0443,11.1238,1837300.0
2011-04-11 10:00:00,26.59,26.72,26.58,26.67,1257200.0,11.1238,11.1782,11.1196,11.1573,1257200.0
2011-04-11 10:30:00,26.67,26.74,26.66,26.71,896900.0,11.1573,11.1866,11.1531,11.174,896900.0
2011-04-11 11:00:00,26.71,26.72,26.67,26.69,434500.0,11.174,11.1782,11.1573,11.1657,434500.0
2011-04-11 11:30:00,26.7,26.72,26.68,26.72,491500.0,11.1698,11.1782,11.1615,11.1782,491500.0
2011-04-11 12:00:00,26.71,26.72,26.69,26.71,439700.0,11.174,11.1782,11.1657,11.174,439700.0
2011-04-11 12:30:00,26.71,26.72,26.69,26.71,491700.0,11.174,11.1782,11.1657,11.174,491700.0
2011-04-11 13:00:00,26.72,26.75,26.69,26.75,651100.0,11.1782,11.1908,11.1657,11.1908,651100.0
2011-04-11 13:30:00,26.75,26.75,26.69,26.74,852400.0,11.1908,11.1908,11.1657,11.1866,852400.0
2011-04-11 14:00:00,26.73,26.75,26.71,26.73,491600.0,11.1824,11.1908,11.174,11.1824,491600.0
2011-04-11 14:30:00,26.73,26.73,26.66,26.69,567100.0,11.1824,11.1824,11.1531,11.1657,567100.0
2011-04-11 15:00:00,26.69,26.7,26.57,26.58,891900.0,11.1657,11.1698,11.1155,11.1196,891900.0
2011-04-11 15:30:00,26.58,26.61,26.5,26.52,1914600.0,11.1196,11.1322,11.0862,11.0945,1914600.0
2011-04-12 09:30:00,26.5,26.78,26.42,26.56,1645500.0,11.0862,11.2033,11.0527,11.1113,1645500.0
2011-04-12 10:00:00,26.57,26.8,26.51,26.59,1585200.0,11.1155,11.2117,11.0903,11.1238,1585200.0
2011-04-12 10:30:00,26.59,26.6,26.44,26.46,636900.0,11.1238,11.128,11.0611,11.0694,636900.0
2011-04-12 11:00:00,26.46,26.51,26.45,26.5,411800.0,11.0694,11.0903,11.0652,11.0862,411800.0
2011-04-12 11:30:00,26.51,26.57,26.48,26.56,557500.0,11.0903,11.1155,11.0778,11.1113,557500.0
2011-04-12 12:00:00,26.55,26.59,26.53,26.54,414400.0,11.1071,11.1238,11.0987,11.1029,414400.0
2011-04-12 12:30:00,26.53,26.62,26.5,26.61,483000.0,11.0987,11.1364,11.0862,11.1322,483000.0
2011-04-12 13:00:00,26.61,26.64,26.57,26.61,296900.0,11.1322,11.1447,11.1155,11.1322,296900.0
2011-04-12 13:30:00,26.61,26.63,26.59,26.59,304700.0,11.1322,11.1406,11.1238,11.1238,304700.0
2011-04-12 14:00:00,26.59,26.62,26.57,26.61,437600.0,11.1238,11.1364,11.1155,11.1322,437600.0
2011-04-12 14:30:00,26.61,26.63,26.6,26.6,563000.0,11.1322,11.1406,11.128,11.128,563000.0
2011-04-12 15:00:00,26.6,26.65,26.59,26.64,1135500.0,11.128,11.1489,11.1238,11.1447,1135500.0
2011-04-12 15:30:00,26.64,26.71,26.63,26.7,1780400.0,11.1447,11.174,11.1406,11.1698,1780400.0
2011-04-13 09:30:00,26.78,26.78,26.62,26.65,1123000.0,11.2033,11.2033,11.1364,11.1489,1123000.0
2011-04-13 10:00:00,26.65,26.65,26.54,26.59,696200.0,11.1489,11.1489,11.1029,11.1238,696200.0
2011-04-13 10:30:00,26.58,26.66,26.57,26.62,558900.0,11.1196,11.1531,11.1155,11.1364,558900.0
2011-04-13 11:00:00,26.62,26.67,26.6,26.64,581900.0,11.1364,11.1573,11.128,11.1447,581900.0
2011-04-13 11:30:00,26.64,26.64,26.57,26.59,282300.0,11.1447,11.1447,11.1155,11.1238,282300.0
2011-04-13 12:00:00,26.6,26.64,26.59,26.61,239500.0,11.128,11.1447,11.1238,11.1322,239500.0
2011-04-13 12:30:00,26.61,26.66,26.6,26.66,351000.0,11.1322,11.1531,11.128,11.1531,351000.0
2011-04-13 13:00:00,26.66,26.69,26.65,26.67,236300.0,11.1531,11.1657,11.1489,11.1573,236300.0
2011-04-13 13:30:00,26.67,26.68,26.62,26.64,220500.0,11.1573,11.1615,11.1364,11.1447,220500.0
2011-04-13 14:00:00,26.64,26.68,26.63,26.66,335100.0,11.1447,11.1615,11.1406,11.1531,335100.0
2011-04-13 14:30:00,26.67,26.7,26.63,26.68,335700.0,11.1573,11.1698,11.1406,11.1615,335700.0
2011-04-13 15:00:00,26.68,26.72,26.65,26.65,504000.0,11.1615,11.1782,11.1489,11.1489,504000.0
2011-04-13 15:30:00,26.65,26.7,26.65,26.69,942400.0,11.1489,11.1698,11.1489,11.1657,942400.0
2011-04-14 09:30:00,26.7,26.72,26.63,26.68,799400.0,11.1698,11.1782,11.1406,11.1615,799400.0
2011-04-14 10:00:00,26.69,26.77,26.68,26.74,698000.0,11.1657,11.1991,11.1615,11.1866,698000.0
2011-04-14 10:30:00,26.74,26.8,26.73,26.79,513200.0,11.1866,11.2117,11.1824,11.2075,513200.0
2011-04-14 11:00:00,26.79,26.83,26.77,26.81,459100.0,11.2075,11.2242,11.1991,11.2159,459100.0
2011-04-14 11:30:00,26.81,26.85,26.8,26.84,429900.0,11.2159,11.2326,11.2117,11.2284,429900.0
2011-04-14 12:00:00,26.84,26.87,26.82,26.83,337000.0,11.2284,11.241,11.22,11.2242,337000.0
2011-04-14 12:30:00,26.83,26.85,26.82,26.83,333300.0,11.2242,11.2326,11.22,11.2242,333300.0
2011-04-14 13:00:00,26.83,26.84,26.79,26.82,396600.0,11.2242,11.2284,11.2075,11.22,396600.0
2011-04-14 13:30:00,26.82,26.86,26.81,26.84,323700.0,11.22,11.2368,11.2159,11.2284,323700.0
2011-04-14 14:00:00,26.85,26.92,26.85,26.89,310500.0,11.2326,11.2619,11.2326,11.2493,310500.0
2011-04-14 14:30:00,26.9,26.95,26.89,26.94,831100.0,11.2535,11.2744,11.2493,11.2702,831100.0
2011-04-14 15:00:00,26.94,26.99,26.94,26.99,566900.0,11.2702,11.2912,11.2702,11.2912,566900.0
2011-04-14 15:30:00,26.99,26.99,26.88,26.9,1590300.0,11.2912,11.2912,11.2451,11.2535,1590300.0
2011-04-15 09:30:00,26.94,26.98,26.85,26.98,1747100.0,11.2702,11.287,11.2326,11.287,1747100.0
2011-04-15 10:00:00,26.98,27.05,26.95,27.0,906500.0,11.287,11.3163,11.2744,11.2953,906500.0
2011-04-15 10:30:00,27.0,27.03,26.91,27.01,752800.0,11.2953,11.3079,11.2577,11.2995,752800.0
2011-04-15 11:00:00,27.0,27.02,26.96,27.0,531400.0,11.2953,11.3037,11.2786,11.2953,531400.0
2011-04-15 11:30:00,27.0,27.02,26.97,27.0,508000.0,11.2953,11.3037,11.2828,11.2953,508000.0
2011-04-15 12:00:00,27.0,27.09,26.99,27.09,506200.0,11.2953,11.333,11.2912,11.333,506200.0
2011-04-15 12:30:00,27.09,27.15,27.02,27.14,942800.0,11.333,11.3581,11.3037,11.3539,942800.0
2011-04-15 13:00:00,27.13,27.15,27.05,27.06,554100.0,11.3497,11.3581,11.3163,11.3204,554100.0
2011-04-15 13:30:00,27.06,27.12,27.04,27.09,467100.0,11.3204,11.3455,11.3121,11.333,467100.0
2011-04-15 14:00:00,27.09,27.12,27.07,27.1,387300.0,11.333,11.3455,11.3246,11.3372,387300.0
2011-04-15 14:30:00,27.1,27.12,27.05,27.08,329900.0,11.3372,11.3455,11.3163,11.3288,329900.0
2011-04-15 15:00:00,27.09,27.09,27.03,27.07,422100.0,11.333,11.333,11.3079,11.3246,422100.0
2011-04-15 15:30:00,27.06,27.08,26.96,27.01,1707800.0,11.3204,11.3288,11.2786,11.2995,1707800.0
2011-04-18 09:30:00,26.82,26.87,26.5,26.53,1802200.0,11.22,11.241,11.0862,11.0987,1802200.0
2011-04-18 10:00:00,26.53,26.69,26.51,26.56,1341500.0,11.0987,11.1657,11.0903,11.1113,1341500.0
2011-04-18 10:30:00,26.56,26.59,26.41,26.45,863700.0,11.1113,11.1238,11.0485,11.0652,863700.0
2011-04-18 11:00:00,26.46,26.53,26.43,26.53,863100.0,11.0694,11.0987,11.0569,11.0987,863100.0
2011-04-18 11:30:00,26.53,26.56,26.5,26.51,955000.0,11.0987,11.1113,11.0862,11.0903,955000.0
2011-04-18 12:00:00,26.51,26.54,26.5,26.52,624400.0,11.0903,11.1029,11.0862,11.0945,624400.0
2011-04-18 12:30:00,26.52,26.54,26.5,26.51,539900.0,11.0945,11.1029,11.0862,11.0903,539900.0
2011-04-18 13:00:00,26.5,26.51,26.43,26.46,601700.0,11.0862,11.0903,11.0569,11.0694,601700.0
2011-04-18 13:30:00,26.46,26.49,26.44,26.47,369900.0,11.0694,11.082,11.0611,11.0736,369900.0
2011-04-18 14:00:00,26.47,26.53,26.46,26.53,658200.0,11.0736,11.0987,11.0694,11.0987,658200.0
2011-04-18 14:30:00,26.53,26.57,26.48,26.48,643400.0,11.0987,11.1155,11.0778,11.0778,643400.0
2011-04-18 15:00:00,26.49,26.54,26.45,26.51,786000.0,11.082,11.1029,11.0652,11.0903,786000.0
2011-04-18 15:30:00,26.52,26.55,26.46,26.55,2241200.0,11.0945,11.1071,11.0694,11.1071,2241200.0
2011-04-19 09:30:00,26.5,26.51,26.21,26.23,2369100.0,11.0862,11.0903,10.9648,10.9732,2369100.0
2011-04-19 10:00:00,26.24,26.24,26.13,26.21,1142000.0,10.9774,10.9774,10.9314,10.9648,1142000.0
2011-04-19 10:30:00,26.2,26.25,26.19,26.2,627600.0,10.9607,10.9816,10.9565,10.9607,627600.0
2011-04-19 11:00:00,26.19,26.2,26.14,26.14,615800.0,10.9565,10.9607,10.9356,10.9356,615800.0
2011-04-19 11:30:00,26.14,26.15,26.04,26.08,1473500.0,10.9356,10.9397,10.8937,10.9105,1473500.0
2011-04-19 12:00:00,26.08,26.16,26.07,26.15,1063400.0,10.9105,10.9439,10.9063,10.9397,1063400.0
2011-04-19 12:30:00,26.15,26.17,26.1,26.16,446900.0,10.9397,10.9481,10.9188,10.9439,446900.0
2011-04-19 13:00:00,26.15,26.18,26.12,26.14,503300.0,10.9397,10.9523,10.9272,10.9356,503300.0
2011-04-19 13:30:00,26.13,26.14,26.04,26.11,974000.0,10.9314,10.9356,10.8937,10.923,974000.0
2011-04-19 14:00:00,26.12,26.22,26.1,26.2,845500.0,10.9272,10.969,10.9188,10.9607,845500.0
2011-04-19 14:30:00,26.2,26.24,26.17,26.18,585400.0,10.9607,10.9774,10.9481,10.9523,585400.0
2011-04-19 15:00:00,26.17,26.21,26.14,26.21,877000.0,10.9481,10.9648,10.9356,10.9648,877000.0
2011-04-19 15:30:00,26.2,26.38,26.2,26.37,2089800.0,10.9607,11.036,10.9607,11.0318,2089800.0
2011-04-20 09:30:00,26.1,26.29,26.05,26.23,2407400.0,10.9188,10.9983,10.8979,10.9732,2407400.0
2011-04-20 10:00:00,26.22,26.3,26.06,26.09,1886600.0,10.969,11.0025,10.9021,10.9146,1886600.0
2011-04-20 10:30:00,26.09,26.22,26.06,26.21,1448500.0,10.9146,10.969,10.9021,10.9648,1448500.0
2011-04-20 11:00:00,26.21,26.22,26.14,26.2,864700.0,10.9648,10.969,10.9356,10.9607,864700.0
2011-04-20 11:30:00,26.2,26.25,26.18,26.21,861800.0,10.9607,10.9816,10.9523,10.9648,861800.0
2011-04-20 12:00:00,26.21,26.22,26.17,26.18,516500.0,10.9648,10.969,10.9481,10.9523,516500.0
2011-04-20 12:30:00,26.18,26.23,26.18,26.21,492200.0,10.9523,10.9732,10.9523,10.9648,492200.0
2011-04-20 13:00:00,26.2,26.21,26.17,26.19,457800.0,10.9607,10.9648,10.9481,10.9565,457800.0
2011-04-20 13:30:00,26.19,26.24,26.19,26.23,359100.0,10.9565,10.9774,10.9565,10.9732,359100.0
2011-04-20 14:00:00,26.23,26.25,26.15,26.16,490900.0,10.9732,10.9816,10.9397,10.9439,490900.0
2011-04-20 14:30:00,26.15,26.22,26.15,26.15,588700.0,10.9397,10.969,10.9397,10.9397,588700.0
2011-04-20 15:00:00,26.16,26.2,26.14,26.17,873000.0,10.9439,10.9607,10.9356,10.9481,873000.0
2011-04-20 15:30:00,26.18,26.21,26.12,26.15,2658200.0,10.9523,10.9648,10.9272,10.9397,2658200.0
2011-04-21 09:30:00,26.28,26.28,26.15,26.16,1255500.0,10.9941,10.9941,10.9397,10.9439,1255500.0
2011-04-21 10:00:00,26.16,26.18,26.11,26.11,1113600.0,10.9439,10.9523,10.923,10.923,1113600.0
2011-04-21 10:30:00,26.11,26.18,26.08,26.15,1129900.0,10.923,10.9523,10.9105,10.9397,1129900.0
2011-04-21 11:00:00,26.14,26.17,26.12,26.17,667000.0,10.9356,10.9481,10.9272,10.9481,667000.0
2011-04-21 11:30:00,26.17,26.18,26.1,26.14,713300.0,10.9481,10.9523,10.9188,10.9356,713300.0
2011-04-21 12:00:00,26.15,26.15,26.12,26.14,296500.0,10.9397,10.9397,10.9272,10.9356,296500.0
2011-04-21 12:30:00,26.14,26.15,26.1,26.11,486600.0,10.9356,10.9397,10.9188,10.923,486600.0
2011-04-21 13:00:00,26.11,26.13,26.08,26.1,518800.0,10.923,10.9314,10.9105,10.9188,518800.0
2011-04-21 13:30:00,26.11,26.11,26.08,26.1,521900.0,10.923,10.923,10.9105,10.9188,521900.0
2011-04-21 14:00:00,26.11,26.11,26.07,26.08,409200.0,10.923,10.923,10.9063,10.9105,409200.0
2011-04-21 14:30:00,26.08,26.09,26.05,26.05,499300.0,10.9105,10.9146,10.8979,10.8979,499300.0
2011-04-21 15:00:00,26.05,26.08,26.01,26.04,999700.0,10.8979,10.9105,10.8812,10.8937,999700.0
2011-04-21 15:30:00,26.04,26.05,25.98,26.05,2037300.0,10.8937,10.8979,10.8686,10.8979,2037300.0
2011-04-25 09:30:00,26.09,26.17,25.95,26.07,1108700.0,10.9146,10.9481,10.8561,10.9063,1108700.0
2011-04-25 10:00:00,26.07,26.07,25.97,25.97,630200.0,10.9063,10.9063,10.8644,10.8644,630200.0
2011-04-25 10:30:00,25.98,26.03,25.97,26.0,534500.0,10.8686,10.8895,10.8644,10.877,534500.0
2011-04-25 11:00:00,26.01,26.04,25.99,26.04,436500.0,10.8812,10.8937,10.8728,10.8937,436500.0
2011-04-25 11:30:00,26.04,26.06,26.03,26.05,313300.0,10.8937,10.9021,10.8895,10.8979,313300.0
2011-04-25 12:00:00,26.06,26.07,26.04,26.05,345700.0,10.9021,10.9063,10.8937,10.8979,345700.0
2011-04-25 12:30:00,26.05,26.07,26.03,26.06,332700.0,10.8979,10.9063,10.8895,10.9021,332700.0
2011-04-25 13:00:00,26.06,26.09,26.06,26.09,223600.0,10.9021,10.9146,10.9021,10.9146,223600.0
2011-04-25 13:30:00,26.09,26.12,26.08,26.1,309800.0,10.9146,10.9272,10.9105,10.9188,309800.0
2011-04-25 14:00:00,26.09,26.11,26.09,26.11,371400.0,10.9146,10.923,10.9146,10.923,371400.0
2011-04-25 14:30:00,26.11,26.12,26.1,26.12,396400.0,10.923,10.9272,10.9188,10.9272,396400.0
2011-04-25 15:00:00,26.12,26.12,26.09,26.11,541700.0,10.9272,10.9272,10.9146,10.923,541700.0
2011-04-25 15:30:00,26.11,26.11,26.06,26.09,1113800.0,10.923,10.923,10.9021,10.9146,1113800.0
2011-04-26 09:30:00,26.06,26.29,26.05,26.27,1073600.0,10.9021,10.9983,10.8979,10.9899,1073600.0
2011-04-26 10:00:00,26.28,26.31,26.24,26.3,857200.0,10.9941,11.0067,10.9774,11.0025,857200.0
2011-04-26 10:30:00,26.3,26.41,26.3,26.32,919800.0,11.0025,11.0485,11.0025,11.0109,919800.0
2011-04-26 11:00:00,26.33,26.35,26.29,26.33,640200.0,11.015,11.0234,10.9983,11.015,640200.0
2011-04-26 11:30:00,26.32,26.34,26.28,26.3,611500.0,11.0109,11.0192,10.9941,11.0025,611500.0
2011-04-26 12:00:00,26.3,26.32,26.28,26.29,327600.0,11.0025,11.0109,10.9941,10.9983,327600.0
2011-04-26 12:30:00,26.29,26.35,26.29,26.32,444000.0,10.9983,11.0234,10.9983,11.0109,444000.0
2011-04-26 13:00:00,26.33,26.35,26.29,26.34,653100.0,11.015,11.0234,10.9983,11.0192,653100.0
2011-04-26 13:30:00,26.34,26.35,26.29,26.32,296300.0,11.0192,11.0234,10.9983,11.0109,296300.0
2011-04-26 14:00:00,26.32,26.35,26.32,26.32,404200.0,11.0109,11.0234,11.0109,11.0109,404200.0
2011-04-26 14:30:00,26.33,26.38,26.32,26.35,546700.0,11.015,11.036,11.0109,11.0234,546700.0
2011-04-26 15:00:00,26.34,26.35,26.29,26.3,517400.0,11.0192,11.0234,10.9983,11.0025,517400.0
2011-04-26 15:30:00,26.3,26.3,26.25,26.28,1297600.0,11.0025,11.0025,10.9816,10.9941,1297600.0
2011-04-27 09:30:00,26.46,26.56,26.37,26.53,1041400.0,11.0694,11.1113,11.0318,11.0987,1041400.0
2011-04-27 10:00:00,26.52,26.71,26.52,26.64,973200.0,11.0945,11.174,11.0945,11.1447,973200.0
2011-04-27 10:30:00,26.64,26.69,26.55,26.57,709500.0,11.1447,11.1657,11.1071,11.1155,709500.0
2011-04-27 11:00:00,26.57,26.62,26.54,26.57,972000.0,11.1155,11.1364,11.1029,11.1155,972000.0
2011-04-27 11:30:00,26.56,26.62,26.56,26.62,579100.0,11.1113,11.1364,11.1113,11.1364,579100.0
2011-04-27 12:00:00,26.62,26.62,26.54,26.6,462900.0,11.1364,11.1364,11.1029,11.128,462900.0
2011-04-27 12:30:00,26.6,26.66,26.59,26.62,720200.0,11.128,11.1531,11.1238,11.1364,720200.0
2011-04-27 13:00:00,26.62,26.63,26.56,26.58,365800.0,11.1364,11.1406,11.1113,11.1196,365800.0
2011-04-27 13:30:00,26.59,26.63,26.58,26.61,374400.0,11.1238,11.1406,11.1196,11.1322,374400.0
2011-04-27 14:00:00,26.61,26.65,26.6,26.61,424000.0,11.1322,11.1489,11.128,11.1322,424000.0
2011-04-27 14:30:00,26.6,26.65,26.6,26.63,518200.0,11.128,11.1489,11.128,11.1406,518200.0
2011-04-27 15:00:00,26.63,26.66,26.61,26.62,1124900.0,11.1406,11.1531,11.1322,11.1364,1124900.0
2011-04-27 15:30:00,26.62,26.69,26.6,26.63,2777400.0,11.1364,11.1657,11.128,11.1406,2777400.0
2011-04-28 09:30:00,26.64,26.69,26.6,26.63,883100.0,11.1447,11.1657,11.128,11.1406,883100.0
2011-04-28 10:00:00,26.64,26.71,26.62,26.69,545100.0,11.1447,11.174,11.1364,11.1657,545100.0
2011-04-28 10:30:00,26.69,26.69,26.59,26.6,896500.0,11.1657,11.1657,11.1238,11.128,896500.0
2011-04-28 11:00:00,26.6,26.64,26.59,26.6,701500.0,11.128,11.1447,11.1238,11.128,701500.0
2011-04-28 11:30:00,26.6,26.61,26.55,26.56,714400.0,11.128,11.1322,11.1071,11.1113,714400.0
2011-04-28 12:00:00,26.57,26.59,26.56,26.58,390800.0,11.1155,11.1238,11.1113,11.1196,390800.0
2011-04-28 12:30:00,26.57,26.6,26.56,26.58,486800.0,11.1155,11.128,11.1113,11.1196,486800.0
2011-04-28 13:00:00,26.58,26.59,26.55,26.58,591900.0,11.1196,11.1238,11.1071,11.1196,591900.0
2011-04-28 13:30:00,26.57,26.58,26.55,26.56,421800.0,11.1155,11.1196,11.1071,11.1113,421800.0
2011-04-28 14:00:00,26.55,26.58,26.53,26.54,644200.0,11.1071,11.1196,11.0987,11.1029,644200.0
2011-04-28 14:30:00,26.53,26.56,26.51,26.53,1053600.0,11.0987,11.1113,11.0903,11.0987,1053600.0
2011-04-28 15:00:00,26.53,26.55,26.5,26.54,1638700.0,11.0987,11.1071,11.0862,11.1029,1638700.0
2011-04-28 15:30:00,26.55,26.67,26.54,26.64,1685700.0,11.1071,11.1573,11.1029,11.1447,1685700.0
2011-04-29 09:30:00,26.71,26.78,26.66,26.71,1109500.0,11.174,11.2033,11.1531,11.174,1109500.0
2011-04-29 10:00:00,26.71,26.81,26.71,26.8,713400.0,11.174,11.2159,11.174,11.2117,713400.0
2011-04-29 10:30:00,26.81,26.9,26.79,26.89,896600.0,11.2159,11.2535,11.2075,11.2493,896600.0
2011-04-29 11:00:00,26.89,26.94,26.87,26.93,635700.0,11.2493,11.2702,11.241,11.2661,635700.0
2011-04-29 11:30:00,26.92,26.95,26.9,26.94,598600.0,11.2619,11.2744,11.2535,11.2702,598600.0
2011-04-29 12:00:00,26.93,26.99,26.92,26.98,587800.0,11.2661,11.2912,11.2619,11.287,587800.0
2011-04-29 12:30:00,26.99,26.99,26.96,26.96,467200.0,11.2912,11.2912,11.2786,11.2786,467200.0
2011-04-29 13:00:00,26.96,26.98,26.93,26.97,586900.0,11.2786,11.287,11.2661,11.2828,586900.0
2011-04-29 13:30:00,26.96,27.0,26.94,27.0,299200.0,11.2786,11.2953,11.2702,11.2953,299200.0
2011-04-29 14:00:00,26.99,27.0,26.93,26.93,271600.0,11.2912,11.2953,11.2661,11.2661,271600.0
2011-04-29 14:30:00,26.93,26.95,26.88,26.88,391400.0,11.2661,11.2744,11.2451,11.2451,391400.0
2011-04-29 15:00:00,26.89,26.9,26.84,26.85,610400.0,11.2493,11.2535,11.2284,11.2326,610400.0
2011-04-29 15:30:00,26.85,26.88,26.8,26.83,1098800.0,11.2326,11.2451,11.2117,11.2242,1098800.0
2011-05-02 09:30:00,26.82,27.0,26.77,26.93,781600.0,11.22,11.2953,11.1991,11.2661,781600.0
2011-05-02 10:00:00,26.93,26.97,26.9,26.96,503600.0,11.2661,11.2828,11.2535,11.2786,503600.0
2011-05-02 10:30:00,26.96,26.97,26.9,26.9,494200.0,11.2786,11.2828,11.2535,11.2535,494200.0
2011-05-02 11:00:00,26.9,26.92,26.83,26.83,430100.0,11.2535,11.2619,11.2242,11.2242,430100.0
2011-05-02 11:30:00,26.83,26.83,26.75,26.76,312000.0,11.2242,11.2242,11.1908,11.1949,312000.0
2011-05-02 12:00:00,26.76,26.81,26.75,26.77,487200.0,11.1949,11.2159,11.1908,11.1991,487200.0
2011-05-02 12:30:00,26.77,26.78,26.74,26.74,518900.0,11.1991,11.2033,11.1866,11.1866,518900.0
2011-05-02 13:00:00,26.75,26.76,26.74,26.74,421800.0,11.1908,11.1949,11.1866,11.1866,421800.0
2011-05-02 13:30:00,26.74,26.76,26.74,26.74,417900.0,11.1866,11.1949,11.1866,11.1866,417900.0
2011-05-02 14:00:00,26.75,26.84,26.73,26.77,684600.0,11.1908,11.2284,11.1824,11.1991,684600.0
2011-05-02 14:30:00,26.77,26.77,26.72,26.72,279700.0,11.1991,11.1991,11.1782,11.1782,279700.0
2011-05-02 15:00:00,26.72,26.76,26.7,26.71,567000.0,11.1782,11.1949,11.1698,11.174,567000.0
2011-05-02 15:30:00,26.7,26.78,26.7,26.78,895500.0,11.1698,11.2033,11.1698,11.2033,895500.0
2011-05-03 09:30:00,26.84,26.85,26.72,26.81,782000.0,11.2284,11.2326,11.1782,11.2159,782000.0
2011-05-03 10:00:00,26.81,26.82,26.71,26.79,642200.0,11.2159,11.22,11.174,11.2075,642200.0
2011-05-03 10:30:00,26.79,26.82,26.77,26.78,388600.0,11.2075,11.22,11.1991,11.2033,388600.0
2011-05-03 11:00:00,26.78,26.89,26.77,26.88,719000.0,11.2033,11.2493,11.1991,11.2451,719000.0
2011-05-03 11:30:00,26.88,26.97,26.84,26.96,922100.0,11.2451,11.2828,11.2284,11.2786,922100.0
2011-05-03 12:00:00,26.96,26.99,26.92,26.97,664100.0,11.2786,11.2912,11.2619,11.2828,664100.0
2011-05-03 12:30:00,26.97,26.99,26.94,26.94,609600.0,11.2828,11.2912,11.2702,11.2702,609600.0
2011-05-03 13:00:00,26.94,26.96,26.91,26.96,501800.0,11.2702,11.2786,11.2577,11.2786,501800.0
2011-05-03 13:30:00,26.95,26.96,26.91,26.95,588400.0,11.2744,11.2786,11.2577,11.2744,588400.0
2011-05-03 14:00:00,26.95,26.96,26.87,26.88,773200.0,11.2744,11.2786,11.241,11.2451,773200.0
2011-05-03 14:30:00,26.89,26.91,26.87,26.9,452700.0,11.2493,11.2577,11.241,11.2535,452700.0
2011-05-03 15:00:00,26.9,26.95,26.87,26.93,937900.0,11.2535,11.2744,11.241,11.2661,937900.0
2011-05-03 15:30:00,26.92,27.0,26.9,26.98,1969400.0,11.2619,11.2953,11.2535,11.287,1969400.0
2011-05-04 09:30:00,26.98,27.0,26.76,26.77,833800.0,11.287,11.2953,11.1949,11.1991,833800.0
2011-05-04 10:00:00,26.76,26.84,26.7,26.81,919700.0,11.1949,11.2284,11.1698,11.2159,919700.0
2011-05-04 10:30:00,26.81,26.89,26.75,26.89,707400.0,11.2159,11.2493,11.1908,11.2493,707400.0
2011-05-04 11:00:00,26.89,26.89,26.77,26.81,491200.0,11.2493,11.2493,11.1991,11.2159,491200.0
2011-05-04 11:30:00,26.81,26.86,26.81,26.83,352200.0,11.2159,11.2368,11.2159,11.2242,352200.0
2011-05-04 12:00:00,26.84,26.89,26.81,26.83,358900.0,11.2284,11.2493,11.2159,11.2242,358900.0
2011-05-04 12:30:00,26.83,26.86,26.81,26.84,347300.0,11.2242,11.2368,11.2159,11.2284,347300.0
2011-05-04 13:00:00,26.83,26.89,26.82,26.85,464900.0,11.2242,11.2493,11.22,11.2326,464900.0
2011-05-04 13:30:00,26.85,26.88,26.85,26.86,575800.0,11.2326,11.2451,11.2326,11.2368,575800.0
2011-05-04 14:00:00,26.87,26.87,26.8,26.82,619900.0,11.241,11.241,11.2117,11.22,619900.0
2011-05-04 14:30:00,26.82,26.84,26.8,26.83,460700.0,11.22,11.2284,11.2117,11.2242,460700.0
2011-05-04 15:00:00,26.83,26.84,26.8,26.8,465500.0,11.2242,11.2284,11.2117,11.2117,465500.0
2011-05-04 15:30:00,26.8,26.87,26.76,26.85,2073300.0,11.2117,11.241,11.1949,11.2326,2073300.0
2011-05-05 09:30:00,26.8,26.84,26.68,26.74,801000.0,11.2117,11.2284,11.1615,11.1866,801000.0
2011-05-05 10:00:00,26.74,26.77,26.7,26.74,515400.0,11.1866,11.1991,11.1698,11.1866,515400.0
2011-05-05 10:30:00,26.75,26.77,26.67,26.68,568100.0,11.1908,11.1991,11.1573,11.1615,568100.0
2011-05-05 11:00:00,26.68,26.74,26.66,26.72,443900.0,11.1615,11.1866,11.1531,11.1782,443900.0
2011-05-05 11:30:00,26.73,26.82,26.72,26.82,695300.0,11.1824,11.22,11.1782,11.22,695300.0
2011-05-05 12:00:00,26.82,26.9,26.75,26.89,500300.0,11.22,11.2535,11.1908,11.2493,500300.0
2011-05-05 12:30:00,26.89,26.9,26.81,26.83,284000.0,11.2493,11.2535,11.2159,11.2242,284000.0
2011-05-05 13:00:00,26.82,26.88,26.82,26.85,387100.0,11.22,11.2451,11.22,11.2326,387100.0
2011-05-05 13:30:00,26.86,26.86,26.81,26.84,302900.0,11.2368,11.2368,11.2159,11.2284,302900.0
2011-05-05 14:00:00,26.84,26.85,26.8,26.84,352700.0,11.2284,11.2326,11.2117,11.2284,352700.0
2011-05-05 14:30:00,26.85,26.87,26.81,26.82,441000.0,11.2326,11.241,11.2159,11.22,441000.0
2011-05-05 15:00:00,26.81,26.82,26.62,26.63,1027900.0,11.2159,11.22,11.1364,11.1406,1027900.0
2011-05-05 15:30:00,26.63,26.75,26.62,26.68,1534200.0,11.1406,11.1908,11.1364,11.1615,1534200.0
2011-05-06 09:30:00,26.88,27.0,26.84,26.97,1119800.0,11.2451,11.2953,11.2284,11.2828,1119800.0
2011-05-06 10:00:00,26.97,26.98,26.89,26.98,802100.0,11.2828,11.287,11.2493,11.287,802100.0
2011-05-06 10:30:00,26.97,27.04,26.96,27.03,929300.0,11.2828,11.3121,11.2786,11.3079,929300.0
2011-05-06 11:00:00,27.02,27.12,27.01,27.08,683500.0,11.3037,11.3455,11.2995,11.3288,683500.0
2011-05-06 11:30:00,27.08,27.1,27.05,27.09,502200.0,11.3288,11.3372,11.3163,11.333,502200.0
2011-05-06 12:00:00,27.08,27.12,27.04,27.12,1010300.0,11.3288,11.3455,11.3121,11.3455,1010300.0
2011-05-06 12:30:00,27.11,27.16,27.07,27.12,1061000.0,11.3414,11.3623,11.3246,11.3455,1061000.0
2011-05-06 13:00:00,27.13,27.16,27.02,27.05,897500.0,11.3497,11.3623,11.3037,11.3163,897500.0
2011-05-06 13:30:00,27.05,27.09,27.04,27.04,396200.0,11.3163,11.333,11.3121,11.3121,396200.0
2011-05-06 14:00:00,27.05,27.1,27.01,27.03,879900.0,11.3163,11.3372,11.2995,11.3079,879900.0
2011-05-06 14:30:00,27.03,27.05,26.98,27.02,583000.0,11.3079,11.3163,11.287,11.3037,583000.0
2011-05-06 15:00:00,27.02,27.03,27.0,27.0,515900.0,11.3037,11.3079,11.2953,11.2953,515900.0
2011-05-06 15:30:00,27.0,27.06,26.95,26.97,1525900.0,11.2953,11.3204,11.2744,11.2828,1525900.0
2011-05-09 09:30:00,26.97,27.13,26.95,27.02,570800.0,11.2828,11.3497,11.2744,11.3037,570800.0
2011-05-09 10:00:00,27.02,27.06,26.97,27.0,453800.0,11.3037,11.3204,11.2828,11.2953,453800.0
2011-05-09 10:30:00,27.01,27.07,26.95,27.06,869400.0,11.2995,11.3246,11.2744,11.3204,869400.0
2011-05-09 11:00:00,27.05,27.05,27.0,27.03,297700.0,11.3163,11.3163,11.2953,11.3079,297700.0
2011-05-09 11:30:00,27.03,27.04,27.01,27.03,251700.0,11.3079,11.3121,11.2995,11.3079,251700.0
2011-05-09 12:00:00,27.03,27.13,27.03,27.1,520900.0,11.3079,11.3497,11.3079,11.3372,520900.0
2011-05-09 12:30:00,27.1,27.13,27.1,27.11,374200.0,11.3372,11.3497,11.3372,11.3414,374200.0
2011-05-09 13:00:00,27.1,27.12,27.08,27.08,265800.0,11.3372,11.3455,11.3288,11.3288,265800.0
2011-05-09 13:30:00,27.08,27.11,27.06,27.07,297000.0,11.3288,11.3414,11.3204,11.3246,297000.0
2011-05-09 14:00:00,27.07,27.11,27.06,27.1,549300.0,11.3246,11.3414,11.3204,11.3372,549300.0
2011-05-09 14:30:00,27.09,27.13,27.09,27.13,343900.0,11.333,11.3497,11.333,11.3497,343900.0
2011-05-09 15:00:00,27.13,27.16,27.12,27.13,437000.0,11.3497,11.3623,11.3455,11.3497,437000.0
2011-05-09 15:30:00,27.13,27.16,27.12,27.15,1970700.0,11.3497,11.3623,11.3455,11.3581,1970700.0
2011-05-10 09:30:00,27.2,27.25,27.17,27.22,982700.0,11.379,11.3999,11.3665,11.3874,982700.0
2011-05-10 10:00:00,27.22,27.24,27.16,27.2,793500.0,11.3874,11.3957,11.3623,11.379,793500.0
2011-05-10 10:30:00,27.21,27.21,27.04,27.05,1026900.0,11.3832,11.3832,11.3121,11.3163,1026900.0
2011-05-10 11:00:00,27.04,27.11,27.04,27.09,366000.0,11.3121,11.3414,11.3121,11.333,366000.0
2011-05-10 11:30:00,27.1,27.1,27.06,27.08,221900.0,11.3372,11.3372,11.3204,11.3288,221900.0
2011-05-10 12:00:00,27.08,27.1,27.04,27.08,249300.0,11.3288,11.3372,11.3121,11.3288,249300.0
2011-05-10 12:30:00,27.09,27.14,27.08,27.14,298400.0,11.333,11.3539,11.3288,11.3539,298400.0
2011-05-10 13:00:00,27.13,27.14,27.1,27.13,223500.0,11.3497,11.3539,11.3372,11.3497,223500.0
2011-05-10 13:30:00,27.14,27.14,27.1,27.1,145100.0,11.3539,11.3539,11.3372,11.3372,145100.0
2011-05-10 14:00:00,27.1,27.14,27.09,27.12,509300.0,11.3372,11.3539,11.333,11.3455,509300.0
2011-05-10 14:30:00,27.11,27.2,27.11,27.18,431800.0,11.3414,11.379,11.3414,11.3706,431800.0
2011-05-10 15:00:00,27.19,27.2,27.15,27.16,478400.0,11.3748,11.379,11.3581,11.3623,478400.0
2011-05-10 15:30:00,27.16,27.2,27.15,27.18,908700.0,11.3623,11.379,11.3581,11.3706,908700.0
2011-05-11 09:30:00,27.18,27.27,27.1,27.26,602500.0,11.3706,11.4083,11.3372,11.4041,602500.0
2011-05-11 10:00:00,27.26,27.26,27.18,27.21,467800.0,11.4041,11.4041,11.3706,11.3832,467800.0
2011-05-11 10:30:00,27.21,27.23,27.15,27.23,415700.0,11.3832,11.3916,11.3581,11.3916,415700.0
2011-05-11 11:00:00,27.22,27.24,27.2,27.22,217100.0,11.3874,11.3957,11.379,11.3874,217100.0
2011-05-11 11:30:00,27.21,27.22,27.14,27.16,307900.0,11.3832,11.3874,11.3539,11.3623,307900.0
2011-05-11 12:00:00,27.16,27.17,27.06,27.13,497400.0,11.3623,11.3665,11.3204,11.3497,497400.0
2011-05-11 12:30:00,27.12,27.18,27.11,27.14,791600.0,11.3455,11.3706,11.3414,11.3539,791600.0
2011-05-11 13:00:00,27.13,27.14,27.05,27.06,294800.0,11.3497,11.3539,11.3163,11.3204,294800.0
2011-05-11 13:30:00,27.05,27.13,27.0,27.08,478600.0,11.3163,11.3497,11.2953,11.3288,478600.0
2011-05-11 14:00:00,27.07,27.08,27.0,27.02,418800.0,11.3246,11.3288,11.2953,11.3037,418800.0
2011-05-11 14:30:00,27.01,27.08,27.01,27.05,304200.0,11.2995,11.3288,11.2995,11.3163,304200.0
2011-05-11 15:00:00,27.05,27.09,27.04,27.06,370300.0,11.3163,11.333,11.3121,11.3204,370300.0
2011-05-11 15:30:00,27.05,27.09,27.02,27.07,1040100.0,11.3163,11.333,11.3037,11.3246,1040100.0
2011-05-12 09:30:00,27.05,27.06,26.94,27.01,744200.0,11.3163,11.3204,11.2702,11.2995,744200.0
2011-05-12 10:00:00,27.01,27.05,26.96,26.97,519300.0,11.2995,11.3163,11.2786,11.2828,519300.0
2011-05-12 10:30:00,26.97,26.99,26.91,26.92,629200.0,11.2828,11.2912,11.2577,11.2619,629200.0
2011-05-12 11:00:00,26.92,27.01,26.92,27.0,321000.0,11.2619,11.2995,11.2619,11.2953,321000.0
2011-05-12 11:30:00,27.01,27.09,26.99,27.04,475400.0,11.2995,11.333,11.2912,11.3121,475400.0
2011-05-12 12:00:00,27.05,27.11,27.05,27.09,190400.0,11.3163,11.3414,11.3163,11.333,190400.0
2011-05-12 12:30:00,27.1,27.17,27.1,27.17,273700.0,11.3372,11.3665,11.3372,11.3665,273700.0
2011-05-12 13:00:00,27.17,27.21,27.16,27.19,441900.0,11.3665,11.3832,11.3623,11.3748,441900.0
2011-05-12 13:30:00,27.2,27.25,27.19,27.24,336200.0,11.379,11.3999,11.3748,11.3957,336200.0
2011-05-12 14:00:00,27.24,27.28,27.23,27.27,334600.0,11.3957,11.4125,11.3916,11.4083,334600.0
2011-05-12 14:30:00,27.28,27.33,27.27,27.31,543600.0,11.4125,11.4334,11.4083,11.425,543600.0
2011-05-12 15:00:00,27.32,27.37,27.3,27.35,730700.0,11.4292,11.4501,11.4208,11.4418,730700.0
2011-05-12 15:30:00,27.35,27.37,27.31,27.34,1603100.0,11.4418,11.4501,11.425,11.4376,1603100.0
2011-05-13 09:30:00,27.38,27.63,27.38,27.58,1098800.0,11.4543,11.5589,11.4543,11.538,1098800.0
2011-05-13 10:00:00,27.56,27.6,27.38,27.41,942300.0,11.5296,11.5463,11.4543,11.4669,942300.0
2011-05-13 10:30:00,27.41,27.42,27.33,27.36,398000.0,11.4669,11.471,11.4334,11.4459,398000.0
2011-05-13 11:00:00,27.37,27.38,27.28,27.3,365000.0,11.4501,11.4543,11.4125,11.4208,365000.0
2011-05-13 11:30:00,27.29,27.33,27.28,27.3,298700.0,11.4167,11.4334,11.4125,11.4208,298700.0
2011-05-13 12:00:00,27.31,27.33,27.22,27.29,384500.0,11.425,11.4334,11.3874,11.4167,384500.0
2011-05-13 12:30:00,27.29,27.29,27.23,27.24,298000.0,11.4167,11.4167,11.3916,11.3957,298000.0
2011-05-13 13:00:00,27.24,27.27,27.2,27.25,378800.0,11.3957,11.4083,11.379,11.3999,378800.0
2011-05-13 13:30:00,27.25,27.26,27.22,27.23,207700.0,11.3999,11.4041,11.3874,11.3916,207700.0
2011-05-13 14:00:00,27.23,27.31,27.22,27.3,321600.0,11.3916,11.425,11.3874,11.4208,321600.0
2011-05-13 14:30:00,27.3,27.3,27.26,27.28,251000.0,11.4208,11.4208,11.4041,11.4125,251000.0
2011-05-13 15:00:00,27.28,27.33,27.26,27.3,443700.0,11.4125,11.4334,11.4041,11.4208,443700.0
2011-05-13 15:30:00,27.29,27.32,27.26,27.3,927900.0,11.4167,11.4292,11.4041,11.4208,927900.0
2011-05-16 09:30:00,27.22,27.44,27.19,27.4,829900.0,11.3874,11.4794,11.3748,11.4627,829900.0
2011-05-16 10:00:00,27.4,27.43,27.35,27.36,393100.0,11.4627,11.4752,11.4418,11.4459,393100.0
2011-05-16 10:30:00,27.35,27.39,27.31,27.39,376800.0,11.4418,11.4585,11.425,11.4585,376800.0
2011-05-16 11:00:00,27.39,27.44,27.38,27.41,313500.0,11.4585,11.4794,11.4543,11.4669,313500.0
2011-05-16 11:30:00,27.41,27.42,27.34,27.38,338500.0,11.4669,11.471,11.4376,11.4543,338500.0
2011-05-16 12:00:00,27.38,27.39,27.33,27.34,236100.0,11.4543,11.4585,11.4334,11.4376,236100.0
2011-05-16 12:30:00,27.35,27.41,27.34,27.39,720400.0,11.4418,11.4669,11.4376,11.4585,720400.0
2011-05-16 13:00:00,27.4,27.42,27.38,27.42,257800.0,11.4627,11.471,11.4543,11.471,257800.0
2011-05-16 13:30:00,27.42,27.51,27.41,27.5,719200.0,11.471,11.5087,11.4669,11.5045,719200.0
2011-05-16 14:00:00,27.5,27.51,27.48,27.5,729300.0,11.5045,11.5087,11.4961,11.5045,729300.0
2011-05-16 14:30:00,27.5,27.54,27.48,27.51,527700.0,11.5045,11.5212,11.4961,11.5087,527700.0
2011-05-16 15:00:00,27.51,27.6,27.51,27.54,545300.0,11.5087,11.5463,11.5087,11.5212,545300.0
2011-05-16 15:30:00,27.54,27.57,27.48,27.5,1636300.0,11.5212,11.5338,11.4961,11.5045,1636300.0
2011-05-17 09:30:00,27.43,27.72,27.42,27.66,1319200.0,11.4752,11.5965,11.471,11.5714,1319200.0
2011-05-17 10:00:00,27.66,27.72,27.61,27.71,979500.0,11.5714,11.5965,11.5505,11.5924,979500.0
2011-05-17 10:30:00,27.71,27.79,27.66,27.78,867900.0,11.5924,11.6258,11.5714,11.6216,867900.0
2011-05-17 11:00:00,27.77,27.8,27.7,27.77,884100.0,11.6175,11.63,11.5882,11.6175,884100.0
2011-05-17 11:30:00,27.77,27.81,27.72,27.76,933700.0,11.6175,11.6342,11.5965,11.6133,933700.0
2011-05-17 12:00:00,27.76,27.82,27.76,27.79,577200.0,11.6133,11.6384,11.6133,11.6258,577200.0
2011-05-17 12:30:00,27.8,27.8,27.7,27.71,754000.0,11.63,11.63,11.5882,11.5924,754000.0
2011-05-17 13:00:00,27.71,27.79,27.7,27.78,852500.0,11.5924,11.6258,11.5882,11.6216,852500.0
2011-05-17 13:30:00,27.77,27.8,27.75,27.75,559700.0,11.6175,11.63,11.6091,11.6091,559700.0
2011-05-17 14:00:00,27.75,27.79,27.72,27.75,570900.0,11.6091,11.6258,11.5965,11.6091,570900.0
2011-05-17 14:30:00,27.74,27.79,27.74,27.77,892600.0,11.6049,11.6258,11.6049,11.6175,892600.0
2011-05-17 15:00:00,27.77,27.79,27.69,27.7,931800.0,11.6175,11.6258,11.584,11.5882,931800.0
2011-05-17 15:30:00,27.69,27.71,27.61,27.65,2160500.0,11.584,11.5924,11.5505,11.5673,2160500.0
2011-05-18 09:30:00,27.65,27.71,27.56,27.58,885600.0,11.5673,11.5924,11.5296,11.538,885600.0
2011-05-18 10:00:00,27.58,27.69,27.57,27.66,646800.0,11.538,11.584,11.5338,11.5714,646800.0
2011-05-18 10:30:00,27.65,27.7,27.64,27.67,427600.0,11.5673,11.5882,11.5631,11.5756,427600.0
2011-05-18 11:00:00,27.66,27.73,27.66,27.7,448000.0,11.5714,11.6007,11.5714,11.5882,448000.0
2011-05-18 11:30:00,27.7,27.78,27.69,27.75,331100.0,11.5882,11.6216,11.584,11.6091,331100.0
2011-05-18 12:00:00,27.76,27.77,27.71,27.77,190000.0,11.6133,11.6175,11.5924,11.6175,190000.0
2011-05-18 12:30:00,27.77,27.82,27.77,27.79,522900.0,11.6175,11.6384,11.6175,11.6258,522900.0
2011-05-18 13:00:00,27.79,27.84,27.79,27.8,224200.0,11.6258,11.6467,11.6258,11.63,224200.0
2011-05-18 13:30:00,27.79,27.84,27.79,27.82,323100.0,11.6258,11.6467,11.6258,11.6384,323100.0
2011-05-18 14:00:00,27.82,27.84,27.75,27.76,468500.0,11.6384,11.6467,11.6091,11.6133,468500.0
2011-05-18 14:30:00,27.76,27.81,27.75,27.79,443000.0,11.6133,11.6342,11.6091,11.6258,443000.0
2011-05-18 15:00:00,27.78,27.87,27.77,27.86,363700.0,11.6216,11.6593,11.6175,11.6551,363700.0
2011-05-18 15:30:00,27.87,27.9,27.83,27.86,1118100.0,11.6593,11.6719,11.6426,11.6551,1118100.0
2011-05-19 09:30:00,27.95,28.03,27.91,27.99,1072600.0,11.6928,11.7262,11.676,11.7095,1072600.0
2011-05-19 10:00:00,27.99,27.99,27.88,27.9,663800.0,11.7095,11.7095,11.6635,11.6719,663800.0
2011-05-19 10:30:00,27.91,27.95,27.86,27.86,386600.0,11.676,11.6928,11.6551,11.6551,386600.0
2011-05-19 11:00:00,27.86,27.86,27.79,27.82,384700.0,11.6551,11.6551,11.6258,11.6384,384700.0
2011-05-19 11:30:00,27.82,27.83,27.79,27.82,316700.0,11.6384,11.6426,11.6258,11.6384,316700.0
2011-05-19 12:00:00,27.83,27.87,27.82,27.87,251800.0,11.6426,11.6593,11.6384,11.6593,251800.0
2011-05-19 12:30:00,27.87,27.9,27.85,27.88,274800.0,11.6593,11.6719,11.6509,11.6635,274800.0
2011-05-19 13:00:00,27.89,27.94,27.88,27.91,488300.0,11.6677,11.6886,11.6635,11.676,488300.0
2011-05-19 13:30:00,27.9,27.95,27.89,27.93,278700.0,11.6719,11.6928,11.6677,11.6844,278700.0
2011-05-19 14:00:00,27.93,27.95,27.91,27.91,305900.0,11.6844,11.6928,11.676,11.676,305900.0
2011-05-19 14:30:00,27.92,27.95,27.86,27.9,414300.0,11.6802,11.6928,11.6551,11.6719,414300.0
2011-05-19 15:00:00,27.9,27.95,27.89,27.95,356700.0,11.6719,11.6928,11.6677,11.6928,356700.0
2011-05-19 15:30:00,27.95,27.98,27.93,27.96,1191200.0,11.6928,11.7053,11.6844,11.697,1191200.0
2011-05-20 09:30:00,28.0,28.01,27.79,27.82,1427300.0,11.7137,11.7179,11.6258,11.6384,1427300.0
2011-05-20 10:00:00,27.82,27.85,27.78,27.83,594300.0,11.6384,11.6509,11.6216,11.6426,594300.0
2011-05-20 10:30:00,27.82,27.83,27.77,27.78,630800.0,11.6384,11.6426,11.6175,11.6216,630800.0
2011-05-20 11:00:00,27.78,27.83,27.77,27.8,261100.0,11.6216,11.6426,11.6175,11.63,261100.0
2011-05-20 11:30:00,27.79,27.86,27.75,27.75,892400.0,11.6258,11.6551,11.6091,11.6091,892400.0
2011-05-20 12:00:00,27.75,27.8,27.7,27.8,524400.0,11.6091,11.63,11.5882,11.63,524400.0
2011-05-20 12:30:00,27.8,27.8,27.76,27.77,347500.0,11.63,11.63,11.6133,11.6175,347500.0
2011-05-20 13:00:00,27.78,27.81,27.76,27.81,286300.0,11.6216,11.6342,11.6133,11.6342,286300.0
2011-05-20 13:30:00,27.81,27.81,27.75,27.77,420000.0,11.6342,11.6342,11.6091,11.6175,420000.0
2011-05-20 14:00:00,27.77,27.79,27.76,27.77,272400.0,11.6175,11.6258,11.6133,11.6175,272400.0
2011-05-20 14:30:00,27.77,27.79,27.76,27.76,362500.0,11.6175,11.6258,11.6133,11.6133,362500.0
2011-05-20 15:00:00,27.77,27.77,27.73,27.75,578400.0,11.6175,11.6175,11.6007,11.6091,578400.0
2011-05-20 15:30:00,27.74,27.77,27.7,27.72,1861600.0,11.6049,11.6175,11.5882,11.5965,1861600.0
2011-05-23 09:30:00,27.55,27.87,27.51,27.8,2155800.0,11.5254,11.6593,11.5087,11.63,2155800.0
2011-05-23 10:00:00,27.8,28.03,27.8,28.02,1773900.0,11.63,11.7262,11.63,11.7221,1773900.0
2011-05-23 10:30:00,28.01,28.03,27.86,27.88,950200.0,11.7179,11.7262,11.6551,11.6635,950200.0
2011-05-23 11:00:00,27.88,27.93,27.79,27.84,757600.0,11.6635,11.6844,11.6258,11.6467,757600.0
2011-05-23 11:30:00,27.83,27.84,27.76,27.83,596000.0,11.6426,11.6467,11.6133,11.6426,596000.0
2011-05-23 12:00:00,27.83,27.89,27.8,27.87,620400.0,11.6426,11.6677,11.63,11.6593,620400.0
2011-05-23 12:30:00,27.88,27.9,27.82,27.88,488800.0,11.6635,11.6719,11.6384,11.6635,488800.0
2011-05-23 13:00:00,27.87,27.88,27.8,27.8,1058000.0,11.6593,11.6635,11.63,11.63,1058000.0
2011-05-23 13:30:00,27.8,27.82,27.77,27.82,376700.0,11.63,11.6384,11.6175,11.6384,376700.0
2011-05-23 14:00:00,27.81,27.84,27.77,27.84,662000.0,11.6342,11.6467,11.6175,11.6467,662000.0
2011-05-23 14:30:00,27.84,27.88,27.83,27.88,331000.0,11.6467,11.6635,11.6426,11.6635,331000.0
2011-05-23 15:00:00,27.87,27.91,27.85,27.87,577200.0,11.6593,11.676,11.6509,11.6593,577200.0
2011-05-23 15:30:00,27.86,27.88,27.85,27.86,1130200.0,11.6551,11.6635,11.6509,11.6551,1130200.0
2011-05-24 09:30:00,27.89,27.89,27.78,27.83,977500.0,11.6677,11.6677,11.6216,11.6426,977500.0
2011-05-24 10:00:00,27.83,27.9,27.79,27.83,665100.0,11.6426,11.6719,11.6258,11.6426,665100.0
2011-05-24 10:30:00,27.83,27.85,27.78,27.82,546600.0,11.6426,11.6509,11.6216,11.6384,546600.0
2011-05-24 11:00:00,27.82,27.92,27.79,27.87,413600.0,11.6384,11.6802,11.6258,11.6593,413600.0
2011-05-24 11:30:00,27.87,27.89,27.8,27.85,451300.0,11.6593,11.6677,11.63,11.6509,451300.0
2011-05-24 12:00:00,27.86,27.88,27.82,27.86,406400.0,11.6551,11.6635,11.6384,11.6551,406400.0
2011-05-24 12:30:00,27.86,27.91,27.85,27.9,249700.0,11.6551,11.676,11.6509,11.6719,249700.0
2011-05-24 13:00:00,27.9,27.95,27.89,27.93,311500.0,11.6719,11.6928,11.6677,11.6844,311500.0
2011-05-24 13:30:00,27.92,27.94,27.89,27.93,397700.0,11.6802,11.6886,11.6677,11.6844,397700.0
2011-05-24 14:00:00,27.93,27.97,27.9,27.94,582300.0,11.6844,11.7011,11.6719,11.6886,582300.0
2011-05-24 14:30:00,27.95,27.98,27.92,27.98,431400.0,11.6928,11.7053,11.6802,11.7053,431400.0
2011-05-24 15:00:00,27.97,27.98,27.94,27.97,529900.0,11.7011,11.7053,11.6886,11.7011,529900.0
2011-05-24 15:30:00,27.98,27.98,27.9,27.93,1278100.0,11.7053,11.7053,11.6719,11.6844,1278100.0
2011-05-25 09:30:00,27.81,27.89,27.69,27.69,845900.0,11.6342,11.6677,11.584,11.584,845900.0
2011-05-25 10:00:00,27.69,27.73,27.62,27.72,660300.0,11.584,11.6007,11.5547,11.5965,660300.0
2011-05-25 10:30:00,27.72,27.8,27.71,27.75,501700.0,11.5965,11.63,11.5924,11.6091,501700.0
2011-05-25 11:00:00,27.75,27.76,27.69,27.71,501700.0,11.6091,11.6133,11.584,11.5924,501700.0
2011-05-25 11:30:00,27.71,27.74,27.69,27.69,582000.0,11.5924,11.6049,11.584,11.584,582000.0
2011-05-25 12:00:00,27.69,27.7,27.66,27.67,329600.0,11.584,11.5882,11.5714,11.5756,329600.0
2011-05-25 12:30:00,27.66,27.68,27.57,27.58,892600.0,11.5714,11.5798,11.5338,11.538,892600.0
2011-05-25 13:00:00,27.59,27.69,27.58,27.69,765500.0,11.5422,11.584,11.538,11.584,765500.0
2011-05-25 13:30:00,27.68,27.73,27.68,27.73,608500.0,11.5798,11.6007,11.5798,11.6007,608500.0
2011-05-25 14:00:00,27.73,27.8,27.72,27.79,727800.0,11.6007,11.63,11.5965,11.6258,727800.0
2011-05-25 14:30:00,27.8,27.85,27.79,27.84,735300.0,11.63,11.6509,11.6258,11.6467,735300.0
2011-05-25 15:00:00,27.84,28.0,27.83,28.0,1144300.0,11.6467,11.7137,11.6426,11.7137,1144300.0
2011-05-25 15:30:00,28.0,28.0,27.9,27.91,1505200.0,11.7137,11.7137,11.6719,11.676,1505200.0
2011-05-26 09:30:00,27.83,27.83,27.68,27.69,930200.0,11.6426,11.6426,11.5798,11.584,930200.0
2011-05-26 10:00:00,27.69,27.71,27.64,27.65,706800.0,11.584,11.5924,11.5631,11.5673,706800.0
2011-05-26 10:30:00,27.66,27.67,27.63,27.64,654100.0,11.5714,11.5756,11.5589,11.5631,654100.0
2011-05-26 11:00:00,27.64,27.7,27.64,27.65,460000.0,11.5631,11.5882,11.5631,11.5673,460000.0
2011-05-26 11:30:00,27.66,27.67,27.64,27.67,419900.0,11.5714,11.5756,11.5631,11.5756,419900.0
2011-05-26 12:00:00,27.66,27.68,27.65,27.65,419100.0,11.5714,11.5798,11.5673,11.5673,419100.0
2011-05-26 12:30:00,27.66,27.7,27.63,27.7,412600.0,11.5714,11.5882,11.5589,11.5882,412600.0
2011-05-26 13:00:00,27.7,27.71,27.67,27.69,477500.0,11.5882,11.5924,11.5756,11.584,477500.0
2011-05-26 13:30:00,27.69,27.72,27.68,27.71,392800.0,11.584,11.5965,11.5798,11.5924,392800.0
2011-05-26 14:00:00,27.71,27.8,27.7,27.79,516100.0,11.5924,11.63,11.5882,11.6258,516100.0
2011-05-26 14:30:00,27.79,27.85,27.78,27.84,628400.0,11.6258,11.6509,11.6216,11.6467,628400.0
2011-05-26 15:00:00,27.84,27.85,27.76,27.81,683300.0,11.6467,11.6509,11.6133,11.6342,683300.0
2011-05-26 15:30:00,27.81,27.83,27.73,27.77,1320700.0,11.6342,11.6426,11.6007,11.6175,1320700.0
2011-05-27 09:30:00,27.83,27.93,27.82,27.89,672600.0,11.6426,11.6844,11.6384,11.6677,672600.0
2011-05-27 10:00:00,27.89,27.89,27.81,27.89,548900.0,11.6677,11.6677,11.6342,11.6677,548900.0
2011-05-27 10:30:00,27.89,27.92,27.86,27.9,527700.0,11.6677,11.6802,11.6551,11.6719,527700.0
2011-05-27 11:00:00,27.91,27.96,27.9,27.96,612800.0,11.676,11.697,11.6719,11.697,612800.0
2011-05-27 11:30:00,27.95,27.99,27.94,27.98,279000.0,11.6928,11.7095,11.6886,11.7053,279000.0
2011-05-27 12:00:00,27.97,27.98,27.95,27.97,260700.0,11.7011,11.7053,11.6928,11.7011,260700.0
2011-05-27 12:30:00,27.97,27.99,27.95,27.96,317000.0,11.7011,11.7095,11.6928,11.697,317000.0
2011-05-27 13:00:00,27.96,27.97,27.93,27.95,313600.0,11.697,11.7011,11.6844,11.6928,313600.0
2011-05-27 13:30:00,27.95,27.96,27.91,27.94,310600.0,11.6928,11.697,11.676,11.6886,310600.0
2011-05-27 14:00:00,27.94,27.95,27.92,27.93,227100.0,11.6886,11.6928,11.6802,11.6844,227100.0
2011-05-27 14:30:00,27.94,27.95,27.91,27.92,304100.0,11.6886,11.6928,11.676,11.6802,304100.0
2011-05-27 15:00:00,27.93,27.94,27.91,27.92,283100.0,11.6844,11.6886,11.676,11.6802,283100.0
2011-05-27 15:30:00,27.92,27.98,27.92,27.95,935700.0,11.6802,11.7053,11.6802,11.6928,935700.0
2011-05-31 09:30:00,28.01,28.09,27.94,28.01,2023400.0,11.7179,11.7513,11.6886,11.7179,2023400.0
2011-05-31 10:00:00,28.01,28.03,27.95,28.0,771200.0,11.7179,11.7262,11.6928,11.7137,771200.0
2011-05-31 10:30:00,28.0,28.04,27.96,27.99,502300.0,11.7137,11.7304,11.697,11.7095,502300.0
2011-05-31 11:00:00,28.0,28.0,27.96,27.96,325600.0,11.7137,11.7137,11.697,11.697,325600.0
2011-05-31 11:30:00,27.96,27.98,27.92,27.92,415900.0,11.697,11.7053,11.6802,11.6802,415900.0
2011-05-31 12:00:00,27.93,27.98,27.91,27.98,560000.0,11.6844,11.7053,11.676,11.7053,560000.0
2011-05-31 12:30:00,27.98,27.98,27.94,27.95,214100.0,11.7053,11.7053,11.6886,11.6928,214100.0
2011-05-31 13:00:00,27.95,27.96,27.93,27.96,248100.0,11.6928,11.697,11.6844,11.697,248100.0
2011-05-31 13:30:00,27.96,28.0,27.95,27.97,293500.0,11.697,11.7137,11.6928,11.7011,293500.0
2011-05-31 14:00:00,27.96,27.97,27.9,27.93,368500.0,11.697,11.7011,11.6719,11.6844,368500.0
2011-05-31 14:30:00,27.92,27.95,27.91,27.91,407000.0,11.6802,11.6928,11.676,11.676,407000.0
2011-05-31 15:00:00,27.92,28.0,27.91,28.0,409000.0,11.6802,11.7137,11.676,11.7137,409000.0
2011-05-31 15:30:00,27.99,28.05,27.96,28.05,1659600.0,11.7095,11.7346,11.697,11.7346,1659600.0
2011-06-01 09:30:00,28.09,28.09,27.97,27.98,1017000.0,11.7513,11.7513,11.7011,11.7053,1017000.0
2011-06-01 10:00:00,27.98,28.05,27.96,28.04,835600.0,11.7053,11.7346,11.697,11.7304,835600.0
2011-06-01 10:30:00,28.03,28.13,28.01,28.04,859300.0,11.7262,11.7681,11.7179,11.7304,859300.0
2011-06-01 11:00:00,28.05,28.1,28.02,28.1,375200.0,11.7346,11.7555,11.7221,11.7555,375200.0
2011-06-01 11:30:00,28.11,28.12,28.02,28.05,287700.0,11.7597,11.7639,11.7221,11.7346,287700.0
2011-06-01 12:00:00,28.05,28.07,27.99,28.04,601100.0,11.7346,11.743,11.7095,11.7304,601100.0
2011-06-01 12:30:00,28.04,28.09,28.03,28.08,338700.0,11.7304,11.7513,11.7262,11.7472,338700.0
2011-06-01 13:00:00,28.08,28.09,28.0,28.03,555500.0,11.7472,11.7513,11.7137,11.7262,555500.0
2011-06-01 13:30:00,28.04,28.09,28.03,28.08,393900.0,11.7304,11.7513,11.7262,11.7472,393900.0
2011-06-01 14:00:00,28.08,28.08,28.04,28.08,452000.0,11.7472,11.7472,11.7304,11.7472,452000.0
2011-06-01 14:30:00,28.07,28.09,28.0,28.08,963100.0,11.743,11.7513,11.7137,11.7472,963100.0
2011-06-01 15:00:00,28.08,28.08,28.0,28.01,697400.0,11.7472,11.7472,11.7137,11.7179,697400.0
2011-06-01 15:30:00,28.01,28.02,27.9,27.92,1777400.0,11.7179,11.7221,11.6719,11.6802,1777400.0
2011-06-02 09:30:00,27.92,27.92,27.66,27.76,1210900.0,11.6802,11.6802,11.5714,11.6133,1210900.0
2011-06-02 10:00:00,27.76,27.82,27.7,27.7,997300.0,11.6133,11.6384,11.5882,11.5882,997300.0
2011-06-02 10:30:00,27.7,27.71,27.67,27.68,797800.0,11.5882,11.5924,11.5756,11.5798,797800.0
2011-06-02 11:00:00,27.68,27.72,27.65,27.65,891300.0,11.5798,11.5965,11.5673,11.5673,891300.0
2011-06-02 11:30:00,27.65,27.67,27.55,27.57,842700.0,11.5673,11.5756,11.5254,11.5338,842700.0
2011-06-02 12:00:00,27.58,27.6,27.53,27.55,448800.0,11.538,11.5463,11.5171,11.5254,448800.0
2011-06-02 12:30:00,27.55,27.6,27.52,27.58,553800.0,11.5254,11.5463,11.5129,11.538,553800.0
2011-06-02 13:00:00,27.57,27.66,27.57,27.66,521100.0,11.5338,11.5714,11.5338,11.5714,521100.0
2011-06-02 13:30:00,27.66,27.68,27.6,27.65,831900.0,11.5714,11.5798,11.5463,11.5673,831900.0
2011-06-02 14:00:00,27.65,27.68,27.6,27.6,616900.0,11.5673,11.5798,11.5463,11.5463,616900.0
2011-06-02 14:30:00,27.61,27.64,27.59,27.62,450000.0,11.5505,11.5631,11.5422,11.5547,450000.0
2011-06-02 15:00:00,27.62,27.63,27.59,27.6,529000.0,11.5547,11.5589,11.5422,11.5463,529000.0
2011-06-02 15:30:00,27.6,27.62,27.54,27.56,1987600.0,11.5463,11.5547,11.5212,11.5296,1987600.0
2011-06-03 09:30:00,27.41,27.73,27.35,27.63,1735000.0,11.4669,11.6007,11.4418,11.5589,1735000.0
2011-06-03 10:00:00,27.63,27.76,27.56,27.69,1036600.0,11.5589,11.6133,11.5296,11.584,1036600.0
2011-06-03 10:30:00,27.68,27.7,27.58,27.61,678700.0,11.5798,11.5882,11.538,11.5505,678700.0
2011-06-03 11:00:00,27.61,27.65,27.53,27.63,821100.0,11.5505,11.5673,11.5171,11.5589,821100.0
2011-06-03 11:30:00,27.63,27.66,27.59,27.65,749200.0,11.5589,11.5714,11.5422,11.5673,749200.0
2011-06-03 12:00:00,27.65,27.66,27.6,27.61,357400.0,11.5673,11.5714,11.5463,11.5505,357400.0
2011-06-03 12:30:00,27.6,27.62,27.53,27.54,864100.0,11.5463,11.5547,11.5171,11.5212,864100.0
2011-06-03 13:00:00,27.54,27.57,27.5,27.52,407900.0,11.5212,11.5338,11.5045,11.5129,407900.0
2011-06-03 13:30:00,27.52,27.56,27.51,27.52,424400.0,11.5129,11.5296,11.5087,11.5129,424400.0
2011-06-03 14:00:00,27.52,27.55,27.5,27.53,532900.0,11.5129,11.5254,11.5045,11.5171,532900.0
2011-06-03 14:30:00,27.53,27.54,27.49,27.49,416500.0,11.5171,11.5212,11.5003,11.5003,416500.0
2011-06-03 15:00:00,27.49,27.51,27.45,27.5,602800.0,11.5003,11.5087,11.4836,11.5045,602800.0
2011-06-03 15:30:00,27.5,27.61,27.49,27.61,2261000.0,11.5045,11.5505,11.5003,11.5505,2261000.0
2011-06-06 09:30:00,27.61,27.61,27.42,27.52,947500.0,11.5505,11.5505,11.471,11.5129,947500.0
2011-06-06 10:00:00,27.52,27.58,27.46,27.46,803200.0,11.5129,11.538,11.4878,11.4878,803200.0
2011-06-06 10:30:00,27.46,27.47,27.35,27.36,1041700.0,11.4878,11.492,11.4418,11.4459,1041700.0
2011-06-06 11:00:00,27.36,27.4,27.34,27.36,743000.0,11.4459,11.4627,11.4376,11.4459,743000.0
2011-06-06 11:30:00,27.36,27.36,27.27,27.33,787100.0,11.4459,11.4459,11.4083,11.4334,787100.0
2011-06-06 12:00:00,27.34,27.37,27.3,27.36,320300.0,11.4376,11.4501,11.4208,11.4459,320300.0
2011-06-06 12:30:00,27.35,27.37,27.31,27.32,340100.0,11.4418,11.4501,11.425,11.4292,340100.0
2011-06-06 13:00:00,27.31,27.35,27.31,27.34,247800.0,11.425,11.4418,11.425,11.4376,247800.0
2011-06-06 13:30:00,27.33,27.34,27.27,27.27,452200.0,11.4334,11.4376,11.4083,11.4083,452200.0
2011-06-06 14:00:00,27.28,27.32,27.27,27.3,500000.0,11.4125,11.4292,11.4083,11.4208,500000.0
2011-06-06 14:30:00,27.31,27.31,27.27,27.29,429700.0,11.425,11.425,11.4083,11.4167,429700.0
2011-06-06 15:00:00,27.3,27.3,27.25,27.26,818500.0,11.4208,11.4208,11.3999,11.4041,818500.0
2011-06-06 15:30:00,27.26,27.31,27.25,27.25,1644700.0,11.4041,11.425,11.3999,11.3999,1644700.0
2011-06-07 09:30:00,27.41,27.46,27.29,27.29,1138500.0,11.4669,11.4878,11.4167,11.4167,1138500.0
2011-06-07 10:00:00,27.29,27.32,27.21,27.31,795900.0,11.4167,11.4292,11.3832,11.425,795900.0
2011-06-07 10:30:00,27.31,27.35,27.24,27.24,542000.0,11.425,11.4418,11.3957,11.3957,542000.0
2011-06-07 11:00:00,27.24,27.28,27.2,27.28,493900.0,11.3957,11.4125,11.379,11.4125,493900.0
2011-06-07 11:30:00,27.28,27.28,27.22,27.24,362600.0,11.4125,11.4125,11.3874,11.3957,362600.0
2011-06-07 12:00:00,27.23,27.24,27.2,27.2,583500.0,11.3916,11.3957,11.379,11.379,583500.0
2011-06-07 12:30:00,27.21,27.24,27.2,27.24,285000.0,11.3832,11.3957,11.379,11.3957,285000.0
2011-06-07 13:00:00,27.24,27.24,27.2,27.22,419500.0,11.3957,11.3957,11.379,11.3874,419500.0
2011-06-07 13:30:00,27.21,27.24,27.2,27.21,445400.0,11.3832,11.3957,11.379,11.3832,445400.0
2011-06-07 14:00:00,27.21,27.26,27.2,27.23,480000.0,11.3832,11.4041,11.379,11.3916,480000.0
2011-06-07 14:30:00,27.23,27.26,27.2,27.26,369200.0,11.3916,11.4041,11.379,11.4041,369200.0
2011-06-07 15:00:00,27.25,27.26,27.2,27.22,646100.0,11.3999,11.4041,11.379,11.3874,646100.0
2011-06-07 15:30:00,27.21,27.24,27.1,27.11,1545400.0,11.3832,11.3957,11.3372,11.3414,1545400.0
2011-06-08 09:30:00,27.01,27.1,26.94,26.99,1350100.0,11.2995,11.3372,11.2702,11.2912,1350100.0
2011-06-08 10:00:00,26.98,27.1,26.98,27.06,912100.0,11.287,11.3372,11.287,11.3204,912100.0
2011-06-08 10:30:00,27.06,27.2,27.05,27.19,653300.0,11.3204,11.379,11.3163,11.3748,653300.0
2011-06-08 11:00:00,27.2,27.23,27.15,27.16,434400.0,11.379,11.3916,11.3581,11.3623,434400.0
2011-06-08 11:30:00,27.15,27.22,27.1,27.22,464200.0,11.3581,11.3874,11.3372,11.3874,464200.0
2011-06-08 12:00:00,27.22,27.25,27.2,27.21,349500.0,11.3874,11.3999,11.379,11.3832,349500.0
2011-06-08 12:30:00,27.21,27.23,27.18,27.22,338800.0,11.3832,11.3916,11.3706,11.3874,338800.0
2011-06-08 13:00:00,27.23,27.25,27.19,27.2,261600.0,11.3916,11.3999,11.3748,11.379,261600.0
2011-06-08 13:30:00,27.21,27.22,27.17,27.2,362200.0,11.3832,11.3874,11.3665,11.379,362200.0
2011-06-08 14:00:00,27.19,27.24,27.18,27.22,811700.0,11.3748,11.3957,11.3706,11.3874,811700.0
2011-06-08 14:30:00,27.22,27.35,27.22,27.32,483400.0,11.3874,11.4418,11.3874,11.4292,483400.0
2011-06-08 15:00:00,27.32,27.33,27.26,27.27,656800.0,11.4292,11.4334,11.4041,11.4083,656800.0
2011-06-08 15:30:00,27.26,27.33,27.25,27.29,1499900.0,11.4041,11.4334,11.3999,11.4167,1499900.0
2011-06-09 09:30:00,27.24,27.32,27.2,27.22,1199200.0,11.3957,11.4292,11.379,11.3874,1199200.0
2011-06-09 10:00:00,27.22,27.36,27.21,27.34,1047300.0,11.3874,11.4459,11.3832,11.4376,1047300.0
2011-06-09 10:30:00,27.34,27.5,27.34,27.5,553100.0,11.4376,11.5045,11.4376,11.5045,553100.0
2011-06-09 11:00:00,27.49,27.53,27.41,27.44,538300.0,11.5003,11.5171,11.4669,11.4794,538300.0
2011-06-09 11:30:00,27.44,27.52,27.41,27.52,627300.0,11.4794,11.5129,11.4669,11.5129,627300.0
2011-06-09 12:00:00,27.52,27.63,27.51,27.63,779700.0,11.5129,11.5589,11.5087,11.5589,779700.0
2011-06-09 12:30:00,27.63,27.64,27.54,27.54,601400.0,11.5589,11.5631,11.5212,11.5212,601400.0
2011-06-09 13:00:00,27.54,27.55,27.49,27.49,402300.0,11.5212,11.5254,11.5003,11.5003,402300.0
2011-06-09 13:30:00,27.49,27.56,27.48,27.55,311000.0,11.5003,11.5296,11.4961,11.5254,311000.0
2011-06-09 14:00:00,27.55,27.58,27.53,27.54,395900.0,11.5254,11.538,11.5171,11.5212,395900.0
2011-06-09 14:30:00,27.55,27.6,27.53,27.57,285700.0,11.5254,11.5463,11.5171,11.5338,285700.0
2011-06-09 15:00:00,27.57,27.59,27.53,27.54,486700.0,11.5338,11.5422,11.5171,11.5212,486700.0
2011-06-09 15:30:00,27.54,27.56,27.46,27.47,1609300.0,11.5212,11.5296,11.4878,11.492,1609300.0
2011-06-10 09:30:00,27.5,27.57,27.19,27.19,1368400.0,11.5045,11.5338,11.3748,11.3748,1368400.0
2011-06-10 10:00:00,27.19,27.31,27.15,27.26,1402900.0,11.3748,11.425,11.3581,11.4041,1402900.0
2011-06-10 10:30:00,27.26,27.28,27.2,27.26,585400.0,11.4041,11.4125,11.379,11.4041,585400.0
2011-06-10 11:00:00,27.26,27.27,27.21,27.24,649400.0,11.4041,11.4083,11.3832,11.3957,649400.0
2011-06-10 11:30:00,27.23,27.26,27.21,27.24,502200.0,11.3916,11.4041,11.3832,11.3957,502200.0
2011-06-10 12:00:00,27.25,27.25,27.2,27.24,602700.0,11.3999,11.3999,11.379,11.3957,602700.0
2011-06-10 12:30:00,27.23,27.26,27.22,27.23,317800.0,11.3916,11.4041,11.3874,11.3916,317800.0
2011-06-10 13:00:00,27.23,27.23,27.16,27.19,314000.0,11.3916,11.3916,11.3623,11.3748,314000.0
2011-06-10 13:30:00,27.19,27.2,27.09,27.1,763200.0,11.3748,11.379,11.333,11.3372,763200.0
2011-06-10 14:00:00,27.1,27.22,27.1,27.14,779700.0,11.3372,11.3874,11.3372,11.3539,779700.0
2011-06-10 14:30:00,27.13,27.15,27.06,27.14,565200.0,11.3497,11.3581,11.3204,11.3539,565200.0
2011-06-10 15:00:00,27.14,27.16,27.08,27.09,764400.0,11.3539,11.3623,11.3288,11.333,764400.0
2011-06-10 15:30:00,27.09,27.12,27.0,27.02,2068100.0,11.333,11.3455,11.2953,11.3037,2068100.0
2011-06-13 09:30:00,26.51,26.8,26.48,26.78,1481600.0,11.2468,11.3699,11.2341,11.3614,1481600.0
2011-06-13 10:00:00,26.78,26.84,26.77,26.78,809900.0,11.3614,11.3868,11.3571,11.3614,809900.0
2011-06-13 10:30:00,26.79,26.83,26.78,26.79,575200.0,11.3656,11.3826,11.3614,11.3656,575200.0
2011-06-13 11:00:00,26.78,26.92,26.78,26.9,556000.0,11.3614,11.4208,11.3614,11.4123,556000.0
2011-06-13 11:30:00,26.91,26.96,26.89,26.91,1027900.0,11.4165,11.4378,11.4081,11.4165,1027900.0
2011-06-13 12:00:00,26.9,26.98,26.89,26.96,640600.0,11.4123,11.4462,11.4081,11.4378,640600.0
2011-06-13 12:30:00,26.97,26.98,26.94,26.94,430100.0,11.442,11.4462,11.4293,11.4293,430100.0
2011-06-13 13:00:00,26.94,26.97,26.89,26.93,460800.0,11.4293,11.442,11.4081,11.425,460800.0
2011-06-13 13:30:00,26.93,27.03,26.91,27.02,659900.0,11.425,11.4675,11.4165,11.4632,659900.0
2011-06-13 14:00:00,27.02,27.12,27.0,27.1,630800.0,11.4632,11.5056,11.4547,11.4971,630800.0
2011-06-13 14:30:00,27.1,27.1,27.01,27.01,655900.0,11.4971,11.4971,11.459,11.459,655900.0
2011-06-13 15:00:00,27.01,27.07,26.99,27.04,619800.0,11.459,11.4844,11.4505,11.4717,619800.0
2011-06-13 15:30:00,27.03,27.04,26.93,26.94,1731400.0,11.4675,11.4717,11.425,11.4293,1731400.0
2011-06-14 09:30:00,27.06,27.18,27.05,27.08,1059000.0,11.4802,11.5311,11.4759,11.4887,1059000.0
2011-06-14 10:00:00,27.08,27.15,27.06,27.15,1203100.0,11.4887,11.5184,11.4802,11.5184,1203100.0
2011-06-14 10:30:00,27.15,27.25,27.14,27.19,742800.0,11.5184,11.5608,11.5141,11.5353,742800.0
2011-06-14 11:00:00,27.19,27.24,27.18,27.19,321200.0,11.5353,11.5565,11.5311,11.5353,321200.0
2011-06-14 11:30:00,27.19,27.2,27.15,27.2,263500.0,11.5353,11.5396,11.5184,11.5396,263500.0
2011-06-14 12:00:00,27.2,27.21,27.15,27.2,638800.0,11.5396,11.5438,11.5184,11.5396,638800.0
2011-06-14 12:30:00,27.2,27.25,27.19,27.23,396700.0,11.5396,11.5608,11.5353,11.5523,396700.0
2011-06-14 13:00:00,27.24,27.31,27.22,27.31,414400.0,11.5565,11.5862,11.5481,11.5862,414400.0
2011-06-14 13:30:00,27.31,27.49,27.31,27.48,1155400.0,11.5862,11.6626,11.5862,11.6584,1155400.0
2011-06-14 14:00:00,27.48,27.54,27.41,27.42,947300.0,11.6584,11.6838,11.6287,11.6329,947300.0
2011-06-14 14:30:00,27.42,27.42,27.37,27.4,427100.0,11.6329,11.6329,11.6117,11.6244,427100.0
2011-06-14 15:00:00,27.41,27.43,27.38,27.4,498700.0,11.6287,11.6372,11.6159,11.6244,498700.0
2011-06-14 15:30:00,27.4,27.44,27.34,27.38,1941900.0,11.6244,11.6414,11.599,11.6159,1941900.0
2011-06-15 09:30:00,27.29,27.3,27.07,27.24,1290100.0,11.5778,11.582,11.4844,11.5565,1290100.0
2011-06-15 10:00:00,27.24,27.24,27.11,27.14,910300.0,11.5565,11.5565,11.5014,11.5141,910300.0
2011-06-15 10:30:00,27.15,27.15,27.08,27.13,801300.0,11.5184,11.5184,11.4887,11.5099,801300.0
2011-06-15 11:00:00,27.13,27.14,27.0,27.0,704100.0,11.5099,11.5141,11.4547,11.4547,704100.0
2011-06-15 11:30:00,27.01,27.02,26.88,26.93,1120100.0,11.459,11.4632,11.4038,11.425,1120100.0
2011-06-15 12:00:00,26.93,26.93,26.75,26.76,919500.0,11.425,11.425,11.3487,11.3529,919500.0
2011-06-15 12:30:00,26.76,26.79,26.66,26.66,789600.0,11.3529,11.3656,11.3105,11.3105,789600.0
2011-06-15 13:00:00,26.66,26.68,26.6,26.66,789100.0,11.3105,11.319,11.285,11.3105,789100.0
2011-06-15 13:30:00,26.66,26.67,26.55,26.64,860600.0,11.3105,11.3147,11.2638,11.302,860600.0
2011-06-15 14:00:00,26.64,26.68,26.59,26.6,980400.0,11.302,11.319,11.2808,11.285,980400.0
2011-06-15 14:30:00,26.59,26.62,26.53,26.55,1361600.0,11.2808,11.2935,11.2553,11.2638,1361600.0
2011-06-15 15:00:00,26.55,26.59,26.5,26.55,1436100.0,11.2638,11.2808,11.2426,11.2638,1436100.0
2011-06-15 15:30:00,26.55,26.65,26.54,26.6,2545100.0,11.2638,11.3062,11.2596,11.285,2545100.0
2011-06-16 09:30:00,26.44,26.77,26.4,26.75,1582300.0,11.2171,11.3571,11.2002,11.3487,1582300.0
2011-06-16 10:00:00,26.75,26.87,26.59,26.86,1244600.0,11.3487,11.3996,11.2808,11.3953,1244600.0
2011-06-16 10:30:00,26.86,26.92,26.82,26.91,811700.0,11.3953,11.4208,11.3784,11.4165,811700.0
2011-06-16 11:00:00,26.9,26.98,26.82,26.95,808800.0,11.4123,11.4462,11.3784,11.4335,808800.0
2011-06-16 11:30:00,26.95,27.0,26.94,26.97,506300.0,11.4335,11.4547,11.4293,11.442,506300.0
2011-06-16 12:00:00,26.96,27.03,26.93,27.02,490800.0,11.4378,11.4675,11.425,11.4632,490800.0
2011-06-16 12:30:00,27.02,27.03,26.96,26.96,337200.0,11.4632,11.4675,11.4378,11.4378,337200.0
2011-06-16 13:00:00,26.96,26.97,26.86,26.89,521400.0,11.4378,11.442,11.3953,11.4081,521400.0
2011-06-16 13:30:00,26.89,26.92,26.86,26.87,490200.0,11.4081,11.4208,11.3953,11.3996,490200.0
2011-06-16 14:00:00,26.87,26.91,26.84,26.89,588500.0,11.3996,11.4165,11.3868,11.4081,588500.0
2011-06-16 14:30:00,26.89,26.92,26.83,26.91,966100.0,11.4081,11.4208,11.3826,11.4165,966100.0
2011-06-16 15:00:00,26.91,26.95,26.9,26.94,597700.0,11.4165,11.4335,11.4123,11.4293,597700.0
2011-06-16 15:30:00,26.93,26.99,26.92,26.94,1841300.0,11.425,11.4505,11.4208,11.4293,1841300.0
2011-06-17 09:30:00,27.13,27.23,27.08,27.17,2648900.0,11.5099,11.5523,11.4887,11.5268,2648900.0
2011-06-17 10:00:00,27.17,27.24,27.16,27.2,584700.0,11.5268,11.5565,11.5226,11.5396,584700.0
2011-06-17 10:30:00,27.2,27.23,27.15,27.23,567300.0,11.5396,11.5523,11.5184,11.5523,567300.0
2011-06-17 11:00:00,27.22,27.24,27.18,27.24,642200.0,11.5481,11.5565,11.5311,11.5565,642200.0
2011-06-17 11:30:00,27.24,27.26,27.22,27.24,408400.0,11.5565,11.565,11.5481,11.5565,408400.0
2011-06-17 12:00:00,27.25,27.25,27.15,27.15,342400.0,11.5608,11.5608,11.5184,11.5184,342400.0
2011-06-17 12:30:00,27.15,27.16,27.06,27.06,480600.0,11.5184,11.5226,11.4802,11.4802,480600.0
2011-06-17 13:00:00,27.07,27.11,27.06,27.1,555600.0,11.4844,11.5014,11.4802,11.4971,555600.0
2011-06-17 13:30:00,27.09,27.13,27.09,27.1,350400.0,11.4929,11.5099,11.4929,11.4971,350400.0
2011-06-17 14:00:00,27.1,27.22,27.09,27.21,568300.0,11.4971,11.5481,11.4929,11.5438,568300.0
2011-06-17 14:30:00,27.22,27.23,27.18,27.21,560100.0,11.5481,11.5523,11.5311,11.5438,560100.0
2011-06-17 15:00:00,27.21,27.24,27.12,27.14,988200.0,11.5438,11.5565,11.5056,11.5141,988200.0
2011-06-17 15:30:00,27.15,27.17,27.06,27.09,1805800.0,11.5184,11.5268,11.4802,11.4929,1805800.0
2011-06-20 09:30:00,27.1,27.33,27.09,27.23,946000.0,11.4971,11.5947,11.4929,11.5523,946000.0
2011-06-20 10:00:00,27.23,27.3,27.22,27.28,557900.0,11.5523,11.582,11.5481,11.5735,557900.0
2011-06-20 10:30:00,27.28,27.34,27.27,27.29,773400.0,11.5735,11.599,11.5693,11.5778,773400.0
2011-06-20 11:00:00,27.3,27.36,27.27,27.35,436200.0,11.582,11.6075,11.5693,11.6032,436200.0
2011-06-20 11:30:00,27.35,27.39,27.33,27.39,610600.0,11.6032,11.6202,11.5947,11.6202,610600.0
2011-06-20 12:00:00,27.39,27.39,27.31,27.33,388200.0,11.6202,11.6202,11.5862,11.5947,388200.0
2011-06-20 12:30:00,27.34,27.38,27.3,27.3,266100.0,11.599,11.6159,11.582,11.582,266100.0
2011-06-20 13:00:00,27.3,27.35,27.3,27.32,554600.0,11.582,11.6032,11.582,11.5905,554600.0
2011-06-20 13:30:00,27.32,27.33,27.3,27.31,123800.0,11.5905,11.5947,11.582,11.5862,123800.0
2011-06-20 14:00:00,27.3,27.34,27.3,27.32,246500.0,11.582,11.599,11.582,11.5905,246500.0
2011-06-20 14:30:00,27.33,27.37,27.31,27.34,457000.0,11.5947,11.6117,11.5862,11.599,457000.0
2011-06-20 15:00:00,27.34,27.34,27.3,27.31,286200.0,11.599,11.599,11.582,11.5862,286200.0
2011-06-20 15:30:00,27.31,27.37,27.29,27.34,1998300.0,11.5862,11.6117,11.5778,11.599,1998300.0
2011-06-21 09:30:00,27.36,27.41,27.27,27.28,707200.0,11.6075,11.6287,11.5693,11.5735,707200.0
2011-06-21 10:00:00,27.28,27.4,27.22,27.39,1381100.0,11.5735,11.6244,11.5481,11.6202,1381100.0
2011-06-21 10:30:00,27.38,27.41,27.34,27.4,584500.0,11.6159,11.6287,11.599,11.6244,584500.0
2011-06-21 11:00:00,27.39,27.39,27.28,27.35,547500.0,11.6202,11.6202,11.5735,11.6032,547500.0
2011-06-21 11:30:00,27.35,27.43,27.35,27.43,371700.0,11.6032,11.6372,11.6032,11.6372,371700.0
2011-06-21 12:00:00,27.43,27.43,27.39,27.39,524000.0,11.6372,11.6372,11.6202,11.6202,524000.0
2011-06-21 12:30:00,27.39,27.4,27.32,27.32,723100.0,11.6202,11.6244,11.5905,11.5905,723100.0
2011-06-21 13:00:00,27.32,27.33,27.25,27.27,267700.0,11.5905,11.5947,11.5608,11.5693,267700.0
2011-06-21 13:30:00,27.27,27.3,27.23,27.23,331400.0,11.5693,11.582,11.5523,11.5523,331400.0
2011-06-21 14:00:00,27.23,27.28,27.21,27.23,586900.0,11.5523,11.5735,11.5438,11.5523,586900.0
2011-06-21 14:30:00,27.23,27.27,27.22,27.23,830400.0,11.5523,11.5693,11.5481,11.5523,830400.0
2011-06-21 15:00:00,27.23,27.25,27.21,27.22,607400.0,11.5523,11.5608,11.5438,11.5481,607400.0
2011-06-21 15:30:00,27.21,27.31,27.18,27.3,2149100.0,11.5438,11.5862,11.5311,11.582,2149100.0
2011-06-22 09:30:00,27.04,27.26,27.04,27.17,1229000.0,11.4717,11.565,11.4717,11.5268,1229000.0
2011-06-22 10:00:00,27.17,27.2,27.0,27.06,870500.0,11.5268,11.5396,11.4547,11.4802,870500.0
2011-06-22 10:30:00,27.06,27.18,27.05,27.16,926800.0,11.4802,11.5311,11.4759,11.5226,926800.0
2011-06-22 11:00:00,27.16,27.22,27.12,27.22,649800.0,11.5226,11.5481,11.5056,11.5481,649800.0
2011-06-22 11:30:00,27.23,27.24,27.12,27.13,722700.0,11.5523,11.5565,11.5056,11.5099,722700.0
2011-06-22 12:00:00,27.14,27.16,27.12,27.15,399700.0,11.5141,11.5226,11.5056,11.5184,399700.0
2011-06-22 12:30:00,27.16,27.21,27.12,27.21,478200.0,11.5226,11.5438,11.5056,11.5438,478200.0
2011-06-22 13:00:00,27.2,27.21,27.09,27.11,826300.0,11.5396,11.5438,11.4929,11.5014,826300.0
2011-06-22 13:30:00,27.11,27.16,27.1,27.15,633700.0,11.5014,11.5226,11.4971,11.5184,633700.0
2011-06-22 14:00:00,27.14,27.21,27.11,27.17,1101500.0,11.5141,11.5438,11.5014,11.5268,1101500.0
2011-06-22 14:30:00,27.17,27.22,27.17,27.18,642900.0,11.5268,11.5481,11.5268,11.5311,642900.0
2011-06-22 15:00:00,27.18,27.25,27.18,27.21,778300.0,11.5311,11.5608,11.5311,11.5438,778300.0
2011-06-22 15:30:00,27.21,27.22,27.14,27.18,2392800.0,11.5438,11.5481,11.5141,11.5311,2392800.0
2011-06-23 09:30:00,26.77,26.86,26.72,26.78,1625900.0,11.3571,11.3953,11.3359,11.3614,1625900.0
2011-06-23 10:00:00,26.78,26.83,26.6,26.65,1098900.0,11.3614,11.3826,11.285,11.3062,1098900.0
2011-06-23 10:30:00,26.64,26.65,26.53,26.56,872700.0,11.302,11.3062,11.2553,11.2681,872700.0
2011-06-23 11:00:00,26.57,26.77,26.56,26.75,771300.0,11.2723,11.3571,11.2681,11.3487,771300.0
2011-06-23 11:30:00,26.75,26.84,26.7,26.71,1054300.0,11.3487,11.3868,11.3274,11.3317,1054300.0
2011-06-23 12:00:00,26.7,26.77,26.66,26.66,959700.0,11.3274,11.3571,11.3105,11.3105,959700.0
2011-06-23 12:30:00,26.66,26.73,26.61,26.7,684700.0,11.3105,11.3402,11.2893,11.3274,684700.0
2011-06-23 13:00:00,26.71,26.75,26.66,26.69,518500.0,11.3317,11.3487,11.3105,11.3232,518500.0
2011-06-23 13:30:00,26.69,26.72,26.63,26.67,457100.0,11.3232,11.3359,11.2978,11.3147,457100.0
2011-06-23 14:00:00,26.67,26.7,26.62,26.67,524000.0,11.3147,11.3274,11.2935,11.3147,524000.0
2011-06-23 14:30:00,26.68,26.81,26.63,26.79,926900.0,11.319,11.3741,11.2978,11.3656,926900.0
2011-06-23 15:00:00,26.79,26.81,26.69,26.75,1145800.0,11.3656,11.3741,11.3232,11.3487,1145800.0
2011-06-23 15:30:00,26.74,26.87,26.68,26.85,1803600.0,11.3444,11.3996,11.319,11.3911,1803600.0
2011-06-24 09:30:00,26.8,26.84,26.69,26.78,848300.0,11.3699,11.3868,11.3232,11.3614,848300.0
2011-06-24 10:00:00,26.77,26.79,26.63,26.66,904800.0,11.3571,11.3656,11.2978,11.3105,904800.0
2011-06-24 10:30:00,26.65,26.75,26.64,26.7,543100.0,11.3062,11.3487,11.302,11.3274,543100.0
2011-06-24 11:00:00,26.69,26.76,26.69,26.75,707600.0,11.3232,11.3529,11.3232,11.3487,707600.0
2011-06-24 11:30:00,26.75,26.76,26.71,26.73,581100.0,11.3487,11.3529,11.3317,11.3402,581100.0
2011-06-24 12:00:00,26.73,26.74,26.69,26.69,808900.0,11.3402,11.3444,11.3232,11.3232,808900.0
2011-06-24 12:30:00,26.69,26.74,26.67,26.7,405400.0,11.3232,11.3444,11.3147,11.3274,405400.0
2011-06-24 13:00:00,26.7,26.76,26.68,26.75,371100.0,11.3274,11.3529,11.319,11.3487,371100.0
2011-06-24 13:30:00,26.74,26.8,26.72,26.75,604100.0,11.3444,11.3699,11.3359,11.3487,604100.0
2011-06-24 14:00:00,26.75,26.77,26.69,26.75,535400.0,11.3487,11.3571,11.3232,11.3487,535400.0
2011-06-24 14:30:00,26.75,26.79,26.73,26.75,399400.0,11.3487,11.3656,11.3402,11.3487,399400.0
2011-06-24 15:00:00,26.75,26.76,26.71,26.71,425700.0,11.3487,11.3529,11.3317,11.3317,425700.0
2011-06-24 15:30:00,26.71,26.79,26.7,26.77,1554100.0,11.3317,11.3656,11.3274,11.3571,1554100.0
2011-06-27 09:30:00,26.78,26.83,26.67,26.78,873100.0,11.3614,11.3826,11.3147,11.3614,873100.0
2011-06-27 10:00:00,26.79,26.81,26.71,26.76,875800.0,11.3656,11.3741,11.3317,11.3529,875800.0
2011-06-27 10:30:00,26.76,26.8,26.73,26.78,833500.0,11.3529,11.3699,11.3402,11.3614,833500.0
2011-06-27 11:00:00,26.79,26.79,26.73,26.74,411500.0,11.3656,11.3656,11.3402,11.3444,411500.0
2011-06-27 11:30:00,26.74,26.77,26.7,26.76,795400.0,11.3444,11.3571,11.3274,11.3529,795400.0
2011-06-27 12:00:00,26.76,26.76,26.71,26.72,276400.0,11.3529,11.3529,11.3317,11.3359,276400.0
2011-06-27 12:30:00,26.72,26.75,26.72,26.74,202900.0,11.3359,11.3487,11.3359,11.3444,202900.0
2011-06-27 13:00:00,26.74,26.75,26.72,26.74,285100.0,11.3444,11.3487,11.3359,11.3444,285100.0
2011-06-27 13:30:00,26.74,26.8,26.73,26.78,341200.0,11.3444,11.3699,11.3402,11.3614,341200.0
2011-06-27 14:00:00,26.79,26.81,26.74,26.75,859500.0,11.3656,11.3741,11.3444,11.3487,859500.0
2011-06-27 14:30:00,26.74,26.76,26.72,26.76,592100.0,11.3444,11.3529,11.3359,11.3529,592100.0
2011-06-27 15:00:00,26.76,26.78,26.74,26.76,645500.0,11.3529,11.3614,11.3444,11.3529,645500.0
2011-06-27 15:30:00,26.77,26.79,26.75,26.76,1469600.0,11.3571,11.3656,11.3487,11.3529,1469600.0
2011-06-28 09:30:00,26.43,26.52,26.15,26.35,3399600.0,11.2129,11.2511,11.0941,11.179,3399600.0
2011-06-28 10:00:00,26.35,26.35,26.02,26.06,2487000.0,11.179,11.179,11.039,11.0559,2487000.0
2011-06-28 10:30:00,26.06,26.1,26.01,26.07,1648500.0,11.0559,11.0729,11.0347,11.0602,1648500.0
2011-06-28 11:00:00,26.07,26.1,26.01,26.03,1440300.0,11.0602,11.0729,11.0347,11.0432,1440300.0
2011-06-28 11:30:00,26.02,26.06,25.92,25.98,1545100.0,11.039,11.0559,10.9965,11.022,1545100.0
2011-06-28 12:00:00,25.98,26.04,25.97,25.99,830700.0,11.022,11.0474,11.0177,11.0262,830700.0
2011-06-28 12:30:00,25.99,26.07,25.97,26.06,1016300.0,11.0262,11.0602,11.0177,11.0559,1016300.0
2011-06-28 13:00:00,26.05,26.14,26.04,26.11,965600.0,11.0517,11.0899,11.0474,11.0771,965600.0
2011-06-28 13:30:00,26.11,26.15,26.1,26.13,834200.0,11.0771,11.0941,11.0729,11.0856,834200.0
2011-06-28 14:00:00,26.13,26.2,26.12,26.2,996900.0,11.0856,11.1153,11.0814,11.1153,996900.0
2011-06-28 14:30:00,26.19,26.25,26.18,26.23,1262700.0,11.1111,11.1365,11.1068,11.1281,1262700.0
2011-06-28 15:00:00,26.24,26.27,26.23,26.27,923500.0,11.1323,11.145,11.1281,11.145,923500.0
2011-06-28 15:30:00,26.27,26.36,26.26,26.36,2807900.0,11.145,11.1832,11.1408,11.1832,2807900.0
2011-06-29 09:30:00,26.38,26.54,26.17,26.23,1744100.0,11.1917,11.2596,11.1026,11.1281,1744100.0
2011-06-29 10:00:00,26.23,26.31,26.13,26.14,1470800.0,11.1281,11.162,11.0856,11.0899,1470800.0
2011-06-29 10:30:00,26.13,26.15,26.04,26.08,2397600.0,11.0856,11.0941,11.0474,11.0644,2397600.0
2011-06-29 11:00:00,26.08,26.11,26.06,26.06,1195900.0,11.0644,11.0771,11.0559,11.0559,1195900.0
2011-06-29 11:30:00,26.06,26.2,26.06,26.15,1350000.0,11.0559,11.1153,11.0559,11.0941,1350000.0
2011-06-29 12:00:00,26.14,26.15,26.08,26.09,718600.0,11.0899,11.0941,11.0644,11.0687,718600.0
2011-06-29 12:30:00,26.1,26.16,26.09,26.13,869800.0,11.0729,11.0984,11.0687,11.0856,869800.0
2011-06-29 13:00:00,26.12,26.13,26.09,26.09,798700.0,11.0814,11.0856,11.0687,11.0687,798700.0
2011-06-29 13:30:00,26.09,26.12,26.02,26.02,989600.0,11.0687,11.0814,11.039,11.039,989600.0
2011-06-29 14:00:00,26.02,26.12,26.02,26.05,1317900.0,11.039,11.0814,11.039,11.0517,1317900.0
2011-06-29 14:30:00,26.06,26.1,26.04,26.1,1089900.0,11.0559,11.0729,11.0474,11.0729,1089900.0
2011-06-29 15:00:00,26.09,26.1,26.04,26.08,1117100.0,11.0687,11.0729,11.0474,11.0644,1117100.0
2011-06-29 15:30:00,26.08,26.1,26.04,26.09,3403200.0,11.0644,11.0729,11.0474,11.0687,3403200.0
2011-06-30 09:30:00,26.12,26.2,26.02,26.14,1747100.0,11.0814,11.1153,11.039,11.0899,1747100.0
2011-06-30 10:00:00,26.13,26.23,26.11,26.23,993600.0,11.0856,11.1281,11.0771,11.1281,993600.0
2011-06-30 10:30:00,26.23,26.23,26.15,26.18,975400.0,11.1281,11.1281,11.0941,11.1068,975400.0
2011-06-30 11:00:00,26.19,26.21,26.17,26.18,659700.0,11.1111,11.1196,11.1026,11.1068,659700.0
2011-06-30 11:30:00,26.17,26.25,26.17,26.25,929500.0,11.1026,11.1365,11.1026,11.1365,929500.0
2011-06-30 12:00:00,26.25,26.32,26.22,26.32,1044900.0,11.1365,11.1662,11.1238,11.1662,1044900.0
2011-06-30 12:30:00,26.32,26.38,26.31,26.33,594800.0,11.1662,11.1917,11.162,11.1705,594800.0
2011-06-30 13:00:00,26.34,26.37,26.33,26.36,476900.0,11.1747,11.1874,11.1705,11.1832,476900.0
2011-06-30 13:30:00,26.36,26.36,26.32,26.35,334900.0,11.1832,11.1832,11.1662,11.179,334900.0
2011-06-30 14:00:00,26.35,26.36,26.32,26.34,410900.0,11.179,11.1832,11.1662,11.1747,410900.0
2011-06-30 14:30:00,26.33,26.36,26.33,26.34,484600.0,11.1705,11.1832,11.1705,11.1747,484600.0
2011-06-30 15:00:00,26.33,26.35,26.32,26.34,444800.0,11.1705,11.179,11.1662,11.1747,444800.0
2011-06-30 15:30:00,26.35,26.44,26.34,26.4,2045300.0,11.179,11.2171,11.1747,11.2002,2045300.0
2011-07-01 09:30:00,26.35,26.39,26.26,26.36,627300.0,11.179,11.1959,11.1408,11.1832,627300.0
2011-07-01 10:00:00,26.37,26.49,26.37,26.43,720200.0,11.1874,11.2384,11.1874,11.2129,720200.0
2011-07-01 10:30:00,26.43,26.45,26.33,26.34,683200.0,11.2129,11.2214,11.1705,11.1747,683200.0
2011-07-01 11:00:00,26.35,26.36,26.2,26.3,1422600.0,11.179,11.1832,11.1153,11.1577,1422600.0
2011-07-01 11:30:00,26.3,26.32,26.26,26.31,602200.0,11.1577,11.1662,11.1408,11.162,602200.0
2011-07-01 12:00:00,26.32,26.34,26.29,26.34,472100.0,11.1662,11.1747,11.1535,11.1747,472100.0
2011-07-01 12:30:00,26.34,26.45,26.33,26.43,677800.0,11.1747,11.2214,11.1705,11.2129,677800.0
2011-07-01 13:00:00,26.44,26.47,26.43,26.46,488300.0,11.2171,11.2299,11.2129,11.2256,488300.0
2011-07-01 13:30:00,26.46,26.5,26.45,26.5,525300.0,11.2256,11.2426,11.2214,11.2426,525300.0
2011-07-01 14:00:00,26.49,26.54,26.49,26.54,603000.0,11.2384,11.2596,11.2384,11.2596,603000.0
2011-07-01 14:30:00,26.54,26.55,26.48,26.51,830200.0,11.2596,11.2638,11.2341,11.2468,830200.0
2011-07-01 15:00:00,26.51,26.53,26.47,26.49,809500.0,11.2468,11.2553,11.2299,11.2384,809500.0
2011-07-01 15:30:00,26.48,26.55,26.48,26.52,1801300.0,11.2341,11.2638,11.2341,11.2511,1801300.0
2011-07-05 09:30:00,26.49,26.75,26.4,26.74,1220400.0,11.2384,11.3487,11.2002,11.3444,1220400.0
2011-07-05 10:00:00,26.73,26.85,26.7,26.84,762500.0,11.3402,11.3911,11.3274,11.3868,762500.0
2011-07-05 10:30:00,26.85,26.88,26.81,26.82,446100.0,11.3911,11.4038,11.3741,11.3784,446100.0
2011-07-05 11:00:00,26.82,26.84,26.78,26.83,354400.0,11.3784,11.3868,11.3614,11.3826,354400.0
2011-07-05 11:30:00,26.84,26.87,26.82,26.86,407200.0,11.3868,11.3996,11.3784,11.3953,407200.0
2011-07-05 12:00:00,26.87,26.9,26.83,26.84,404800.0,11.3996,11.4123,11.3826,11.3868,404800.0
2011-07-05 12:30:00,26.83,26.87,26.8,26.8,381600.0,11.3826,11.3996,11.3699,11.3699,381600.0
2011-07-05 13:00:00,26.81,26.82,26.73,26.75,349400.0,11.3741,11.3784,11.3402,11.3487,349400.0
2011-07-05 13:30:00,26.75,26.77,26.7,26.74,479500.0,11.3487,11.3571,11.3274,11.3444,479500.0
2011-07-05 14:00:00,26.74,26.75,26.6,26.62,701000.0,11.3444,11.3487,11.285,11.2935,701000.0
2011-07-05 14:30:00,26.61,26.67,26.6,26.62,385300.0,11.2893,11.3147,11.285,11.2935,385300.0
2011-07-05 15:00:00,26.63,26.64,26.59,26.62,753100.0,11.2978,11.302,11.2808,11.2935,753100.0
2011-07-05 15:30:00,26.63,26.64,26.58,26.6,1279600.0,11.2978,11.302,11.2765,11.285,1279600.0
2011-07-06 09:30:00,26.55,26.78,26.55,26.76,790000.0,11.2638,11.3614,11.2638,11.3529,790000.0
2011-07-06 10:00:00,26.76,26.78,26.63,26.75,805100.0,11.3529,11.3614,11.2978,11.3487,805100.0
2011-07-06 10:30:00,26.76,26.83,26.73,26.73,525500.0,11.3529,11.3826,11.3402,11.3402,525500.0
2011-07-06 11:00:00,26.74,26.8,26.72,26.72,586300.0,11.3444,11.3699,11.3359,11.3359,586300.0
2011-07-06 11:30:00,26.73,26.83,26.7,26.83,521000.0,11.3402,11.3826,11.3274,11.3826,521000.0
2011-07-06 12:00:00,26.83,26.92,26.82,26.92,1164200.0,11.3826,11.4208,11.3784,11.4208,1164200.0
2011-07-06 12:30:00,26.92,26.96,26.9,26.95,520200.0,11.4208,11.4378,11.4123,11.4335,520200.0
2011-07-06 13:00:00,26.95,26.95,26.89,26.9,493800.0,11.4335,11.4335,11.4081,11.4123,493800.0
2011-07-06 13:30:00,26.9,26.94,26.89,26.9,585400.0,11.4123,11.4293,11.4081,11.4123,585400.0
2011-07-06 14:00:00,26.9,26.9,26.85,26.85,408600.0,11.4123,11.4123,11.3911,11.3911,408600.0
2011-07-06 14:30:00,26.85,26.94,26.85,26.9,513200.0,11.3911,11.4293,11.3911,11.4123,513200.0
2011-07-06 15:00:00,26.9,26.93,26.85,26.86,577300.0,11.4123,11.425,11.3911,11.3953,577300.0
2011-07-06 15:30:00,26.86,26.87,26.82,26.82,1401200.0,11.3953,11.3996,11.3784,11.3784,1401200.0
2011-07-07 09:30:00,26.99,27.09,26.89,26.94,840200.0,11.4505,11.4929,11.4081,11.4293,840200.0
2011-07-07 10:00:00,26.93,26.96,26.86,26.9,723600.0,11.425,11.4378,11.3953,11.4123,723600.0
2011-07-07 10:30:00,26.91,26.98,26.87,26.92,678800.0,11.4165,11.4462,11.3996,11.4208,678800.0
2011-07-07 11:00:00,26.91,26.93,26.89,26.92,290000.0,11.4165,11.425,11.4081,11.4208,290000.0
2011-07-07 11:30:00,26.93,26.99,26.9,26.99,362800.0,11.425,11.4505,11.4123,11.4505,362800.0
2011-07-07 12:00:00,26.99,26.99,26.93,26.98,326700.0,11.4505,11.4505,11.425,11.4462,326700.0
2011-07-07 12:30:00,26.98,27.0,26.97,26.99,324100.0,11.4462,11.4547,11.442,11.4505,324100.0
2011-07-07 13:00:00,26.99,27.01,26.96,26.96,561300.0,11.4505,11.459,11.4378,11.4378,561300.0
2011-07-07 13:30:00,26.97,26.98,26.93,26.96,424400.0,11.442,11.4462,11.425,11.4378,424400.0
2011-07-07 14:00:00,26.96,27.0,26.95,26.98,708400.0,11.4378,11.4547,11.4335,11.4462,708400.0
2011-07-07 14:30:00,26.98,27.0,26.97,26.99,618200.0,11.4462,11.4547,11.442,11.4505,618200.0
2011-07-07 15:00:00,26.99,27.02,26.98,27.02,752000.0,11.4505,11.4632,11.4462,11.4632,752000.0
2011-07-07 15:30:00,27.02,27.04,27.0,27.02,1822300.0,11.4632,11.4717,11.4547,11.4632,1822300.0
2011-07-08 09:30:00,26.86,26.92,26.81,26.89,824400.0,11.3953,11.4208,11.3741,11.4081,824400.0
2011-07-08 10:00:00,26.88,26.88,26.76,26.78,612200.0,11.4038,11.4038,11.3529,11.3614,612200.0
2011-07-08 10:30:00,26.77,26.86,26.75,26.78,612400.0,11.3571,11.3953,11.3487,11.3614,612400.0
2011-07-08 11:00:00,26.77,26.85,26.75,26.81,434100.0,11.3571,11.3911,11.3487,11.3741,434100.0
2011-07-08 11:30:00,26.82,26.87,26.79,26.85,386400.0,11.3784,11.3996,11.3656,11.3911,386400.0
2011-07-08 12:00:00,26.85,26.87,26.76,26.76,419800.0,11.3911,11.3996,11.3529,11.3529,419800.0
2011-07-08 12:30:00,26.77,26.8,26.76,26.77,255200.0,11.3571,11.3699,11.3529,11.3571,255200.0
2011-07-08 13:00:00,26.76,26.85,26.75,26.84,954800.0,11.3529,11.3911,11.3487,11.3868,954800.0
2011-07-08 13:30:00,26.84,26.93,26.83,26.86,630800.0,11.3868,11.425,11.3826,11.3953,630800.0
2011-07-08 14:00:00,26.85,26.89,26.84,26.89,1307400.0,11.3911,11.4081,11.3868,11.4081,1307400.0
2011-07-08 14:30:00,26.89,26.92,26.84,26.85,520400.0,11.4081,11.4208,11.3868,11.3911,520400.0
2011-07-08 15:00:00,26.86,26.88,26.82,26.82,638900.0,11.3953,11.4038,11.3784,11.3784,638900.0
2011-07-08 15:30:00,26.82,26.91,26.82,26.91,1912800.0,11.3784,11.4165,11.3784,11.4165,1912800.0
2011-07-11 09:30:00,26.99,27.01,26.79,26.91,1662300.0,11.4505,11.459,11.3656,11.4165,1662300.0
2011-07-11 10:00:00,26.91,26.93,26.85,26.91,1235100.0,11.4165,11.425,11.3911,11.4165,1235100.0
2011-07-11 10:30:00,26.92,26.98,26.9,26.92,640400.0,11.4208,11.4462,11.4123,11.4208,640400.0
2011-07-11 11:00:00,26.92,26.99,26.91,26.96,798600.0,11.4208,11.4505,11.4165,11.4378,798600.0
2011-07-11 11:30:00,26.97,27.04,26.96,26.99,597800.0,11.442,11.4717,11.4378,11.4505,597800.0
2011-07-11 12:00:00,26.98,27.01,26.96,27.01,391800.0,11.4462,11.459,11.4378,11.459,391800.0
2011-07-11 12:30:00,27.0,27.03,26.98,26.99,497100.0,11.4547,11.4675,11.4462,11.4505,497100.0
2011-07-11 13:00:00,26.99,27.02,26.98,27.02,499500.0,11.4505,11.4632,11.4462,11.4632,499500.0
2011-07-11 13:30:00,27.02,27.03,26.98,27.03,448300.0,11.4632,11.4675,11.4462,11.4675,448300.0
2011-07-11 14:00:00,27.03,27.03,26.97,26.98,421100.0,11.4675,11.4675,11.442,11.4462,421100.0
2011-07-11 14:30:00,26.98,27.0,26.95,26.96,590900.0,11.4462,11.4547,11.4335,11.4378,590900.0
2011-07-11 15:00:00,26.96,26.99,26.93,26.98,743100.0,11.4378,11.4505,11.425,11.4462,743100.0
2011-07-11 15:30:00,26.99,27.0,26.86,26.94,2213700.0,11.4505,11.4547,11.3953,11.4293,2213700.0
2011-07-12 09:30:00,26.86,26.96,26.74,26.84,988800.0,11.3953,11.4378,11.3444,11.3868,988800.0
2011-07-12 10:00:00,26.85,27.0,26.8,26.83,904100.0,11.3911,11.4547,11.3699,11.3826,904100.0
2011-07-12 10:30:00,26.83,26.99,26.8,26.96,857100.0,11.3826,11.4505,11.3699,11.4378,857100.0
2011-07-12 11:00:00,26.96,26.99,26.9,26.97,761100.0,11.4378,11.4505,11.4123,11.442,761100.0
2011-07-12 11:30:00,26.96,27.0,26.95,27.0,444800.0,11.4378,11.4547,11.4335,11.4547,444800.0
2011-07-12 12:00:00,26.99,27.05,26.97,27.04,639600.0,11.4505,11.4759,11.442,11.4717,639600.0
2011-07-12 12:30:00,27.03,27.07,27.01,27.07,423300.0,11.4675,11.4844,11.459,11.4844,423300.0
2011-07-12 13:00:00,27.06,27.07,27.0,27.01,482300.0,11.4802,11.4844,11.4547,11.459,482300.0
2011-07-12 13:30:00,27.01,27.03,26.97,26.97,562100.0,11.459,11.4675,11.442,11.442,562100.0
2011-07-12 14:00:00,26.98,27.08,26.95,27.05,1049400.0,11.4462,11.4887,11.4335,11.4759,1049400.0
2011-07-12 14:30:00,27.05,27.07,27.0,27.02,512800.0,11.4759,11.4844,11.4547,11.4632,512800.0
2011-07-12 15:00:00,27.02,27.05,26.98,27.03,804100.0,11.4632,11.4759,11.4462,11.4675,804100.0
2011-07-12 15:30:00,27.04,27.06,26.9,26.91,1569900.0,11.4717,11.4802,11.4123,11.4165,1569900.0
2011-07-13 09:30:00,27.09,27.09,26.84,26.84,594600.0,11.4929,11.4929,11.3868,11.3868,594600.0
2011-07-13 10:00:00,26.84,27.02,26.84,26.89,626600.0,11.3868,11.4632,11.3868,11.4081,626600.0
2011-07-13 10:30:00,26.9,26.93,26.85,26.88,519300.0,11.4123,11.425,11.3911,11.4038,519300.0
2011-07-13 11:00:00,26.88,26.88,26.83,26.84,539500.0,11.4038,11.4038,11.3826,11.3868,539500.0
2011-07-13 11:30:00,26.84,26.91,26.83,26.89,465300.0,11.3868,11.4165,11.3826,11.4081,465300.0
2011-07-13 12:00:00,26.89,26.91,26.86,26.86,182900.0,11.4081,11.4165,11.3953,11.3953,182900.0
2011-07-13 12:30:00,26.87,26.89,26.84,26.89,337200.0,11.3996,11.4081,11.3868,11.4081,337200.0
2011-07-13 13:00:00,26.88,26.93,26.88,26.89,495300.0,11.4038,11.425,11.4038,11.4081,495300.0
2011-07-13 13:30:00,26.9,26.93,26.89,26.91,282800.0,11.4123,11.425,11.4081,11.4165,282800.0
2011-07-13 14:00:00,26.91,26.96,26.91,26.94,490000.0,11.4165,11.4378,11.4165,11.4293,490000.0
2011-07-13 14:30:00,26.93,26.96,26.91,26.94,385800.0,11.425,11.4378,11.4165,11.4293,385800.0
2011-07-13 15:00:00,26.94,26.97,26.84,26.86,659100.0,11.4293,11.442,11.3868,11.3953,659100.0
2011-07-13 15:30:00,26.85,26.87,26.77,26.86,1097000.0,11.3911,11.3996,11.3571,11.3953,1097000.0
2011-07-14 09:30:00,26.9,26.98,26.79,26.91,771000.0,11.4123,11.4462,11.3656,11.4165,771000.0
2011-07-14 10:00:00,26.91,26.95,26.86,26.95,572800.0,11.4165,11.4335,11.3953,11.4335,572800.0
2011-07-14 10:30:00,26.95,26.98,26.89,26.92,622300.0,11.4335,11.4462,11.4081,11.4208,622300.0
2011-07-14 11:00:00,26.92,26.97,26.89,26.9,400800.0,11.4208,11.442,11.4081,11.4123,400800.0
2011-07-14 11:30:00,26.89,26.96,26.88,26.92,542600.0,11.4081,11.4378,11.4038,11.4208,542600.0
2011-07-14 12:00:00,26.91,26.91,26.84,26.85,409500.0,11.4165,11.4165,11.3868,11.3911,409500.0
2011-07-14 12:30:00,26.85,26.93,26.84,26.93,412500.0,11.3911,11.425,11.3868,11.425,412500.0
2011-07-14 13:00:00,26.93,26.95,26.84,26.94,665300.0,11.425,11.4335,11.3868,11.4293,665300.0
2011-07-14 13:30:00,26.94,26.99,26.91,26.99,724400.0,11.4293,11.4505,11.4165,11.4505,724400.0
2011-07-14 14:00:00,26.99,27.02,26.95,26.97,624200.0,11.4505,11.4632,11.4335,11.442,624200.0
2011-07-14 14:30:00,26.97,27.0,26.88,26.91,422100.0,11.442,11.4547,11.4038,11.4165,422100.0
2011-07-14 15:00:00,26.91,26.91,26.8,26.82,591000.0,11.4165,11.4165,11.3699,11.3784,591000.0
2011-07-14 15:30:00,26.82,26.86,26.78,26.83,877500.0,11.3784,11.3953,11.3614,11.3826,877500.0
2011-07-15 09:30:00,26.86,26.86,26.7,26.7,1991100.0,11.3953,11.3953,11.3274,11.3274,1991100.0
2011-07-15 10:00:00,26.71,26.78,26.55,26.58,928800.0,11.3317,11.3614,11.2638,11.2765,928800.0
2011-07-15 10:30:00,26.59,26.6,26.47,26.5,789900.0,11.2808,11.285,11.2299,11.2426,789900.0
2011-07-15 11:00:00,26.51,26.66,26.48,26.64,871200.0,11.2468,11.3105,11.2341,11.302,871200.0
2011-07-15 11:30:00,26.64,26.68,26.61,26.63,430600.0,11.302,11.319,11.2893,11.2978,430600.0
2011-07-15 12:00:00,26.63,26.73,26.62,26.68,517300.0,11.2978,11.3402,11.2935,11.319,517300.0
2011-07-15 12:30:00,26.68,26.68,26.55,26.56,348000.0,11.319,11.319,11.2638,11.2681,348000.0
2011-07-15 13:00:00,26.56,26.6,26.55,26.56,244600.0,11.2681,11.285,11.2638,11.2681,244600.0
2011-07-15 13:30:00,26.57,26.57,26.52,26.53,388800.0,11.2723,11.2723,11.2511,11.2553,388800.0
2011-07-15 14:00:00,26.52,26.61,26.52,26.57,392000.0,11.2511,11.2893,11.2511,11.2723,392000.0
2011-07-15 14:30:00,26.57,26.63,26.55,26.57,540000.0,11.2723,11.2978,11.2638,11.2723,540000.0
2011-07-15 15:00:00,26.56,26.64,26.55,26.62,416900.0,11.2681,11.302,11.2638,11.2935,416900.0
2011-07-15 15:30:00,26.63,26.71,26.62,26.71,1107400.0,11.2978,11.3317,11.2935,11.3317,1107400.0
2011-07-18 09:30:00,26.62,26.68,26.5,26.61,747700.0,11.2935,11.319,11.2426,11.2893,747700.0
2011-07-18 10:00:00,26.62,26.68,26.59,26.66,769400.0,11.2935,11.319,11.2808,11.3105,769400.0
2011-07-18 10:30:00,26.66,26.67,26.53,26.59,637300.0,11.3105,11.3147,11.2553,11.2808,637300.0
2011-07-18 11:00:00,26.58,26.59,26.51,26.53,402900.0,11.2765,11.2808,11.2468,11.2553,402900.0
2011-07-18 11:30:00,26.53,26.54,26.45,26.45,493500.0,11.2553,11.2596,11.2214,11.2214,493500.0
2011-07-18 12:00:00,26.46,26.52,26.45,26.52,419000.0,11.2256,11.2511,11.2214,11.2511,419000.0
2011-07-18 12:30:00,26.52,26.58,26.51,26.56,256000.0,11.2511,11.2765,11.2468,11.2681,256000.0
2011-07-18 13:00:00,26.55,26.56,26.5,26.54,387100.0,11.2638,11.2681,11.2426,11.2596,387100.0
2011-07-18 13:30:00,26.54,26.6,26.53,26.59,267600.0,11.2596,11.285,11.2553,11.2808,267600.0
2011-07-18 14:00:00,26.59,26.59,26.55,26.56,150000.0,11.2808,11.2808,11.2638,11.2681,150000.0
2011-07-18 14:30:00,26.56,26.59,26.53,26.59,253700.0,11.2681,11.2808,11.2553,11.2808,253700.0
2011-07-18 15:00:00,26.58,26.64,26.58,26.6,468100.0,11.2765,11.302,11.2765,11.285,468100.0
2011-07-18 15:30:00,26.6,26.62,26.56,26.61,1048300.0,11.285,11.2935,11.2681,11.2893,1048300.0
2011-07-19 09:30:00,26.69,26.88,26.66,26.85,1233500.0,11.3232,11.4038,11.3105,11.3911,1233500.0
2011-07-19 10:00:00,26.85,26.9,26.8,26.82,509000.0,11.3911,11.4123,11.3699,11.3784,509000.0
2011-07-19 10:30:00,26.82,26.84,26.78,26.81,611700.0,11.3784,11.3868,11.3614,11.3741,611700.0
2011-07-19 11:00:00,26.82,26.83,26.76,26.77,474900.0,11.3784,11.3826,11.3529,11.3571,474900.0
2011-07-19 11:30:00,26.78,26.81,26.75,26.78,467100.0,11.3614,11.3741,11.3487,11.3614,467100.0
2011-07-19 12:00:00,26.78,26.83,26.76,26.83,378400.0,11.3614,11.3826,11.3529,11.3826,378400.0
2011-07-19 12:30:00,26.83,26.89,26.82,26.89,510700.0,11.3826,11.4081,11.3784,11.4081,510700.0
2011-07-19 13:00:00,26.89,26.91,26.83,26.91,460400.0,11.4081,11.4165,11.3826,11.4165,460400.0
2011-07-19 13:30:00,26.91,27.03,26.9,26.95,933900.0,11.4165,11.4675,11.4123,11.4335,933900.0
2011-07-19 14:00:00,26.96,26.96,26.88,26.95,659000.0,11.4378,11.4378,11.4038,11.4335,659000.0
2011-07-19 14:30:00,26.95,27.04,26.93,27.0,593200.0,11.4335,11.4717,11.425,11.4547,593200.0
2011-07-19 15:00:00,27.01,27.04,26.99,26.99,643900.0,11.459,11.4717,11.4505,11.4505,643900.0
2011-07-19 15:30:00,26.99,27.05,26.96,27.01,1964100.0,11.4505,11.4759,11.4378,11.459,1964100.0
2011-07-20 09:30:00,26.92,26.92,26.34,26.35,2200800.0,11.4208,11.4208,11.1747,11.179,2200800.0
2011-07-20 10:00:00,26.35,26.39,26.16,26.36,2336000.0,11.179,11.1959,11.0984,11.1832,2336000.0
2011-07-20 10:30:00,26.37,26.38,26.22,26.23,1547100.0,11.1874,11.1917,11.1238,11.1281,1547100.0
2011-07-20 11:00:00,26.24,26.35,26.2,26.2,1267700.0,11.1323,11.179,11.1153,11.1153,1267700.0
2011-07-20 11:30:00,26.21,26.22,26.06,26.06,1824100.0,11.1196,11.1238,11.0559,11.0559,1824100.0
2011-07-20 12:00:00,26.06,26.07,26.01,26.04,1228700.0,11.0559,11.0602,11.0347,11.0474,1228700.0
2011-07-20 12:30:00,26.04,26.22,26.04,26.21,1092600.0,11.0474,11.1238,11.0474,11.1196,1092600.0
2011-07-20 13:00:00,26.21,26.22,26.07,26.09,750900.0,11.1196,11.1238,11.0602,11.0687,750900.0
2011-07-20 13:30:00,26.09,26.14,26.04,26.13,858600.0,11.0687,11.0899,11.0474,11.0856,858600.0
2011-07-20 14:00:00,26.13,26.34,26.12,26.32,1225200.0,11.0856,11.1747,11.0814,11.1662,1225200.0
2011-07-20 14:30:00,26.32,26.43,26.28,26.42,1115200.0,11.1662,11.2129,11.1493,11.2087,1115200.0
2011-07-20 15:00:00,26.42,26.42,26.32,26.34,1078100.0,11.2087,11.2087,11.1662,11.1747,1078100.0
2011-07-20 15:30:00,26.34,26.37,26.29,26.36,2089900.0,11.1747,11.1874,11.1535,11.1832,2089900.0
2011-07-21 09:30:00,26.48,26.54,26.25,26.53,1461700.0,11.2341,11.2596,11.1365,11.2553,1461700.0
2011-07-21 10:00:00,26.52,26.62,26.48,26.54,1021400.0,11.2511,11.2935,11.2341,11.2596,1021400.0
2011-07-21 10:30:00,26.54,26.64,26.5,26.55,783500.0,11.2596,11.302,11.2426,11.2638,783500.0
2011-07-21 11:00:00,26.56,26.58,26.45,26.48,845400.0,11.2681,11.2765,11.2214,11.2341,845400.0
2011-07-21 11:30:00,26.48,26.5,26.46,26.48,443200.0,11.2341,11.2426,11.2256,11.2341,443200.0
2011-07-21 12:00:00,26.49,26.51,26.43,26.44,445900.0,11.2384,11.2468,11.2129,11.2171,445900.0
2011-07-21 12:30:00,26.44,26.55,26.4,26.54,974400.0,11.2171,11.2638,11.2002,11.2596,974400.0
2011-07-21 13:00:00,26.54,26.6,26.51,26.6,501600.0,11.2596,11.285,11.2468,11.285,501600.0
2011-07-21 13:30:00,26.59,26.6,26.53,26.56,455000.0,11.2808,11.285,11.2553,11.2681,455000.0
2011-07-21 14:00:00,26.57,26.6,26.54,26.59,730500.0,11.2723,11.285,11.2596,11.2808,730500.0
2011-07-21 14:30:00,26.58,26.6,26.55,26.59,613900.0,11.2765,11.285,11.2638,11.2808,613900.0
2011-07-21 15:00:00,26.59,26.6,26.55,26.56,744000.0,11.2808,11.285,11.2638,11.2681,744000.0
2011-07-21 15:30:00,26.56,26.6,26.54,26.59,1799400.0,11.2681,11.285,11.2596,11.2808,1799400.0
2011-07-22 09:30:00,26.63,26.63,26.35,26.4,982500.0,11.2978,11.2978,11.179,11.2002,982500.0
2011-07-22 10:00:00,26.4,26.48,26.38,26.46,676600.0,11.2002,11.2341,11.1917,11.2256,676600.0
2011-07-22 10:30:00,26.47,26.57,26.46,26.51,672100.0,11.2299,11.2723,11.2256,11.2468,672100.0
2011-07-22 11:00:00,26.51,26.53,26.42,26.45,593800.0,11.2468,11.2553,11.2087,11.2214,593800.0
2011-07-22 11:30:00,26.45,26.49,26.44,26.45,463100.0,11.2214,11.2384,11.2171,11.2214,463100.0
2011-07-22 12:00:00,26.45,26.54,26.45,26.5,702900.0,11.2214,11.2596,11.2214,11.2426,702900.0
2011-07-22 12:30:00,26.5,26.5,26.48,26.5,388400.0,11.2426,11.2426,11.2341,11.2426,388400.0
2011-07-22 13:00:00,26.49,26.5,26.4,26.4,436100.0,11.2384,11.2426,11.2002,11.2002,436100.0
2011-07-22 13:30:00,26.4,26.46,26.39,26.4,539500.0,11.2002,11.2256,11.1959,11.2002,539500.0
2011-07-22 14:00:00,26.39,26.4,26.35,26.36,911800.0,11.1959,11.2002,11.179,11.1832,911800.0
2011-07-22 14:30:00,26.36,26.37,26.26,26.3,1449600.0,11.1832,11.1874,11.1408,11.1577,1449600.0
2011-07-22 15:00:00,26.3,26.32,26.24,26.31,1046000.0,11.1577,11.1662,11.1323,11.162,1046000.0
2011-07-22 15:30:00,26.3,26.35,26.3,26.35,1856600.0,11.1577,11.179,11.1577,11.179,1856600.0
2011-07-25 09:30:00,26.1,26.21,26.04,26.08,1283700.0,11.0729,11.1196,11.0474,11.0644,1283700.0
2011-07-25 10:00:00,26.08,26.19,26.08,26.16,733000.0,11.0644,11.1111,11.0644,11.0984,733000.0
2011-07-25 10:30:00,26.16,26.22,26.08,26.14,1021500.0,11.0984,11.1238,11.0644,11.0899,1021500.0
2011-07-25 11:00:00,26.13,26.21,26.07,26.18,1693100.0,11.0856,11.1196,11.0602,11.1068,1693100.0
2011-07-25 11:30:00,26.17,26.23,26.14,26.23,513200.0,11.1026,11.1281,11.0899,11.1281,513200.0
2011-07-25 12:00:00,26.23,26.26,26.18,26.19,409200.0,11.1281,11.1408,11.1068,11.1111,409200.0
2011-07-25 12:30:00,26.18,26.25,26.18,26.22,496400.0,11.1068,11.1365,11.1068,11.1238,496400.0
2011-07-25 13:00:00,26.23,26.25,26.21,26.23,416800.0,11.1281,11.1365,11.1196,11.1281,416800.0
2011-07-25 13:30:00,26.24,26.26,26.2,26.21,514000.0,11.1323,11.1408,11.1153,11.1196,514000.0
2011-07-25 14:00:00,26.21,26.27,26.21,26.27,553900.0,11.1196,11.145,11.1196,11.145,553900.0
2011-07-25 14:30:00,26.26,26.29,26.24,26.27,725500.0,11.1408,11.1535,11.1323,11.145,725500.0
2011-07-25 15:00:00,26.27,26.29,26.24,26.27,716000.0,11.145,11.1535,11.1323,11.145,716000.0
2011-07-25 15:30:00,26.27,26.3,26.22,26.25,1835800.0,11.145,11.1577,11.1238,11.1365,1835800.0
2011-07-26 09:30:00,26.17,26.24,26.05,26.14,943200.0,11.1026,11.1323,11.0517,11.0899,943200.0
2011-07-26 10:00:00,26.13,26.16,26.07,26.1,582700.0,11.0856,11.0984,11.0602,11.0729,582700.0
2011-07-26 10:30:00,26.1,26.13,26.07,26.08,546500.0,11.0729,11.0856,11.0602,11.0644,546500.0
2011-07-26 11:00:00,26.08,26.11,26.06,26.08,661000.0,11.0644,11.0771,11.0559,11.0644,661000.0
2011-07-26 11:30:00,26.08,26.11,26.06,26.1,245300.0,11.0644,11.0771,11.0559,11.0729,245300.0
2011-07-26 12:00:00,26.1,26.18,26.1,26.17,430800.0,11.0729,11.1068,11.0729,11.1026,430800.0
2011-07-26 12:30:00,26.16,26.17,26.11,26.12,268300.0,11.0984,11.1026,11.0771,11.0814,268300.0
2011-07-26 13:00:00,26.12,26.13,26.1,26.12,315400.0,11.0814,11.0856,11.0729,11.0814,315400.0
2011-07-26 13:30:00,26.12,26.13,26.1,26.13,279900.0,11.0814,11.0856,11.0729,11.0856,279900.0
2011-07-26 14:00:00,26.12,26.2,26.12,26.2,599600.0,11.0814,11.1153,11.0814,11.1153,599600.0
2011-07-26 14:30:00,26.2,26.22,26.17,26.17,598400.0,11.1153,11.1238,11.1026,11.1026,598400.0
2011-07-26 15:00:00,26.18,26.2,26.16,26.19,506200.0,11.1068,11.1153,11.0984,11.1111,506200.0
2011-07-26 15:30:00,26.18,26.19,26.14,26.17,1412000.0,11.1068,11.1111,11.0899,11.1026,1412000.0
2011-07-27 09:30:00,26.03,26.16,26.02,26.11,915500.0,11.0432,11.0984,11.039,11.0771,915500.0
2011-07-27 10:00:00,26.11,26.27,26.09,26.22,1013100.0,11.0771,11.145,11.0687,11.1238,1013100.0
2011-07-27 10:30:00,26.22,26.25,26.13,26.22,848200.0,11.1238,11.1365,11.0856,11.1238,848200.0
2011-07-27 11:00:00,26.21,26.25,26.18,26.19,563500.0,11.1196,11.1365,11.1068,11.1111,563500.0
2011-07-27 11:30:00,26.19,26.21,26.1,26.13,438600.0,11.1111,11.1196,11.0729,11.0856,438600.0
2011-07-27 12:00:00,26.13,26.14,26.09,26.12,465200.0,11.0856,11.0899,11.0687,11.0814,465200.0
2011-07-27 12:30:00,26.12,26.16,26.09,26.09,384200.0,11.0814,11.0984,11.0687,11.0687,384200.0
2011-07-27 13:00:00,26.1,26.13,26.07,26.11,440000.0,11.0729,11.0856,11.0602,11.0771,440000.0
2011-07-27 13:30:00,26.11,26.19,26.1,26.16,374700.0,11.0771,11.1111,11.0729,11.0984,374700.0
2011-07-27 14:00:00,26.16,26.19,26.09,26.12,421700.0,11.0984,11.1111,11.0687,11.0814,421700.0
2011-07-27 14:30:00,26.11,26.13,26.06,26.11,1412400.0,11.0771,11.0856,11.0559,11.0771,1412400.0
2011-07-27 15:00:00,26.1,26.19,26.1,26.18,770600.0,11.0729,11.1111,11.0729,11.1068,770600.0
2011-07-27 15:30:00,26.18,26.23,26.08,26.14,2394300.0,11.1068,11.1281,11.0644,11.0899,2394300.0
2011-07-28 09:30:00,26.06,26.26,26.06,26.18,824700.0,11.0559,11.1408,11.0559,11.1068,824700.0
2011-07-28 10:00:00,26.19,26.27,26.11,26.24,913900.0,11.1111,11.145,11.0771,11.1323,913900.0
2011-07-28 10:30:00,26.23,26.39,26.21,26.39,1143600.0,11.1281,11.1959,11.1196,11.1959,1143600.0
2011-07-28 11:00:00,26.38,26.43,26.35,26.4,823100.0,11.1917,11.2129,11.179,11.2002,823100.0
2011-07-28 11:30:00,26.4,26.41,26.33,26.38,485600.0,11.2002,11.2044,11.1705,11.1917,485600.0
2011-07-28 12:00:00,26.39,26.44,26.38,26.4,409000.0,11.1959,11.2171,11.1917,11.2002,409000.0
2011-07-28 12:30:00,26.4,26.43,26.37,26.38,453100.0,11.2002,11.2129,11.1874,11.1917,453100.0
2011-07-28 13:00:00,26.38,26.39,26.31,26.37,374700.0,11.1917,11.1959,11.162,11.1874,374700.0
2011-07-28 13:30:00,26.36,26.45,26.35,26.43,450100.0,11.1832,11.2214,11.179,11.2129,450100.0
2011-07-28 14:00:00,26.43,26.44,26.32,26.36,512900.0,11.2129,11.2171,11.1662,11.1832,512900.0
2011-07-28 14:30:00,26.37,26.37,26.32,26.34,414800.0,11.1874,11.1874,11.1662,11.1747,414800.0
2011-07-28 15:00:00,26.34,26.35,26.27,26.28,507200.0,11.1747,11.179,11.145,11.1493,507200.0
2011-07-28 15:30:00,26.27,26.3,26.23,26.23,1650800.0,11.145,11.1577,11.1281,11.1281,1650800.0
2011-07-29 09:30:00,26.18,26.41,26.11,26.32,1486900.0,11.1068,11.2044,11.0771,11.1662,1486900.0
2011-07-29 10:00:00,26.31,26.44,26.27,26.4,1060100.0,11.162,11.2171,11.145,11.2002,1060100.0
2011-07-29 10:30:00,26.41,26.5,26.34,26.47,1200100.0,11.2044,11.2426,11.1747,11.2299,1200100.0
2011-07-29 11:00:00,26.48,26.59,26.44,26.49,943200.0,11.2341,11.2808,11.2171,11.2384,943200.0
2011-07-29 11:30:00,26.49,26.54,26.46,26.51,725300.0,11.2384,11.2596,11.2256,11.2468,725300.0
2011-07-29 12:00:00,26.5,26.55,26.47,26.51,815300.0,11.2426,11.2638,11.2299,11.2468,815300.0
2011-07-29 12:30:00,26.51,26.52,26.42,26.43,639900.0,11.2468,11.2511,11.2087,11.2129,639900.0
2011-07-29 13:00:00,26.43,26.44,26.34,26.37,669200.0,11.2129,11.2171,11.1747,11.1874,669200.0
2011-07-29 13:30:00,26.37,26.44,26.34,26.39,480900.0,11.1874,11.2171,11.1747,11.1959,480900.0
2011-07-29 14:00:00,26.39,26.41,26.3,26.35,480400.0,11.1959,11.2044,11.1577,11.179,480400.0
2011-07-29 14:30:00,26.35,26.41,26.34,26.35,1233400.0,11.179,11.2044,11.1747,11.179,1233400.0
2011-07-29 15:00:00,26.35,26.41,26.33,26.4,688400.0,11.179,11.2044,11.1705,11.2002,688400.0
2011-07-29 15:30:00,26.41,26.41,26.3,26.31,2191100.0,11.2044,11.2044,11.1577,11.162,2191100.0
2011-08-01 09:30:00,26.53,26.57,26.26,26.27,1595400.0,11.2553,11.2723,11.1408,11.145,1595400.0
2011-08-01 10:00:00,26.26,26.27,26.05,26.06,1671800.0,11.1408,11.145,11.0517,11.0559,1671800.0
2011-08-01 10:30:00,26.05,26.12,26.05,26.08,1061100.0,11.0517,11.0814,11.0517,11.0644,1061100.0
2011-08-01 11:00:00,26.08,26.1,26.03,26.08,1174500.0,11.0644,11.0729,11.0432,11.0644,1174500.0
2011-08-01 11:30:00,26.08,26.09,25.83,25.85,1432800.0,11.0644,11.0687,10.9584,10.9668,1432800.0
2011-08-01 12:00:00,25.86,25.93,25.86,25.91,888000.0,10.9711,11.0008,10.9711,10.9923,888000.0
2011-08-01 12:30:00,25.91,26.02,25.91,25.98,732600.0,10.9923,11.039,10.9923,11.022,732600.0
2011-08-01 13:00:00,25.98,26.0,25.93,25.98,590700.0,11.022,11.0305,11.0008,11.022,590700.0
2011-08-01 13:30:00,25.98,26.02,25.97,25.99,619500.0,11.022,11.039,11.0177,11.0262,619500.0
2011-08-01 14:00:00,26.0,26.04,25.98,26.02,900000.0,11.0305,11.0474,11.022,11.039,900000.0
2011-08-01 14:30:00,26.03,26.18,26.01,26.17,1025900.0,11.0432,11.1068,11.0347,11.1026,1025900.0
2011-08-01 15:00:00,26.17,26.2,26.13,26.18,796900.0,11.1026,11.1153,11.0856,11.1068,796900.0
2011-08-01 15:30:00,26.18,26.18,26.09,26.14,1757000.0,11.1068,11.1068,11.0687,11.0899,1757000.0
2011-08-02 09:30:00,26.01,26.12,25.84,25.86,1245000.0,11.0347,11.0814,10.9626,10.9711,1245000.0
2011-08-02 10:00:00,25.86,25.99,25.84,25.99,841700.0,10.9711,11.0262,10.9626,11.0262,841700.0
2011-08-02 10:30:00,25.99,26.1,25.97,26.06,711800.0,11.0262,11.0729,11.0177,11.0559,711800.0
2011-08-02 11:00:00,26.05,26.17,26.01,26.16,664900.0,11.0517,11.1026,11.0347,11.0984,664900.0
2011-08-02 11:30:00,26.15,26.2,26.05,26.19,627200.0,11.0941,11.1153,11.0517,11.1111,627200.0
2011-08-02 12:00:00,26.2,26.28,26.17,26.26,636100.0,11.1153,11.1493,11.1026,11.1408,636100.0
2011-08-02 12:30:00,26.26,26.26,26.14,26.17,750100.0,11.1408,11.1408,11.0899,11.1026,750100.0
2011-08-02 13:00:00,26.18,26.39,26.17,26.35,1152600.0,11.1068,11.1959,11.1026,11.179,1152600.0
2011-08-02 13:30:00,26.34,26.36,26.26,26.32,690400.0,11.1747,11.1832,11.1408,11.1662,690400.0
2011-08-02 14:00:00,26.31,26.35,26.29,26.31,842000.0,11.162,11.179,11.1535,11.162,842000.0
2011-08-02 14:30:00,26.31,26.43,26.27,26.41,1084100.0,11.162,11.2129,11.145,11.2044,1084100.0
2011-08-02 15:00:00,26.42,26.44,26.3,26.33,893700.0,11.2087,11.2171,11.1577,11.1705,893700.0
2011-08-02 15:30:00,26.34,26.35,26.18,26.18,2743600.0,11.1747,11.179,11.1068,11.1068,2743600.0
2011-08-03 09:30:00,26.12,26.17,26.0,26.15,1544200.0,11.0814,11.1026,11.0305,11.0941,1544200.0
2011-08-03 10:00:00,26.14,26.19,26.08,26.12,1135600.0,11.0899,11.1111,11.0644,11.0814,1135600.0
2011-08-03 10:30:00,26.12,26.17,26.02,26.06,1969700.0,11.0814,11.1026,11.039,11.0559,1969700.0
2011-08-03 11:00:00,26.06,26.12,26.02,26.06,1022200.0,11.0559,11.0814,11.039,11.0559,1022200.0
2011-08-03 11:30:00,26.06,26.07,25.95,25.98,928800.0,11.0559,11.0602,11.0093,11.022,928800.0
2011-08-03 12:00:00,25.98,25.99,25.91,25.94,721800.0,11.022,11.0262,10.9923,11.005,721800.0
2011-08-03 12:30:00,25.94,26.0,25.9,25.97,605800.0,11.005,11.0305,10.988,11.0177,605800.0
2011-08-03 13:00:00,25.97,26.06,25.96,26.06,530800.0,11.0177,11.0559,11.0135,11.0559,530800.0
2011-08-03 13:30:00,26.05,26.21,26.05,26.17,865300.0,11.0517,11.1196,11.0517,11.1026,865300.0
2011-08-03 14:00:00,26.17,26.26,26.08,26.1,916700.0,11.1026,11.1408,11.0644,11.0729,916700.0
2011-08-03 14:30:00,26.09,26.14,26.06,26.11,599500.0,11.0687,11.0899,11.0559,11.0771,599500.0
2011-08-03 15:00:00,26.11,26.22,26.08,26.17,831200.0,11.0771,11.1238,11.0644,11.1026,831200.0
2011-08-03 15:30:00,26.17,26.42,26.15,26.37,5775800.0,11.1026,11.2087,11.0941,11.1874,5775800.0
2011-08-04 09:30:00,26.17,26.45,26.1,26.4,1430700.0,11.1026,11.2214,11.0729,11.2002,1430700.0
2011-08-04 10:00:00,26.4,26.48,26.3,26.44,1548400.0,11.2002,11.2341,11.1577,11.2171,1548400.0
2011-08-04 10:30:00,26.45,26.52,26.23,26.24,1770800.0,11.2214,11.2511,11.1281,11.1323,1770800.0
2011-08-04 11:00:00,26.24,26.33,26.19,26.24,2165700.0,11.1323,11.1705,11.1111,11.1323,2165700.0
2011-08-04 11:30:00,26.24,26.32,26.08,26.23,1204400.0,11.1323,11.1662,11.0644,11.1281,1204400.0
2011-08-04 12:00:00,26.24,26.33,26.21,26.29,1323600.0,11.1323,11.1705,11.1196,11.1535,1323600.0
2011-08-04 12:30:00,26.28,26.3,26.18,26.19,878600.0,11.1493,11.1577,11.1068,11.1111,878600.0
2011-08-04 13:00:00,26.19,26.24,26.14,26.22,841000.0,11.1111,11.1323,11.0899,11.1238,841000.0
2011-08-04 13:30:00,26.22,26.23,26.05,26.06,1076800.0,11.1238,11.1281,11.0517,11.0559,1076800.0
2011-08-04 14:00:00,26.06,26.07,25.83,25.83,2299200.0,11.0559,11.0602,10.9584,10.9584,2299200.0
2011-08-04 14:30:00,25.84,25.93,25.8,25.87,1662400.0,10.9626,11.0008,10.9456,10.9753,1662400.0
2011-08-04 15:00:00,25.88,25.96,25.67,25.67,2554200.0,10.9796,11.0135,10.8905,10.8905,2554200.0
2011-08-04 15:30:00,25.67,25.76,25.46,25.47,5192000.0,10.8905,10.9287,10.8014,10.8056,5192000.0
2011-08-05 09:30:00,25.49,25.91,25.46,25.53,2900300.0,10.8141,10.9923,10.8014,10.8311,2900300.0
2011-08-05 10:00:00,25.53,25.76,25.5,25.67,2006300.0,10.8311,10.9287,10.8184,10.8905,2006300.0
2011-08-05 10:30:00,25.67,25.67,25.51,25.62,1849900.0,10.8905,10.8905,10.8226,10.8693,1849900.0
2011-08-05 11:00:00,25.62,25.63,25.44,25.55,1784000.0,10.8693,10.8735,10.7929,10.8396,1784000.0
2011-08-05 11:30:00,25.55,25.62,25.44,25.48,2007200.0,10.8396,10.8693,10.7929,10.8099,2007200.0
2011-08-05 12:00:00,25.49,25.78,25.45,25.63,2678100.0,10.8141,10.9371,10.7971,10.8735,2678100.0
2011-08-05 12:30:00,25.63,25.95,25.57,25.9,2377100.0,10.8735,11.0093,10.848,10.988,2377100.0
2011-08-05 13:00:00,25.9,26.02,25.84,25.99,1540700.0,10.988,11.039,10.9626,11.0262,1540700.0
2011-08-05 13:30:00,25.98,26.06,25.82,25.99,1433600.0,11.022,11.0559,10.9541,11.0262,1433600.0
2011-08-05 14:00:00,26.0,26.0,25.8,25.89,1315100.0,11.0305,11.0305,10.9456,10.9838,1315100.0
2011-08-05 14:30:00,25.89,26.0,25.84,25.97,1122700.0,10.9838,11.0305,10.9626,11.0177,1122700.0
2011-08-05 15:00:00,25.97,26.01,25.78,25.95,1553100.0,11.0177,11.0347,10.9371,11.0093,1553100.0
2011-08-05 15:30:00,25.95,26.06,25.88,25.9,3584600.0,11.0093,11.0559,10.9796,10.988,3584600.0
2011-08-08 09:30:00,24.98,25.38,24.44,25.38,7032100.0,10.5977,10.7674,10.3686,10.7674,7032100.0
2011-08-08 10:00:00,25.37,25.42,25.17,25.32,3790600.0,10.7632,10.7844,10.6783,10.742,3790600.0
2011-08-08 10:30:00,25.32,25.37,25.12,25.16,2242500.0,10.742,10.7632,10.6571,10.6741,2242500.0
2011-08-08 11:00:00,25.15,25.36,25.1,25.21,2002600.0,10.6699,10.759,10.6487,10.6953,2002600.0
2011-08-08 11:30:00,25.21,25.22,25.05,25.13,1603700.0,10.6953,10.6996,10.6274,10.6614,1603700.0
2011-08-08 12:00:00,25.13,25.14,25.0,25.04,1521500.0,10.6614,10.6656,10.6062,10.6232,1521500.0
2011-08-08 12:30:00,25.03,25.1,25.0,25.03,1500100.0,10.619,10.6487,10.6062,10.619,1500100.0
2011-08-08 13:00:00,25.03,25.14,24.96,25.1,1369700.0,10.619,10.6656,10.5893,10.6487,1369700.0
2011-08-08 13:30:00,25.1,25.13,24.97,24.99,1904400.0,10.6487,10.6614,10.5935,10.602,1904400.0
2011-08-08 14:00:00,25.0,25.12,24.76,24.93,2516900.0,10.6062,10.6571,10.5044,10.5765,2516900.0
2011-08-08 14:30:00,24.92,24.98,24.75,24.79,2378300.0,10.5723,10.5977,10.5002,10.5171,2378300.0
2011-08-08 15:00:00,24.79,25.02,24.7,24.71,3552300.0,10.5171,10.6147,10.479,10.4832,3552300.0
2011-08-08 15:30:00,24.71,24.78,24.54,24.57,6435300.0,10.4832,10.5129,10.4111,10.4238,6435300.0
2011-08-09 09:30:00,24.59,24.66,23.2,24.21,7566000.0,10.4323,10.462,9.8426,10.2711,7566000.0
2011-08-09 10:00:00,24.22,24.63,24.15,24.6,2600100.0,10.2753,10.4493,10.2456,10.4365,2600100.0
2011-08-09 10:30:00,24.61,24.66,24.43,24.52,1599800.0,10.4408,10.462,10.3644,10.4026,1599800.0
2011-08-09 11:00:00,24.52,24.63,24.39,24.61,1533400.0,10.4026,10.4493,10.3474,10.4408,1533400.0
2011-08-09 11:30:00,24.62,24.63,24.5,24.61,1218500.0,10.445,10.4493,10.3941,10.4408,1218500.0
2011-08-09 12:00:00,24.61,24.71,24.54,24.7,1283600.0,10.4408,10.4832,10.4111,10.479,1283600.0
2011-08-09 12:30:00,24.7,24.74,24.63,24.66,961600.0,10.479,10.4959,10.4493,10.462,961600.0
2011-08-09 13:00:00,24.65,24.79,24.62,24.71,1157600.0,10.4577,10.5171,10.445,10.4832,1157600.0
2011-08-09 13:30:00,24.71,24.79,24.65,24.7,1134500.0,10.4832,10.5171,10.4577,10.479,1134500.0
2011-08-09 14:00:00,24.71,24.85,24.3,24.49,2248800.0,10.4832,10.5426,10.3093,10.3899,2248800.0
2011-08-09 14:30:00,24.49,24.53,24.06,24.28,2327800.0,10.3899,10.4068,10.2074,10.3008,2327800.0
2011-08-09 15:00:00,24.28,24.78,24.15,24.72,1754600.0,10.3008,10.5129,10.2456,10.4874,1754600.0
2011-08-09 15:30:00,24.72,25.19,24.63,25.19,4460300.0,10.4874,10.6868,10.4493,10.6868,4460300.0
2011-08-10 09:30:00,24.9,24.97,24.55,24.59,3932500.0,10.5638,10.5935,10.4153,10.4323,3932500.0
2011-08-10 10:00:00,24.6,24.63,24.43,24.5,4117700.0,10.4365,10.4493,10.3644,10.3941,4117700.0
2011-08-10 10:30:00,24.49,24.79,24.45,24.59,4686200.0,10.3899,10.5171,10.3729,10.4323,4686200.0
2011-08-10 11:00:00,24.59,24.67,24.42,24.44,1791100.0,10.4323,10.4662,10.3602,10.3686,1791100.0
2011-08-10 11:30:00,24.44,24.65,24.43,24.56,1385300.0,10.3686,10.4577,10.3644,10.4196,1385300.0
2011-08-10 12:00:00,24.56,24.67,24.5,24.53,1182700.0,10.4196,10.4662,10.3941,10.4068,1182700.0
2011-08-10 12:30:00,24.53,24.65,24.46,24.62,978100.0,10.4068,10.4577,10.3771,10.445,978100.0
2011-08-10 13:00:00,24.62,24.62,24.45,24.57,1659200.0,10.445,10.445,10.3729,10.4238,1659200.0
2011-08-10 13:30:00,24.57,24.66,24.52,24.64,1710400.0,10.4238,10.462,10.4026,10.4535,1710400.0
2011-08-10 14:00:00,24.64,24.81,24.62,24.66,2292600.0,10.4535,10.5256,10.445,10.462,2292600.0
2011-08-10 14:30:00,24.66,24.73,24.6,24.62,1661300.0,10.462,10.4917,10.4365,10.445,1661300.0
2011-08-10 15:00:00,24.62,24.71,24.52,24.56,2180700.0,10.445,10.4832,10.4026,10.4196,2180700.0
2011-08-10 15:30:00,24.55,24.65,24.27,24.37,4715100.0,10.4153,10.4577,10.2965,10.3389,4715100.0
2011-08-11 09:30:00,24.4,24.61,24.25,24.4,2107100.0,10.3517,10.4408,10.288,10.3517,2107100.0
2011-08-11 10:00:00,24.41,24.56,24.35,24.5,1635600.0,10.3559,10.4196,10.3305,10.3941,1635600.0
2011-08-11 10:30:00,24.5,24.72,24.39,24.68,1726600.0,10.3941,10.4874,10.3474,10.4705,1726600.0
2011-08-11 11:00:00,24.68,24.78,24.62,24.7,1732500.0,10.4705,10.5129,10.445,10.479,1732500.0
2011-08-11 11:30:00,24.7,24.79,24.63,24.71,974900.0,10.479,10.5171,10.4493,10.4832,974900.0
2011-08-11 12:00:00,24.71,24.75,24.65,24.74,920900.0,10.4832,10.5002,10.4577,10.4959,920900.0
2011-08-11 12:30:00,24.75,25.0,24.74,24.98,995200.0,10.5002,10.6062,10.4959,10.5977,995200.0
2011-08-11 13:00:00,24.98,24.99,24.9,24.99,1131300.0,10.5977,10.602,10.5638,10.602,1131300.0
2011-08-11 13:30:00,24.99,25.0,24.87,24.99,997100.0,10.602,10.6062,10.5511,10.602,997100.0
2011-08-11 14:00:00,24.99,25.1,24.96,25.05,1151500.0,10.602,10.6487,10.5893,10.6274,1151500.0
2011-08-11 14:30:00,25.05,25.07,24.96,25.05,1052100.0,10.6274,10.6359,10.5893,10.6274,1052100.0
2011-08-11 15:00:00,25.04,25.11,25.03,25.11,1461100.0,10.6232,10.6529,10.619,10.6529,1461100.0
2011-08-11 15:30:00,25.09,25.19,24.92,24.94,5219500.0,10.6444,10.6868,10.5723,10.5808,5219500.0
2011-08-12 09:30:00,25.43,25.45,25.15,25.22,1752300.0,10.7887,10.7971,10.6699,10.6996,1752300.0
2011-08-12 10:00:00,25.21,25.26,25.05,25.24,1379200.0,10.6953,10.7165,10.6274,10.708,1379200.0
2011-08-12 10:30:00,25.24,25.3,25.1,25.21,840400.0,10.708,10.7335,10.6487,10.6953,840400.0
2011-08-12 11:00:00,25.2,25.23,25.13,25.18,918700.0,10.6911,10.7038,10.6614,10.6826,918700.0
2011-08-12 11:30:00,25.17,25.32,25.15,25.29,1364900.0,10.6783,10.742,10.6699,10.7293,1364900.0
2011-08-12 12:00:00,25.29,25.32,25.2,25.22,660100.0,10.7293,10.742,10.6911,10.6996,660100.0
2011-08-12 12:30:00,25.21,25.3,25.17,25.28,482900.0,10.6953,10.7335,10.6783,10.725,482900.0
2011-08-12 13:00:00,25.28,25.3,25.26,25.26,556700.0,10.725,10.7335,10.7165,10.7165,556700.0
2011-08-12 13:30:00,25.26,25.34,25.25,25.33,552800.0,10.7165,10.7505,10.7123,10.7462,552800.0
2011-08-12 14:00:00,25.34,25.35,25.2,25.27,1267800.0,10.7505,10.7547,10.6911,10.7208,1267800.0
2011-08-12 14:30:00,25.27,25.32,25.2,25.29,772200.0,10.7208,10.742,10.6911,10.7293,772200.0
2011-08-12 15:00:00,25.3,25.32,25.23,25.24,1119600.0,10.7335,10.742,10.7038,10.708,1119600.0
2011-08-12 15:30:00,25.23,25.27,25.13,25.21,1701500.0,10.7038,10.7208,10.6614,10.6953,1701500.0
2011-08-15 09:30:00,25.4,25.48,25.27,25.46,1205900.0,10.7759,10.8099,10.7208,10.8014,1205900.0
2011-08-15 10:00:00,25.46,25.58,25.42,25.56,1004100.0,10.8014,10.8523,10.7844,10.8438,1004100.0
2011-08-15 10:30:00,25.56,25.57,25.45,25.49,790800.0,10.8438,10.848,10.7971,10.8141,790800.0
2011-08-15 11:00:00,25.49,25.52,25.4,25.46,636200.0,10.8141,10.8268,10.7759,10.8014,636200.0
2011-08-15 11:30:00,25.46,25.47,25.4,25.43,429800.0,10.8014,10.8056,10.7759,10.7887,429800.0
2011-08-15 12:00:00,25.44,25.6,25.43,25.6,629100.0,10.7929,10.8608,10.7887,10.8608,629100.0
2011-08-15 12:30:00,25.6,25.66,25.56,25.65,559800.0,10.8608,10.8862,10.8438,10.882,559800.0
2011-08-15 13:00:00,25.65,25.68,25.57,25.63,552300.0,10.882,10.8947,10.848,10.8735,552300.0
2011-08-15 13:30:00,25.63,25.67,25.61,25.67,432200.0,10.8735,10.8905,10.865,10.8905,432200.0
2011-08-15 14:00:00,25.67,25.7,25.62,25.7,640500.0,10.8905,10.9032,10.8693,10.9032,640500.0
2011-08-15 14:30:00,25.7,25.74,25.67,25.7,814200.0,10.9032,10.9202,10.8905,10.9032,814200.0
2011-08-15 15:00:00,25.7,25.71,25.62,25.67,1160700.0,10.9032,10.9074,10.8693,10.8905,1160700.0
2011-08-15 15:30:00,25.67,25.72,25.65,25.7,2327700.0,10.8905,10.9117,10.882,10.9032,2327700.0
2011-08-16 09:30:00,25.59,25.59,25.4,25.45,1191200.0,10.8565,10.8565,10.7759,10.7971,1191200.0
2011-08-16 10:00:00,25.45,25.6,25.45,25.57,623400.0,10.7971,10.8608,10.7971,10.848,623400.0
2011-08-16 10:30:00,25.57,25.58,25.46,25.55,541200.0,10.848,10.8523,10.8014,10.8396,541200.0
2011-08-16 11:00:00,25.55,25.62,25.5,25.61,647200.0,10.8396,10.8693,10.8184,10.865,647200.0
2011-08-16 11:30:00,25.6,25.69,25.57,25.69,553100.0,10.8608,10.899,10.848,10.899,553100.0
2011-08-16 12:00:00,25.69,25.75,25.55,25.56,1123200.0,10.899,10.9244,10.8396,10.8438,1123200.0
2011-08-16 12:30:00,25.57,25.63,25.5,25.53,643400.0,10.848,10.8735,10.8184,10.8311,643400.0
2011-08-16 13:00:00,25.53,25.58,25.44,25.5,803000.0,10.8311,10.8523,10.7929,10.8184,803000.0
2011-08-16 13:30:00,25.49,25.65,25.48,25.64,516000.0,10.8141,10.882,10.8099,10.8777,516000.0
2011-08-16 14:00:00,25.63,25.71,25.63,25.69,520500.0,10.8735,10.9074,10.8735,10.899,520500.0
2011-08-16 14:30:00,25.68,25.7,25.63,25.68,607600.0,10.8947,10.9032,10.8735,10.8947,607600.0
2011-08-16 15:00:00,25.68,25.77,25.67,25.75,759500.0,10.8947,10.9329,10.8905,10.9244,759500.0
2011-08-16 15:30:00,25.76,25.77,25.68,25.7,2028400.0,10.9287,10.9329,10.8947,10.9032,2028400.0
2011-08-17 09:30:00,25.82,26.11,25.79,26.09,1305000.0,10.9541,11.0771,10.9414,11.0687,1305000.0
2011-08-17 10:00:00,26.09,26.15,26.02,26.14,1096500.0,11.0687,11.0941,11.039,11.0899,1096500.0
2011-08-17 10:30:00,26.13,26.15,26.06,26.14,931100.0,11.0856,11.0941,11.0559,11.0899,931100.0
2011-08-17 11:00:00,26.13,26.15,26.09,26.15,912200.0,11.0856,11.0941,11.0687,11.0941,912200.0
2011-08-17 11:30:00,26.14,26.15,26.05,26.07,747000.0,11.0899,11.0941,11.0517,11.0602,747000.0
2011-08-17 12:00:00,26.07,26.11,26.05,26.11,1049100.0,11.0602,11.0771,11.0517,11.0771,1049100.0
2011-08-17 12:30:00,26.11,26.17,26.02,26.05,665700.0,11.0771,11.1026,11.039,11.0517,665700.0
2011-08-17 13:00:00,26.04,26.05,25.93,25.98,692800.0,11.0474,11.0517,11.0008,11.022,692800.0
2011-08-17 13:30:00,25.98,26.0,25.9,25.96,384500.0,11.022,11.0305,10.988,11.0135,384500.0
2011-08-17 14:00:00,25.96,25.98,25.89,25.9,632500.0,11.0135,11.022,10.9838,10.988,632500.0
2011-08-17 14:30:00,25.9,25.99,25.89,25.99,611500.0,10.988,11.0262,10.9838,11.0262,611500.0
2011-08-17 15:00:00,25.99,26.01,25.92,26.01,742200.0,11.0262,11.0347,10.9965,11.0347,742200.0
2011-08-17 15:30:00,26.01,26.02,25.94,25.99,2225900.0,11.0347,11.039,11.005,11.0262,2225900.0
2011-08-18 09:30:00,25.53,25.9,25.51,25.77,1958900.0,10.8311,10.988,10.8226,10.9329,1958900.0
2011-08-18 10:00:00,25.76,25.76,25.31,25.55,2013000.0,10.9287,10.9287,10.7377,10.8396,2013000.0
2011-08-18 10:30:00,25.55,25.58,25.38,25.53,787900.0,10.8396,10.8523,10.7674,10.8311,787900.0
2011-08-18 11:00:00,25.52,25.62,25.38,25.6,886300.0,10.8268,10.8693,10.7674,10.8608,886300.0
2011-08-18 11:30:00,25.59,25.8,25.57,25.79,988000.0,10.8565,10.9456,10.848,10.9414,988000.0
2011-08-18 12:00:00,25.78,25.8,25.67,25.71,926900.0,10.9371,10.9456,10.8905,10.9074,926900.0
2011-08-18 12:30:00,25.71,25.75,25.67,25.71,699600.0,10.9074,10.9244,10.8905,10.9074,699600.0
2011-08-18 13:00:00,25.71,25.74,25.65,25.71,799800.0,10.9074,10.9202,10.882,10.9074,799800.0
2011-08-18 13:30:00,25.71,25.76,25.63,25.7,1018900.0,10.9074,10.9287,10.8735,10.9032,1018900.0
2011-08-18 14:00:00,25.7,25.91,25.7,25.82,1010500.0,10.9032,10.9923,10.9032,10.9541,1010500.0
2011-08-18 14:30:00,25.82,25.86,25.75,25.76,1056000.0,10.9541,10.9711,10.9244,10.9287,1056000.0
2011-08-18 15:00:00,25.75,25.77,25.62,25.68,1358200.0,10.9244,10.9329,10.8693,10.8947,1358200.0
2011-08-18 15:30:00,25.68,25.8,25.52,25.7,3739600.0,10.8947,10.9456,10.8268,10.9032,3739600.0
2011-08-19 09:30:00,25.47,25.97,25.47,25.96,3109300.0,10.8056,11.0177,10.8056,11.0135,3109300.0
2011-08-19 10:00:00,25.96,26.24,25.94,26.18,1484900.0,11.0135,11.1323,11.005,11.1068,1484900.0
2011-08-19 10:30:00,26.18,26.19,25.95,26.0,1183600.0,11.1068,11.1111,11.0093,11.0305,1183600.0
2011-08-19 11:00:00,26.0,26.08,25.92,26.02,1282300.0,11.0305,11.0644,10.9965,11.039,1282300.0
2011-08-19 11:30:00,26.03,26.15,26.03,26.14,1204300.0,11.0432,11.0941,11.0432,11.0899,1204300.0
2011-08-19 12:00:00,26.14,26.14,26.04,26.14,614300.0,11.0899,11.0899,11.0474,11.0899,614300.0
2011-08-19 12:30:00,26.13,26.14,26.1,26.11,499400.0,11.0856,11.0899,11.0729,11.0771,499400.0
2011-08-19 13:00:00,26.1,26.16,26.05,26.14,600100.0,11.0729,11.0984,11.0517,11.0899,600100.0
2011-08-19 13:30:00,26.13,26.13,26.03,26.11,749700.0,11.0856,11.0856,11.0432,11.0771,749700.0
2011-08-19 14:00:00,26.1,26.13,25.93,25.97,956000.0,11.0729,11.0856,11.0008,11.0177,956000.0
2011-08-19 14:30:00,25.97,25.97,25.78,25.8,1143400.0,11.0177,11.0177,10.9371,10.9456,1143400.0
2011-08-19 15:00:00,25.8,25.83,25.68,25.81,1427200.0,10.9456,10.9584,10.8947,10.9499,1427200.0
2011-08-19 15:30:00,25.81,25.84,25.69,25.73,2731800.0,10.9499,10.9626,10.899,10.9159,2731800.0
2011-08-22 09:30:00,26.23,26.24,25.85,25.87,1371700.0,11.1281,11.1323,10.9668,10.9753,1371700.0
2011-08-22 10:00:00,25.87,25.88,25.76,25.85,985900.0,10.9753,10.9796,10.9287,10.9668,985900.0
2011-08-22 10:30:00,25.85,25.85,25.71,25.73,751800.0,10.9668,10.9668,10.9074,10.9159,751800.0
2011-08-22 11:00:00,25.73,25.88,25.72,25.8,1019500.0,10.9159,10.9796,10.9117,10.9456,1019500.0
2011-08-22 11:30:00,25.81,25.85,25.71,25.76,561000.0,10.9499,10.9668,10.9074,10.9287,561000.0
2011-08-22 12:00:00,25.76,25.81,25.74,25.74,427400.0,10.9287,10.9499,10.9202,10.9202,427400.0
2011-08-22 12:30:00,25.75,25.83,25.68,25.83,415000.0,10.9244,10.9584,10.8947,10.9584,415000.0
2011-08-22 13:00:00,25.83,25.86,25.79,25.8,540200.0,10.9584,10.9711,10.9414,10.9456,540200.0
2011-08-22 13:30:00,25.8,25.89,25.74,25.89,734900.0,10.9456,10.9838,10.9202,10.9838,734900.0
2011-08-22 14:00:00,25.89,25.97,25.86,25.93,638300.0,10.9838,11.0177,10.9711,11.0008,638300.0
2011-08-22 14:30:00,25.93,25.95,25.8,25.82,812700.0,11.0008,11.0093,10.9456,10.9541,812700.0
2011-08-22 15:00:00,25.8,25.97,25.8,25.95,765900.0,10.9456,11.0177,10.9456,11.0093,765900.0
2011-08-22 15:30:00,25.94,26.0,25.8,25.84,1590300.0,11.005,11.0305,10.9456,10.9626,1590300.0
2011-08-23 09:30:00,25.98,26.06,25.85,25.89,1071400.0,11.022,11.0559,10.9668,10.9838,1071400.0
2011-08-23 10:00:00,25.9,26.03,25.88,25.97,1240600.0,10.988,11.0432,10.9796,11.0177,1240600.0
2011-08-23 10:30:00,25.97,26.0,25.93,25.97,641500.0,11.0177,11.0305,11.0008,11.0177,641500.0
2011-08-23 11:00:00,25.97,26.06,25.95,26.05,836600.0,11.0177,11.0559,11.0093,11.0517,836600.0
2011-08-23 11:30:00,26.06,26.2,26.06,26.19,834300.0,11.0559,11.1153,11.0559,11.1111,834300.0
2011-08-23 12:00:00,26.19,26.19,26.1,26.17,596700.0,11.1111,11.1111,11.0729,11.1026,596700.0
2011-08-23 12:30:00,26.17,26.3,26.16,26.27,1292700.0,11.1026,11.1577,11.0984,11.145,1292700.0
2011-08-23 13:00:00,26.26,26.3,26.18,26.21,525500.0,11.1408,11.1577,11.1068,11.1196,525500.0
2011-08-23 13:30:00,26.21,26.24,26.13,26.19,717200.0,11.1196,11.1323,11.0856,11.1111,717200.0
2011-08-23 14:00:00,26.19,26.24,26.08,26.21,688800.0,11.1111,11.1323,11.0644,11.1196,688800.0
2011-08-23 14:30:00,26.21,26.31,26.2,26.26,713200.0,11.1196,11.162,11.1153,11.1408,713200.0
2011-08-23 15:00:00,26.26,26.45,26.26,26.33,997700.0,11.1408,11.2214,11.1408,11.1705,997700.0
2011-08-23 15:30:00,26.33,26.42,26.26,26.42,2259600.0,11.1705,11.2087,11.1408,11.2087,2259600.0
2011-08-24 09:30:00,26.32,26.48,26.26,26.45,780200.0,11.1662,11.2341,11.1408,11.2214,780200.0
2011-08-24 10:00:00,26.45,26.55,26.42,26.47,727000.0,11.2214,11.2638,11.2087,11.2299,727000.0
2011-08-24 10:30:00,26.47,26.53,26.36,26.43,559700.0,11.2299,11.2553,11.1832,11.2129,559700.0
2011-08-24 11:00:00,26.43,26.5,26.41,26.47,627500.0,11.2129,11.2426,11.2044,11.2299,627500.0
2011-08-24 11:30:00,26.46,26.47,26.36,26.41,467500.0,11.2256,11.2299,11.1832,11.2044,467500.0
2011-08-24 12:00:00,26.41,26.41,26.3,26.33,302600.0,11.2044,11.2044,11.1577,11.1705,302600.0
2011-08-24 12:30:00,26.33,26.39,26.32,26.38,329500.0,11.1705,11.1959,11.1662,11.1917,329500.0
2011-08-24 13:00:00,26.37,26.49,26.34,26.48,338100.0,11.1874,11.2384,11.1747,11.2341,338100.0
2011-08-24 13:30:00,26.48,26.49,26.38,26.44,414700.0,11.2341,11.2384,11.1917,11.2171,414700.0
2011-08-24 14:00:00,26.43,26.45,26.34,26.36,581500.0,11.2129,11.2214,11.1747,11.1832,581500.0
2011-08-24 14:30:00,26.35,26.41,26.33,26.39,595600.0,11.179,11.2044,11.1705,11.1959,595600.0
2011-08-24 15:00:00,26.38,26.42,26.35,26.38,860900.0,11.1917,11.2087,11.179,11.1917,860900.0
2011-08-24 15:30:00,26.39,26.47,26.38,26.46,1772500.0,11.1959,11.2299,11.1917,11.2256,1772500.0
2011-08-25 09:30:00,26.55,26.55,26.18,26.19,1075200.0,11.2638,11.2638,11.1068,11.1111,1075200.0
2011-08-25 10:00:00,26.19,26.25,25.96,26.06,1673500.0,11.1111,11.1365,11.0135,11.0559,1673500.0
2011-08-25 10:30:00,26.05,26.09,25.94,26.03,1014700.0,11.0517,11.0687,11.005,11.0432,1014700.0
2011-08-25 11:00:00,26.04,26.06,25.89,25.92,961500.0,11.0474,11.0559,10.9838,10.9965,961500.0
2011-08-25 11:30:00,25.92,26.03,25.91,26.01,867600.0,10.9965,11.0432,10.9923,11.0347,867600.0
2011-08-25 12:00:00,26.02,26.1,25.98,26.02,513900.0,11.039,11.0729,11.022,11.039,513900.0
2011-08-25 12:30:00,26.02,26.02,25.93,25.98,564100.0,11.039,11.039,11.0008,11.022,564100.0
2011-08-25 13:00:00,25.99,26.04,25.97,26.02,529800.0,11.0262,11.0474,11.0177,11.039,529800.0
2011-08-25 13:30:00,26.02,26.07,25.95,26.01,771000.0,11.039,11.0602,11.0093,11.0347,771000.0
2011-08-25 14:00:00,26.02,26.07,25.97,26.03,596000.0,11.039,11.0602,11.0177,11.0432,596000.0
2011-08-25 14:30:00,26.03,26.1,26.01,26.03,486500.0,11.0432,11.0729,11.0347,11.0432,486500.0
2011-08-25 15:00:00,26.02,26.13,25.99,26.05,658300.0,11.039,11.0856,11.0262,11.0517,658300.0
2011-08-25 15:30:00,26.04,26.05,25.95,26.02,2100600.0,11.0474,11.0517,11.0093,11.039,2100600.0
2011-08-26 09:30:00,26.02,26.1,25.9,25.95,1224300.0,11.039,11.0729,10.988,11.0093,1224300.0
2011-08-26 10:00:00,25.96,25.97,25.61,25.88,1540100.0,11.0135,11.0177,10.865,10.9796,1540100.0
2011-08-26 10:30:00,25.89,26.07,25.76,25.99,831100.0,10.9838,11.0602,10.9287,11.0262,831100.0
2011-08-26 11:00:00,25.98,26.24,25.96,26.17,1078200.0,11.022,11.1323,11.0135,11.1026,1078200.0
2011-08-26 11:30:00,26.17,26.3,26.16,26.22,931000.0,11.1026,11.1577,11.0984,11.1238,931000.0
2011-08-26 12:00:00,26.22,26.38,26.22,26.38,732700.0,11.1238,11.1917,11.1238,11.1917,732700.0
2011-08-26 12:30:00,26.38,26.39,26.27,26.31,606200.0,11.1917,11.1959,11.145,11.162,606200.0
2011-08-26 13:00:00,26.31,26.35,26.28,26.35,494900.0,11.162,11.179,11.1493,11.179,494900.0
2011-08-26 13:30:00,26.34,26.36,26.26,26.29,527200.0,11.1747,11.1832,11.1408,11.1535,527200.0
2011-08-26 14:00:00,26.29,26.32,26.24,26.25,1007200.0,11.1535,11.1662,11.1323,11.1365,1007200.0
2011-08-26 14:30:00,26.25,26.3,26.25,26.26,787600.0,11.1365,11.1577,11.1365,11.1408,787600.0
2011-08-26 15:00:00,26.25,26.26,26.16,26.23,860500.0,11.1365,11.1408,11.0984,11.1281,860500.0
2011-08-26 15:30:00,26.22,26.35,26.22,26.3,1644300.0,11.1238,11.179,11.1238,11.1577,1644300.0
2011-08-29 09:30:00,26.56,26.7,26.56,26.56,887000.0,11.2681,11.3274,11.2681,11.2681,887000.0
2011-08-29 10:00:00,26.56,26.62,26.5,26.53,645400.0,11.2681,11.2935,11.2426,11.2553,645400.0
2011-08-29 10:30:00,26.54,26.62,26.52,26.58,481900.0,11.2596,11.2935,11.2511,11.2765,481900.0
2011-08-29 11:00:00,26.58,26.62,26.55,26.61,506500.0,11.2765,11.2935,11.2638,11.2893,506500.0
2011-08-29 11:30:00,26.62,26.7,26.6,26.7,492000.0,11.2935,11.3274,11.285,11.3274,492000.0
2011-08-29 12:00:00,26.7,26.75,26.69,26.74,315100.0,11.3274,11.3487,11.3232,11.3444,315100.0
2011-08-29 12:30:00,26.74,26.77,26.7,26.77,506600.0,11.3444,11.3571,11.3274,11.3571,506600.0
2011-08-29 13:00:00,26.76,26.77,26.72,26.73,394700.0,11.3529,11.3571,11.3359,11.3402,394700.0
2011-08-29 13:30:00,26.74,26.74,26.67,26.72,526000.0,11.3444,11.3444,11.3147,11.3359,526000.0
2011-08-29 14:00:00,26.72,26.75,26.69,26.74,410100.0,11.3359,11.3487,11.3232,11.3444,410100.0
2011-08-29 14:30:00,26.75,26.75,26.72,26.73,409300.0,11.3487,11.3487,11.3359,11.3402,409300.0
2011-08-29 15:00:00,26.73,26.79,26.72,26.79,942200.0,11.3402,11.3656,11.3359,11.3656,942200.0
2011-08-29 15:30:00,26.79,26.8,26.74,26.79,1855300.0,11.3656,11.3699,11.3444,11.3656,1855300.0
2011-08-30 09:30:00,26.77,26.77,26.63,26.7,843900.0,11.3571,11.3571,11.2978,11.3274,843900.0
2011-08-30 10:00:00,26.69,26.73,26.62,26.72,864900.0,11.3232,11.3402,11.2935,11.3359,864900.0
2011-08-30 10:30:00,26.73,26.8,26.69,26.79,657900.0,11.3402,11.3699,11.3232,11.3656,657900.0
2011-08-30 11:00:00,26.78,27.0,26.77,26.96,713200.0,11.3614,11.4547,11.3571,11.4378,713200.0
2011-08-30 11:30:00,26.95,27.0,26.89,26.99,618000.0,11.4335,11.4547,11.4081,11.4505,618000.0
2011-08-30 12:00:00,26.99,27.0,26.95,27.0,443000.0,11.4505,11.4547,11.4335,11.4547,443000.0
2011-08-30 12:30:00,26.99,27.0,26.97,26.99,492900.0,11.4505,11.4547,11.442,11.4505,492900.0
2011-08-30 13:00:00,26.99,27.07,26.96,27.06,699100.0,11.4505,11.4844,11.4378,11.4802,699100.0
2011-08-30 13:30:00,27.06,27.11,26.98,27.1,809000.0,11.4802,11.5014,11.4462,11.4971,809000.0
2011-08-30 14:00:00,27.1,27.14,27.02,27.13,1092000.0,11.4971,11.5141,11.4632,11.5099,1092000.0
2011-08-30 14:30:00,27.13,27.15,27.05,27.11,800000.0,11.5099,11.5184,11.4759,11.5014,800000.0
2011-08-30 15:00:00,27.11,27.12,27.07,27.11,853800.0,11.5014,11.5056,11.4844,11.5014,853800.0
2011-08-30 15:30:00,27.12,27.2,27.02,27.02,2773800.0,11.5056,11.5396,11.4632,11.4632,2773800.0
2011-08-31 09:30:00,27.12,27.26,27.05,27.22,1100200.0,11.5056,11.565,11.4759,11.5481,1100200.0
2011-08-31 10:00:00,27.22,27.34,27.16,27.32,810400.0,11.5481,11.599,11.5226,11.5905,810400.0
2011-08-31 10:30:00,27.32,27.38,27.32,27.36,766800.0,11.5905,11.6159,11.5905,11.6075,766800.0
2011-08-31 11:00:00,27.35,27.37,27.28,27.33,529000.0,11.6032,11.6117,11.5735,11.5947,529000.0
2011-08-31 11:30:00,27.33,27.34,27.24,27.32,548700.0,11.5947,11.599,11.5565,11.5905,548700.0
2011-08-31 12:00:00,27.32,27.35,27.29,27.33,449600.0,11.5905,11.6032,11.5778,11.5947,449600.0
2011-08-31 12:30:00,27.34,27.4,27.33,27.4,452300.0,11.599,11.6244,11.5947,11.6244,452300.0
2011-08-31 13:00:00,27.4,27.41,27.35,27.39,666300.0,11.6244,11.6287,11.6032,11.6202,666300.0
2011-08-31 13:30:00,27.39,27.39,27.22,27.22,789400.0,11.6202,11.6202,11.5481,11.5481,789400.0
2011-08-31 14:00:00,27.23,27.28,27.2,27.22,614500.0,11.5523,11.5735,11.5396,11.5481,614500.0
2011-08-31 14:30:00,27.23,27.23,27.1,27.16,652400.0,11.5523,11.5523,11.4971,11.5226,652400.0
2011-08-31 15:00:00,27.16,27.23,27.05,27.16,801600.0,11.5226,11.5523,11.4759,11.5226,801600.0
2011-08-31 15:30:00,27.16,27.25,27.11,27.17,1997200.0,11.5226,11.5608,11.5014,11.5268,1997200.0
2011-09-01 09:30:00,27.26,27.28,27.05,27.08,842200.0,11.565,11.5735,11.4759,11.4887,842200.0
2011-09-01 10:00:00,27.08,27.36,27.05,27.24,1593500.0,11.4887,11.6075,11.4759,11.5565,1593500.0
2011-09-01 10:30:00,27.24,27.28,27.17,27.2,571400.0,11.5565,11.5735,11.5268,11.5396,571400.0
2011-09-01 11:00:00,27.21,27.33,27.19,27.32,611200.0,11.5438,11.5947,11.5353,11.5905,611200.0
2011-09-01 11:30:00,27.32,27.36,27.22,27.31,487800.0,11.5905,11.6075,11.5481,11.5862,487800.0
2011-09-01 12:00:00,27.3,27.3,27.24,27.28,368900.0,11.582,11.582,11.5565,11.5735,368900.0
2011-09-01 12:30:00,27.28,27.31,27.23,27.23,364600.0,11.5735,11.5862,11.5523,11.5523,364600.0
2011-09-01 13:00:00,27.24,27.26,27.2,27.24,377500.0,11.5565,11.565,11.5396,11.5565,377500.0
2011-09-01 13:30:00,27.24,27.25,27.09,27.16,589800.0,11.5565,11.5608,11.4929,11.5226,589800.0
2011-09-01 14:00:00,27.16,27.16,27.07,27.16,614200.0,11.5226,11.5226,11.4844,11.5226,614200.0
2011-09-01 14:30:00,27.16,27.26,27.15,27.2,776500.0,11.5226,11.565,11.5184,11.5396,776500.0
2011-09-01 15:00:00,27.2,27.23,27.14,27.18,555400.0,11.5396,11.5523,11.5141,11.5311,555400.0
2011-09-01 15:30:00,27.18,27.19,27.09,27.11,1590000.0,11.5311,11.5353,11.4929,11.5014,1590000.0
2011-09-02 09:30:00,26.88,27.04,26.82,26.91,1393400.0,11.4038,11.4717,11.3784,11.4165,1393400.0
2011-09-02 10:00:00,26.91,27.0,26.86,26.87,726900.0,11.4165,11.4547,11.3953,11.3996,726900.0
2011-09-02 10:30:00,26.87,26.87,26.76,26.85,555500.0,11.3996,11.3996,11.3529,11.3911,555500.0
2011-09-02 11:00:00,26.85,26.9,26.81,26.84,554200.0,11.3911,11.4123,11.3741,11.3868,554200.0
2011-09-02 11:30:00,26.85,26.85,26.73,26.76,623200.0,11.3911,11.3911,11.3402,11.3529,623200.0
2011-09-02 12:00:00,26.75,26.85,26.75,26.82,312500.0,11.3487,11.3911,11.3487,11.3784,312500.0
2011-09-02 12:30:00,26.81,26.9,26.8,26.88,319600.0,11.3741,11.4123,11.3699,11.4038,319600.0
2011-09-02 13:00:00,26.88,26.89,26.82,26.83,277100.0,11.4038,11.4081,11.3784,11.3826,277100.0
2011-09-02 13:30:00,26.83,26.85,26.79,26.8,269200.0,11.3826,11.3911,11.3656,11.3699,269200.0
2011-09-02 14:00:00,26.79,26.83,26.73,26.77,592900.0,11.3656,11.3826,11.3402,11.3571,592900.0
2011-09-02 14:30:00,26.76,26.8,26.7,26.75,602400.0,11.3529,11.3699,11.3274,11.3487,602400.0
2011-09-02 15:00:00,26.75,26.76,26.69,26.73,547600.0,11.3487,11.3529,11.3232,11.3402,547600.0
2011-09-02 15:30:00,26.72,26.76,26.69,26.72,1631500.0,11.3359,11.3529,11.3232,11.3359,1631500.0
2011-09-06 09:30:00,26.14,26.59,26.01,26.59,1890300.0,11.0899,11.2808,11.0347,11.2808,1890300.0
2011-09-06 10:00:00,26.59,26.78,26.49,26.51,1585600.0,11.2808,11.3614,11.2384,11.2468,1585600.0
2011-09-06 10:30:00,26.5,26.69,26.46,26.65,1116500.0,11.2426,11.3232,11.2256,11.3062,1116500.0
2011-09-06 11:00:00,26.65,26.68,26.57,26.58,1080800.0,11.3062,11.319,11.2723,11.2765,1080800.0
2011-09-06 11:30:00,26.57,26.66,26.54,26.64,759200.0,11.2723,11.3105,11.2596,11.302,759200.0
2011-09-06 12:00:00,26.64,26.69,26.58,26.67,457800.0,11.302,11.3232,11.2765,11.3147,457800.0
2011-09-06 12:30:00,26.67,26.71,26.6,26.69,629900.0,11.3147,11.3317,11.285,11.3232,629900.0
2011-09-06 13:00:00,26.69,26.72,26.66,26.7,479400.0,11.3232,11.3359,11.3105,11.3274,479400.0
2011-09-06 13:30:00,26.69,26.73,26.67,26.7,530700.0,11.3232,11.3402,11.3147,11.3274,530700.0
2011-09-06 14:00:00,26.7,26.75,26.67,26.72,640800.0,11.3274,11.3487,11.3147,11.3359,640800.0
2011-09-06 14:30:00,26.72,26.73,26.67,26.71,628200.0,11.3359,11.3402,11.3147,11.3317,628200.0
2011-09-06 15:00:00,26.72,26.77,26.71,26.75,1047500.0,11.3359,11.3571,11.3317,11.3487,1047500.0
2011-09-06 15:30:00,26.75,26.85,26.73,26.84,2654300.0,11.3487,11.3911,11.3402,11.3868,2654300.0
2011-09-07 09:30:00,27.26,27.32,27.0,27.14,1276400.0,11.565,11.5905,11.4547,11.5141,1276400.0
2011-09-07 10:00:00,27.15,27.29,27.09,27.19,986300.0,11.5184,11.5778,11.4929,11.5353,986300.0
2011-09-07 10:30:00,27.19,27.23,27.06,27.12,971500.0,11.5353,11.5523,11.4802,11.5056,971500.0
2011-09-07 11:00:00,27.12,27.22,27.09,27.09,628600.0,11.5056,11.5481,11.4929,11.4929,628600.0
2011-09-07 11:30:00,27.1,27.12,27.08,27.09,483400.0,11.4971,11.5056,11.4887,11.4929,483400.0
2011-09-07 12:00:00,27.08,27.09,27.05,27.06,346500.0,11.4887,11.4929,11.4759,11.4802,346500.0
2011-09-07 12:30:00,27.06,27.08,27.05,27.05,334000.0,11.4802,11.4887,11.4759,11.4759,334000.0
2011-09-07 13:00:00,27.06,27.08,27.05,27.06,343800.0,11.4802,11.4887,11.4759,11.4802,343800.0
2011-09-07 13:30:00,27.05,27.07,27.05,27.05,428800.0,11.4759,11.4844,11.4759,11.4759,428800.0
2011-09-07 14:00:00,27.05,27.05,27.0,27.0,796800.0,11.4759,11.4759,11.4547,11.4547,796800.0
2011-09-07 14:30:00,27.01,27.01,26.96,26.98,658200.0,11.459,11.459,11.4378,11.4462,658200.0
2011-09-07 15:00:00,26.98,27.0,26.97,26.98,535600.0,11.4462,11.4547,11.442,11.4462,535600.0
2011-09-07 15:30:00,26.98,26.98,26.89,26.97,2567200.0,11.4462,11.4462,11.4081,11.442,2567200.0
2011-09-08 09:30:00,26.94,27.18,26.83,27.1,1103800.0,11.4293,11.5311,11.3826,11.4971,1103800.0
2011-09-08 10:00:00,27.1,27.11,27.03,27.03,673300.0,11.4971,11.5014,11.4675,11.4675,673300.0
2011-09-08 10:30:00,27.03,27.19,27.03,27.19,606300.0,11.4675,11.5353,11.4675,11.5353,606300.0
2011-09-08 11:00:00,27.18,27.21,27.09,27.09,598400.0,11.5311,11.5438,11.4929,11.4929,598400.0
2011-09-08 11:30:00,27.09,27.16,27.08,27.11,860700.0,11.4929,11.5226,11.4887,11.5014,860700.0
2011-09-08 12:00:00,27.11,27.21,27.1,27.18,532900.0,11.5014,11.5438,11.4971,11.5311,532900.0
2011-09-08 12:30:00,27.18,27.25,27.15,27.24,570200.0,11.5311,11.5608,11.5184,11.5565,570200.0
2011-09-08 13:00:00,27.24,27.24,27.15,27.15,513900.0,11.5565,11.5565,11.5184,11.5184,513900.0
2011-09-08 13:30:00,27.15,27.21,27.1,27.14,1012600.0,11.5184,11.5438,11.4971,11.5141,1012600.0
2011-09-08 14:00:00,27.14,27.16,27.1,27.1,790700.0,11.5141,11.5226,11.4971,11.4971,790700.0
2011-09-08 14:30:00,27.1,27.14,27.1,27.12,654600.0,11.4971,11.5141,11.4971,11.5056,654600.0
2011-09-08 15:00:00,27.12,27.13,27.06,27.1,1197600.0,11.5056,11.5099,11.4802,11.4971,1197600.0
2011-09-08 15:30:00,27.11,27.13,27.01,27.01,2067600.0,11.5014,11.5099,11.459,11.459,2067600.0
2011-09-09 09:30:00,26.8,26.91,26.7,26.79,1662100.0,11.3699,11.4165,11.3274,11.3656,1662100.0
2011-09-09 10:00:00,26.79,26.83,26.73,26.77,915100.0,11.3656,11.3826,11.3402,11.3571,915100.0
2011-09-09 10:30:00,26.77,26.77,26.61,26.64,1170300.0,11.3571,11.3571,11.2893,11.302,1170300.0
2011-09-09 11:00:00,26.63,26.65,26.43,26.47,2042500.0,11.2978,11.3062,11.2129,11.2299,2042500.0
2011-09-09 11:30:00,26.46,26.48,26.37,26.39,1413700.0,11.2256,11.2341,11.1874,11.1959,1413700.0
2011-09-09 12:00:00,26.39,26.46,26.37,26.4,1200400.0,11.1959,11.2256,11.1874,11.2002,1200400.0
2011-09-09 12:30:00,26.41,26.41,26.28,26.39,912800.0,11.2044,11.2044,11.1493,11.1959,912800.0
2011-09-09 13:00:00,26.39,26.48,26.33,26.37,827700.0,11.1959,11.2341,11.1705,11.1874,827700.0
2011-09-09 13:30:00,26.37,26.39,26.32,26.34,693900.0,11.1874,11.1959,11.1662,11.1747,693900.0
2011-09-09 14:00:00,26.35,26.42,26.33,26.34,1010400.0,11.179,11.2087,11.1705,11.1747,1010400.0
2011-09-09 14:30:00,26.35,26.41,26.3,26.32,1108000.0,11.179,11.2044,11.1577,11.1662,1108000.0
2011-09-09 15:00:00,26.32,26.4,26.29,26.31,1339600.0,11.1662,11.2002,11.1535,11.162,1339600.0
2011-09-09 15:30:00,26.31,26.49,26.3,26.37,4309800.0,11.162,11.2384,11.1577,11.1874,4309800.0
2011-09-12 09:30:00,26.06,26.2,26.01,26.15,1661400.0,11.0559,11.1153,11.0347,11.0941,1661400.0
2011-09-12 10:00:00,26.15,26.31,26.13,26.24,1116200.0,11.0941,11.162,11.0856,11.1323,1116200.0
2011-09-12 10:30:00,26.24,26.28,26.11,26.12,827500.0,11.1323,11.1493,11.0771,11.0814,827500.0
2011-09-12 11:00:00,26.12,26.29,26.11,26.26,609500.0,11.0814,11.1535,11.0771,11.1408,609500.0
2011-09-12 11:30:00,26.26,26.29,26.23,26.29,508500.0,11.1408,11.1535,11.1281,11.1535,508500.0
2011-09-12 12:00:00,26.29,26.32,26.19,26.25,626900.0,11.1535,11.1662,11.1111,11.1365,626900.0
2011-09-12 12:30:00,26.25,26.3,26.21,26.29,536000.0,11.1365,11.1577,11.1196,11.1535,536000.0
2011-09-12 13:00:00,26.29,26.32,26.25,26.26,548200.0,11.1535,11.1662,11.1365,11.1408,548200.0
2011-09-12 13:30:00,26.25,26.26,26.2,26.23,507600.0,11.1365,11.1408,11.1153,11.1281,507600.0
2011-09-12 14:00:00,26.23,26.24,26.14,26.19,1472700.0,11.1281,11.1323,11.0899,11.1111,1472700.0
2011-09-12 14:30:00,26.19,26.31,26.18,26.22,1224700.0,11.1111,11.162,11.1068,11.1238,1224700.0
2011-09-12 15:00:00,26.22,26.32,26.2,26.31,1109900.0,11.1238,11.1662,11.1153,11.162,1109900.0
2011-09-12 15:30:00,26.31,26.57,26.3,26.54,3594000.0,11.162,11.2723,11.1577,11.2596,3594000.0
2011-09-13 09:30:00,26.17,26.18,25.9,26.05,2049400.0,11.2765,11.2808,11.1601,11.2248,2049400.0
2011-09-13 10:00:00,26.05,26.11,26.02,26.05,1039500.0,11.2248,11.2506,11.2118,11.2248,1039500.0
2011-09-13 10:30:00,26.05,26.08,25.93,26.04,991700.0,11.2248,11.2377,11.1731,11.2205,991700.0
2011-09-13 11:00:00,26.05,26.07,25.95,26.05,775400.0,11.2248,11.2334,11.1817,11.2248,775400.0
2011-09-13 11:30:00,26.06,26.1,26.02,26.02,590900.0,11.2291,11.2463,11.2118,11.2118,590900.0
2011-09-13 12:00:00,26.02,26.12,26.0,26.09,572100.0,11.2118,11.2549,11.2032,11.242,572100.0
2011-09-13 12:30:00,26.08,26.11,26.06,26.1,481500.0,11.2377,11.2506,11.2291,11.2463,481500.0
2011-09-13 13:00:00,26.1,26.15,26.08,26.12,448700.0,11.2463,11.2679,11.2377,11.2549,448700.0
2011-09-13 13:30:00,26.11,26.16,26.09,26.11,458400.0,11.2506,11.2722,11.242,11.2506,458400.0
2011-09-13 14:00:00,26.11,26.16,26.1,26.16,694700.0,11.2506,11.2722,11.2463,11.2722,694700.0
2011-09-13 14:30:00,26.16,26.17,26.06,26.09,882100.0,11.2722,11.2765,11.2291,11.242,882100.0
2011-09-13 15:00:00,26.09,26.13,26.03,26.11,1073700.0,11.242,11.2592,11.2161,11.2506,1073700.0
2011-09-13 15:30:00,26.12,26.25,26.11,26.18,2534600.0,11.2549,11.3109,11.2506,11.2808,2534600.0
2011-09-14 09:30:00,26.35,26.47,26.26,26.44,1662900.0,11.354,11.4057,11.3153,11.3928,1662900.0
2011-09-14 10:00:00,26.44,26.44,26.16,26.43,1733900.0,11.3928,11.3928,11.2722,11.3885,1733900.0
2011-09-14 10:30:00,26.43,26.46,26.33,26.44,1305500.0,11.3885,11.4014,11.3454,11.3928,1305500.0
2011-09-14 11:00:00,26.44,26.46,26.39,26.45,1160200.0,11.3928,11.4014,11.3713,11.3971,1160200.0
2011-09-14 11:30:00,26.45,26.49,26.42,26.47,714400.0,11.3971,11.4144,11.3842,11.4057,714400.0
2011-09-14 12:00:00,26.47,26.49,26.44,26.49,577800.0,11.4057,11.4144,11.3928,11.4144,577800.0
2011-09-14 12:30:00,26.49,26.58,26.48,26.54,1134900.0,11.4144,11.4531,11.41,11.4359,1134900.0
2011-09-14 13:00:00,26.54,26.58,26.53,26.57,556900.0,11.4359,11.4531,11.4316,11.4488,556900.0
2011-09-14 13:30:00,26.57,26.64,26.55,26.57,983100.0,11.4488,11.479,11.4402,11.4488,983100.0
2011-09-14 14:00:00,26.57,26.66,26.57,26.61,817200.0,11.4488,11.4876,11.4488,11.4661,817200.0
2011-09-14 14:30:00,26.61,26.62,26.56,26.6,616800.0,11.4661,11.4704,11.4445,11.4618,616800.0
2011-09-14 15:00:00,26.6,26.75,26.6,26.74,1191500.0,11.4618,11.5264,11.4618,11.5221,1191500.0
2011-09-14 15:30:00,26.74,26.77,26.55,26.56,3063200.0,11.5221,11.535,11.4402,11.4445,3063200.0
2011-09-15 09:30:00,26.69,26.79,26.62,26.68,1553700.0,11.5005,11.5436,11.4704,11.4962,1553700.0
2011-09-15 10:00:00,26.69,26.72,26.55,26.65,1364000.0,11.5005,11.5135,11.4402,11.4833,1364000.0
2011-09-15 10:30:00,26.64,26.73,26.59,26.65,951800.0,11.479,11.5178,11.4574,11.4833,951800.0
2011-09-15 11:00:00,26.65,26.66,26.57,26.63,716000.0,11.4833,11.4876,11.4488,11.4747,716000.0
2011-09-15 11:30:00,26.62,26.73,26.61,26.72,456200.0,11.4704,11.5178,11.4661,11.5135,456200.0
2011-09-15 12:00:00,26.73,26.82,26.71,26.8,749900.0,11.5178,11.5566,11.5092,11.5479,749900.0
2011-09-15 12:30:00,26.8,26.84,26.77,26.8,554000.0,11.5479,11.5652,11.535,11.5479,554000.0
2011-09-15 13:00:00,26.8,26.85,26.8,26.82,469200.0,11.5479,11.5695,11.5479,11.5566,469200.0
2011-09-15 13:30:00,26.81,26.83,26.77,26.83,496100.0,11.5522,11.5609,11.535,11.5609,496100.0
2011-09-15 14:00:00,26.83,26.86,26.77,26.8,699400.0,11.5609,11.5738,11.535,11.5479,699400.0
2011-09-15 14:30:00,26.8,26.81,26.76,26.8,480900.0,11.5479,11.5522,11.5307,11.5479,480900.0
2011-09-15 15:00:00,26.8,26.85,26.79,26.81,639400.0,11.5479,11.5695,11.5436,11.5522,639400.0
2011-09-15 15:30:00,26.82,26.9,26.8,26.86,2358000.0,11.5566,11.591,11.5479,11.5738,2358000.0
2011-09-16 09:30:00,27.04,27.19,26.91,27.14,4729400.0,11.6513,11.716,11.5953,11.6944,4729400.0
2011-09-16 10:00:00,27.14,27.16,26.87,26.89,1004800.0,11.6944,11.7031,11.5781,11.5867,1004800.0
2011-09-16 10:30:00,26.89,26.93,26.71,26.76,1077100.0,11.5867,11.604,11.5092,11.5307,1077100.0
2011-09-16 11:00:00,26.77,26.91,26.77,26.79,853300.0,11.535,11.5953,11.535,11.5436,853300.0
2011-09-16 11:30:00,26.8,26.87,26.74,26.83,695600.0,11.5479,11.5781,11.5221,11.5609,695600.0
2011-09-16 12:00:00,26.83,26.86,26.78,26.8,445200.0,11.5609,11.5738,11.5393,11.5479,445200.0
2011-09-16 12:30:00,26.81,26.88,26.8,26.85,465900.0,11.5522,11.5824,11.5479,11.5695,465900.0
2011-09-16 13:00:00,26.85,26.87,26.8,26.82,454000.0,11.5695,11.5781,11.5479,11.5566,454000.0
2011-09-16 13:30:00,26.82,26.83,26.77,26.8,428400.0,11.5566,11.5609,11.535,11.5479,428400.0
2011-09-16 14:00:00,26.81,26.84,26.8,26.8,374200.0,11.5522,11.5652,11.5479,11.5479,374200.0
2011-09-16 14:30:00,26.81,26.83,26.78,26.81,517100.0,11.5522,11.5609,11.5393,11.5522,517100.0
2011-09-16 15:00:00,26.82,26.83,26.76,26.77,521100.0,11.5566,11.5609,11.5307,11.535,521100.0
2011-09-16 15:30:00,26.77,26.91,26.74,26.88,2096900.0,11.535,11.5953,11.5221,11.5824,2096900.0
2011-09-19 09:30:00,26.64,26.73,26.5,26.52,874100.0,11.479,11.5178,11.4187,11.4273,874100.0
2011-09-19 10:00:00,26.51,26.62,26.51,26.53,621000.0,11.423,11.4704,11.423,11.4316,621000.0
2011-09-19 10:30:00,26.53,26.65,26.53,26.57,564300.0,11.4316,11.4833,11.4316,11.4488,564300.0
2011-09-19 11:00:00,26.57,26.59,26.52,26.55,383000.0,11.4488,11.4574,11.4273,11.4402,383000.0
2011-09-19 11:30:00,26.55,26.63,26.53,26.61,340800.0,11.4402,11.4747,11.4316,11.4661,340800.0
2011-09-19 12:00:00,26.61,26.64,26.58,26.58,244500.0,11.4661,11.479,11.4531,11.4531,244500.0
2011-09-19 12:30:00,26.58,26.62,26.58,26.62,231500.0,11.4531,11.4704,11.4531,11.4704,231500.0
2011-09-19 13:00:00,26.61,26.63,26.59,26.62,349400.0,11.4661,11.4747,11.4574,11.4704,349400.0
2011-09-19 13:30:00,26.61,26.66,26.6,26.64,355200.0,11.4661,11.4876,11.4618,11.479,355200.0
2011-09-19 14:00:00,26.64,26.81,26.63,26.79,907300.0,11.479,11.5522,11.4747,11.5436,907300.0
2011-09-19 14:30:00,26.78,26.85,26.78,26.8,621600.0,11.5393,11.5695,11.5393,11.5479,621600.0
2011-09-19 15:00:00,26.8,26.98,26.78,26.94,1452300.0,11.5479,11.6255,11.5393,11.6083,1452300.0
2011-09-19 15:30:00,26.94,26.97,26.87,26.87,1968900.0,11.6083,11.6212,11.5781,11.5781,1968900.0
2011-09-20 09:30:00,26.97,27.0,26.83,26.97,899300.0,11.6212,11.6341,11.5609,11.6212,899300.0
2011-09-20 10:00:00,26.98,27.0,26.95,27.0,667800.0,11.6255,11.6341,11.6126,11.6341,667800.0
2011-09-20 10:30:00,27.0,27.13,26.99,27.13,1174200.0,11.6341,11.6901,11.6298,11.6901,1174200.0
2011-09-20 11:00:00,27.13,27.19,27.12,27.19,745600.0,11.6901,11.716,11.6858,11.716,745600.0
2011-09-20 11:30:00,27.18,27.19,27.1,27.15,622600.0,11.7117,11.716,11.6772,11.6987,622600.0
2011-09-20 12:00:00,27.15,27.16,27.09,27.15,292800.0,11.6987,11.7031,11.6729,11.6987,292800.0
2011-09-20 12:30:00,27.15,27.17,27.1,27.16,413500.0,11.6987,11.7074,11.6772,11.7031,413500.0
2011-09-20 13:00:00,27.16,27.18,27.15,27.18,310300.0,11.7031,11.7117,11.6987,11.7117,310300.0
2011-09-20 13:30:00,27.17,27.18,27.13,27.15,296000.0,11.7074,11.7117,11.6901,11.6987,296000.0
2011-09-20 14:00:00,27.15,27.18,27.1,27.11,476500.0,11.6987,11.7117,11.6772,11.6815,476500.0
2011-09-20 14:30:00,27.1,27.13,27.06,27.11,551100.0,11.6772,11.6901,11.66,11.6815,551100.0
2011-09-20 15:00:00,27.1,27.14,27.0,27.03,678600.0,11.6772,11.6944,11.6341,11.647,678600.0
2011-09-20 15:30:00,27.03,27.05,26.93,26.94,1637600.0,11.647,11.6557,11.604,11.6083,1637600.0
2011-09-21 09:30:00,26.89,26.93,26.45,26.64,1794100.0,11.5867,11.604,11.3971,11.479,1794100.0
2011-09-21 10:00:00,26.65,26.7,26.51,26.56,819200.0,11.4833,11.5048,11.423,11.4445,819200.0
2011-09-21 10:30:00,26.57,26.59,26.46,26.46,837800.0,11.4488,11.4574,11.4014,11.4014,837800.0
2011-09-21 11:00:00,26.46,26.56,26.44,26.55,800700.0,11.4014,11.4445,11.3928,11.4402,800700.0
2011-09-21 11:30:00,26.55,26.56,26.41,26.43,714100.0,11.4402,11.4445,11.3799,11.3885,714100.0
2011-09-21 12:00:00,26.43,26.47,26.38,26.4,607000.0,11.3885,11.4057,11.367,11.3756,607000.0
2011-09-21 12:30:00,26.4,26.55,26.39,26.4,647500.0,11.3756,11.4402,11.3713,11.3756,647500.0
2011-09-21 13:00:00,26.41,26.42,26.37,26.4,675800.0,11.3799,11.3842,11.3627,11.3756,675800.0
2011-09-21 13:30:00,26.41,26.42,26.36,26.4,464800.0,11.3799,11.3842,11.3583,11.3756,464800.0
2011-09-21 14:00:00,26.4,26.6,26.35,26.41,1328300.0,11.3756,11.4618,11.354,11.3799,1328300.0
2011-09-21 14:30:00,26.42,26.48,26.26,26.36,1166200.0,11.3842,11.41,11.3153,11.3583,1166200.0
2011-09-21 15:00:00,26.36,26.45,26.31,26.38,1232900.0,11.3583,11.3971,11.3368,11.367,1232900.0
2011-09-21 15:30:00,26.38,26.39,26.11,26.11,3576900.0,11.367,11.3713,11.2506,11.2506,3576900.0
2011-09-22 09:30:00,25.58,25.84,25.29,25.32,2974600.0,11.0222,11.1343,10.8973,10.9102,2974600.0
2011-09-22 10:00:00,25.31,25.66,25.27,25.52,1561400.0,10.9059,11.0567,10.8887,10.9964,1561400.0
2011-09-22 10:30:00,25.52,25.62,25.47,25.51,1418200.0,10.9964,11.0395,10.9748,10.9921,1418200.0
2011-09-22 11:00:00,25.5,25.59,25.43,25.57,961600.0,10.9878,11.0266,10.9576,11.0179,961600.0
2011-09-22 11:30:00,25.57,25.67,25.51,25.52,1094300.0,11.0179,11.061,10.9921,10.9964,1094300.0
2011-09-22 12:00:00,25.51,25.55,25.44,25.5,753600.0,10.9921,11.0093,10.9619,10.9878,753600.0
2011-09-22 12:30:00,25.5,25.63,25.48,25.61,601000.0,10.9878,11.0438,10.9792,11.0352,601000.0
2011-09-22 13:00:00,25.61,25.62,25.45,25.51,567100.0,11.0352,11.0395,10.9662,10.9921,567100.0
2011-09-22 13:30:00,25.5,25.57,25.42,25.43,747400.0,10.9878,11.0179,10.9533,10.9576,747400.0
2011-09-22 14:00:00,25.43,25.71,25.42,25.62,1517800.0,10.9576,11.0783,10.9533,11.0395,1517800.0
2011-09-22 14:30:00,25.62,25.65,25.52,25.6,1715100.0,11.0395,11.0524,10.9964,11.0309,1715100.0
2011-09-22 15:00:00,25.6,25.66,25.5,25.55,1575600.0,11.0309,11.0567,10.9878,11.0093,1575600.0
2011-09-22 15:30:00,25.55,25.79,25.54,25.72,3783200.0,11.0093,11.1127,11.005,11.0826,3783200.0
2011-09-23 09:30:00,25.73,25.9,25.59,25.82,1374900.0,11.0869,11.1601,11.0266,11.1257,1374900.0
2011-09-23 10:00:00,25.82,25.86,25.69,25.78,851200.0,11.1257,11.1429,11.0696,11.1084,851200.0
2011-09-23 10:30:00,25.79,25.88,25.71,25.85,750100.0,11.1127,11.1515,11.0783,11.1386,750100.0
2011-09-23 11:00:00,25.86,25.9,25.78,25.8,650100.0,11.1429,11.1601,11.1084,11.117,650100.0
2011-09-23 11:30:00,25.8,25.85,25.7,25.81,651400.0,11.117,11.1386,11.074,11.1214,651400.0
2011-09-23 12:00:00,25.8,25.81,25.71,25.71,400700.0,11.117,11.1214,11.0783,11.0783,400700.0
2011-09-23 12:30:00,25.72,25.8,25.67,25.71,685000.0,11.0826,11.117,11.061,11.0783,685000.0
2011-09-23 13:00:00,25.71,25.78,25.65,25.74,566500.0,11.0783,11.1084,11.0524,11.0912,566500.0
2011-09-23 13:30:00,25.73,25.91,25.73,25.85,708900.0,11.0869,11.1644,11.0869,11.1386,708900.0
2011-09-23 14:00:00,25.84,25.89,25.71,25.73,924800.0,11.1343,11.1558,11.0783,11.0869,924800.0
2011-09-23 14:30:00,25.72,25.76,25.61,25.62,950500.0,11.0826,11.0998,11.0352,11.0395,950500.0
2011-09-23 15:00:00,25.63,25.8,25.62,25.78,954100.0,11.0438,11.117,11.0395,11.1084,954100.0
2011-09-23 15:30:00,25.78,25.82,25.71,25.75,2066200.0,11.1084,11.1257,11.0783,11.0955,2066200.0
2011-09-26 09:30:00,25.86,26.04,25.8,25.88,954200.0,11.1429,11.2205,11.117,11.1515,954200.0
2011-09-26 10:00:00,25.88,25.97,25.84,25.95,968700.0,11.1515,11.1903,11.1343,11.1817,968700.0
2011-09-26 10:30:00,25.95,25.95,25.75,25.76,795100.0,11.1817,11.1817,11.0955,11.0998,795100.0
2011-09-26 11:00:00,25.76,25.87,25.75,25.82,691900.0,11.0998,11.1472,11.0955,11.1257,691900.0
2011-09-26 11:30:00,25.82,25.95,25.78,25.85,674000.0,11.1257,11.1817,11.1084,11.1386,674000.0
2011-09-26 12:00:00,25.86,25.92,25.78,25.87,524100.0,11.1429,11.1687,11.1084,11.1472,524100.0
2011-09-26 12:30:00,25.88,25.93,25.8,25.88,708000.0,11.1515,11.1731,11.117,11.1515,708000.0
2011-09-26 13:00:00,25.87,25.87,25.74,25.84,866600.0,11.1472,11.1472,11.0912,11.1343,866600.0
2011-09-26 13:30:00,25.83,25.92,25.78,25.89,590400.0,11.13,11.1687,11.1084,11.1558,590400.0
2011-09-26 14:00:00,25.89,25.95,25.85,25.87,876900.0,11.1558,11.1817,11.1386,11.1472,876900.0
2011-09-26 14:30:00,25.88,25.97,25.83,25.93,594400.0,11.1515,11.1903,11.13,11.1731,594400.0
2011-09-26 15:00:00,25.93,25.99,25.9,25.94,969500.0,11.1731,11.1989,11.1601,11.1774,969500.0
2011-09-26 15:30:00,25.94,26.02,25.91,26.01,2282300.0,11.1774,11.2118,11.1644,11.2075,2282300.0
2011-09-27 09:30:00,26.37,26.5,26.2,26.48,1246500.0,11.3627,11.4187,11.2894,11.41,1246500.0
2011-09-27 10:00:00,26.48,26.55,26.41,26.54,1424500.0,11.41,11.4402,11.3799,11.4359,1424500.0
2011-09-27 10:30:00,26.53,26.65,26.46,26.62,839500.0,11.4316,11.4833,11.4014,11.4704,839500.0
2011-09-27 11:00:00,26.63,26.64,26.54,26.55,744600.0,11.4747,11.479,11.4359,11.4402,744600.0
2011-09-27 11:30:00,26.55,26.61,26.53,26.59,624000.0,11.4402,11.4661,11.4316,11.4574,624000.0
2011-09-27 12:00:00,26.6,26.64,26.55,26.62,1014500.0,11.4618,11.479,11.4402,11.4704,1014500.0
2011-09-27 12:30:00,26.62,26.63,26.56,26.6,396600.0,11.4704,11.4747,11.4445,11.4618,396600.0
2011-09-27 13:00:00,26.6,26.65,26.56,26.63,493500.0,11.4618,11.4833,11.4445,11.4747,493500.0
2011-09-27 13:30:00,26.64,26.67,26.6,26.65,585600.0,11.479,11.4919,11.4618,11.4833,585600.0
2011-09-27 14:00:00,26.64,26.69,26.61,26.68,994000.0,11.479,11.5005,11.4661,11.4962,994000.0
2011-09-27 14:30:00,26.67,26.71,26.61,26.62,941800.0,11.4919,11.5092,11.4661,11.4704,941800.0
2011-09-27 15:00:00,26.62,26.63,26.49,26.54,942500.0,11.4704,11.4747,11.4144,11.4359,942500.0
2011-09-27 15:30:00,26.54,26.57,26.33,26.44,2477600.0,11.4359,11.4488,11.3454,11.3928,2477600.0
2011-09-28 09:30:00,26.45,26.59,26.45,26.54,775400.0,11.3971,11.4574,11.3971,11.4359,775400.0
2011-09-28 10:00:00,26.54,26.54,26.27,26.29,804800.0,11.4359,11.4359,11.3196,11.3282,804800.0
2011-09-28 10:30:00,26.3,26.39,26.24,26.36,539600.0,11.3325,11.3713,11.3066,11.3583,539600.0
2011-09-28 11:00:00,26.36,26.44,26.3,26.44,597000.0,11.3583,11.3928,11.3325,11.3928,597000.0
2011-09-28 11:30:00,26.44,26.58,26.43,26.51,862200.0,11.3928,11.4531,11.3885,11.423,862200.0
2011-09-28 12:00:00,26.51,26.56,26.47,26.56,679000.0,11.423,11.4445,11.4057,11.4445,679000.0
2011-09-28 12:30:00,26.56,26.56,26.41,26.49,386000.0,11.4445,11.4445,11.3799,11.4144,386000.0
2011-09-28 13:00:00,26.49,26.5,26.34,26.36,335000.0,11.4144,11.4187,11.3497,11.3583,335000.0
2011-09-28 13:30:00,26.36,26.4,26.25,26.29,616600.0,11.3583,11.3756,11.3109,11.3282,616600.0
2011-09-28 14:00:00,26.3,26.3,26.22,26.25,583300.0,11.3325,11.3325,11.298,11.3109,583300.0
2011-09-28 14:30:00,26.25,26.31,26.21,26.28,465700.0,11.3109,11.3368,11.2937,11.3239,465700.0
2011-09-28 15:00:00,26.29,26.33,26.21,26.23,711800.0,11.3282,11.3454,11.2937,11.3023,711800.0
2011-09-28 15:30:00,26.23,26.26,26.07,26.11,2134300.0,11.3023,11.3153,11.2334,11.2506,2134300.0
2011-09-29 09:30:00,26.53,26.59,26.31,26.54,744200.0,11.4316,11.4574,11.3368,11.4359,744200.0
2011-09-29 10:00:00,26.53,26.58,26.46,26.52,614800.0,11.4316,11.4531,11.4014,11.4273,614800.0
2011-09-29 10:30:00,26.53,26.55,26.35,26.4,808100.0,11.4316,11.4402,11.354,11.3756,808100.0
2011-09-29 11:00:00,26.39,26.5,26.39,26.45,753000.0,11.3713,11.4187,11.3713,11.3971,753000.0
2011-09-29 11:30:00,26.46,26.5,26.44,26.49,449800.0,11.4014,11.4187,11.3928,11.4144,449800.0
2011-09-29 12:00:00,26.48,26.55,26.42,26.55,478200.0,11.41,11.4402,11.3842,11.4402,478200.0
2011-09-29 12:30:00,26.54,26.54,26.43,26.44,532900.0,11.4359,11.4359,11.3885,11.3928,532900.0
2011-09-29 13:00:00,26.44,26.49,26.34,26.34,399900.0,11.3928,11.4144,11.3497,11.3497,399900.0
2011-09-29 13:30:00,26.34,26.4,26.29,26.36,597300.0,11.3497,11.3756,11.3282,11.3583,597300.0
2011-09-29 14:00:00,26.35,26.36,26.21,26.26,684600.0,11.354,11.3583,11.2937,11.3153,684600.0
2011-09-29 14:30:00,26.26,26.34,26.2,26.29,605900.0,11.3153,11.3497,11.2894,11.3282,605900.0
2011-09-29 15:00:00,26.29,26.3,26.15,26.24,778600.0,11.3282,11.3325,11.2679,11.3066,778600.0
2011-09-29 15:30:00,26.25,26.44,26.23,26.44,1683800.0,11.3109,11.3928,11.3023,11.3928,1683800.0
2011-09-30 09:30:00,26.32,26.77,26.28,26.57,1922700.0,11.3411,11.535,11.3239,11.4488,1922700.0
2011-09-30 10:00:00,26.57,26.92,26.55,26.9,1495400.0,11.4488,11.5996,11.4402,11.591,1495400.0
2011-09-30 10:30:00,26.89,27.0,26.83,26.95,1718100.0,11.5867,11.6341,11.5609,11.6126,1718100.0
2011-09-30 11:00:00,26.94,27.0,26.88,26.96,1640300.0,11.6083,11.6341,11.5824,11.6169,1640300.0
2011-09-30 11:30:00,26.96,27.09,26.95,27.08,1315300.0,11.6169,11.6729,11.6126,11.6686,1315300.0
2011-09-30 12:00:00,27.08,27.1,27.0,27.1,746500.0,11.6686,11.6772,11.6341,11.6772,746500.0
2011-09-30 12:30:00,27.09,27.21,27.05,27.17,1527400.0,11.6729,11.7246,11.6557,11.7074,1527400.0
2011-09-30 13:00:00,27.16,27.22,27.12,27.18,1240300.0,11.7031,11.7289,11.6858,11.7117,1240300.0
2011-09-30 13:30:00,27.18,27.27,27.18,27.18,967800.0,11.7117,11.7505,11.7117,11.7117,967800.0
2011-09-30 14:00:00,27.19,27.2,27.07,27.1,1505800.0,11.716,11.7203,11.6643,11.6772,1505800.0
2011-09-30 14:30:00,27.11,27.15,27.0,27.05,1162900.0,11.6815,11.6987,11.6341,11.6557,1162900.0
2011-09-30 15:00:00,27.04,27.08,26.95,26.95,1160700.0,11.6513,11.6686,11.6126,11.6126,1160700.0
2011-09-30 15:30:00,26.95,27.02,26.8,26.84,3807800.0,11.6126,11.6427,11.5479,11.5652,3807800.0
2011-10-03 09:30:00,26.71,26.95,26.68,26.7,1060700.0,11.5092,11.6126,11.4962,11.5048,1060700.0
2011-10-03 10:00:00,26.7,27.06,26.7,26.96,1301700.0,11.5048,11.66,11.5048,11.6169,1301700.0
2011-10-03 10:30:00,26.97,27.02,26.81,26.93,1025900.0,11.6212,11.6427,11.5522,11.604,1025900.0
2011-10-03 11:00:00,26.93,27.07,26.85,27.05,1093200.0,11.604,11.6643,11.5695,11.6557,1093200.0
2011-10-03 11:30:00,27.05,27.16,27.03,27.14,937600.0,11.6557,11.7031,11.647,11.6944,937600.0
2011-10-03 12:00:00,27.13,27.15,26.96,26.97,832500.0,11.6901,11.6987,11.6169,11.6212,832500.0
2011-10-03 12:30:00,26.96,26.98,26.85,26.88,781300.0,11.6169,11.6255,11.5695,11.5824,781300.0
2011-10-03 13:00:00,26.89,26.94,26.74,26.78,1080400.0,11.5867,11.6083,11.5221,11.5393,1080400.0
2011-10-03 13:30:00,26.79,26.91,26.66,26.89,1287900.0,11.5436,11.5953,11.4876,11.5867,1287900.0
2011-10-03 14:00:00,26.89,26.93,26.68,26.7,963800.0,11.5867,11.604,11.4962,11.5048,963800.0
2011-10-03 14:30:00,26.71,26.79,26.66,26.75,995500.0,11.5092,11.5436,11.4876,11.5264,995500.0
2011-10-03 15:00:00,26.75,26.97,26.65,26.67,888300.0,11.5264,11.6212,11.4833,11.4919,888300.0
2011-10-03 15:30:00,26.68,26.82,26.54,26.55,2707900.0,11.4962,11.5566,11.4359,11.4402,2707900.0
2011-10-04 09:30:00,26.13,26.19,26.0,26.05,1702300.0,11.2592,11.2851,11.2032,11.2248,1702300.0
2011-10-04 10:00:00,26.04,26.24,25.94,26.02,1598400.0,11.2205,11.3066,11.1774,11.2118,1598400.0
2011-10-04 10:30:00,26.02,26.28,25.94,26.01,1996100.0,11.2118,11.3239,11.1774,11.2075,1996100.0
2011-10-04 11:00:00,26.02,26.23,25.95,25.99,1292600.0,11.2118,11.3023,11.1817,11.1989,1292600.0
2011-10-04 11:30:00,25.99,26.09,25.95,26.03,707500.0,11.1989,11.242,11.1817,11.2161,707500.0
2011-10-04 12:00:00,26.03,26.16,26.0,26.09,790700.0,11.2161,11.2722,11.2032,11.242,790700.0
2011-10-04 12:30:00,26.09,26.11,26.03,26.06,705900.0,11.242,11.2506,11.2161,11.2291,705900.0
2011-10-04 13:00:00,26.06,26.09,25.94,26.0,816600.0,11.2291,11.242,11.1774,11.2032,816600.0
2011-10-04 13:30:00,26.0,26.07,25.95,26.01,638900.0,11.2032,11.2334,11.1817,11.2075,638900.0
2011-10-04 14:00:00,26.01,26.23,26.0,26.16,960200.0,11.2075,11.3023,11.2032,11.2722,960200.0
2011-10-04 14:30:00,26.16,26.2,25.99,26.05,1089200.0,11.2722,11.2894,11.1989,11.2248,1089200.0
2011-10-04 15:00:00,26.06,26.14,25.96,26.09,1239000.0,11.2291,11.2635,11.186,11.242,1239000.0
2011-10-04 15:30:00,26.09,26.56,26.06,26.53,2674300.0,11.242,11.4445,11.2291,11.4316,2674300.0
2011-10-05 09:30:00,26.6,26.76,26.46,26.49,1202200.0,11.4618,11.5307,11.4014,11.4144,1202200.0
2011-10-05 10:00:00,26.49,26.63,26.4,26.43,1135000.0,11.4144,11.4747,11.3756,11.3885,1135000.0
2011-10-05 10:30:00,26.43,26.66,26.42,26.62,768900.0,11.3885,11.4876,11.3842,11.4704,768900.0
2011-10-05 11:00:00,26.62,26.63,26.41,26.47,549300.0,11.4704,11.4747,11.3799,11.4057,549300.0
2011-10-05 11:30:00,26.47,26.59,26.4,26.57,658900.0,11.4057,11.4574,11.3756,11.4488,658900.0
2011-10-05 12:00:00,26.58,26.59,26.4,26.55,806300.0,11.4531,11.4574,11.3756,11.4402,806300.0
2011-10-05 12:30:00,26.56,26.58,26.46,26.5,493400.0,11.4445,11.4531,11.4014,11.4187,493400.0
2011-10-05 13:00:00,26.5,26.56,26.46,26.52,643900.0,11.4187,11.4445,11.4014,11.4273,643900.0
2011-10-05 13:30:00,26.52,26.57,26.45,26.48,488000.0,11.4273,11.4488,11.3971,11.41,488000.0
2011-10-05 14:00:00,26.49,26.55,26.45,26.45,529300.0,11.4144,11.4402,11.3971,11.3971,529300.0
2011-10-05 14:30:00,26.45,26.46,26.37,26.39,856000.0,11.3971,11.4014,11.3627,11.3713,856000.0
2011-10-05 15:00:00,26.39,26.43,26.27,26.36,1113900.0,11.3713,11.3885,11.3196,11.3583,1113900.0
2011-10-05 15:30:00,26.36,26.55,26.36,26.48,2626800.0,11.3583,11.4402,11.3583,11.41,2626800.0
2011-10-06 09:30:00,26.51,26.72,26.44,26.49,1223000.0,11.423,11.5135,11.3928,11.4144,1223000.0
2011-10-06 10:00:00,26.49,26.71,26.46,26.68,797500.0,11.4144,11.5092,11.4014,11.4962,797500.0
2011-10-06 10:30:00,26.68,26.71,26.44,26.48,702300.0,11.4962,11.5092,11.3928,11.41,702300.0
2011-10-06 11:00:00,26.48,26.61,26.45,26.61,741900.0,11.41,11.4661,11.3971,11.4661,741900.0
2011-10-06 11:30:00,26.61,26.7,26.55,26.69,514000.0,11.4661,11.5048,11.4402,11.5005,514000.0
2011-10-06 12:00:00,26.69,26.84,26.69,26.81,591400.0,11.5005,11.5652,11.5005,11.5522,591400.0
2011-10-06 12:30:00,26.81,26.82,26.7,26.73,491300.0,11.5522,11.5566,11.5048,11.5178,491300.0
2011-10-06 13:00:00,26.72,26.83,26.72,26.77,450200.0,11.5135,11.5609,11.5135,11.535,450200.0
2011-10-06 13:30:00,26.76,26.86,26.69,26.86,377700.0,11.5307,11.5738,11.5005,11.5738,377700.0
2011-10-06 14:00:00,26.86,26.88,26.77,26.83,456100.0,11.5738,11.5824,11.535,11.5609,456100.0
2011-10-06 14:30:00,26.83,26.83,26.71,26.79,440400.0,11.5609,11.5609,11.5092,11.5436,440400.0
2011-10-06 15:00:00,26.79,26.84,26.76,26.8,589100.0,11.5436,11.5652,11.5307,11.5479,589100.0
2011-10-06 15:30:00,26.81,26.94,26.8,26.93,1712300.0,11.5522,11.6083,11.5479,11.604,1712300.0
2011-10-07 09:30:00,27.03,27.17,26.9,27.16,1037600.0,11.647,11.7074,11.591,11.7031,1037600.0
2011-10-07 10:00:00,27.16,27.18,27.06,27.08,759600.0,11.7031,11.7117,11.66,11.6686,759600.0
2011-10-07 10:30:00,27.08,27.16,26.94,27.06,561500.0,11.6686,11.7031,11.6083,11.66,561500.0
2011-10-07 11:00:00,27.05,27.16,27.02,27.16,681500.0,11.6557,11.7031,11.6427,11.7031,681500.0
2011-10-07 11:30:00,27.16,27.2,27.12,27.16,683000.0,11.7031,11.7203,11.6858,11.7031,683000.0
2011-10-07 12:00:00,27.16,27.19,27.06,27.16,1031100.0,11.7031,11.716,11.66,11.7031,1031100.0
2011-10-07 12:30:00,27.16,27.25,27.13,27.19,1126800.0,11.7031,11.7418,11.6901,11.716,1126800.0
2011-10-07 13:00:00,27.18,27.31,27.17,27.3,980200.0,11.7117,11.7677,11.7074,11.7634,980200.0
2011-10-07 13:30:00,27.3,27.32,27.21,27.22,529100.0,11.7634,11.772,11.7246,11.7289,529100.0
2011-10-07 14:00:00,27.21,27.32,27.2,27.24,637100.0,11.7246,11.772,11.7203,11.7375,637100.0
2011-10-07 14:30:00,27.24,27.45,27.24,27.43,1308900.0,11.7375,11.828,11.7375,11.8194,1308900.0
2011-10-07 15:00:00,27.43,27.58,27.39,27.56,1336100.0,11.8194,11.884,11.8022,11.8754,1336100.0
2011-10-07 15:30:00,27.56,27.6,27.4,27.42,2963300.0,11.8754,11.8926,11.8065,11.8151,2963300.0
2011-10-10 09:30:00,27.73,27.8,27.54,27.57,1479100.0,11.9487,11.9788,11.8668,11.8797,1479100.0
2011-10-10 10:00:00,27.58,27.63,27.51,27.55,721900.0,11.884,11.9056,11.8539,11.8711,721900.0
2011-10-10 10:30:00,27.55,27.68,27.54,27.54,1009400.0,11.8711,11.9271,11.8668,11.8668,1009400.0
2011-10-10 11:00:00,27.54,27.56,27.45,27.53,768100.0,11.8668,11.8754,11.828,11.8625,768100.0
2011-10-10 11:30:00,27.53,27.53,27.44,27.45,401900.0,11.8625,11.8625,11.8237,11.828,401900.0
2011-10-10 12:00:00,27.45,27.51,27.42,27.51,479400.0,11.828,11.8539,11.8151,11.8539,479400.0
2011-10-10 12:30:00,27.51,27.55,27.47,27.53,438900.0,11.8539,11.8711,11.8366,11.8625,438900.0
2011-10-10 13:00:00,27.53,27.58,27.52,27.57,560300.0,11.8625,11.884,11.8582,11.8797,560300.0
2011-10-10 13:30:00,27.57,27.62,27.57,27.58,562700.0,11.8797,11.9013,11.8797,11.884,562700.0
2011-10-10 14:00:00,27.58,27.6,27.5,27.54,709900.0,11.884,11.8926,11.8496,11.8668,709900.0
2011-10-10 14:30:00,27.54,27.55,27.51,27.52,454600.0,11.8668,11.8711,11.8539,11.8582,454600.0
2011-10-10 15:00:00,27.52,27.56,27.5,27.5,624800.0,11.8582,11.8754,11.8496,11.8496,624800.0
2011-10-10 15:30:00,27.5,27.62,27.48,27.62,2444900.0,11.8496,11.9013,11.8409,11.9013,2444900.0
2011-10-11 09:30:00,27.69,27.8,27.5,27.57,1505200.0,11.9314,11.9788,11.8496,11.8797,1505200.0
2011-10-11 10:00:00,27.56,27.59,27.39,27.59,919900.0,11.8754,11.8883,11.8022,11.8883,919900.0
2011-10-11 10:30:00,27.58,27.61,27.4,27.45,761500.0,11.884,11.897,11.8065,11.828,761500.0
2011-10-11 11:00:00,27.44,27.67,27.41,27.66,637700.0,11.8237,11.9228,11.8108,11.9185,637700.0
2011-10-11 11:30:00,27.67,27.76,27.52,27.76,724000.0,11.9228,11.9616,11.8582,11.9616,724000.0
2011-10-11 12:00:00,27.75,27.82,27.67,27.81,654600.0,11.9573,11.9874,11.9228,11.9831,654600.0
2011-10-11 12:30:00,27.8,27.82,27.73,27.76,742900.0,11.9788,11.9874,11.9487,11.9616,742900.0
2011-10-11 13:00:00,27.77,27.87,27.76,27.87,544000.0,11.9659,12.009,11.9616,12.009,544000.0
2011-10-11 13:30:00,27.86,27.87,27.71,27.83,958600.0,12.0047,12.009,11.94,11.9918,958600.0
2011-10-11 14:00:00,27.83,27.85,27.76,27.79,799500.0,11.9918,12.0004,11.9616,11.9745,799500.0
2011-10-11 14:30:00,27.79,27.8,27.7,27.77,773200.0,11.9745,11.9788,11.9357,11.9659,773200.0
2011-10-11 15:00:00,27.77,27.8,27.68,27.69,922400.0,11.9659,11.9788,11.9271,11.9314,922400.0
2011-10-11 15:30:00,27.69,27.82,27.67,27.82,3230500.0,11.9314,11.9874,11.9228,11.9874,3230500.0
2011-10-12 09:30:00,27.98,28.09,27.79,27.86,2004500.0,12.0564,12.1038,11.9745,12.0047,2004500.0
2011-10-12 10:00:00,27.85,28.12,27.85,28.0,1660300.0,12.0004,12.1167,12.0004,12.065,1660300.0
2011-10-12 10:30:00,28.01,28.09,27.93,28.01,826800.0,12.0693,12.1038,12.0348,12.0693,826800.0
2011-10-12 11:00:00,28.02,28.14,28.02,28.1,760600.0,12.0736,12.1253,12.0736,12.1081,760600.0
2011-10-12 11:30:00,28.1,28.11,27.97,28.02,563700.0,12.1081,12.1124,12.0521,12.0736,563700.0
2011-10-12 12:00:00,28.02,28.06,27.98,27.98,454800.0,12.0736,12.0909,12.0564,12.0564,454800.0
2011-10-12 12:30:00,27.98,28.01,27.95,27.96,509300.0,12.0564,12.0693,12.0435,12.0478,509300.0
2011-10-12 13:00:00,27.96,27.98,27.91,27.92,349400.0,12.0478,12.0564,12.0262,12.0305,349400.0
2011-10-12 13:30:00,27.91,27.96,27.87,27.94,576900.0,12.0262,12.0478,12.009,12.0392,576900.0
2011-10-12 14:00:00,27.94,27.97,27.82,27.83,946500.0,12.0392,12.0521,11.9874,11.9918,946500.0
2011-10-12 14:30:00,27.83,27.98,27.81,27.89,1077000.0,11.9918,12.0564,11.9831,12.0176,1077000.0
2011-10-12 15:00:00,27.89,27.92,27.83,27.89,899800.0,12.0176,12.0305,11.9918,12.0176,899800.0
2011-10-12 15:30:00,27.89,27.94,27.77,27.78,2328600.0,12.0176,12.0392,11.9659,11.9702,2328600.0
2011-10-13 09:30:00,27.63,27.74,27.57,27.59,851300.0,11.9056,11.953,11.8797,11.8883,851300.0
2011-10-13 10:00:00,27.58,27.61,27.41,27.49,1310200.0,11.884,11.897,11.8108,11.8453,1310200.0
2011-10-13 10:30:00,27.48,27.54,27.41,27.43,742000.0,11.8409,11.8668,11.8108,11.8194,742000.0
2011-10-13 11:00:00,27.43,27.55,27.42,27.45,682900.0,11.8194,11.8711,11.8151,11.828,682900.0
2011-10-13 11:30:00,27.46,27.52,27.44,27.47,438900.0,11.8323,11.8582,11.8237,11.8366,438900.0
2011-10-13 12:00:00,27.48,27.5,27.46,27.48,235900.0,11.8409,11.8496,11.8323,11.8409,235900.0
2011-10-13 12:30:00,27.49,27.56,27.48,27.55,418800.0,11.8453,11.8754,11.8409,11.8711,418800.0
2011-10-13 13:00:00,27.55,27.63,27.52,27.6,422500.0,11.8711,11.9056,11.8582,11.8926,422500.0
2011-10-13 13:30:00,27.6,27.66,27.56,27.64,474900.0,11.8926,11.9185,11.8754,11.9099,474900.0
2011-10-13 14:00:00,27.65,27.65,27.56,27.56,518700.0,11.9142,11.9142,11.8754,11.8754,518700.0
2011-10-13 14:30:00,27.57,27.67,27.55,27.65,480200.0,11.8797,11.9228,11.8711,11.9142,480200.0
2011-10-13 15:00:00,27.65,27.66,27.51,27.52,697500.0,11.9142,11.9185,11.8539,11.8582,697500.0
2011-10-13 15:30:00,27.53,27.61,27.49,27.58,1483200.0,11.8625,11.897,11.8453,11.884,1483200.0
2011-10-14 09:30:00,27.83,27.83,27.45,27.49,1012400.0,11.9918,11.9918,11.828,11.8453,1012400.0
2011-10-14 10:00:00,27.49,27.56,27.4,27.46,1086100.0,11.8453,11.8754,11.8065,11.8323,1086100.0
2011-10-14 10:30:00,27.47,27.61,27.47,27.55,743300.0,11.8366,11.897,11.8366,11.8711,743300.0
2011-10-14 11:00:00,27.56,27.61,27.49,27.51,760700.0,11.8754,11.897,11.8453,11.8539,760700.0
2011-10-14 11:30:00,27.52,27.63,27.52,27.59,365700.0,11.8582,11.9056,11.8582,11.8883,365700.0
2011-10-14 12:00:00,27.59,27.65,27.57,27.64,236800.0,11.8883,11.9142,11.8797,11.9099,236800.0
2011-10-14 12:30:00,27.64,27.68,27.63,27.67,290000.0,11.9099,11.9271,11.9056,11.9228,290000.0
2011-10-14 13:00:00,27.68,27.7,27.63,27.64,315700.0,11.9271,11.9357,11.9056,11.9099,315700.0
2011-10-14 13:30:00,27.64,27.7,27.63,27.66,301300.0,11.9099,11.9357,11.9056,11.9185,301300.0
2011-10-14 14:00:00,27.67,27.67,27.57,27.64,363000.0,11.9228,11.9228,11.8797,11.9099,363000.0
2011-10-14 14:30:00,27.63,27.64,27.53,27.57,612000.0,11.9056,11.9099,11.8625,11.8797,612000.0
2011-10-14 15:00:00,27.57,27.6,27.52,27.57,637400.0,11.8797,11.8926,11.8582,11.8797,637400.0
2011-10-14 15:30:00,27.57,27.67,27.55,27.66,1688300.0,11.8797,11.9228,11.8711,11.9185,1688300.0
2011-10-17 09:30:00,27.55,27.71,27.52,27.62,950500.0,11.8711,11.94,11.8582,11.9013,950500.0
2011-10-17 10:00:00,27.62,27.71,27.6,27.6,569800.0,11.9013,11.94,11.8926,11.8926,569800.0
2011-10-17 10:30:00,27.6,27.65,27.52,27.64,594400.0,11.8926,11.9142,11.8582,11.9099,594400.0
2011-10-17 11:00:00,27.64,27.69,27.63,27.66,305500.0,11.9099,11.9314,11.9056,11.9185,305500.0
2011-10-17 11:30:00,27.66,27.67,27.53,27.54,332600.0,11.9185,11.9228,11.8625,11.8668,332600.0
2011-10-17 12:00:00,27.54,27.63,27.53,27.62,197000.0,11.8668,11.9056,11.8625,11.9013,197000.0
2011-10-17 12:30:00,27.62,27.62,27.54,27.56,344300.0,11.9013,11.9013,11.8668,11.8754,344300.0
2011-10-17 13:00:00,27.55,27.57,27.5,27.51,294900.0,11.8711,11.8797,11.8496,11.8539,294900.0
2011-10-17 13:30:00,27.51,27.51,27.4,27.48,619100.0,11.8539,11.8539,11.8065,11.8409,619100.0
2011-10-17 14:00:00,27.47,27.51,27.43,27.48,333500.0,11.8366,11.8539,11.8194,11.8409,333500.0
2011-10-17 14:30:00,27.48,27.48,27.41,27.45,492900.0,11.8409,11.8409,11.8108,11.828,492900.0
2011-10-17 15:00:00,27.45,27.5,27.41,27.46,619400.0,11.828,11.8496,11.8108,11.8323,619400.0
2011-10-17 15:30:00,27.47,27.53,27.37,27.41,1682000.0,11.8366,11.8625,11.7935,11.8108,1682000.0
2011-10-18 09:30:00,27.31,27.39,27.14,27.21,885800.0,11.7677,11.8022,11.6944,11.7246,885800.0
2011-10-18 10:00:00,27.21,27.26,27.02,27.09,769100.0,11.7246,11.7461,11.6427,11.6729,769100.0
2011-10-18 10:30:00,27.09,27.28,27.09,27.22,521700.0,11.6729,11.7548,11.6729,11.7289,521700.0
2011-10-18 11:00:00,27.22,27.24,27.15,27.2,385600.0,11.7289,11.7375,11.6987,11.7203,385600.0
2011-10-18 11:30:00,27.2,27.39,27.19,27.38,423800.0,11.7203,11.8022,11.716,11.7979,423800.0
2011-10-18 12:00:00,27.38,27.39,27.34,27.38,362400.0,11.7979,11.8022,11.7806,11.7979,362400.0
2011-10-18 12:30:00,27.38,27.53,27.37,27.52,446300.0,11.7979,11.8625,11.7935,11.8582,446300.0
2011-10-18 13:00:00,27.52,27.56,27.48,27.54,379700.0,11.8582,11.8754,11.8409,11.8668,379700.0
2011-10-18 13:30:00,27.55,27.62,27.53,27.6,421000.0,11.8711,11.9013,11.8625,11.8926,421000.0
2011-10-18 14:00:00,27.61,27.62,27.56,27.56,396800.0,11.897,11.9013,11.8754,11.8754,396800.0
2011-10-18 14:30:00,27.57,27.58,27.49,27.5,357300.0,11.8797,11.884,11.8453,11.8496,357300.0
2011-10-18 15:00:00,27.5,27.81,27.5,27.6,1489300.0,11.8496,11.9831,11.8496,11.8926,1489300.0
2011-10-18 15:30:00,27.6,27.61,27.44,27.51,2917200.0,11.8926,11.897,11.8237,11.8539,2917200.0
2011-10-19 09:30:00,27.56,27.64,27.37,27.61,933200.0,11.8754,11.9099,11.7935,11.897,933200.0
2011-10-19 10:00:00,27.61,27.62,27.53,27.54,656900.0,11.897,11.9013,11.8625,11.8668,656900.0
2011-10-19 10:30:00,27.54,27.54,27.37,27.41,810400.0,11.8668,11.8668,11.7935,11.8108,810400.0
2011-10-19 11:00:00,27.41,27.48,27.39,27.48,784300.0,11.8108,11.8409,11.8022,11.8409,784300.0
2011-10-19 11:30:00,27.48,27.52,27.44,27.51,388000.0,11.8409,11.8582,11.8237,11.8539,388000.0
2011-10-19 12:00:00,27.51,27.53,27.49,27.51,289900.0,11.8539,11.8625,11.8453,11.8539,289900.0
2011-10-19 12:30:00,27.52,27.57,27.47,27.48,373300.0,11.8582,11.8797,11.8366,11.8409,373300.0
2011-10-19 13:00:00,27.49,27.56,27.46,27.47,414500.0,11.8453,11.8754,11.8323,11.8366,414500.0
2011-10-19 13:30:00,27.46,27.49,27.43,27.49,407000.0,11.8323,11.8453,11.8194,11.8453,407000.0
2011-10-19 14:00:00,27.49,27.51,27.36,27.37,582800.0,11.8453,11.8539,11.7892,11.7935,582800.0
2011-10-19 14:30:00,27.38,27.38,27.25,27.26,651300.0,11.7979,11.7979,11.7418,11.7461,651300.0
2011-10-19 15:00:00,27.26,27.34,27.25,27.29,671200.0,11.7461,11.7806,11.7418,11.7591,671200.0
2011-10-19 15:30:00,27.29,27.33,27.22,27.32,1644600.0,11.7591,11.7763,11.7289,11.772,1644600.0
2011-10-20 09:30:00,27.44,27.72,27.44,27.68,1323600.0,11.8237,11.9444,11.8237,11.9271,1323600.0
2011-10-20 10:00:00,27.69,27.81,27.5,27.57,1239600.0,11.9314,11.9831,11.8496,11.8797,1239600.0
2011-10-20 10:30:00,27.57,27.66,27.52,27.56,736800.0,11.8797,11.9185,11.8582,11.8754,736800.0
2011-10-20 11:00:00,27.56,27.69,27.52,27.66,727000.0,11.8754,11.9314,11.8582,11.9185,727000.0
2011-10-20 11:30:00,27.67,27.71,27.47,27.52,801300.0,11.9228,11.94,11.8366,11.8582,801300.0
2011-10-20 12:00:00,27.52,27.52,27.37,27.38,606000.0,11.8582,11.8582,11.7935,11.7979,606000.0
2011-10-20 12:30:00,27.37,27.48,27.35,27.47,471900.0,11.7935,11.8409,11.7849,11.8366,471900.0
2011-10-20 13:00:00,27.47,27.54,27.42,27.47,495500.0,11.8366,11.8668,11.8151,11.8366,495500.0
2011-10-20 13:30:00,27.48,27.48,27.36,27.36,755000.0,11.8409,11.8409,11.7892,11.7892,755000.0
2011-10-20 14:00:00,27.36,27.39,27.3,27.33,611500.0,11.7892,11.8022,11.7634,11.7763,611500.0
2011-10-20 14:30:00,27.32,27.36,27.3,27.32,1372200.0,11.772,11.7892,11.7634,11.772,1372200.0
2011-10-20 15:00:00,27.32,27.34,27.27,27.28,652900.0,11.772,11.7806,11.7505,11.7548,652900.0
2011-10-20 15:30:00,27.29,27.29,27.23,27.24,2024800.0,11.7591,11.7591,11.7332,11.7375,2024800.0
2011-10-21 09:30:00,27.53,27.63,27.37,27.47,2880200.0,11.8625,11.9056,11.7935,11.8366,2880200.0
2011-10-21 10:00:00,27.48,27.54,27.39,27.54,968800.0,11.8409,11.8668,11.8022,11.8668,968800.0
2011-10-21 10:30:00,27.54,27.55,27.43,27.51,972300.0,11.8668,11.8711,11.8194,11.8539,972300.0
2011-10-21 11:00:00,27.51,27.52,27.46,27.5,1000800.0,11.8539,11.8582,11.8323,11.8496,1000800.0
2011-10-21 11:30:00,27.49,27.52,27.47,27.49,900900.0,11.8453,11.8582,11.8366,11.8453,900900.0
2011-10-21 12:00:00,27.49,27.53,27.42,27.49,675000.0,11.8453,11.8625,11.8151,11.8453,675000.0
2011-10-21 12:30:00,27.49,27.52,27.44,27.5,658600.0,11.8453,11.8582,11.8237,11.8496,658600.0
2011-10-21 13:00:00,27.5,27.51,27.37,27.38,756400.0,11.8496,11.8539,11.7935,11.7979,756400.0
2011-10-21 13:30:00,27.38,27.42,27.34,27.36,574400.0,11.7979,11.8151,11.7806,11.7892,574400.0
2011-10-21 14:00:00,27.36,27.39,27.32,27.33,731100.0,11.7892,11.8022,11.772,11.7763,731100.0
2011-10-21 14:30:00,27.33,27.37,27.32,27.36,899500.0,11.7763,11.7935,11.772,11.7892,899500.0
2011-10-21 15:00:00,27.36,27.4,27.35,27.38,896800.0,11.7892,11.8065,11.7849,11.7979,896800.0
2011-10-21 15:30:00,27.39,27.49,27.31,27.48,2257400.0,11.8022,11.8453,11.7677,11.8409,2257400.0
2011-10-24 09:30:00,27.53,27.54,27.2,27.24,1223400.0,11.8625,11.8668,11.7203,11.7375,1223400.0
2011-10-24 10:00:00,27.25,27.37,27.24,27.31,848300.0,11.7418,11.7935,11.7375,11.7677,848300.0
2011-10-24 10:30:00,27.31,27.33,27.25,27.28,658900.0,11.7677,11.7763,11.7418,11.7548,658900.0
2011-10-24 11:00:00,27.28,27.33,27.26,27.3,828600.0,11.7548,11.7763,11.7461,11.7634,828600.0
2011-10-24 11:30:00,27.3,27.37,27.25,27.35,963500.0,11.7634,11.7935,11.7418,11.7849,963500.0
2011-10-24 12:00:00,27.36,27.44,27.32,27.44,726400.0,11.7892,11.8237,11.772,11.8237,726400.0
2011-10-24 12:30:00,27.44,27.47,27.35,27.41,545400.0,11.8237,11.8366,11.7849,11.8108,545400.0
2011-10-24 13:00:00,27.41,27.42,27.38,27.42,581800.0,11.8108,11.8151,11.7979,11.8151,581800.0
2011-10-24 13:30:00,27.42,27.42,27.35,27.36,644600.0,11.8151,11.8151,11.7849,11.7892,644600.0
2011-10-24 14:00:00,27.35,27.39,27.32,27.39,456300.0,11.7849,11.8022,11.772,11.8022,456300.0
2011-10-24 14:30:00,27.39,27.4,27.31,27.33,652300.0,11.8022,11.8065,11.7677,11.7763,652300.0
2011-10-24 15:00:00,27.33,27.35,27.22,27.22,1031300.0,11.7763,11.7849,11.7289,11.7289,1031300.0
2011-10-24 15:30:00,27.22,27.3,27.22,27.28,1872900.0,11.7289,11.7634,11.7289,11.7548,1872900.0
2011-10-25 09:30:00,27.16,27.3,26.81,26.95,2918300.0,11.7031,11.7634,11.5522,11.6126,2918300.0
2011-10-25 10:00:00,26.95,27.18,26.87,27.01,1256100.0,11.6126,11.7117,11.5781,11.6384,1256100.0
2011-10-25 10:30:00,27.02,27.03,26.91,26.99,1280900.0,11.6427,11.647,11.5953,11.6298,1280900.0
2011-10-25 11:00:00,26.99,27.0,26.8,26.86,1084300.0,11.6298,11.6341,11.5479,11.5738,1084300.0
2011-10-25 11:30:00,26.87,26.91,26.81,26.89,813600.0,11.5781,11.5953,11.5522,11.5867,813600.0
2011-10-25 12:00:00,26.89,27.0,26.88,26.99,679300.0,11.5867,11.6341,11.5824,11.6298,679300.0
2011-10-25 12:30:00,27.0,27.0,26.97,26.98,409100.0,11.6341,11.6341,11.6212,11.6255,409100.0
2011-10-25 13:00:00,26.98,27.0,26.96,26.99,499000.0,11.6255,11.6341,11.6169,11.6298,499000.0
2011-10-25 13:30:00,26.99,27.1,26.97,27.1,611400.0,11.6298,11.6772,11.6212,11.6772,611400.0
2011-10-25 14:00:00,27.09,27.1,26.98,27.05,762000.0,11.6729,11.6772,11.6255,11.6557,762000.0
2011-10-25 14:30:00,27.05,27.2,27.02,27.19,687900.0,11.6557,11.7203,11.6427,11.716,687900.0
2011-10-25 15:00:00,27.2,27.23,27.05,27.09,884600.0,11.7203,11.7332,11.6557,11.6729,884600.0
2011-10-25 15:30:00,27.08,27.15,26.97,27.03,1825600.0,11.6686,11.6987,11.6212,11.647,1825600.0
2011-10-26 09:30:00,27.21,27.22,26.89,26.98,1561400.0,11.7246,11.7289,11.5867,11.6255,1561400.0
2011-10-26 10:00:00,26.98,27.0,26.9,26.9,1067000.0,11.6255,11.6341,11.591,11.591,1067000.0
2011-10-26 10:30:00,26.9,26.99,26.8,26.98,1177900.0,11.591,11.6298,11.5479,11.6255,1177900.0
2011-10-26 11:00:00,26.99,27.0,26.86,26.94,915200.0,11.6298,11.6341,11.5738,11.6083,915200.0
2011-10-26 11:30:00,26.94,26.97,26.89,26.96,390300.0,11.6083,11.6212,11.5867,11.6169,390300.0
2011-10-26 12:00:00,26.96,26.97,26.88,26.89,416000.0,11.6169,11.6212,11.5824,11.5867,416000.0
2011-10-26 12:30:00,26.89,26.95,26.88,26.91,428500.0,11.5867,11.6126,11.5824,11.5953,428500.0
2011-10-26 13:00:00,26.91,26.92,26.85,26.89,691200.0,11.5953,11.5996,11.5695,11.5867,691200.0
2011-10-26 13:30:00,26.9,27.09,26.89,27.08,1366700.0,11.591,11.6729,11.5867,11.6686,1366700.0
2011-10-26 14:00:00,27.08,27.2,27.07,27.12,667200.0,11.6686,11.7203,11.6643,11.6858,667200.0
2011-10-26 14:30:00,27.12,27.2,27.08,27.11,714900.0,11.6858,11.7203,11.6686,11.6815,714900.0
2011-10-26 15:00:00,27.11,27.2,27.11,27.2,1179900.0,11.6815,11.7203,11.6815,11.7203,1179900.0
2011-10-26 15:30:00,27.2,27.29,27.16,27.26,2808700.0,11.7203,11.7591,11.7031,11.7461,2808700.0
2011-10-27 09:30:00,27.65,27.8,26.95,26.98,2951600.0,11.9142,11.9788,11.6126,11.6255,2951600.0
2011-10-27 10:00:00,26.97,27.17,26.95,27.12,2157500.0,11.6212,11.7074,11.6126,11.6858,2157500.0
2011-10-27 10:30:00,27.12,27.25,27.11,27.18,1751800.0,11.6858,11.7418,11.6815,11.7117,1751800.0
2011-10-27 11:00:00,27.18,27.33,27.11,27.25,1348300.0,11.7117,11.7763,11.6815,11.7418,1348300.0
2011-10-27 11:30:00,27.25,27.47,27.25,27.42,901700.0,11.7418,11.8366,11.7418,11.8151,901700.0
2011-10-27 12:00:00,27.42,27.5,27.41,27.49,753100.0,11.8151,11.8496,11.8108,11.8453,753100.0
2011-10-27 12:30:00,27.49,27.59,27.48,27.55,642800.0,11.8453,11.8883,11.8409,11.8711,642800.0
2011-10-27 13:00:00,27.55,27.62,27.51,27.54,682000.0,11.8711,11.9013,11.8539,11.8668,682000.0
2011-10-27 13:30:00,27.55,27.55,27.44,27.46,842400.0,11.8711,11.8711,11.8237,11.8323,842400.0
2011-10-27 14:00:00,27.46,27.61,27.46,27.61,877500.0,11.8323,11.897,11.8323,11.897,877500.0
2011-10-27 14:30:00,27.61,27.64,27.58,27.6,907700.0,11.897,11.9099,11.884,11.8926,907700.0
2011-10-27 15:00:00,27.6,27.73,27.59,27.64,1801400.0,11.8926,11.9487,11.8883,11.9099,1801400.0
2011-10-27 15:30:00,27.65,27.7,27.54,27.64,3230500.0,11.9142,11.9357,11.8668,11.9099,3230500.0
2011-10-28 09:30:00,27.53,27.57,27.3,27.32,1329800.0,11.8625,11.8797,11.7634,11.772,1329800.0
2011-10-28 10:00:00,27.32,27.33,27.16,27.32,1306500.0,11.772,11.7763,11.7031,11.772,1306500.0
2011-10-28 10:30:00,27.32,27.32,27.22,27.3,910500.0,11.772,11.772,11.7289,11.7634,910500.0
2011-10-28 11:00:00,27.3,27.3,27.24,27.25,699900.0,11.7634,11.7634,11.7375,11.7418,699900.0
2011-10-28 11:30:00,27.25,27.32,27.21,27.31,861600.0,11.7418,11.772,11.7246,11.7677,861600.0
2011-10-28 12:00:00,27.3,27.42,27.3,27.41,371700.0,11.7634,11.8151,11.7634,11.8108,371700.0
2011-10-28 12:30:00,27.41,27.49,27.4,27.48,608200.0,11.8108,11.8453,11.8065,11.8409,608200.0
2011-10-28 13:00:00,27.48,27.51,27.45,27.51,348200.0,11.8409,11.8539,11.828,11.8539,348200.0
2011-10-28 13:30:00,27.5,27.55,27.5,27.53,470200.0,11.8496,11.8711,11.8496,11.8625,470200.0
2011-10-28 14:00:00,27.54,27.6,27.52,27.59,555000.0,11.8668,11.8926,11.8582,11.8883,555000.0
2011-10-28 14:30:00,27.59,27.62,27.55,27.57,487800.0,11.8883,11.9013,11.8711,11.8797,487800.0
2011-10-28 15:00:00,27.57,27.63,27.48,27.55,621700.0,11.8797,11.9056,11.8409,11.8711,621700.0
2011-10-28 15:30:00,27.55,27.62,27.48,27.58,1728300.0,11.8711,11.9013,11.8409,11.884,1728300.0
2011-10-31 09:30:00,27.39,27.63,27.38,27.61,1597100.0,11.8022,11.9056,11.7979,11.897,1597100.0
2011-10-31 10:00:00,27.61,27.79,27.58,27.78,1033000.0,11.897,11.9745,11.884,11.9702,1033000.0
2011-10-31 10:30:00,27.79,27.83,27.7,27.81,1442200.0,11.9745,11.9918,11.9357,11.9831,1442200.0
2011-10-31 11:00:00,27.81,27.83,27.7,27.73,847000.0,11.9831,11.9918,11.9357,11.9487,847000.0
2011-10-31 11:30:00,27.73,27.82,27.71,27.81,560300.0,11.9487,11.9874,11.94,11.9831,560300.0
2011-10-31 12:00:00,27.81,27.84,27.7,27.71,945000.0,11.9831,11.9961,11.9357,11.94,945000.0
2011-10-31 12:30:00,27.71,27.72,27.64,27.7,828500.0,11.94,11.9444,11.9099,11.9357,828500.0
2011-10-31 13:00:00,27.7,27.79,27.69,27.77,816600.0,11.9357,11.9745,11.9314,11.9659,816600.0
2011-10-31 13:30:00,27.76,27.84,27.76,27.79,959600.0,11.9616,11.9961,11.9616,11.9745,959600.0
2011-10-31 14:00:00,27.8,27.82,27.76,27.82,733100.0,11.9788,11.9874,11.9616,11.9874,733100.0
2011-10-31 14:30:00,27.81,27.85,27.78,27.83,606300.0,11.9831,12.0004,11.9702,11.9918,606300.0
2011-10-31 15:00:00,27.82,27.83,27.72,27.75,914300.0,11.9874,11.9918,11.9444,11.9573,914300.0
2011-10-31 15:30:00,27.75,27.76,27.55,27.55,3460700.0,11.9573,11.9616,11.8711,11.8711,3460700.0
2011-11-01 09:30:00,27.12,27.35,27.0,27.35,1816000.0,11.6858,11.7849,11.6341,11.7849,1816000.0
2011-11-01 10:00:00,27.34,27.41,27.18,27.32,1988100.0,11.7806,11.8108,11.7117,11.772,1988100.0
2011-11-01 10:30:00,27.33,27.33,27.24,27.29,1085200.0,11.7763,11.7763,11.7375,11.7591,1085200.0
2011-11-01 11:00:00,27.29,27.37,27.27,27.27,758500.0,11.7591,11.7935,11.7505,11.7505,758500.0
2011-11-01 11:30:00,27.27,27.28,27.1,27.11,1332100.0,11.7505,11.7548,11.6772,11.6815,1332100.0
2011-11-01 12:00:00,27.11,27.22,27.07,27.11,967200.0,11.6815,11.7289,11.6643,11.6815,967200.0
2011-11-01 12:30:00,27.11,27.13,27.01,27.09,964100.0,11.6815,11.6901,11.6384,11.6729,964100.0
2011-11-01 13:00:00,27.08,27.17,27.01,27.11,1425800.0,11.6686,11.7074,11.6384,11.6815,1425800.0
2011-11-01 13:30:00,27.11,27.22,27.07,27.14,1771800.0,11.6815,11.7289,11.6643,11.6944,1771800.0
2011-11-01 14:00:00,27.13,27.26,27.1,27.23,1494100.0,11.6901,11.7461,11.6772,11.7332,1494100.0
2011-11-01 14:30:00,27.23,27.28,27.16,27.18,1069100.0,11.7332,11.7548,11.7031,11.7117,1069100.0
2011-11-01 15:00:00,27.18,27.23,27.13,27.21,1135100.0,11.7117,11.7332,11.6901,11.7246,1135100.0
2011-11-01 15:30:00,27.21,27.27,27.06,27.09,2692200.0,11.7246,11.7505,11.66,11.6729,2692200.0
2011-11-02 09:30:00,27.41,27.41,27.27,27.34,702500.0,11.8108,11.8108,11.7505,11.7806,702500.0
2011-11-02 10:00:00,27.33,27.34,27.19,27.21,692500.0,11.7763,11.7806,11.716,11.7246,692500.0
2011-11-02 10:30:00,27.21,27.21,27.1,27.14,745800.0,11.7246,11.7246,11.6772,11.6944,745800.0
2011-11-02 11:00:00,27.14,27.14,27.06,27.08,631900.0,11.6944,11.6944,11.66,11.6686,631900.0
2011-11-02 11:30:00,27.09,27.14,27.07,27.11,563900.0,11.6729,11.6944,11.6643,11.6815,563900.0
2011-11-02 12:00:00,27.11,27.11,27.05,27.1,628100.0,11.6815,11.6815,11.6557,11.6772,628100.0
2011-11-02 12:30:00,27.1,27.13,27.02,27.03,802700.0,11.6772,11.6901,11.6427,11.647,802700.0
2011-11-02 13:00:00,27.03,27.04,26.96,27.04,1555600.0,11.647,11.6513,11.6169,11.6513,1555600.0
2011-11-02 13:30:00,27.04,27.08,27.01,27.04,374400.0,11.6513,11.6686,11.6384,11.6513,374400.0
2011-11-02 14:00:00,27.05,27.09,27.0,27.03,780600.0,11.6557,11.6729,11.6341,11.647,780600.0
2011-11-02 14:30:00,27.03,27.12,27.02,27.09,501800.0,11.647,11.6858,11.6427,11.6729,501800.0
2011-11-02 15:00:00,27.1,27.23,27.06,27.18,722900.0,11.6772,11.7332,11.66,11.7117,722900.0
2011-11-02 15:30:00,27.18,27.21,27.11,27.17,1505600.0,11.7117,11.7246,11.6815,11.7074,1505600.0
2011-11-03 09:30:00,27.42,27.5,27.33,27.46,1087500.0,11.8151,11.8496,11.7763,11.8323,1087500.0
2011-11-03 10:00:00,27.46,27.49,27.38,27.46,1086500.0,11.8323,11.8453,11.7979,11.8323,1086500.0
2011-11-03 10:30:00,27.47,27.48,27.37,27.4,873100.0,11.8366,11.8409,11.7935,11.8065,873100.0
2011-11-03 11:00:00,27.4,27.47,27.38,27.44,758800.0,11.8065,11.8366,11.7979,11.8237,758800.0
2011-11-03 11:30:00,27.44,27.47,27.31,27.32,794300.0,11.8237,11.8366,11.7677,11.772,794300.0
2011-11-03 12:00:00,27.32,27.4,27.3,27.39,520900.0,11.772,11.8065,11.7634,11.8022,520900.0
2011-11-03 12:30:00,27.39,27.4,27.3,27.36,517100.0,11.8022,11.8065,11.7634,11.7892,517100.0
2011-11-03 13:00:00,27.36,27.44,27.25,27.27,1369600.0,11.7892,11.8237,11.7418,11.7505,1369600.0
2011-11-03 13:30:00,27.27,27.47,27.27,27.39,1421200.0,11.7505,11.8366,11.7505,11.8022,1421200.0
2011-11-03 14:00:00,27.4,27.49,27.39,27.44,688900.0,11.8065,11.8453,11.8022,11.8237,688900.0
2011-11-03 14:30:00,27.44,27.46,27.4,27.44,448600.0,11.8237,11.8323,11.8065,11.8237,448600.0
2011-11-03 15:00:00,27.44,27.5,27.44,27.48,654200.0,11.8237,11.8496,11.8237,11.8409,654200.0
2011-11-03 15:30:00,27.49,27.52,27.43,27.48,1747200.0,11.8453,11.8582,11.8194,11.8409,1747200.0
2011-11-04 09:30:00,27.39,27.39,27.16,27.3,785900.0,11.8022,11.8022,11.7031,11.7634,785900.0
2011-11-04 10:00:00,27.31,27.35,27.24,27.27,484200.0,11.7677,11.7849,11.7375,11.7505,484200.0
2011-11-04 10:30:00,27.26,27.28,27.22,27.23,544300.0,11.7461,11.7548,11.7289,11.7332,544300.0
2011-11-04 11:00:00,27.23,27.27,27.17,27.26,497900.0,11.7332,11.7505,11.7074,11.7461,497900.0
2011-11-04 11:30:00,27.26,27.29,27.21,27.26,454300.0,11.7461,11.7591,11.7246,11.7461,454300.0
2011-11-04 12:00:00,27.27,27.31,27.22,27.25,431100.0,11.7505,11.7677,11.7289,11.7418,431100.0
2011-11-04 12:30:00,27.25,27.29,27.21,27.29,279000.0,11.7418,11.7591,11.7246,11.7591,279000.0
2011-11-04 13:00:00,27.29,27.35,27.27,27.31,321700.0,11.7591,11.7849,11.7505,11.7677,321700.0
2011-11-04 13:30:00,27.32,27.38,27.28,27.37,375300.0,11.772,11.7979,11.7548,11.7935,375300.0
2011-11-04 14:00:00,27.38,27.44,27.35,27.42,379800.0,11.7979,11.8237,11.7849,11.8151,379800.0
2011-11-04 14:30:00,27.41,27.43,27.34,27.4,319900.0,11.8108,11.8194,11.7806,11.8065,319900.0
2011-11-04 15:00:00,27.4,27.41,27.34,27.35,476400.0,11.8065,11.8108,11.7806,11.7849,476400.0
2011-11-04 15:30:00,27.34,27.39,27.3,27.38,1551700.0,11.7806,11.8022,11.7634,11.7979,1551700.0
2011-11-07 09:30:00,27.34,27.34,27.13,27.26,1046000.0,11.7806,11.7806,11.6901,11.7461,1046000.0
2011-11-07 10:00:00,27.26,27.37,27.25,27.34,523300.0,11.7461,11.7935,11.7418,11.7806,523300.0
2011-11-07 10:30:00,27.33,27.37,27.23,27.23,444500.0,11.7763,11.7935,11.7332,11.7332,444500.0
2011-11-07 11:00:00,27.23,27.34,27.22,27.25,637700.0,11.7332,11.7806,11.7289,11.7418,637700.0
2011-11-07 11:30:00,27.25,27.32,27.23,27.25,654000.0,11.7418,11.772,11.7332,11.7418,654000.0
2011-11-07 12:00:00,27.25,27.33,27.2,27.26,441500.0,11.7418,11.7763,11.7203,11.7461,441500.0
2011-11-07 12:30:00,27.26,27.27,27.21,27.25,315300.0,11.7461,11.7505,11.7246,11.7418,315300.0
2011-11-07 13:00:00,27.26,27.29,27.22,27.29,218900.0,11.7461,11.7591,11.7289,11.7591,218900.0
2011-11-07 13:30:00,27.28,27.4,27.28,27.4,363800.0,11.7548,11.8065,11.7548,11.8065,363800.0
2011-11-07 14:00:00,27.4,27.43,27.35,27.38,497900.0,11.8065,11.8194,11.7849,11.7979,497900.0
2011-11-07 14:30:00,27.38,27.42,27.33,27.42,460400.0,11.7979,11.8151,11.7763,11.8151,460400.0
2011-11-07 15:00:00,27.42,27.45,27.4,27.4,463000.0,11.8151,11.828,11.8065,11.8065,463000.0
2011-11-07 15:30:00,27.4,27.52,27.4,27.5,1351400.0,11.8065,11.8582,11.8065,11.8496,1351400.0
2011-11-08 09:30:00,27.62,27.67,27.5,27.53,801200.0,11.9013,11.9228,11.8496,11.8625,801200.0
2011-11-08 10:00:00,27.54,27.57,27.46,27.47,802400.0,11.8668,11.8797,11.8323,11.8366,802400.0
2011-11-08 10:30:00,27.48,27.55,27.46,27.53,554700.0,11.8409,11.8711,11.8323,11.8625,554700.0
2011-11-08 11:00:00,27.52,27.56,27.36,27.4,831200.0,11.8582,11.8754,11.7892,11.8065,831200.0
2011-11-08 11:30:00,27.41,27.51,27.35,27.42,790900.0,11.8108,11.8539,11.7849,11.8151,790900.0
2011-11-08 12:00:00,27.42,27.46,27.37,27.43,360500.0,11.8151,11.8323,11.7935,11.8194,360500.0
2011-11-08 12:30:00,27.42,27.51,27.42,27.49,230200.0,11.8151,11.8539,11.8151,11.8453,230200.0
2011-11-08 13:00:00,27.49,27.53,27.39,27.46,379800.0,11.8453,11.8625,11.8022,11.8323,379800.0
2011-11-08 13:30:00,27.45,27.59,27.42,27.55,493600.0,11.828,11.8883,11.8151,11.8711,493600.0
2011-11-08 14:00:00,27.55,27.61,27.49,27.6,421500.0,11.8711,11.897,11.8453,11.8926,421500.0
2011-11-08 14:30:00,27.61,27.65,27.57,27.64,635100.0,11.897,11.9142,11.8797,11.9099,635100.0
2011-11-08 15:00:00,27.64,27.65,27.53,27.61,981200.0,11.9099,11.9142,11.8625,11.897,981200.0
2011-11-08 15:30:00,27.61,27.68,27.6,27.64,1694900.0,11.897,11.9271,11.8926,11.9099,1694900.0
2011-11-09 09:30:00,27.36,27.47,27.26,27.38,1487200.0,11.7892,11.8366,11.7461,11.7979,1487200.0
2011-11-09 10:00:00,27.38,27.44,27.29,27.3,797200.0,11.7979,11.8237,11.7591,11.7634,797200.0
2011-11-09 10:30:00,27.3,27.43,27.25,27.33,1018400.0,11.7634,11.8194,11.7418,11.7763,1018400.0
2011-11-09 11:00:00,27.33,27.4,27.31,27.35,638500.0,11.7763,11.8065,11.7677,11.7849,638500.0
2011-11-09 11:30:00,27.34,27.38,27.3,27.34,421700.0,11.7806,11.7979,11.7634,11.7806,421700.0
2011-11-09 12:00:00,27.34,27.37,27.29,27.3,610700.0,11.7806,11.7935,11.7591,11.7634,610700.0
2011-11-09 12:30:00,27.3,27.35,27.28,27.33,408000.0,11.7634,11.7849,11.7548,11.7763,408000.0
2011-11-09 13:00:00,27.32,27.34,27.25,27.3,592100.0,11.772,11.7806,11.7418,11.7634,592100.0
2011-11-09 13:30:00,27.3,27.3,27.21,27.21,474200.0,11.7634,11.7634,11.7246,11.7246,474200.0
2011-11-09 14:00:00,27.21,27.22,27.03,27.12,1045400.0,11.7246,11.7289,11.647,11.6858,1045400.0
2011-11-09 14:30:00,27.11,27.22,27.09,27.2,869000.0,11.6815,11.7289,11.6729,11.7203,869000.0
2011-11-09 15:00:00,27.19,27.29,27.18,27.25,906000.0,11.716,11.7591,11.7117,11.7418,906000.0
2011-11-09 15:30:00,27.25,27.26,27.14,27.18,2296900.0,11.7418,11.7461,11.6944,11.7117,2296900.0
2011-11-10 09:30:00,27.36,27.5,27.33,27.44,868800.0,11.7892,11.8496,11.7763,11.8237,868800.0
2011-11-10 10:00:00,27.45,27.51,27.42,27.45,632600.0,11.828,11.8539,11.8151,11.828,632600.0
2011-11-10 10:30:00,27.45,27.45,27.34,27.43,611800.0,11.828,11.828,11.7806,11.8194,611800.0
2011-11-10 11:00:00,27.43,27.46,27.35,27.43,771400.0,11.8194,11.8323,11.7849,11.8194,771400.0
2011-11-10 11:30:00,27.43,27.55,27.4,27.55,821800.0,11.8194,11.8711,11.8065,11.8711,821800.0
2011-11-10 12:00:00,27.55,27.6,27.51,27.51,612800.0,11.8711,11.8926,11.8539,11.8539,612800.0
2011-11-10 12:30:00,27.51,27.6,27.51,27.6,385700.0,11.8539,11.8926,11.8539,11.8926,385700.0
2011-11-10 13:00:00,27.6,27.69,27.59,27.67,441500.0,11.8926,11.9314,11.8883,11.9228,441500.0
2011-11-10 13:30:00,27.66,27.7,27.58,27.63,477300.0,11.9185,11.9357,11.884,11.9056,477300.0
2011-11-10 14:00:00,27.63,27.65,27.57,27.62,443300.0,11.9056,11.9142,11.8797,11.9013,443300.0
2011-11-10 14:30:00,27.62,27.66,27.57,27.57,447900.0,11.9013,11.9185,11.8797,11.8797,447900.0
2011-11-10 15:00:00,27.58,27.7,27.56,27.67,613200.0,11.884,11.9357,11.8754,11.9228,613200.0
2011-11-10 15:30:00,27.67,27.7,27.61,27.63,1761200.0,11.9228,11.9357,11.897,11.9056,1761200.0
2011-11-11 09:30:00,27.8,27.99,27.8,27.89,1217700.0,11.9788,12.0607,11.9788,12.0176,1217700.0
2011-11-11 10:00:00,27.89,27.93,27.82,27.89,479300.0,12.0176,12.0348,11.9874,12.0176,479300.0
2011-11-11 10:30:00,27.89,27.95,27.79,27.93,641000.0,12.0176,12.0435,11.9745,12.0348,641000.0
2011-11-11 11:00:00,27.92,27.93,27.78,27.8,455600.0,12.0305,12.0348,11.9702,11.9788,455600.0
2011-11-11 11:30:00,27.8,27.82,27.76,27.82,304800.0,11.9788,11.9874,11.9616,11.9874,304800.0
2011-11-11 12:00:00,27.82,27.83,27.79,27.8,401200.0,11.9874,11.9918,11.9745,11.9788,401200.0
2011-11-11 12:30:00,27.79,27.83,27.79,27.83,215200.0,11.9745,11.9918,11.9745,11.9918,215200.0
2011-11-11 13:00:00,27.83,27.89,27.83,27.83,711200.0,11.9918,12.0176,11.9918,11.9918,711200.0
2011-11-11 13:30:00,27.84,27.85,27.78,27.81,291600.0,11.9961,12.0004,11.9702,11.9831,291600.0
2011-11-11 14:00:00,27.8,27.84,27.79,27.8,331300.0,11.9788,11.9961,11.9745,11.9788,331300.0
2011-11-11 14:30:00,27.81,27.84,27.76,27.77,455700.0,11.9831,11.9961,11.9616,11.9659,455700.0
2011-11-11 15:00:00,27.77,27.82,27.75,27.8,367100.0,11.9659,11.9874,11.9573,11.9788,367100.0
2011-11-11 15:30:00,27.8,27.84,27.77,27.77,1700900.0,11.9788,11.9961,11.9659,11.9659,1700900.0
2011-11-14 09:30:00,27.69,27.74,27.54,27.64,834000.0,11.9314,11.953,11.8668,11.9099,834000.0
2011-11-14 10:00:00,27.64,27.7,27.61,27.66,600400.0,11.9099,11.9357,11.897,11.9185,600400.0
2011-11-14 10:30:00,27.66,27.75,27.62,27.74,368500.0,11.9185,11.9573,11.9013,11.953,368500.0
2011-11-14 11:00:00,27.74,27.8,27.67,27.7,430100.0,11.953,11.9788,11.9228,11.9357,430100.0
2011-11-14 11:30:00,27.7,27.74,27.61,27.66,408200.0,11.9357,11.953,11.897,11.9185,408200.0
2011-11-14 12:00:00,27.66,27.66,27.53,27.54,281700.0,11.9185,11.9185,11.8625,11.8668,281700.0
2011-11-14 12:30:00,27.54,27.6,27.51,27.55,260100.0,11.8668,11.8926,11.8539,11.8711,260100.0
2011-11-14 13:00:00,27.55,27.56,27.5,27.56,418000.0,11.8711,11.8754,11.8496,11.8754,418000.0
2011-11-14 13:30:00,27.56,27.58,27.54,27.54,322100.0,11.8754,11.884,11.8668,11.8668,322100.0
2011-11-14 14:00:00,27.54,27.6,27.54,27.58,274500.0,11.8668,11.8926,11.8668,11.884,274500.0
2011-11-14 14:30:00,27.58,27.63,27.57,27.61,440100.0,11.884,11.9056,11.8797,11.897,440100.0
2011-11-14 15:00:00,27.61,27.69,27.6,27.68,388600.0,11.897,11.9314,11.8926,11.9271,388600.0
2011-11-14 15:30:00,27.67,27.73,27.61,27.61,2064100.0,11.9228,11.9487,11.897,11.897,2064100.0
2011-11-15 09:30:00,27.56,27.79,27.56,27.7,918400.0,11.8754,11.9745,11.8754,11.9357,918400.0
2011-11-15 10:00:00,27.69,27.77,27.65,27.66,708000.0,11.9314,11.9659,11.9142,11.9185,708000.0
2011-11-15 10:30:00,27.66,27.76,27.65,27.7,626600.0,11.9185,11.9616,11.9142,11.9357,626600.0
2011-11-15 11:00:00,27.7,27.72,27.63,27.68,454700.0,11.9357,11.9444,11.9056,11.9271,454700.0
2011-11-15 11:30:00,27.67,27.71,27.64,27.67,359300.0,11.9228,11.94,11.9099,11.9228,359300.0
2011-11-15 12:00:00,27.66,27.73,27.65,27.71,461800.0,11.9185,11.9487,11.9142,11.94,461800.0
2011-11-15 12:30:00,27.71,27.72,27.68,27.71,470000.0,11.94,11.9444,11.9271,11.94,470000.0
2011-11-15 13:00:00,27.71,27.76,27.71,27.76,383300.0,11.94,11.9616,11.94,11.9616,383300.0
2011-11-15 13:30:00,27.76,27.82,27.76,27.82,334900.0,11.9616,11.9874,11.9616,11.9874,334900.0
2011-11-15 14:00:00,27.82,27.84,27.76,27.78,559700.0,11.9874,11.9961,11.9616,11.9702,559700.0
2011-11-15 14:30:00,27.78,27.79,27.76,27.76,375800.0,11.9702,11.9745,11.9616,11.9616,375800.0
2011-11-15 15:00:00,27.76,27.81,27.76,27.81,674600.0,11.9616,11.9831,11.9616,11.9831,674600.0
2011-11-15 15:30:00,27.81,27.87,27.76,27.77,1684900.0,11.9831,12.009,11.9616,11.9659,1684900.0
2011-11-16 09:30:00,27.64,27.69,27.56,27.68,977900.0,11.9099,11.9314,11.8754,11.9271,977900.0
2011-11-16 10:00:00,27.68,27.77,27.67,27.73,598800.0,11.9271,11.9659,11.9228,11.9487,598800.0
2011-11-16 10:30:00,27.74,27.84,27.71,27.77,633800.0,11.953,11.9961,11.94,11.9659,633800.0
2011-11-16 11:00:00,27.78,27.89,27.78,27.87,550100.0,11.9702,12.0176,11.9702,12.009,550100.0
2011-11-16 11:30:00,27.87,27.88,27.81,27.84,715000.0,12.009,12.0133,11.9831,11.9961,715000.0
2011-11-16 12:00:00,27.84,27.86,27.8,27.81,453600.0,11.9961,12.0047,11.9788,11.9831,453600.0
2011-11-16 12:30:00,27.81,27.88,27.8,27.88,711700.0,11.9831,12.0133,11.9788,12.0133,711700.0
2011-11-16 13:00:00,27.88,27.9,27.85,27.88,582300.0,12.0133,12.0219,12.0004,12.0133,582300.0
2011-11-16 13:30:00,27.89,27.9,27.87,27.87,441600.0,12.0176,12.0219,12.009,12.009,441600.0
2011-11-16 14:00:00,27.88,27.9,27.86,27.87,655400.0,12.0133,12.0219,12.0047,12.009,655400.0
2011-11-16 14:30:00,27.88,27.89,27.83,27.86,676800.0,12.0133,12.0176,11.9918,12.0047,676800.0
2011-11-16 15:00:00,27.86,27.88,27.75,27.75,912600.0,12.0047,12.0133,11.9573,11.9573,912600.0
2011-11-16 15:30:00,27.75,27.76,27.49,27.5,3077400.0,11.9573,11.9616,11.8453,11.8496,3077400.0
2011-11-17 09:30:00,27.44,27.73,27.44,27.54,705100.0,11.8237,11.9487,11.8237,11.8668,705100.0
2011-11-17 10:00:00,27.53,27.72,27.5,27.7,772700.0,11.8625,11.9444,11.8496,11.9357,772700.0
2011-11-17 10:30:00,27.7,27.8,27.64,27.78,577100.0,11.9357,11.9788,11.9099,11.9702,577100.0
2011-11-17 11:00:00,27.78,27.81,27.67,27.72,750300.0,11.9702,11.9831,11.9228,11.9444,750300.0
2011-11-17 11:30:00,27.72,27.86,27.71,27.83,445600.0,11.9444,12.0047,11.94,11.9918,445600.0
2011-11-17 12:00:00,27.82,27.84,27.7,27.72,517900.0,11.9874,11.9961,11.9357,11.9444,517900.0
2011-11-17 12:30:00,27.72,27.72,27.5,27.59,922300.0,11.9444,11.9444,11.8496,11.8883,922300.0
2011-11-17 13:00:00,27.59,27.59,27.49,27.51,631900.0,11.8883,11.8883,11.8453,11.8539,631900.0
2011-11-17 13:30:00,27.52,27.57,27.45,27.54,773900.0,11.8582,11.8797,11.828,11.8668,773900.0
2011-11-17 14:00:00,27.54,27.57,27.45,27.5,559000.0,11.8668,11.8797,11.828,11.8496,559000.0
2011-11-17 14:30:00,27.51,27.54,27.42,27.49,690000.0,11.8539,11.8668,11.8151,11.8453,690000.0
2011-11-17 15:00:00,27.48,27.54,27.43,27.51,885700.0,11.8409,11.8668,11.8194,11.8539,885700.0
2011-11-17 15:30:00,27.51,27.57,27.42,27.57,1768200.0,11.8539,11.8797,11.8151,11.8797,1768200.0
2011-11-18 09:30:00,27.64,27.82,27.64,27.77,2133200.0,11.9099,11.9874,11.9099,11.9659,2133200.0
2011-11-18 10:00:00,27.77,27.79,27.46,27.51,980300.0,11.9659,11.9745,11.8323,11.8539,980300.0
2011-11-18 10:30:00,27.51,27.59,27.49,27.56,659800.0,11.8539,11.8883,11.8453,11.8754,659800.0
2011-11-18 11:00:00,27.55,27.58,27.5,27.56,523900.0,11.8711,11.884,11.8496,11.8754,523900.0
2011-11-18 11:30:00,27.56,27.6,27.53,27.59,688000.0,11.8754,11.8926,11.8625,11.8883,688000.0
2011-11-18 12:00:00,27.59,27.59,27.52,27.56,456600.0,11.8883,11.8883,11.8582,11.8754,456600.0
2011-11-18 12:30:00,27.56,27.59,27.55,27.57,237600.0,11.8754,11.8883,11.8711,11.8797,237600.0
2011-11-18 13:00:00,27.57,27.64,27.56,27.57,848600.0,11.8797,11.9099,11.8754,11.8797,848600.0
2011-11-18 13:30:00,27.57,27.64,27.53,27.64,854000.0,11.8797,11.9099,11.8625,11.9099,854000.0
2011-11-18 14:00:00,27.64,27.68,27.62,27.64,334600.0,11.9099,11.9271,11.9013,11.9099,334600.0
2011-11-18 14:30:00,27.65,27.69,27.63,27.65,385700.0,11.9142,11.9314,11.9056,11.9142,385700.0
2011-11-18 15:00:00,27.65,27.69,27.63,27.67,480200.0,11.9142,11.9314,11.9056,11.9228,480200.0
2011-11-18 15:30:00,27.67,27.7,27.64,27.65,1186400.0,11.9228,11.9357,11.9099,11.9142,1186400.0
2011-11-21 09:30:00,27.45,27.52,27.38,27.49,1290200.0,11.828,11.8582,11.7979,11.8453,1290200.0
2011-11-21 10:00:00,27.49,27.5,27.4,27.44,588100.0,11.8453,11.8496,11.8065,11.8237,588100.0
2011-11-21 10:30:00,27.44,27.45,27.35,27.36,879200.0,11.8237,11.828,11.7849,11.7892,879200.0
2011-11-21 11:00:00,27.35,27.37,27.27,27.34,1077800.0,11.7849,11.7935,11.7505,11.7806,1077800.0
2011-11-21 11:30:00,27.34,27.34,27.2,27.22,982600.0,11.7806,11.7806,11.7203,11.7289,982600.0
2011-11-21 12:00:00,27.23,27.24,27.15,27.15,761600.0,11.7332,11.7375,11.6987,11.6987,761600.0
2011-11-21 12:30:00,27.15,27.24,27.15,27.19,623400.0,11.6987,11.7375,11.6987,11.716,623400.0
2011-11-21 13:00:00,27.19,27.23,27.16,27.18,494300.0,11.716,11.7332,11.7031,11.7117,494300.0
2011-11-21 13:30:00,27.18,27.2,27.18,27.19,416100.0,11.7117,11.7203,11.7117,11.716,416100.0
2011-11-21 14:00:00,27.19,27.26,27.18,27.21,1071500.0,11.716,11.7461,11.7117,11.7246,1071500.0
2011-11-21 14:30:00,27.21,27.27,27.18,27.23,712200.0,11.7246,11.7505,11.7117,11.7332,712200.0
2011-11-21 15:00:00,27.24,27.38,27.21,27.36,909900.0,11.7375,11.7979,11.7246,11.7892,909900.0
2011-11-21 15:30:00,27.36,27.44,27.31,27.32,2071500.0,11.7892,11.8237,11.7677,11.772,2071500.0
2011-11-22 09:30:00,27.32,27.41,27.15,27.35,1523500.0,11.772,11.8108,11.6987,11.7849,1523500.0
2011-11-22 10:00:00,27.35,27.45,27.33,27.42,568000.0,11.7849,11.828,11.7763,11.8151,568000.0
2011-11-22 10:30:00,27.41,27.44,27.31,27.35,713200.0,11.8108,11.8237,11.7677,11.7849,713200.0
2011-11-22 11:00:00,27.35,27.4,27.3,27.38,704800.0,11.7849,11.8065,11.7634,11.7979,704800.0
2011-11-22 11:30:00,27.38,27.41,27.33,27.38,639800.0,11.7979,11.8108,11.7763,11.7979,639800.0
2011-11-22 12:00:00,27.38,27.5,27.37,27.47,736300.0,11.7979,11.8496,11.7935,11.8366,736300.0
2011-11-22 12:30:00,27.48,27.49,27.43,27.49,585500.0,11.8409,11.8453,11.8194,11.8453,585500.0
2011-11-22 13:00:00,27.48,27.5,27.44,27.45,446100.0,11.8409,11.8496,11.8237,11.828,446100.0
2011-11-22 13:30:00,27.46,27.5,27.4,27.43,800700.0,11.8323,11.8496,11.8065,11.8194,800700.0
2011-11-22 14:00:00,27.43,27.44,27.38,27.39,340000.0,11.8194,11.8237,11.7979,11.8022,340000.0
2011-11-22 14:30:00,27.39,27.43,27.35,27.37,514800.0,11.8022,11.8194,11.7849,11.7935,514800.0
2011-11-22 15:00:00,27.36,27.41,27.32,27.37,794500.0,11.7892,11.8108,11.772,11.7935,794500.0
2011-11-22 15:30:00,27.37,27.38,27.32,27.35,1296600.0,11.7935,11.7979,11.772,11.7849,1296600.0
2011-11-23 09:30:00,27.21,27.28,27.15,27.15,859600.0,11.7246,11.7548,11.6987,11.6987,859600.0
2011-11-23 10:00:00,27.16,27.23,27.13,27.16,802000.0,11.7031,11.7332,11.6901,11.7031,802000.0
2011-11-23 10:30:00,27.15,27.17,27.11,27.11,580500.0,11.6987,11.7074,11.6815,11.6815,580500.0
2011-11-23 11:00:00,27.11,27.16,27.06,27.07,664000.0,11.6815,11.7031,11.66,11.6643,664000.0
2011-11-23 11:30:00,27.07,27.16,27.03,27.14,488200.0,11.6643,11.7031,11.647,11.6944,488200.0
2011-11-23 12:00:00,27.15,27.21,27.12,27.12,308900.0,11.6987,11.7246,11.6858,11.6858,308900.0
2011-11-23 12:30:00,27.12,27.17,27.08,27.14,421700.0,11.6858,11.7074,11.6686,11.6944,421700.0
2011-11-23 13:00:00,27.13,27.14,27.08,27.12,640600.0,11.6901,11.6944,11.6686,11.6858,640600.0
2011-11-23 13:30:00,27.12,27.13,27.08,27.1,377200.0,11.6858,11.6901,11.6686,11.6772,377200.0
2011-11-23 14:00:00,27.09,27.1,27.0,27.02,721800.0,11.6729,11.6772,11.6341,11.6427,721800.0
2011-11-23 14:30:00,27.01,27.12,27.01,27.11,523700.0,11.6384,11.6858,11.6384,11.6815,523700.0
2011-11-23 15:00:00,27.1,27.23,27.1,27.2,823800.0,11.6772,11.7332,11.6772,11.7203,823800.0
2011-11-23 15:30:00,27.2,27.3,27.13,27.14,1726800.0,11.7203,11.7634,11.6901,11.6944,1726800.0
2011-11-25 09:30:00,27.15,27.36,27.1,27.28,515000.0,11.6987,11.7892,11.6772,11.7548,515000.0
2011-11-25 10:00:00,27.28,27.36,27.26,27.35,316600.0,11.7548,11.7892,11.7461,11.7849,316600.0
2011-11-25 10:30:00,27.35,27.37,27.29,27.31,272400.0,11.7849,11.7935,11.7591,11.7677,272400.0
2011-11-25 11:00:00,27.31,27.45,27.31,27.4,364800.0,11.7677,11.828,11.7677,11.8065,364800.0
2011-11-25 11:30:00,27.4,27.43,27.32,27.33,430900.0,11.8065,11.8194,11.772,11.7763,430900.0
2011-11-25 12:00:00,27.32,27.33,27.27,27.32,253200.0,11.772,11.7763,11.7505,11.772,253200.0
2011-11-25 12:30:00,27.32,27.34,27.25,27.25,612800.0,11.772,11.7806,11.7418,11.7418,612800.0
2011-11-28 09:30:00,27.65,27.72,27.51,27.54,1303100.0,11.9142,11.9444,11.8539,11.8668,1303100.0
2011-11-28 10:00:00,27.54,27.59,27.46,27.58,646000.0,11.8668,11.8883,11.8323,11.884,646000.0
2011-11-28 10:30:00,27.58,27.6,27.48,27.52,778400.0,11.884,11.8926,11.8409,11.8582,778400.0
2011-11-28 11:00:00,27.52,27.53,27.46,27.53,820500.0,11.8582,11.8625,11.8323,11.8625,820500.0
2011-11-28 11:30:00,27.53,27.62,27.52,27.57,962700.0,11.8625,11.9013,11.8582,11.8797,962700.0
2011-11-28 12:00:00,27.57,27.61,27.56,27.57,740300.0,11.8797,11.897,11.8754,11.8797,740300.0
2011-11-28 12:30:00,27.57,27.61,27.57,27.6,441000.0,11.8797,11.897,11.8797,11.8926,441000.0
2011-11-28 13:00:00,27.61,27.72,27.6,27.67,684900.0,11.897,11.9444,11.8926,11.9228,684900.0
2011-11-28 13:30:00,27.67,27.7,27.65,27.66,420100.0,11.9228,11.9357,11.9142,11.9185,420100.0
2011-11-28 14:00:00,27.65,27.69,27.58,27.6,474600.0,11.9142,11.9314,11.884,11.8926,474600.0
2011-11-28 14:30:00,27.59,27.63,27.56,27.58,463500.0,11.8883,11.9056,11.8754,11.884,463500.0
2011-11-28 15:00:00,27.59,27.59,27.5,27.57,676600.0,11.8883,11.8883,11.8496,11.8797,676600.0
2011-11-28 15:30:00,27.57,27.61,27.5,27.61,1516600.0,11.8797,11.897,11.8496,11.897,1516600.0
2011-11-29 09:30:00,27.66,27.79,27.65,27.79,1099800.0,11.9185,11.9745,11.9142,11.9745,1099800.0
2011-11-29 10:00:00,27.77,27.92,27.75,27.88,892100.0,11.9659,12.0305,11.9573,12.0133,892100.0
2011-11-29 10:30:00,27.88,27.95,27.86,27.93,840700.0,12.0133,12.0435,12.0047,12.0348,840700.0
2011-11-29 11:00:00,27.93,28.0,27.91,28.0,974600.0,12.0348,12.065,12.0262,12.065,974600.0
2011-11-29 11:30:00,28.0,28.1,28.0,28.09,1281500.0,12.065,12.1081,12.065,12.1038,1281500.0
2011-11-29 12:00:00,28.1,28.2,28.09,28.19,957700.0,12.1081,12.1512,12.1038,12.1469,957700.0
2011-11-29 12:30:00,28.19,28.19,28.14,28.15,916300.0,12.1469,12.1469,12.1253,12.1296,916300.0
2011-11-29 13:00:00,28.15,28.16,28.09,28.11,701000.0,12.1296,12.134,12.1038,12.1124,701000.0
2011-11-29 13:30:00,28.11,28.15,28.03,28.05,676600.0,12.1124,12.1296,12.0779,12.0866,676600.0
2011-11-29 14:00:00,28.05,28.07,27.99,28.0,619700.0,12.0866,12.0952,12.0607,12.065,619700.0
2011-11-29 14:30:00,28.0,28.0,27.97,27.98,379400.0,12.065,12.065,12.0521,12.0564,379400.0
2011-11-29 15:00:00,27.98,28.04,27.97,28.01,961100.0,12.0564,12.0822,12.0521,12.0693,961100.0
2011-11-29 15:30:00,28.02,28.05,27.95,27.95,1864000.0,12.0736,12.0866,12.0435,12.0435,1864000.0
2011-11-30 09:30:00,28.41,28.55,28.23,28.53,1865300.0,12.2417,12.302,12.1641,12.2934,1865300.0
2011-11-30 10:00:00,28.53,28.57,28.41,28.49,900100.0,12.2934,12.3106,12.2417,12.2761,900100.0
2011-11-30 10:30:00,28.5,28.55,28.4,28.44,926600.0,12.2805,12.302,12.2374,12.2546,926600.0
2011-11-30 11:00:00,28.44,28.44,28.33,28.35,876500.0,12.2546,12.2546,12.2072,12.2158,876500.0
2011-11-30 11:30:00,28.34,28.4,28.3,28.36,662900.0,12.2115,12.2374,12.1943,12.2201,662900.0
2011-11-30 12:00:00,28.36,28.49,28.35,28.48,428000.0,12.2201,12.2761,12.2158,12.2718,428000.0
2011-11-30 12:30:00,28.48,28.51,28.43,28.51,557000.0,12.2718,12.2848,12.2503,12.2848,557000.0
2011-11-30 13:00:00,28.5,28.54,28.46,28.48,350600.0,12.2805,12.2977,12.2632,12.2718,350600.0
2011-11-30 13:30:00,28.48,28.55,28.47,28.52,652900.0,12.2718,12.302,12.2675,12.2891,652900.0
2011-11-30 14:00:00,28.53,28.53,28.45,28.52,709100.0,12.2934,12.2934,12.2589,12.2891,709100.0
2011-11-30 14:30:00,28.52,28.53,28.41,28.48,541400.0,12.2891,12.2934,12.2417,12.2718,541400.0
2011-11-30 15:00:00,28.48,28.55,28.47,28.53,786600.0,12.2718,12.302,12.2675,12.2934,786600.0
2011-11-30 15:30:00,28.52,28.72,28.52,28.68,3384300.0,12.2891,12.3753,12.2891,12.358,3384300.0
2011-12-01 09:30:00,28.58,28.97,28.48,28.95,1571300.0,12.3149,12.483,12.2718,12.4744,1571300.0
2011-12-01 10:00:00,28.96,29.05,28.9,29.02,1621100.0,12.4787,12.5174,12.4528,12.5045,1621100.0
2011-12-01 10:30:00,29.02,29.04,28.96,29.0,1485400.0,12.5045,12.5131,12.4787,12.4959,1485400.0
2011-12-01 11:00:00,29.01,29.03,28.96,29.0,1195900.0,12.5002,12.5088,12.4787,12.4959,1195900.0
2011-12-01 11:30:00,29.0,29.02,28.94,29.0,622500.0,12.4959,12.5045,12.47,12.4959,622500.0
2011-12-01 12:00:00,29.0,29.0,28.95,28.96,554500.0,12.4959,12.4959,12.4744,12.4787,554500.0
2011-12-01 12:30:00,28.95,28.96,28.83,28.84,946600.0,12.4744,12.4787,12.4226,12.427,946600.0
2011-12-01 13:00:00,28.84,28.86,28.82,28.85,283900.0,12.427,12.4356,12.4183,12.4313,283900.0
2011-12-01 13:30:00,28.85,28.93,28.84,28.88,556600.0,12.4313,12.4657,12.427,12.4442,556600.0
2011-12-01 14:00:00,28.88,28.88,28.81,28.85,551700.0,12.4442,12.4442,12.414,12.4313,551700.0
2011-12-01 14:30:00,28.85,28.86,28.72,28.73,756600.0,12.4313,12.4356,12.3753,12.3796,756600.0
2011-12-01 15:00:00,28.73,28.74,28.62,28.7,993400.0,12.3796,12.3839,12.3322,12.3666,993400.0
2011-12-01 15:30:00,28.7,28.71,28.61,28.67,1850000.0,12.3666,12.3709,12.3279,12.3537,1850000.0
2011-12-02 09:30:00,28.77,28.78,28.3,28.54,1987900.0,12.3968,12.4011,12.1943,12.2977,1987900.0
2011-12-02 10:00:00,28.54,28.59,28.45,28.46,875100.0,12.2977,12.3192,12.2589,12.2632,875100.0
2011-12-02 10:30:00,28.46,28.6,28.46,28.5,635000.0,12.2632,12.3235,12.2632,12.2805,635000.0
2011-12-02 11:00:00,28.51,28.55,28.45,28.48,686900.0,12.2848,12.302,12.2589,12.2718,686900.0
2011-12-02 11:30:00,28.48,28.5,28.38,28.43,575100.0,12.2718,12.2805,12.2287,12.2503,575100.0
2011-12-02 12:00:00,28.43,28.44,28.36,28.38,523600.0,12.2503,12.2546,12.2201,12.2287,523600.0
2011-12-02 12:30:00,28.38,28.47,28.38,28.45,385300.0,12.2287,12.2675,12.2287,12.2589,385300.0
2011-12-02 13:00:00,28.45,28.46,28.37,28.38,493900.0,12.2589,12.2632,12.2244,12.2287,493900.0
2011-12-02 13:30:00,28.37,28.43,28.35,28.41,406000.0,12.2244,12.2503,12.2158,12.2417,406000.0
2011-12-02 14:00:00,28.41,28.45,28.37,28.4,526500.0,12.2417,12.2589,12.2244,12.2374,526500.0
2011-12-02 14:30:00,28.4,28.49,28.35,28.47,549200.0,12.2374,12.2761,12.2158,12.2675,549200.0
2011-12-02 15:00:00,28.46,28.5,28.42,28.45,603400.0,12.2632,12.2805,12.246,12.2589,603400.0
2011-12-02 15:30:00,28.45,28.49,28.37,28.4,1485600.0,12.2589,12.2761,12.2244,12.2374,1485600.0
2011-12-05 09:30:00,28.53,28.66,28.37,28.39,1290100.0,12.2934,12.3494,12.2244,12.2331,1290100.0
2011-12-05 10:00:00,28.38,28.45,28.33,28.39,936500.0,12.2287,12.2589,12.2072,12.2331,936500.0
2011-12-05 10:30:00,28.4,28.42,28.37,28.37,505000.0,12.2374,12.246,12.2244,12.2244,505000.0
2011-12-05 11:00:00,28.38,28.4,28.34,28.4,669100.0,12.2287,12.2374,12.2115,12.2374,669100.0
2011-12-05 11:30:00,28.4,28.42,28.32,28.32,1179700.0,12.2374,12.246,12.2029,12.2029,1179700.0
2011-12-05 12:00:00,28.33,28.34,28.3,28.31,419600.0,12.2072,12.2115,12.1943,12.1986,419600.0
2011-12-05 12:30:00,28.31,28.39,28.3,28.37,402300.0,12.1986,12.2331,12.1943,12.2244,402300.0
2011-12-05 13:00:00,28.36,28.38,28.35,28.36,322300.0,12.2201,12.2287,12.2158,12.2201,322300.0
2011-12-05 13:30:00,28.37,28.38,28.25,28.26,715000.0,12.2244,12.2287,12.1727,12.177,715000.0
2011-12-05 14:00:00,28.25,28.29,28.22,28.24,901800.0,12.1727,12.19,12.1598,12.1684,901800.0
2011-12-05 14:30:00,28.24,28.29,28.22,28.29,545400.0,12.1684,12.19,12.1598,12.19,545400.0
2011-12-05 15:00:00,28.29,28.29,28.14,28.19,1305400.0,12.19,12.19,12.1253,12.1469,1305400.0
2011-12-05 15:30:00,28.18,28.23,28.13,28.23,2197800.0,12.1426,12.1641,12.121,12.1641,2197800.0
2011-12-06 09:30:00,28.39,28.5,28.33,28.42,1324100.0,12.2331,12.2805,12.2072,12.246,1324100.0
2011-12-06 10:00:00,28.43,28.65,28.43,28.58,853700.0,12.2503,12.3451,12.2503,12.3149,853700.0
2011-12-06 10:30:00,28.58,28.7,28.58,28.68,898500.0,12.3149,12.3666,12.3149,12.358,898500.0
2011-12-06 11:00:00,28.68,28.69,28.59,28.61,855900.0,12.358,12.3623,12.3192,12.3279,855900.0
2011-12-06 11:30:00,28.61,28.7,28.61,28.69,680300.0,12.3279,12.3666,12.3279,12.3623,680300.0
2011-12-06 12:00:00,28.7,28.74,28.67,28.73,790100.0,12.3666,12.3839,12.3537,12.3796,790100.0
2011-12-06 12:30:00,28.72,28.75,28.7,28.75,568500.0,12.3753,12.3882,12.3666,12.3882,568500.0
2011-12-06 13:00:00,28.74,28.82,28.73,28.82,1174900.0,12.3839,12.4183,12.3796,12.4183,1174900.0
2011-12-06 13:30:00,28.82,28.84,28.81,28.84,514000.0,12.4183,12.427,12.414,12.427,514000.0
2011-12-06 14:00:00,28.84,28.88,28.82,28.87,536500.0,12.427,12.4442,12.4183,12.4399,536500.0
2011-12-06 14:30:00,28.86,28.95,28.86,28.93,1219100.0,12.4356,12.4744,12.4356,12.4657,1219100.0
2011-12-06 15:00:00,28.93,28.94,28.83,28.84,1221800.0,12.4657,12.47,12.4226,12.427,1221800.0
2011-12-06 15:30:00,28.85,28.88,28.75,28.77,1980200.0,12.4313,12.4442,12.3882,12.3968,1980200.0
2011-12-07 09:30:00,28.68,28.68,28.52,28.58,1119000.0,12.358,12.358,12.2891,12.3149,1119000.0
2011-12-07 10:00:00,28.59,28.61,28.44,28.45,823100.0,12.3192,12.3279,12.2546,12.2589,823100.0
2011-12-07 10:30:00,28.46,28.58,28.46,28.58,648200.0,12.2632,12.3149,12.2632,12.3149,648200.0
2011-12-07 11:00:00,28.58,28.65,28.54,28.58,880000.0,12.3149,12.3451,12.2977,12.3149,880000.0
2011-12-07 11:30:00,28.58,28.68,28.57,28.66,696600.0,12.3149,12.358,12.3106,12.3494,696600.0
2011-12-07 12:00:00,28.66,28.69,28.6,28.68,569000.0,12.3494,12.3623,12.3235,12.358,569000.0
2011-12-07 12:30:00,28.67,28.7,28.66,28.67,421600.0,12.3537,12.3666,12.3494,12.3537,421600.0
2011-12-07 13:00:00,28.67,28.73,28.66,28.72,541300.0,12.3537,12.3796,12.3494,12.3753,541300.0
2011-12-07 13:30:00,28.72,28.79,28.7,28.73,600600.0,12.3753,12.4054,12.3666,12.3796,600600.0
2011-12-07 14:00:00,28.73,28.79,28.7,28.77,545800.0,12.3796,12.4054,12.3666,12.3968,545800.0
2011-12-07 14:30:00,28.77,28.8,28.69,28.7,466100.0,12.3968,12.4097,12.3623,12.3666,466100.0
2011-12-07 15:00:00,28.69,28.79,28.68,28.77,824600.0,12.3623,12.4054,12.358,12.3968,824600.0
2011-12-07 15:30:00,28.77,28.93,28.74,28.81,1784400.0,12.3968,12.4657,12.3839,12.414,1784400.0
2011-12-08 09:30:00,28.75,28.84,28.74,28.78,995600.0,12.3882,12.427,12.3839,12.4011,995600.0
2011-12-08 10:00:00,28.78,28.9,28.72,28.85,818000.0,12.4011,12.4528,12.3753,12.4313,818000.0
2011-12-08 10:30:00,28.85,28.88,28.74,28.78,782200.0,12.4313,12.4442,12.3839,12.4011,782200.0
2011-12-08 11:00:00,28.78,28.82,28.74,28.75,764400.0,12.4011,12.4183,12.3839,12.3882,764400.0
2011-12-08 11:30:00,28.75,28.79,28.63,28.7,728500.0,12.3882,12.4054,12.3365,12.3666,728500.0
2011-12-08 12:00:00,28.7,28.71,28.62,28.62,420400.0,12.3666,12.3709,12.3322,12.3322,420400.0
2011-12-08 12:30:00,28.62,28.63,28.54,28.6,551500.0,12.3322,12.3365,12.2977,12.3235,551500.0
2011-12-08 13:00:00,28.6,28.6,28.49,28.57,432300.0,12.3235,12.3235,12.2761,12.3106,432300.0
2011-12-08 13:30:00,28.56,28.61,28.52,28.61,326900.0,12.3063,12.3279,12.2891,12.3279,326900.0
2011-12-08 14:00:00,28.6,28.64,28.56,28.63,327500.0,12.3235,12.3408,12.3063,12.3365,327500.0
2011-12-08 14:30:00,28.62,28.68,28.61,28.64,447000.0,12.3322,12.358,12.3279,12.3408,447000.0
2011-12-08 15:00:00,28.65,28.71,28.58,28.71,625900.0,12.3451,12.3709,12.3149,12.3709,625900.0
2011-12-08 15:30:00,28.7,28.74,28.5,28.54,2103900.0,12.3666,12.3839,12.2805,12.2977,2103900.0
2011-12-09 09:30:00,28.62,28.83,28.6,28.75,1108400.0,12.3322,12.4226,12.3235,12.3882,1108400.0
2011-12-09 10:00:00,28.74,28.75,28.63,28.71,784200.0,12.3839,12.3882,12.3365,12.3709,784200.0
2011-12-09 10:30:00,28.69,28.75,28.61,28.69,726300.0,12.3623,12.3882,12.3279,12.3623,726300.0
2011-12-09 11:00:00,28.68,28.83,28.67,28.82,537700.0,12.358,12.4226,12.3537,12.4183,537700.0
2011-12-09 11:30:00,28.82,28.83,28.75,28.75,377000.0,12.4183,12.4226,12.3882,12.3882,377000.0
2011-12-09 12:00:00,28.76,28.78,28.68,28.78,279600.0,12.3925,12.4011,12.358,12.4011,279600.0
2011-12-09 12:30:00,28.77,28.78,28.72,28.74,345000.0,12.3968,12.4011,12.3753,12.3839,345000.0
2011-12-09 13:00:00,28.74,28.78,28.7,28.76,296700.0,12.3839,12.4011,12.3666,12.3925,296700.0
2011-12-09 13:30:00,28.74,28.75,28.7,28.71,193000.0,12.3839,12.3882,12.3666,12.3709,193000.0
2011-12-09 14:00:00,28.71,28.74,28.67,28.74,304400.0,12.3709,12.3839,12.3537,12.3839,304400.0
2011-12-09 14:30:00,28.74,28.79,28.7,28.77,647500.0,12.3839,12.4054,12.3666,12.3968,647500.0
2011-12-09 15:00:00,28.76,28.78,28.69,28.76,869700.0,12.3925,12.4011,12.3623,12.3925,869700.0
2011-12-09 15:30:00,28.76,28.81,28.74,28.77,1197900.0,12.3925,12.414,12.3839,12.3968,1197900.0
2011-12-12 09:30:00,28.72,28.87,28.71,28.79,1059100.0,12.3753,12.4399,12.3709,12.4054,1059100.0
2011-12-12 10:00:00,28.79,28.79,28.68,28.72,564100.0,12.4054,12.4054,12.358,12.3753,564100.0
2011-12-12 10:30:00,28.71,28.8,28.67,28.78,840400.0,12.3709,12.4097,12.3537,12.4011,840400.0
2011-12-12 11:00:00,28.77,28.82,28.7,28.7,720000.0,12.3968,12.4183,12.3666,12.3666,720000.0
2011-12-12 11:30:00,28.71,28.78,28.68,28.7,866500.0,12.3709,12.4011,12.358,12.3666,866500.0
2011-12-12 12:00:00,28.7,28.79,28.69,28.76,602300.0,12.3666,12.4054,12.3623,12.3925,602300.0
2011-12-12 12:30:00,28.77,28.79,28.73,28.74,483300.0,12.3968,12.4054,12.3796,12.3839,483300.0
2011-12-12 13:00:00,28.73,28.75,28.7,28.74,386900.0,12.3796,12.3882,12.3666,12.3839,386900.0
2011-12-12 13:30:00,28.74,28.79,28.73,28.79,294300.0,12.3839,12.4054,12.3796,12.4054,294300.0
2011-12-12 14:00:00,28.79,28.82,28.73,28.8,569100.0,12.4054,12.4183,12.3796,12.4097,569100.0
2011-12-12 14:30:00,28.8,28.83,28.74,28.83,522700.0,12.4097,12.4226,12.3839,12.4226,522700.0
2011-12-12 15:00:00,28.83,28.87,28.79,28.84,734700.0,12.4226,12.4399,12.4054,12.427,734700.0
2011-12-12 15:30:00,28.84,28.91,28.82,28.89,1574900.0,12.427,12.4571,12.4183,12.4485,1574900.0
2011-12-13 09:30:00,28.92,29.13,28.82,29.12,1363700.0,12.4614,12.5519,12.4183,12.5476,1363700.0
2011-12-13 10:00:00,29.13,29.18,29.08,29.16,934200.0,12.5519,12.5735,12.5304,12.5648,934200.0
2011-12-13 10:30:00,29.16,29.17,29.06,29.07,1288900.0,12.5648,12.5692,12.5218,12.5261,1288900.0
2011-12-13 11:00:00,29.06,29.07,28.96,28.96,905800.0,12.5218,12.5261,12.4787,12.4787,905800.0
2011-12-13 11:30:00,28.96,28.98,28.94,28.98,1023000.0,12.4787,12.4873,12.47,12.4873,1023000.0
2011-12-13 12:00:00,28.98,29.01,28.96,29.0,463500.0,12.4873,12.5002,12.4787,12.4959,463500.0
2011-12-13 12:30:00,29.01,29.13,28.99,29.13,415100.0,12.5002,12.5519,12.4916,12.5519,415100.0
2011-12-13 13:00:00,29.12,29.13,29.03,29.11,466900.0,12.5476,12.5519,12.5088,12.5433,466900.0
2011-12-13 13:30:00,29.12,29.15,29.11,29.14,360500.0,12.5476,12.5605,12.5433,12.5562,360500.0
2011-12-13 14:00:00,29.13,29.25,29.13,29.21,789300.0,12.5519,12.6036,12.5519,12.5864,789300.0
2011-12-13 14:30:00,29.2,29.21,29.05,29.1,719700.0,12.5821,12.5864,12.5174,12.539,719700.0
2011-12-13 15:00:00,29.1,29.11,29.01,29.02,929800.0,12.539,12.5433,12.5002,12.5045,929800.0
2011-12-13 15:30:00,29.02,29.03,28.92,28.99,2094100.0,12.5045,12.5088,12.4614,12.4916,2094100.0
2011-12-14 09:30:00,28.87,28.98,28.79,28.81,1453800.0,12.4399,12.4873,12.4054,12.414,1453800.0
2011-12-14 10:00:00,28.81,28.84,28.76,28.81,678900.0,12.414,12.427,12.3925,12.414,678900.0
2011-12-14 10:30:00,28.8,28.84,28.68,28.68,975800.0,12.4097,12.427,12.358,12.358,975800.0
2011-12-14 11:00:00,28.69,28.8,28.67,28.74,852900.0,12.3623,12.4097,12.3537,12.3839,852900.0
2011-12-14 11:30:00,28.74,28.81,28.7,28.71,508600.0,12.3839,12.414,12.3666,12.3709,508600.0
2011-12-14 12:00:00,28.71,28.8,28.7,28.77,390300.0,12.3709,12.4097,12.3666,12.3968,390300.0
2011-12-14 12:30:00,28.77,28.8,28.71,28.75,451200.0,12.3968,12.4097,12.3709,12.3882,451200.0
2011-12-14 13:00:00,28.75,28.76,28.7,28.74,551000.0,12.3882,12.3925,12.3666,12.3839,551000.0
2011-12-14 13:30:00,28.75,28.79,28.72,28.74,337800.0,12.3882,12.4054,12.3753,12.3839,337800.0
2011-12-14 14:00:00,28.73,28.74,28.7,28.71,465400.0,12.3796,12.3839,12.3666,12.3709,465400.0
2011-12-14 14:30:00,28.71,28.76,28.68,28.75,728800.0,12.3709,12.3925,12.358,12.3882,728800.0
2011-12-14 15:00:00,28.75,28.8,28.71,28.8,767200.0,12.3882,12.4097,12.3709,12.4097,767200.0
2011-12-14 15:30:00,28.8,28.81,28.73,28.73,1372700.0,12.4097,12.414,12.3796,12.3796,1372700.0
2011-12-15 09:30:00,28.93,29.12,28.76,29.12,982000.0,12.4657,12.5476,12.3925,12.5476,982000.0
2011-12-15 10:00:00,29.11,29.17,29.02,29.04,714800.0,12.5433,12.5692,12.5045,12.5131,714800.0
2011-12-15 10:30:00,29.04,29.08,28.99,29.0,530000.0,12.5131,12.5304,12.4916,12.4959,530000.0
2011-12-15 11:00:00,29.01,29.11,29.0,29.1,490600.0,12.5002,12.5433,12.4959,12.539,490600.0
2011-12-15 11:30:00,29.1,29.12,29.0,29.01,440700.0,12.539,12.5476,12.4959,12.5002,440700.0
2011-12-15 12:00:00,29.02,29.2,29.01,29.19,548400.0,12.5045,12.5821,12.5002,12.5778,548400.0
2011-12-15 12:30:00,29.2,29.23,29.14,29.17,541700.0,12.5821,12.595,12.5562,12.5692,541700.0
2011-12-15 13:00:00,29.17,29.24,29.16,29.21,546000.0,12.5692,12.5993,12.5648,12.5864,546000.0
2011-12-15 13:30:00,29.21,29.23,29.16,29.22,479400.0,12.5864,12.595,12.5648,12.5907,479400.0
2011-12-15 14:00:00,29.23,29.23,29.15,29.16,702200.0,12.595,12.595,12.5605,12.5648,702200.0
2011-12-15 14:30:00,29.16,29.19,29.15,29.19,427200.0,12.5648,12.5778,12.5605,12.5778,427200.0
2011-12-15 15:00:00,29.19,29.25,29.18,29.21,829600.0,12.5778,12.6036,12.5735,12.5864,829600.0
2011-12-15 15:30:00,29.21,29.24,29.07,29.12,1966500.0,12.5864,12.5993,12.5261,12.5476,1966500.0
2011-12-16 09:30:00,29.3,29.47,29.28,29.33,3439100.0,12.6252,12.6984,12.6166,12.6381,3439100.0
2011-12-16 10:00:00,29.33,29.39,29.19,29.21,895300.0,12.6381,12.6639,12.5778,12.5864,895300.0
2011-12-16 10:30:00,29.22,29.27,29.04,29.1,1140200.0,12.5907,12.6122,12.5131,12.539,1140200.0
2011-12-16 11:00:00,29.1,29.2,29.1,29.17,548800.0,12.539,12.5821,12.539,12.5692,548800.0
2011-12-16 11:30:00,29.17,29.17,29.07,29.1,630400.0,12.5692,12.5692,12.5261,12.539,630400.0
2011-12-16 12:00:00,29.1,29.12,29.02,29.04,418500.0,12.539,12.5476,12.5045,12.5131,418500.0
2011-12-16 12:30:00,29.04,29.07,28.98,29.05,579600.0,12.5131,12.5261,12.4873,12.5174,579600.0
2011-12-16 13:00:00,29.05,29.1,29.04,29.09,349800.0,12.5174,12.539,12.5131,12.5347,349800.0
2011-12-16 13:30:00,29.1,29.11,29.03,29.03,588100.0,12.539,12.5433,12.5088,12.5088,588100.0
2011-12-16 14:00:00,29.03,29.07,29.01,29.06,443500.0,12.5088,12.5261,12.5002,12.5218,443500.0
2011-12-16 14:30:00,29.06,29.16,29.05,29.15,474000.0,12.5218,12.5648,12.5174,12.5605,474000.0
2011-12-16 15:00:00,29.15,29.22,29.13,29.17,857300.0,12.5605,12.5907,12.5519,12.5692,857300.0
2011-12-16 15:30:00,29.16,29.21,29.13,29.14,2427500.0,12.5648,12.5864,12.5519,12.5562,2427500.0
2011-12-19 09:30:00,29.36,29.63,29.31,29.54,1190700.0,12.651,12.7674,12.6295,12.7286,1190700.0
2011-12-19 10:00:00,29.55,29.56,29.39,29.39,795600.0,12.7329,12.7372,12.6639,12.6639,795600.0
2011-12-19 10:30:00,29.39,29.49,29.31,29.34,796100.0,12.6639,12.707,12.6295,12.6424,796100.0
2011-12-19 11:00:00,29.33,29.42,29.3,29.42,630600.0,12.6381,12.6769,12.6252,12.6769,630600.0
2011-12-19 11:30:00,29.41,29.45,29.35,29.39,820100.0,12.6726,12.6898,12.6467,12.6639,820100.0
2011-12-19 12:00:00,29.38,29.39,29.34,29.36,432100.0,12.6596,12.6639,12.6424,12.651,432100.0
2011-12-19 12:30:00,29.35,29.36,29.32,29.33,422700.0,12.6467,12.651,12.6338,12.6381,422700.0
2011-12-19 13:00:00,29.34,29.44,29.33,29.4,438100.0,12.6424,12.6855,12.6381,12.6683,438100.0
2011-12-19 13:30:00,29.41,29.49,29.39,29.47,578200.0,12.6726,12.707,12.6639,12.6984,578200.0
2011-12-19 14:00:00,29.47,29.49,29.39,29.4,369300.0,12.6984,12.707,12.6639,12.6683,369300.0
2011-12-19 14:30:00,29.41,29.46,29.37,29.44,473700.0,12.6726,12.6941,12.6553,12.6855,473700.0
2011-12-19 15:00:00,29.44,29.45,29.3,29.3,847300.0,12.6855,12.6898,12.6252,12.6252,847300.0
2011-12-19 15:30:00,29.3,29.37,29.29,29.35,1729000.0,12.6252,12.6553,12.6209,12.6467,1729000.0
2011-12-20 09:30:00,29.68,29.7,29.53,29.65,1261300.0,12.7889,12.7975,12.7243,12.776,1261300.0
2011-12-20 10:00:00,29.65,29.67,29.57,29.6,783500.0,12.776,12.7846,12.7415,12.7544,783500.0
2011-12-20 10:30:00,29.61,29.67,29.55,29.65,963400.0,12.7587,12.7846,12.7329,12.776,963400.0
2011-12-20 11:00:00,29.66,29.79,29.64,29.78,1023600.0,12.7803,12.8363,12.7717,12.832,1023600.0
2011-12-20 11:30:00,29.78,29.89,29.67,29.68,890900.0,12.832,12.8794,12.7846,12.7889,890900.0
2011-12-20 12:00:00,29.68,29.78,29.63,29.77,482700.0,12.7889,12.832,12.7674,12.8277,482700.0
2011-12-20 12:30:00,29.77,29.79,29.71,29.77,470700.0,12.8277,12.8363,12.8018,12.8277,470700.0
2011-12-20 13:00:00,29.79,29.85,29.71,29.71,518800.0,12.8363,12.8622,12.8018,12.8018,518800.0
2011-12-20 13:30:00,29.72,29.77,29.71,29.75,447100.0,12.8061,12.8277,12.8018,12.8191,447100.0
2011-12-20 14:00:00,29.75,29.78,29.73,29.76,522400.0,12.8191,12.832,12.8105,12.8234,522400.0
2011-12-20 14:30:00,29.76,29.91,29.76,29.91,931100.0,12.8234,12.888,12.8234,12.888,931100.0
2011-12-20 15:00:00,29.9,29.92,29.84,29.92,870800.0,12.8837,12.8923,12.8579,12.8923,870800.0
2011-12-20 15:30:00,29.92,29.98,29.84,29.87,2825900.0,12.8923,12.9182,12.8579,12.8708,2825900.0
2011-12-21 09:30:00,29.98,30.07,29.86,29.9,1328800.0,12.9182,12.957,12.8665,12.8837,1328800.0
2011-12-21 10:00:00,29.9,30.13,29.9,30.11,1060000.0,12.8837,12.9828,12.8837,12.9742,1060000.0
2011-12-21 10:30:00,30.11,30.25,30.1,30.2,892700.0,12.9742,13.0345,12.9699,13.013,892700.0
2011-12-21 11:00:00,30.19,30.21,30.13,30.19,927100.0,13.0087,13.0173,12.9828,13.0087,927100.0
2011-12-21 11:30:00,30.2,30.2,30.12,30.16,552300.0,13.013,13.013,12.9785,12.9957,552300.0
2011-12-21 12:00:00,30.17,30.17,30.09,30.1,568600.0,13.0,13.0,12.9656,12.9699,568600.0
2011-12-21 12:30:00,30.09,30.21,30.09,30.2,497200.0,12.9656,13.0173,12.9656,13.013,497200.0
2011-12-21 13:00:00,30.2,30.22,30.18,30.18,621500.0,13.013,13.0216,13.0044,13.0044,621500.0
2011-12-21 13:30:00,30.18,30.22,30.18,30.22,424400.0,13.0044,13.0216,13.0044,13.0216,424400.0
2011-12-21 14:00:00,30.22,30.29,30.2,30.27,1337800.0,13.0216,13.0518,13.013,13.0431,1337800.0
2011-12-21 14:30:00,30.27,30.34,30.21,30.31,750900.0,13.0431,13.0733,13.0173,13.0604,750900.0
2011-12-21 15:00:00,30.3,30.37,30.27,30.35,877900.0,13.0561,13.0862,13.0431,13.0776,877900.0
2011-12-21 15:30:00,30.36,30.4,30.29,30.32,2106900.0,13.0819,13.0992,13.0518,13.0647,2106900.0
2011-12-22 09:30:00,30.03,30.08,29.7,29.83,1460200.0,13.1176,13.1395,12.9735,13.0303,1460200.0
2011-12-22 10:00:00,29.83,29.85,29.72,29.76,738200.0,13.0303,13.039,12.9822,12.9997,738200.0
2011-12-22 10:30:00,29.76,29.79,29.66,29.67,717800.0,12.9997,13.0128,12.956,12.9604,717800.0
2011-12-22 11:00:00,29.67,29.7,29.61,29.64,517900.0,12.9604,12.9735,12.9342,12.9473,517900.0
2011-12-22 11:30:00,29.64,29.74,29.6,29.71,441800.0,12.9473,12.991,12.9298,12.9778,441800.0
2011-12-22 12:00:00,29.72,29.79,29.71,29.78,450400.0,12.9822,13.0128,12.9778,13.0084,450400.0
2011-12-22 12:30:00,29.78,29.82,29.77,29.81,335200.0,13.0084,13.0259,13.0041,13.0215,335200.0
2011-12-22 13:00:00,29.81,29.82,29.75,29.78,323700.0,13.0215,13.0259,12.9953,13.0084,323700.0
2011-12-22 13:30:00,29.78,29.8,29.7,29.7,316600.0,13.0084,13.0172,12.9735,12.9735,316600.0
2011-12-22 14:00:00,29.7,29.8,29.68,29.8,368000.0,12.9735,13.0172,12.9647,13.0172,368000.0
2011-12-22 14:30:00,29.8,29.86,29.73,29.73,495500.0,13.0172,13.0434,12.9866,12.9866,495500.0
2011-12-22 15:00:00,29.74,29.81,29.73,29.81,545200.0,12.991,13.0215,12.9866,13.0215,545200.0
2011-12-22 15:30:00,29.81,29.86,29.76,29.8,1798000.0,13.0215,13.0434,12.9997,13.0172,1798000.0
2011-12-23 09:30:00,29.83,29.88,29.69,29.77,812600.0,13.0303,13.0521,12.9691,13.0041,812600.0
2011-12-23 10:00:00,29.76,29.89,29.76,29.87,622500.0,12.9997,13.0565,12.9997,13.0477,622500.0
2011-12-23 10:30:00,29.86,29.88,29.81,29.87,505700.0,13.0434,13.0521,13.0215,13.0477,505700.0
2011-12-23 11:00:00,29.87,29.9,29.83,29.87,507000.0,13.0477,13.0608,13.0303,13.0477,507000.0
2011-12-23 11:30:00,29.88,29.94,29.87,29.94,473700.0,13.0521,13.0783,13.0477,13.0783,473700.0
2011-12-23 12:00:00,29.94,29.95,29.91,29.91,257000.0,13.0783,13.0827,13.0652,13.0652,257000.0
2011-12-23 12:30:00,29.92,29.93,29.84,29.85,552100.0,13.0696,13.0739,13.0346,13.039,552100.0
2011-12-23 13:00:00,29.86,29.86,29.81,29.82,471800.0,13.0434,13.0434,13.0215,13.0259,471800.0
2011-12-23 13:30:00,29.81,29.86,29.8,29.85,325800.0,13.0215,13.0434,13.0172,13.039,325800.0
2011-12-23 14:00:00,29.85,29.86,29.8,29.8,410300.0,13.039,13.0434,13.0172,13.0172,410300.0
2011-12-23 14:30:00,29.8,29.81,29.74,29.74,595800.0,13.0172,13.0215,12.991,12.991,595800.0
2011-12-23 15:00:00,29.74,29.83,29.74,29.79,603000.0,12.991,13.0303,12.991,13.0128,603000.0
2011-12-23 15:30:00,29.8,29.83,29.77,29.83,1369400.0,13.0172,13.0303,13.0041,13.0303,1369400.0
2011-12-27 09:30:00,29.83,29.97,29.81,29.87,706600.0,13.0303,13.0914,13.0215,13.0477,706600.0
2011-12-27 10:00:00,29.88,29.93,29.82,29.92,690700.0,13.0521,13.0739,13.0259,13.0696,690700.0
2011-12-27 10:30:00,29.92,29.93,29.85,29.86,382600.0,13.0696,13.0739,13.039,13.0434,382600.0
2011-12-27 11:00:00,29.86,29.87,29.76,29.77,374500.0,13.0434,13.0477,12.9997,13.0041,374500.0
2011-12-27 11:30:00,29.77,29.78,29.74,29.76,407900.0,13.0041,13.0084,12.991,12.9997,407900.0
2011-12-27 12:00:00,29.76,29.76,29.71,29.72,358700.0,12.9997,12.9997,12.9778,12.9822,358700.0
2011-12-27 12:30:00,29.73,29.75,29.72,29.74,314900.0,12.9866,12.9953,12.9822,12.991,314900.0
2011-12-27 13:00:00,29.74,29.74,29.71,29.72,207900.0,12.991,12.991,12.9778,12.9822,207900.0
2011-12-27 13:30:00,29.72,29.73,29.71,29.71,366300.0,12.9822,12.9866,12.9778,12.9778,366300.0
2011-12-27 14:00:00,29.72,29.74,29.71,29.71,495100.0,12.9822,12.991,12.9778,12.9778,495100.0
2011-12-27 14:30:00,29.72,29.78,29.7,29.77,479400.0,12.9822,13.0084,12.9735,13.0041,479400.0
2011-12-27 15:00:00,29.78,29.78,29.75,29.78,588300.0,13.0084,13.0084,12.9953,13.0084,588300.0
2011-12-27 15:30:00,29.78,29.83,29.72,29.73,1974900.0,13.0084,13.0303,12.9822,12.9866,1974900.0
2011-12-28 09:30:00,29.71,29.86,29.71,29.83,859000.0,12.9778,13.0434,12.9778,13.0303,859000.0
2011-12-28 10:00:00,29.84,29.88,29.79,29.85,447500.0,13.0346,13.0521,13.0128,13.039,447500.0
2011-12-28 10:30:00,29.84,29.93,29.8,29.91,664900.0,13.0346,13.0739,13.0172,13.0652,664900.0
2011-12-28 11:00:00,29.91,29.91,29.87,29.88,492100.0,13.0652,13.0652,13.0477,13.0521,492100.0
2011-12-28 11:30:00,29.89,29.89,29.81,29.83,649000.0,13.0565,13.0565,13.0215,13.0303,649000.0
2011-12-28 12:00:00,29.83,29.86,29.76,29.8,439300.0,13.0303,13.0434,12.9997,13.0172,439300.0
2011-12-28 12:30:00,29.81,29.82,29.75,29.76,224100.0,13.0215,13.0259,12.9953,12.9997,224100.0
2011-12-28 13:00:00,29.77,29.79,29.76,29.78,169500.0,13.0041,13.0128,12.9997,13.0084,169500.0
2011-12-28 13:30:00,29.77,29.8,29.77,29.8,198500.0,13.0041,13.0172,13.0041,13.0172,198500.0
2011-12-28 14:00:00,29.8,29.82,29.78,29.79,284200.0,13.0172,13.0259,13.0084,13.0128,284200.0
2011-12-28 14:30:00,29.8,29.8,29.75,29.75,299900.0,13.0172,13.0172,12.9953,12.9953,299900.0
2011-12-28 15:00:00,29.75,29.75,29.69,29.71,417600.0,12.9953,12.9953,12.9691,12.9778,417600.0
2011-12-28 15:30:00,29.71,29.74,29.7,29.72,1060100.0,12.9778,12.991,12.9735,12.9822,1060100.0
2011-12-29 09:30:00,29.77,29.87,29.77,29.8,427700.0,13.0041,13.0477,13.0041,13.0172,427700.0
2011-12-29 10:00:00,29.8,29.83,29.72,29.72,489000.0,13.0172,13.0303,12.9822,12.9822,489000.0
2011-12-29 10:30:00,29.73,29.8,29.72,29.79,433900.0,12.9866,13.0172,12.9822,13.0128,433900.0
2011-12-29 11:00:00,29.78,29.78,29.65,29.65,399300.0,13.0084,13.0084,12.9516,12.9516,399300.0
2011-12-29 11:30:00,29.65,29.73,29.65,29.72,355300.0,12.9516,12.9866,12.9516,12.9822,355300.0
2011-12-29 12:00:00,29.73,29.75,29.72,29.73,216500.0,12.9866,12.9953,12.9822,12.9866,216500.0
2011-12-29 12:30:00,29.73,29.74,29.72,29.73,152300.0,12.9866,12.991,12.9822,12.9866,152300.0
2011-12-29 13:00:00,29.72,29.73,29.68,29.69,368700.0,12.9822,12.9866,12.9647,12.9691,368700.0
2011-12-29 13:30:00,29.68,29.7,29.65,29.66,325700.0,12.9647,12.9735,12.9516,12.956,325700.0
2011-12-29 14:00:00,29.67,29.69,29.66,29.68,293800.0,12.9604,12.9691,12.956,12.9647,293800.0
2011-12-29 14:30:00,29.68,29.74,29.67,29.73,343200.0,12.9647,12.991,12.9604,12.9866,343200.0
2011-12-29 15:00:00,29.73,29.76,29.72,29.75,397500.0,12.9866,12.9997,12.9822,12.9953,397500.0
2011-12-29 15:30:00,29.75,29.82,29.74,29.78,1303600.0,12.9953,13.0259,12.991,13.0084,1303600.0
2011-12-30 09:30:00,29.69,29.81,29.65,29.67,684200.0,12.9691,13.0215,12.9516,12.9604,684200.0
2011-12-30 10:00:00,29.67,29.69,29.65,29.68,331000.0,12.9604,12.9691,12.9516,12.9647,331000.0
2011-12-30 10:30:00,29.68,29.7,29.66,29.69,317700.0,12.9647,12.9735,12.956,12.9691,317700.0
2011-12-30 11:00:00,29.69,29.7,29.65,29.67,399100.0,12.9691,12.9735,12.9516,12.9604,399100.0
2011-12-30 11:30:00,29.67,29.7,29.65,29.65,220500.0,12.9604,12.9735,12.9516,12.9516,220500.0
2011-12-30 12:00:00,29.65,29.66,29.62,29.62,206700.0,12.9516,12.956,12.9385,12.9385,206700.0
2011-12-30 12:30:00,29.63,29.63,29.57,29.58,280900.0,12.9429,12.9429,12.9167,12.9211,280900.0
2011-12-30 13:00:00,29.57,29.6,29.56,29.56,325500.0,12.9167,12.9298,12.9123,12.9123,325500.0
2011-12-30 13:30:00,29.57,29.58,29.53,29.58,229100.0,12.9167,12.9211,12.8992,12.9211,229100.0
2011-12-30 14:00:00,29.57,29.62,29.57,29.61,296100.0,12.9167,12.9385,12.9167,12.9342,296100.0
2011-12-30 14:30:00,29.6,29.65,29.6,29.64,341800.0,12.9298,12.9516,12.9298,12.9473,341800.0
2011-12-30 15:00:00,29.64,29.72,29.62,29.71,472900.0,12.9473,12.9822,12.9385,12.9778,472900.0
2011-12-30 15:30:00,29.72,29.72,29.66,29.67,964000.0,12.9822,12.9822,12.956,12.9604,964000.0
2012-01-03 09:30:00,28.66,28.99,28.65,28.91,3357800.0,12.5192,12.6633,12.5148,12.6284,3357800.0
2012-01-03 10:00:00,28.9,28.98,28.85,28.85,1913000.0,12.624,12.659,12.6022,12.6022,1913000.0
2012-01-03 10:30:00,28.85,28.89,28.77,28.83,1916100.0,12.6022,12.6197,12.5672,12.5934,1916100.0
2012-01-03 11:00:00,28.84,28.98,28.76,28.97,1953100.0,12.5978,12.659,12.5629,12.6546,1953100.0
2012-01-03 11:30:00,28.98,28.98,28.89,28.89,1117600.0,12.659,12.659,12.6197,12.6197,1117600.0
2012-01-03 12:00:00,28.89,28.91,28.83,28.86,1144200.0,12.6197,12.6284,12.5934,12.6066,1144200.0
2012-01-03 12:30:00,28.86,28.92,28.85,28.91,867500.0,12.6066,12.6328,12.6022,12.6284,867500.0
2012-01-03 13:00:00,28.92,28.92,28.79,28.8,803800.0,12.6328,12.6328,12.576,12.5803,803800.0
2012-01-03 13:30:00,28.8,28.8,28.7,28.7,1043300.0,12.5803,12.5803,12.5367,12.5367,1043300.0
2012-01-03 14:00:00,28.7,28.8,28.69,28.8,1111600.0,12.5367,12.5803,12.5323,12.5803,1111600.0
2012-01-03 14:30:00,28.79,28.8,28.67,28.68,1302100.0,12.576,12.5803,12.5236,12.5279,1302100.0
2012-01-03 15:00:00,28.67,28.68,28.51,28.52,2431900.0,12.5236,12.5279,12.4537,12.458,2431900.0
2012-01-03 15:30:00,28.52,28.62,28.52,28.55,4846100.0,12.458,12.5017,12.458,12.4711,4846100.0
2012-01-04 09:30:00,28.4,28.47,28.25,28.4,2201500.0,12.4056,12.4362,12.3401,12.4056,2201500.0
2012-01-04 10:00:00,28.41,28.46,28.33,28.36,1411500.0,12.41,12.4318,12.375,12.3881,1411500.0
2012-01-04 10:30:00,28.37,28.42,28.32,28.42,1258500.0,12.3925,12.4144,12.3707,12.4144,1258500.0
2012-01-04 11:00:00,28.42,28.47,28.4,28.42,772400.0,12.4144,12.4362,12.4056,12.4144,772400.0
2012-01-04 11:30:00,28.42,28.44,28.38,28.38,626700.0,12.4144,12.4231,12.3969,12.3969,626700.0
2012-01-04 12:00:00,28.39,28.45,28.37,28.41,974800.0,12.4012,12.4275,12.3925,12.41,974800.0
2012-01-04 12:30:00,28.41,28.45,28.39,28.44,744200.0,12.41,12.4275,12.4012,12.4231,744200.0
2012-01-04 13:00:00,28.45,28.5,28.41,28.5,706200.0,12.4275,12.4493,12.41,12.4493,706200.0
2012-01-04 13:30:00,28.49,28.53,28.48,28.5,737500.0,12.4449,12.4624,12.4406,12.4493,737500.0
2012-01-04 14:00:00,28.5,28.5,28.42,28.43,705800.0,12.4493,12.4493,12.4144,12.4187,705800.0
2012-01-04 14:30:00,28.43,28.48,28.42,28.48,648800.0,12.4187,12.4406,12.4144,12.4406,648800.0
2012-01-04 15:00:00,28.48,28.48,28.4,28.42,943300.0,12.4406,12.4406,12.4056,12.4144,943300.0
2012-01-04 15:30:00,28.42,28.42,28.38,28.39,1776500.0,12.4144,12.4144,12.3969,12.4012,1776500.0
2012-01-05 09:30:00,28.37,28.55,28.35,28.4,1436400.0,12.3925,12.4711,12.3838,12.4056,1436400.0
2012-01-05 10:00:00,28.4,28.43,28.35,28.4,1299300.0,12.4056,12.4187,12.3838,12.4056,1299300.0
2012-01-05 10:30:00,28.4,28.46,28.35,28.46,794900.0,12.4056,12.4318,12.3838,12.4318,794900.0
2012-01-05 11:00:00,28.45,28.53,28.44,28.53,921100.0,12.4275,12.4624,12.4231,12.4624,921100.0
2012-01-05 11:30:00,28.53,28.6,28.52,28.58,897900.0,12.4624,12.493,12.458,12.4842,897900.0
2012-01-05 12:00:00,28.59,28.61,28.54,28.61,1109200.0,12.4886,12.4973,12.4668,12.4973,1109200.0
2012-01-05 12:30:00,28.61,28.61,28.55,28.6,754800.0,12.4973,12.4973,12.4711,12.493,754800.0
2012-01-05 13:00:00,28.59,28.68,28.59,28.67,817000.0,12.4886,12.5279,12.4886,12.5236,817000.0
2012-01-05 13:30:00,28.67,28.7,28.63,28.68,619200.0,12.5236,12.5367,12.5061,12.5279,619200.0
2012-01-05 14:00:00,28.68,28.68,28.62,28.67,672900.0,12.5279,12.5279,12.5017,12.5236,672900.0
2012-01-05 14:30:00,28.68,28.78,28.67,28.76,1248800.0,12.5279,12.5716,12.5236,12.5629,1248800.0
2012-01-05 15:00:00,28.75,28.89,28.74,28.8,1612300.0,12.5585,12.6197,12.5541,12.5803,1612300.0
2012-01-05 15:30:00,28.8,28.91,28.79,28.84,3400200.0,12.5803,12.6284,12.576,12.5978,3400200.0
2012-01-06 09:30:00,28.77,28.77,28.62,28.7,1085400.0,12.5672,12.5672,12.5017,12.5367,1085400.0
2012-01-06 10:00:00,28.7,28.78,28.67,28.72,1253900.0,12.5367,12.5716,12.5236,12.5454,1253900.0
2012-01-06 10:30:00,28.73,28.78,28.7,28.76,1070600.0,12.5498,12.5716,12.5367,12.5629,1070600.0
2012-01-06 11:00:00,28.76,28.8,28.73,28.8,815200.0,12.5629,12.5803,12.5498,12.5803,815200.0
2012-01-06 11:30:00,28.8,28.82,28.68,28.72,847900.0,12.5803,12.5891,12.5279,12.5454,847900.0
2012-01-06 12:00:00,28.72,28.76,28.66,28.68,717100.0,12.5454,12.5629,12.5192,12.5279,717100.0
2012-01-06 12:30:00,28.68,28.69,28.65,28.66,510300.0,12.5279,12.5323,12.5148,12.5192,510300.0
2012-01-06 13:00:00,28.65,28.73,28.65,28.67,575400.0,12.5148,12.5498,12.5148,12.5236,575400.0
2012-01-06 13:30:00,28.67,28.69,28.61,28.62,542900.0,12.5236,12.5323,12.4973,12.5017,542900.0
2012-01-06 14:00:00,28.63,28.7,28.62,28.7,369500.0,12.5061,12.5367,12.5017,12.5367,369500.0
2012-01-06 14:30:00,28.7,28.75,28.66,28.68,651100.0,12.5367,12.5585,12.5192,12.5279,651100.0
2012-01-06 15:00:00,28.69,28.7,28.63,28.66,696800.0,12.5323,12.5367,12.5061,12.5192,696800.0
2012-01-06 15:30:00,28.66,28.73,28.66,28.72,1599900.0,12.5192,12.5498,12.5192,12.5454,1599900.0
2012-01-09 09:30:00,28.54,28.6,28.42,28.49,1386100.0,12.4668,12.493,12.4144,12.4449,1386100.0
2012-01-09 10:00:00,28.49,28.55,28.44,28.51,786400.0,12.4449,12.4711,12.4231,12.4537,786400.0
2012-01-09 10:30:00,28.51,28.53,28.42,28.46,844500.0,12.4537,12.4624,12.4144,12.4318,844500.0
2012-01-09 11:00:00,28.45,28.6,28.45,28.6,910200.0,12.4275,12.493,12.4275,12.493,910200.0
2012-01-09 11:30:00,28.6,28.64,28.58,28.63,459900.0,12.493,12.5105,12.4842,12.5061,459900.0
2012-01-09 12:00:00,28.63,28.65,28.62,28.65,308600.0,12.5061,12.5148,12.5017,12.5148,308600.0
2012-01-09 12:30:00,28.64,28.67,28.63,28.64,299400.0,12.5105,12.5236,12.5061,12.5105,299400.0
2012-01-09 13:00:00,28.63,28.64,28.6,28.61,354600.0,12.5061,12.5105,12.493,12.4973,354600.0
2012-01-09 13:30:00,28.6,28.63,28.55,28.55,481900.0,12.493,12.5061,12.4711,12.4711,481900.0
2012-01-09 14:00:00,28.56,28.61,28.55,28.58,446100.0,12.4755,12.4973,12.4711,12.4842,446100.0
2012-01-09 14:30:00,28.58,28.63,28.57,28.6,444800.0,12.4842,12.5061,12.4799,12.493,444800.0
2012-01-09 15:00:00,28.59,28.63,28.54,28.55,479700.0,12.4886,12.5061,12.4668,12.4711,479700.0
2012-01-09 15:30:00,28.54,28.58,28.5,28.51,1791700.0,12.4668,12.4842,12.4493,12.4537,1791700.0
2012-01-10 09:30:00,28.79,28.94,28.78,28.91,1506700.0,12.576,12.6415,12.5716,12.6284,1506700.0
2012-01-10 10:00:00,28.92,29.0,28.88,28.97,1293500.0,12.6328,12.6677,12.6153,12.6546,1293500.0
2012-01-10 10:30:00,28.97,28.98,28.94,28.98,876700.0,12.6546,12.659,12.6415,12.659,876700.0
2012-01-10 11:00:00,28.97,28.98,28.93,28.94,706200.0,12.6546,12.659,12.6371,12.6415,706200.0
2012-01-10 11:30:00,28.94,28.96,28.85,28.86,821500.0,12.6415,12.6502,12.6022,12.6066,821500.0
2012-01-10 12:00:00,28.85,28.87,28.83,28.86,564700.0,12.6022,12.6109,12.5934,12.6066,564700.0
2012-01-10 12:30:00,28.86,28.91,28.85,28.89,372400.0,12.6066,12.6284,12.6022,12.6197,372400.0
2012-01-10 13:00:00,28.89,28.89,28.83,28.88,412100.0,12.6197,12.6197,12.5934,12.6153,412100.0
2012-01-10 13:30:00,28.88,28.9,28.84,28.85,468300.0,12.6153,12.624,12.5978,12.6022,468300.0
2012-01-10 14:00:00,28.85,28.89,28.84,28.88,635100.0,12.6022,12.6197,12.5978,12.6153,635100.0
2012-01-10 14:30:00,28.87,28.89,28.86,28.88,455800.0,12.6109,12.6197,12.6066,12.6153,455800.0
2012-01-10 15:00:00,28.89,28.91,28.87,28.89,627000.0,12.6197,12.6284,12.6109,12.6197,627000.0
2012-01-10 15:30:00,28.89,28.9,28.84,28.9,1213800.0,12.6197,12.624,12.5978,12.624,1213800.0
2012-01-11 09:30:00,28.91,28.99,28.75,28.76,1260300.0,12.6284,12.6633,12.5585,12.5629,1260300.0
2012-01-11 10:00:00,28.76,28.92,28.75,28.81,1186400.0,12.5629,12.6328,12.5585,12.5847,1186400.0
2012-01-11 10:30:00,28.81,28.85,28.76,28.78,535600.0,12.5847,12.6022,12.5629,12.5716,535600.0
2012-01-11 11:00:00,28.78,28.79,28.7,28.75,593600.0,12.5716,12.576,12.5367,12.5585,593600.0
2012-01-11 11:30:00,28.74,28.84,28.73,28.81,657000.0,12.5541,12.5978,12.5498,12.5847,657000.0
2012-01-11 12:00:00,28.8,28.86,28.74,28.85,740900.0,12.5803,12.6066,12.5541,12.6022,740900.0
2012-01-11 12:30:00,28.85,28.85,28.8,28.84,250700.0,12.6022,12.6022,12.5803,12.5978,250700.0
2012-01-11 13:00:00,28.84,28.84,28.75,28.78,348300.0,12.5978,12.5978,12.5585,12.5716,348300.0
2012-01-11 13:30:00,28.78,28.82,28.74,28.79,596100.0,12.5716,12.5891,12.5541,12.576,596100.0
2012-01-11 14:00:00,28.8,28.81,28.74,28.76,462100.0,12.5803,12.5847,12.5541,12.5629,462100.0
2012-01-11 14:30:00,28.77,28.81,28.73,28.76,444200.0,12.5672,12.5847,12.5498,12.5629,444200.0
2012-01-11 15:00:00,28.76,28.82,28.76,28.79,509500.0,12.5629,12.5891,12.5629,12.576,509500.0
2012-01-11 15:30:00,28.8,28.87,28.78,28.87,2604500.0,12.5803,12.6109,12.5716,12.6109,2604500.0
2012-01-12 09:30:00,28.93,28.98,28.79,28.85,1234700.0,12.6371,12.659,12.576,12.6022,1234700.0
2012-01-12 10:00:00,28.84,28.85,28.75,28.78,961200.0,12.5978,12.6022,12.5585,12.5716,961200.0
2012-01-12 10:30:00,28.79,28.8,28.71,28.79,721400.0,12.576,12.5803,12.541,12.576,721400.0
2012-01-12 11:00:00,28.8,28.8,28.71,28.73,490300.0,12.5803,12.5803,12.541,12.5498,490300.0
2012-01-12 11:30:00,28.74,28.74,28.71,28.72,360200.0,12.5541,12.5541,12.541,12.5454,360200.0
2012-01-12 12:00:00,28.72,28.74,28.72,28.73,258300.0,12.5454,12.5541,12.5454,12.5498,258300.0
2012-01-12 12:30:00,28.72,28.75,28.72,28.75,282700.0,12.5454,12.5585,12.5454,12.5585,282700.0
2012-01-12 13:00:00,28.75,28.79,28.74,28.75,273000.0,12.5585,12.576,12.5541,12.5585,273000.0
2012-01-12 13:30:00,28.75,28.8,28.74,28.76,454100.0,12.5585,12.5803,12.5541,12.5629,454100.0
2012-01-12 14:00:00,28.76,28.82,28.75,28.81,413200.0,12.5629,12.5891,12.5585,12.5847,413200.0
2012-01-12 14:30:00,28.8,28.87,28.8,28.84,423100.0,12.5803,12.6109,12.5803,12.5978,423100.0
2012-01-12 15:00:00,28.84,28.84,28.81,28.81,482200.0,12.5978,12.5978,12.5847,12.5847,482200.0
2012-01-12 15:30:00,28.82,28.88,28.79,28.83,1390800.0,12.5891,12.6153,12.576,12.5934,1390800.0
2012-01-13 09:30:00,28.76,28.9,28.76,28.82,662800.0,12.5629,12.624,12.5629,12.5891,662800.0
2012-01-13 10:00:00,28.81,28.87,28.69,28.77,957000.0,12.5847,12.6109,12.5323,12.5672,957000.0
2012-01-13 10:30:00,28.77,28.92,28.73,28.88,759200.0,12.5672,12.6328,12.5498,12.6153,759200.0
2012-01-13 11:00:00,28.88,28.96,28.86,28.88,806400.0,12.6153,12.6502,12.6066,12.6153,806400.0
2012-01-13 11:30:00,28.88,28.88,28.82,28.85,419600.0,12.6153,12.6153,12.5891,12.6022,419600.0
2012-01-13 12:00:00,28.84,28.88,28.78,28.79,426000.0,12.5978,12.6153,12.5716,12.576,426000.0
2012-01-13 12:30:00,28.78,28.84,28.75,28.82,410800.0,12.5716,12.5978,12.5585,12.5891,410800.0
2012-01-13 13:00:00,28.81,28.84,28.79,28.83,400700.0,12.5847,12.5978,12.576,12.5934,400700.0
2012-01-13 13:30:00,28.83,28.91,28.8,28.9,359800.0,12.5934,12.6284,12.5803,12.624,359800.0
2012-01-13 14:00:00,28.9,28.93,28.83,28.91,498100.0,12.624,12.6371,12.5934,12.6284,498100.0
2012-01-13 14:30:00,28.92,28.94,28.86,28.88,377900.0,12.6328,12.6415,12.6066,12.6153,377900.0
2012-01-13 15:00:00,28.88,28.96,28.87,28.96,504800.0,12.6153,12.6502,12.6109,12.6502,504800.0
2012-01-13 15:30:00,28.96,29.0,28.95,28.98,1402500.0,12.6502,12.6677,12.6459,12.659,1402500.0
2012-01-17 09:30:00,29.08,29.19,28.9,28.93,1645500.0,12.7027,12.7507,12.624,12.6371,1645500.0
2012-01-17 10:00:00,28.92,28.97,28.89,28.95,623600.0,12.6328,12.6546,12.6197,12.6459,623600.0
2012-01-17 10:30:00,28.94,28.96,28.86,28.94,816000.0,12.6415,12.6502,12.6066,12.6415,816000.0
2012-01-17 11:00:00,28.95,29.0,28.9,29.0,697000.0,12.6459,12.6677,12.624,12.6677,697000.0
2012-01-17 11:30:00,28.99,29.0,28.92,28.94,520500.0,12.6633,12.6677,12.6328,12.6415,520500.0
2012-01-17 12:00:00,28.95,29.0,28.91,29.0,780600.0,12.6459,12.6677,12.6284,12.6677,780600.0
2012-01-17 12:30:00,29.0,29.0,28.96,28.98,374000.0,12.6677,12.6677,12.6502,12.659,374000.0
2012-01-17 13:00:00,28.99,28.99,28.97,28.98,347000.0,12.6633,12.6633,12.6546,12.659,347000.0
2012-01-17 13:30:00,28.98,28.99,28.93,28.98,341600.0,12.659,12.6633,12.6371,12.659,341600.0
2012-01-17 14:00:00,28.98,29.0,28.97,28.99,365500.0,12.659,12.6677,12.6546,12.6633,365500.0
2012-01-17 14:30:00,28.98,28.99,28.93,28.96,337200.0,12.659,12.6633,12.6371,12.6502,337200.0
2012-01-17 15:00:00,28.96,28.97,28.93,28.93,424200.0,12.6502,12.6546,12.6371,12.6371,424200.0
2012-01-17 15:30:00,28.93,28.95,28.89,28.9,1790700.0,12.6371,12.6459,12.6197,12.624,1790700.0
2012-01-18 09:30:00,28.93,28.97,28.82,28.85,1099100.0,12.6371,12.6546,12.5891,12.6022,1099100.0
2012-01-18 10:00:00,28.86,28.95,28.82,28.95,872800.0,12.6066,12.6459,12.5891,12.6459,872800.0
2012-01-18 10:30:00,28.95,28.97,28.82,28.87,831500.0,12.6459,12.6546,12.5891,12.6109,831500.0
2012-01-18 11:00:00,28.87,28.9,28.85,28.86,635200.0,12.6109,12.624,12.6022,12.6066,635200.0
2012-01-18 11:30:00,28.85,28.89,28.82,28.85,659300.0,12.6022,12.6197,12.5891,12.6022,659300.0
2012-01-18 12:00:00,28.85,28.93,28.82,28.9,598700.0,12.6022,12.6371,12.5891,12.624,598700.0
2012-01-18 12:30:00,28.9,28.95,28.85,28.88,562800.0,12.624,12.6459,12.6022,12.6153,562800.0
2012-01-18 13:00:00,28.88,28.9,28.85,28.86,638300.0,12.6153,12.624,12.6022,12.6066,638300.0
2012-01-18 13:30:00,28.87,28.9,28.85,28.85,305200.0,12.6109,12.624,12.6022,12.6022,305200.0
2012-01-18 14:00:00,28.86,28.87,28.8,28.85,742600.0,12.6066,12.6109,12.5803,12.6022,742600.0
2012-01-18 14:30:00,28.86,28.88,28.84,28.87,491500.0,12.6066,12.6153,12.5978,12.6109,491500.0
2012-01-18 15:00:00,28.87,28.95,28.86,28.92,681100.0,12.6109,12.6459,12.6066,12.6328,681100.0
2012-01-18 15:30:00,28.91,28.95,28.87,28.95,1232400.0,12.6284,12.6459,12.6109,12.6459,1232400.0
2012-01-19 09:30:00,28.95,28.96,28.74,28.82,1540000.0,12.6459,12.6502,12.5541,12.5891,1540000.0
2012-01-19 10:00:00,28.82,28.82,28.71,28.75,1148800.0,12.5891,12.5891,12.541,12.5585,1148800.0
2012-01-19 10:30:00,28.77,28.79,28.66,28.69,1129200.0,12.5672,12.576,12.5192,12.5323,1129200.0
2012-01-19 11:00:00,28.69,28.71,28.62,28.69,924500.0,12.5323,12.541,12.5017,12.5323,924500.0
2012-01-19 11:30:00,28.69,28.73,28.64,28.7,1341100.0,12.5323,12.5498,12.5105,12.5367,1341100.0
2012-01-19 12:00:00,28.7,28.7,28.63,28.67,752900.0,12.5367,12.5367,12.5061,12.5236,752900.0
2012-01-19 12:30:00,28.68,28.69,28.64,28.66,467800.0,12.5279,12.5323,12.5105,12.5192,467800.0
2012-01-19 13:00:00,28.65,28.71,28.65,28.68,337600.0,12.5148,12.541,12.5148,12.5279,337600.0
2012-01-19 13:30:00,28.68,28.69,28.61,28.63,456200.0,12.5279,12.5323,12.4973,12.5061,456200.0
2012-01-19 14:00:00,28.64,28.69,28.62,28.63,663700.0,12.5105,12.5323,12.5017,12.5061,663700.0
2012-01-19 14:30:00,28.63,28.64,28.56,28.57,658500.0,12.5061,12.5105,12.4755,12.4799,658500.0
2012-01-19 15:00:00,28.57,28.61,28.57,28.61,576200.0,12.4799,12.4973,12.4799,12.4973,576200.0
2012-01-19 15:30:00,28.61,28.63,28.54,28.61,2188300.0,12.4973,12.5061,12.4668,12.4973,2188300.0
2012-01-20 09:30:00,28.7,28.78,28.5,28.51,2455800.0,12.5367,12.5716,12.4493,12.4537,2455800.0
2012-01-20 10:00:00,28.51,28.57,28.5,28.57,920300.0,12.4537,12.4799,12.4493,12.4799,920300.0
2012-01-20 10:30:00,28.56,28.6,28.52,28.57,905300.0,12.4755,12.493,12.458,12.4799,905300.0
2012-01-20 11:00:00,28.57,28.58,28.45,28.48,1252900.0,12.4799,12.4842,12.4275,12.4406,1252900.0
2012-01-20 11:30:00,28.47,28.53,28.45,28.49,406100.0,12.4362,12.4624,12.4275,12.4449,406100.0
2012-01-20 12:00:00,28.49,28.54,28.49,28.54,417900.0,12.4449,12.4668,12.4449,12.4668,417900.0
2012-01-20 12:30:00,28.54,28.65,28.53,28.65,388700.0,12.4668,12.5148,12.4624,12.5148,388700.0
2012-01-20 13:00:00,28.65,28.65,28.55,28.61,493600.0,12.5148,12.5148,12.4711,12.4973,493600.0
2012-01-20 13:30:00,28.61,28.61,28.57,28.6,331300.0,12.4973,12.4973,12.4799,12.493,331300.0
2012-01-20 14:00:00,28.61,28.65,28.6,28.6,354300.0,12.4973,12.5148,12.493,12.493,354300.0
2012-01-20 14:30:00,28.61,28.62,28.52,28.57,569400.0,12.4973,12.5017,12.458,12.4799,569400.0
2012-01-20 15:00:00,28.57,28.65,28.56,28.65,373500.0,12.4799,12.5148,12.4755,12.5148,373500.0
2012-01-20 15:30:00,28.65,28.71,28.6,28.68,1363900.0,12.5148,12.541,12.493,12.5279,1363900.0
2012-01-23 09:30:00,28.73,28.8,28.63,28.64,774800.0,12.5498,12.5803,12.5061,12.5105,774800.0
2012-01-23 10:00:00,28.65,28.77,28.64,28.7,467200.0,12.5148,12.5672,12.5105,12.5367,467200.0
2012-01-23 10:30:00,28.71,28.73,28.61,28.65,537300.0,12.541,12.5498,12.4973,12.5148,537300.0
2012-01-23 11:00:00,28.65,28.66,28.58,28.58,400600.0,12.5148,12.5192,12.4842,12.4842,400600.0
2012-01-23 11:30:00,28.59,28.61,28.52,28.55,663300.0,12.4886,12.4973,12.458,12.4711,663300.0
2012-01-23 12:00:00,28.56,28.56,28.5,28.54,392000.0,12.4755,12.4755,12.4493,12.4668,392000.0
2012-01-23 12:30:00,28.55,28.62,28.55,28.56,398300.0,12.4711,12.5017,12.4711,12.4755,398300.0
2012-01-23 13:00:00,28.57,28.62,28.57,28.62,359700.0,12.4799,12.5017,12.4799,12.5017,359700.0
2012-01-23 13:30:00,28.61,28.64,28.55,28.58,354000.0,12.4973,12.5105,12.4711,12.4842,354000.0
2012-01-23 14:00:00,28.58,28.6,28.5,28.6,684500.0,12.4842,12.493,12.4493,12.493,684500.0
2012-01-23 14:30:00,28.6,28.67,28.58,28.65,470000.0,12.493,12.5236,12.4842,12.5148,470000.0
2012-01-23 15:00:00,28.64,28.69,28.63,28.64,482800.0,12.5105,12.5323,12.5061,12.5105,482800.0
2012-01-23 15:30:00,28.64,28.65,28.61,28.61,1071600.0,12.5105,12.5148,12.4973,12.4973,1071600.0
2012-01-24 09:30:00,28.5,28.6,28.45,28.48,683000.0,12.4493,12.493,12.4275,12.4406,683000.0
2012-01-24 10:00:00,28.47,28.48,28.4,28.41,880000.0,12.4362,12.4406,12.4056,12.41,880000.0
2012-01-24 10:30:00,28.41,28.45,28.32,28.35,676100.0,12.41,12.4275,12.3707,12.3838,676100.0
2012-01-24 11:00:00,28.35,28.37,28.3,28.37,557800.0,12.3838,12.3925,12.3619,12.3925,557800.0
2012-01-24 11:30:00,28.37,28.45,28.37,28.4,600200.0,12.3925,12.4275,12.3925,12.4056,600200.0
2012-01-24 12:00:00,28.41,28.42,28.33,28.35,485500.0,12.41,12.4144,12.375,12.3838,485500.0
2012-01-24 12:30:00,28.35,28.38,28.34,28.38,485900.0,12.3838,12.3969,12.3794,12.3969,485900.0
2012-01-24 13:00:00,28.38,28.38,28.32,28.35,467200.0,12.3969,12.3969,12.3707,12.3838,467200.0
2012-01-24 13:30:00,28.35,28.35,28.25,28.27,763400.0,12.3838,12.3838,12.3401,12.3488,763400.0
2012-01-24 14:00:00,28.27,28.33,28.25,28.28,1266700.0,12.3488,12.375,12.3401,12.3532,1266700.0
2012-01-24 14:30:00,28.28,28.32,28.24,28.24,857200.0,12.3532,12.3707,12.3357,12.3357,857200.0
2012-01-24 15:00:00,28.24,28.29,28.2,28.24,1443200.0,12.3357,12.3576,12.3183,12.3357,1443200.0
2012-01-24 15:30:00,28.25,28.3,28.16,28.28,2468900.0,12.3401,12.3619,12.3008,12.3532,2468900.0
2012-01-25 09:30:00,28.2,28.32,28.2,28.32,1029900.0,12.3183,12.3707,12.3183,12.3707,1029900.0
2012-01-25 10:00:00,28.33,28.36,28.28,28.31,1259500.0,12.375,12.3881,12.3532,12.3663,1259500.0
2012-01-25 10:30:00,28.32,28.42,28.3,28.36,581200.0,12.3707,12.4144,12.3619,12.3881,581200.0
2012-01-25 11:00:00,28.36,28.36,28.24,28.29,558900.0,12.3881,12.3881,12.3357,12.3576,558900.0
2012-01-25 11:30:00,28.29,28.33,28.25,28.27,458600.0,12.3576,12.375,12.3401,12.3488,458600.0
2012-01-25 12:00:00,28.27,28.37,28.23,28.34,563200.0,12.3488,12.3925,12.3314,12.3794,563200.0
2012-01-25 12:30:00,28.34,28.5,28.33,28.45,588800.0,12.3794,12.4493,12.375,12.4275,588800.0
2012-01-25 13:00:00,28.46,28.61,28.43,28.53,553200.0,12.4318,12.4973,12.4187,12.4624,553200.0
2012-01-25 13:30:00,28.54,28.58,28.49,28.53,503700.0,12.4668,12.4842,12.4449,12.4624,503700.0
2012-01-25 14:00:00,28.53,28.55,28.45,28.55,640600.0,12.4624,12.4711,12.4275,12.4711,640600.0
2012-01-25 14:30:00,28.55,28.6,28.5,28.57,872500.0,12.4711,12.493,12.4493,12.4799,872500.0
2012-01-25 15:00:00,28.58,28.72,28.54,28.7,697800.0,12.4842,12.5454,12.4668,12.5367,697800.0
2012-01-25 15:30:00,28.71,28.73,28.6,28.66,1720800.0,12.541,12.5498,12.493,12.5192,1720800.0
2012-01-26 09:30:00,28.77,28.77,28.6,28.71,1457600.0,12.5672,12.5672,12.493,12.541,1457600.0
2012-01-26 10:00:00,28.71,28.85,28.66,28.84,868300.0,12.541,12.6022,12.5192,12.5978,868300.0
2012-01-26 10:30:00,28.84,28.89,28.8,28.8,524500.0,12.5978,12.6197,12.5803,12.5803,524500.0
2012-01-26 11:00:00,28.79,28.84,28.74,28.84,446700.0,12.576,12.5978,12.5541,12.5978,446700.0
2012-01-26 11:30:00,28.84,28.86,28.78,28.83,658400.0,12.5978,12.6066,12.5716,12.5934,658400.0
2012-01-26 12:00:00,28.84,28.85,28.72,28.73,316200.0,12.5978,12.6022,12.5454,12.5498,316200.0
2012-01-26 12:30:00,28.72,28.73,28.65,28.7,456400.0,12.5454,12.5498,12.5148,12.5367,456400.0
2012-01-26 13:00:00,28.71,28.75,28.65,28.66,303100.0,12.541,12.5585,12.5148,12.5192,303100.0
2012-01-26 13:30:00,28.65,28.67,28.56,28.6,703800.0,12.5148,12.5236,12.4755,12.493,703800.0
2012-01-26 14:00:00,28.61,28.63,28.37,28.43,1137700.0,12.4973,12.5061,12.3925,12.4187,1137700.0
2012-01-26 14:30:00,28.43,28.63,28.4,28.59,894100.0,12.4187,12.5061,12.4056,12.4886,894100.0
2012-01-26 15:00:00,28.59,28.65,28.51,28.59,830400.0,12.4886,12.5148,12.4537,12.4886,830400.0
2012-01-26 15:30:00,28.6,28.7,28.6,28.67,1731400.0,12.493,12.5367,12.493,12.5236,1731400.0
2012-01-27 09:30:00,28.96,28.96,28.5,28.52,1264100.0,12.6502,12.6502,12.4493,12.458,1264100.0
2012-01-27 10:00:00,28.51,28.57,28.34,28.34,994300.0,12.4537,12.4799,12.3794,12.3794,994300.0
2012-01-27 10:30:00,28.35,28.37,28.16,28.21,1070000.0,12.3838,12.3925,12.3008,12.3226,1070000.0
2012-01-27 11:00:00,28.21,28.26,28.11,28.19,1108800.0,12.3226,12.3445,12.2789,12.3139,1108800.0
2012-01-27 11:30:00,28.19,28.27,28.09,28.24,1004100.0,12.3139,12.3488,12.2702,12.3357,1004100.0
2012-01-27 12:00:00,28.25,28.29,28.17,28.23,638700.0,12.3401,12.3576,12.3051,12.3314,638700.0
2012-01-27 12:30:00,28.22,28.26,28.17,28.22,516900.0,12.327,12.3445,12.3051,12.327,516900.0
2012-01-27 13:00:00,28.22,28.23,28.18,28.19,480600.0,12.327,12.3314,12.3095,12.3139,480600.0
2012-01-27 13:30:00,28.19,28.21,28.15,28.19,674900.0,12.3139,12.3226,12.2964,12.3139,674900.0
2012-01-27 14:00:00,28.18,28.2,28.11,28.12,839600.0,12.3095,12.3183,12.2789,12.2833,839600.0
2012-01-27 14:30:00,28.12,28.25,28.1,28.24,955300.0,12.2833,12.3401,12.2746,12.3357,955300.0
2012-01-27 15:00:00,28.25,28.26,28.15,28.18,792700.0,12.3401,12.3445,12.2964,12.3095,792700.0
2012-01-27 15:30:00,28.18,28.18,28.1,28.15,2306000.0,12.3095,12.3095,12.2746,12.2964,2306000.0
2012-01-30 09:30:00,28.02,28.35,28.0,28.33,1768400.0,12.2396,12.3838,12.2309,12.375,1768400.0
2012-01-30 10:00:00,28.34,28.4,28.24,28.4,936000.0,12.3794,12.4056,12.3357,12.4056,936000.0
2012-01-30 10:30:00,28.4,28.5,28.37,28.38,1062200.0,12.4056,12.4493,12.3925,12.3969,1062200.0
2012-01-30 11:00:00,28.38,28.4,28.29,28.32,847000.0,12.3969,12.4056,12.3576,12.3707,847000.0
2012-01-30 11:30:00,28.31,28.34,28.23,28.31,727500.0,12.3663,12.3794,12.3314,12.3663,727500.0
2012-01-30 12:00:00,28.31,28.33,28.26,28.27,392400.0,12.3663,12.375,12.3445,12.3488,392400.0
2012-01-30 12:30:00,28.27,28.38,28.25,28.37,684300.0,12.3488,12.3969,12.3401,12.3925,684300.0
2012-01-30 13:00:00,28.37,28.44,28.34,28.42,577700.0,12.3925,12.4231,12.3794,12.4144,577700.0
2012-01-30 13:30:00,28.43,28.46,28.4,28.45,448800.0,12.4187,12.4318,12.4056,12.4275,448800.0
2012-01-30 14:00:00,28.45,28.47,28.4,28.42,666400.0,12.4275,12.4362,12.4056,12.4144,666400.0
2012-01-30 14:30:00,28.42,28.5,28.41,28.45,519700.0,12.4144,12.4493,12.41,12.4275,519700.0
2012-01-30 15:00:00,28.45,28.47,28.35,28.39,787400.0,12.4275,12.4362,12.3838,12.4012,787400.0
2012-01-30 15:30:00,28.39,28.4,28.29,28.38,1487200.0,12.4012,12.4056,12.3576,12.3969,1487200.0
2012-01-31 09:30:00,28.47,28.52,28.37,28.38,1237700.0,12.4362,12.458,12.3925,12.3969,1237700.0
2012-01-31 10:00:00,28.4,28.48,28.35,28.48,703800.0,12.4056,12.4406,12.3838,12.4406,703800.0
2012-01-31 10:30:00,28.48,28.49,28.26,28.27,652000.0,12.4406,12.4449,12.3445,12.3488,652000.0
2012-01-31 11:00:00,28.28,28.3,28.22,28.22,554500.0,12.3532,12.3619,12.327,12.327,554500.0
2012-01-31 11:30:00,28.22,28.27,28.21,28.25,524600.0,12.327,12.3488,12.3226,12.3401,524600.0
2012-01-31 12:00:00,28.24,28.28,28.2,28.24,454600.0,12.3357,12.3532,12.3183,12.3357,454600.0
2012-01-31 12:30:00,28.24,28.32,28.21,28.24,434400.0,12.3357,12.3707,12.3226,12.3357,434400.0
2012-01-31 13:00:00,28.24,28.27,28.23,28.25,345500.0,12.3357,12.3488,12.3314,12.3401,345500.0
2012-01-31 13:30:00,28.24,28.25,28.19,28.24,589300.0,12.3357,12.3401,12.3139,12.3357,589300.0
2012-01-31 14:00:00,28.24,28.28,28.2,28.25,460400.0,12.3357,12.3532,12.3183,12.3401,460400.0
2012-01-31 14:30:00,28.26,28.36,28.25,28.35,437000.0,12.3445,12.3881,12.3401,12.3838,437000.0
2012-01-31 15:00:00,28.35,28.37,28.3,28.34,830800.0,12.3838,12.3925,12.3619,12.3794,830800.0
2012-01-31 15:30:00,28.34,28.47,28.33,28.4,2768900.0,12.3794,12.4362,12.375,12.4056,2768900.0
2012-02-01 09:30:00,28.49,28.73,28.45,28.49,1414800.0,12.4449,12.5498,12.4275,12.4449,1414800.0
2012-02-01 10:00:00,28.49,28.56,28.45,28.49,949400.0,12.4449,12.4755,12.4275,12.4449,949400.0
2012-02-01 10:30:00,28.5,28.56,28.47,28.53,664000.0,12.4493,12.4755,12.4362,12.4624,664000.0
2012-02-01 11:00:00,28.53,28.53,28.43,28.49,832000.0,12.4624,12.4624,12.4187,12.4449,832000.0
2012-02-01 11:30:00,28.5,28.55,28.45,28.53,1447000.0,12.4493,12.4711,12.4275,12.4624,1447000.0
2012-02-01 12:00:00,28.53,28.6,28.51,28.58,527500.0,12.4624,12.493,12.4537,12.4842,527500.0
2012-02-01 12:30:00,28.59,28.66,28.59,28.65,960200.0,12.4886,12.5192,12.4886,12.5148,960200.0
2012-02-01 13:00:00,28.65,28.67,28.61,28.64,666900.0,12.5148,12.5236,12.4973,12.5105,666900.0
2012-02-01 13:30:00,28.63,28.65,28.59,28.64,1621700.0,12.5061,12.5148,12.4886,12.5105,1621700.0
2012-02-01 14:00:00,28.64,28.7,28.58,28.58,1138700.0,12.5105,12.5367,12.4842,12.4842,1138700.0
2012-02-01 14:30:00,28.58,28.61,28.56,28.59,1382600.0,12.4842,12.4973,12.4755,12.4886,1382600.0
2012-02-01 15:00:00,28.59,28.6,28.51,28.52,1032600.0,12.4886,12.493,12.4537,12.458,1032600.0
2012-02-01 15:30:00,28.52,28.56,28.41,28.41,2553800.0,12.458,12.4755,12.41,12.41,2553800.0
2012-02-02 09:30:00,28.54,28.58,28.43,28.45,852100.0,12.4668,12.4842,12.4187,12.4275,852100.0
2012-02-02 10:00:00,28.45,28.51,28.4,28.4,1234400.0,12.4275,12.4537,12.4056,12.4056,1234400.0
2012-02-02 10:30:00,28.41,28.5,28.4,28.46,873600.0,12.41,12.4493,12.4056,12.4318,873600.0
2012-02-02 11:00:00,28.46,28.48,28.4,28.45,455100.0,12.4318,12.4406,12.4056,12.4275,455100.0
2012-02-02 11:30:00,28.45,28.46,28.4,28.41,595300.0,12.4275,12.4318,12.4056,12.41,595300.0
2012-02-02 12:00:00,28.41,28.45,28.33,28.44,765800.0,12.41,12.4275,12.375,12.4231,765800.0
2012-02-02 12:30:00,28.45,28.5,28.42,28.49,316400.0,12.4275,12.4493,12.4144,12.4449,316400.0
2012-02-02 13:00:00,28.5,28.51,28.46,28.48,567200.0,12.4493,12.4537,12.4318,12.4406,567200.0
2012-02-02 13:30:00,28.48,28.52,28.47,28.5,308000.0,12.4406,12.458,12.4362,12.4493,308000.0
2012-02-02 14:00:00,28.51,28.51,28.48,28.5,761500.0,12.4537,12.4537,12.4406,12.4493,761500.0
2012-02-02 14:30:00,28.5,28.55,28.49,28.53,484200.0,12.4493,12.4711,12.4449,12.4624,484200.0
2012-02-02 15:00:00,28.54,28.57,28.53,28.56,455500.0,12.4668,12.4799,12.4624,12.4755,455500.0
2012-02-02 15:30:00,28.56,28.61,28.53,28.55,1552200.0,12.4755,12.4973,12.4624,12.4711,1552200.0
2012-02-03 09:30:00,28.73,28.75,28.57,28.69,1150100.0,12.5498,12.5585,12.4799,12.5323,1150100.0
2012-02-03 10:00:00,28.69,28.84,28.66,28.79,1160200.0,12.5323,12.5978,12.5192,12.576,1160200.0
2012-02-03 10:30:00,28.79,28.86,28.79,28.82,1167400.0,12.576,12.6066,12.576,12.5891,1167400.0
2012-02-03 11:00:00,28.82,28.87,28.79,28.87,704200.0,12.5891,12.6109,12.576,12.6109,704200.0
2012-02-03 11:30:00,28.87,28.88,28.77,28.8,593000.0,12.6109,12.6153,12.5672,12.5803,593000.0
2012-02-03 12:00:00,28.8,28.89,28.79,28.89,575100.0,12.5803,12.6197,12.576,12.6197,575100.0
2012-02-03 12:30:00,28.88,28.9,28.86,28.88,360900.0,12.6153,12.624,12.6066,12.6153,360900.0
2012-02-03 13:00:00,28.88,28.89,28.85,28.85,518100.0,12.6153,12.6197,12.6022,12.6022,518100.0
2012-02-03 13:30:00,28.86,28.88,28.82,28.84,442700.0,12.6066,12.6153,12.5891,12.5978,442700.0
2012-02-03 14:00:00,28.84,28.84,28.77,28.78,478800.0,12.5978,12.5978,12.5672,12.5716,478800.0
2012-02-03 14:30:00,28.78,28.83,28.75,28.83,457300.0,12.5716,12.5934,12.5585,12.5934,457300.0
2012-02-03 15:00:00,28.83,28.84,28.74,28.78,541600.0,12.5934,12.5978,12.5541,12.5716,541600.0
2012-02-03 15:30:00,28.79,28.86,28.75,28.83,1720600.0,12.576,12.6066,12.5585,12.5934,1720600.0
2012-02-06 09:30:00,28.82,28.86,28.65,28.65,1148200.0,12.5891,12.6066,12.5148,12.5148,1148200.0
2012-02-06 10:00:00,28.65,28.67,28.56,28.61,1053600.0,12.5148,12.5236,12.4755,12.4973,1053600.0
2012-02-06 10:30:00,28.61,28.7,28.61,28.7,472600.0,12.4973,12.5367,12.4973,12.5367,472600.0
2012-02-06 11:00:00,28.7,28.75,28.65,28.66,486500.0,12.5367,12.5585,12.5148,12.5192,486500.0
2012-02-06 11:30:00,28.66,28.71,28.65,28.7,437200.0,12.5192,12.541,12.5148,12.5367,437200.0
2012-02-06 12:00:00,28.7,28.7,28.63,28.65,520200.0,12.5367,12.5367,12.5061,12.5148,520200.0
2012-02-06 12:30:00,28.65,28.67,28.62,28.63,369300.0,12.5148,12.5236,12.5017,12.5061,369300.0
2012-02-06 13:00:00,28.63,28.63,28.58,28.6,452800.0,12.5061,12.5061,12.4842,12.493,452800.0
2012-02-06 13:30:00,28.61,28.61,28.57,28.59,449600.0,12.4973,12.4973,12.4799,12.4886,449600.0
2012-02-06 14:00:00,28.59,28.6,28.56,28.57,429900.0,12.4886,12.493,12.4755,12.4799,429900.0
2012-02-06 14:30:00,28.58,28.62,28.53,28.61,1091200.0,12.4842,12.5017,12.4624,12.4973,1091200.0
2012-02-06 15:00:00,28.61,28.66,28.57,28.62,942800.0,12.4973,12.5192,12.4799,12.5017,942800.0
2012-02-06 15:30:00,28.62,28.63,28.57,28.63,1480000.0,12.5017,12.5061,12.4799,12.5061,1480000.0
2012-02-07 09:30:00,28.52,28.83,28.52,28.77,1227700.0,12.458,12.5934,12.458,12.5672,1227700.0
2012-02-07 10:00:00,28.76,28.91,28.73,28.89,1546000.0,12.5629,12.6284,12.5498,12.6197,1546000.0
2012-02-07 10:30:00,28.89,28.9,28.83,28.9,1046100.0,12.6197,12.624,12.5934,12.624,1046100.0
2012-02-07 11:00:00,28.9,28.97,28.87,28.96,802500.0,12.624,12.6546,12.6109,12.6502,802500.0
2012-02-07 11:30:00,28.96,28.97,28.89,28.91,415200.0,12.6502,12.6546,12.6197,12.6284,415200.0
2012-02-07 12:00:00,28.91,28.93,28.83,28.84,429800.0,12.6284,12.6371,12.5934,12.5978,429800.0
2012-02-07 12:30:00,28.84,28.86,28.82,28.85,300100.0,12.5978,12.6066,12.5891,12.6022,300100.0
2012-02-07 13:00:00,28.85,28.89,28.82,28.87,306300.0,12.6022,12.6197,12.5891,12.6109,306300.0
2012-02-07 13:30:00,28.87,28.87,28.8,28.82,412000.0,12.6109,12.6109,12.5803,12.5891,412000.0
2012-02-07 14:00:00,28.82,28.86,28.79,28.84,413300.0,12.5891,12.6066,12.576,12.5978,413300.0
2012-02-07 14:30:00,28.83,28.85,28.81,28.84,392600.0,12.5934,12.6022,12.5847,12.5978,392600.0
2012-02-07 15:00:00,28.84,28.91,28.83,28.83,726700.0,12.5978,12.6284,12.5934,12.5934,726700.0
2012-02-07 15:30:00,28.84,28.88,28.81,28.83,1078000.0,12.5978,12.6153,12.5847,12.5934,1078000.0
2012-02-08 09:30:00,28.85,28.89,28.76,28.82,1002700.0,12.6022,12.6197,12.5629,12.5891,1002700.0
2012-02-08 10:00:00,28.83,28.83,28.71,28.74,749700.0,12.5934,12.5934,12.541,12.5541,749700.0
2012-02-08 10:30:00,28.74,28.86,28.74,28.82,486700.0,12.5541,12.6066,12.5541,12.5891,486700.0
2012-02-08 11:00:00,28.82,28.84,28.75,28.82,583000.0,12.5891,12.5978,12.5585,12.5891,583000.0
2012-02-08 11:30:00,28.81,28.82,28.71,28.74,478800.0,12.5847,12.5891,12.541,12.5541,478800.0
2012-02-08 12:00:00,28.74,28.76,28.71,28.73,207300.0,12.5541,12.5629,12.541,12.5498,207300.0
2012-02-08 12:30:00,28.73,28.8,28.72,28.8,380700.0,12.5498,12.5803,12.5454,12.5803,380700.0
2012-02-08 13:00:00,28.8,28.85,28.79,28.83,317700.0,12.5803,12.6022,12.576,12.5934,317700.0
2012-02-08 13:30:00,28.83,28.84,28.8,28.83,373000.0,12.5934,12.5978,12.5803,12.5934,373000.0
2012-02-08 14:00:00,28.83,28.84,28.78,28.8,395400.0,12.5934,12.5978,12.5716,12.5803,395400.0
2012-02-08 14:30:00,28.8,28.82,28.79,28.8,325100.0,12.5803,12.5891,12.576,12.5803,325100.0
2012-02-08 15:00:00,28.81,28.86,28.79,28.84,399400.0,12.5847,12.6066,12.576,12.5978,399400.0
2012-02-08 15:30:00,28.85,28.89,28.81,28.85,1267400.0,12.6022,12.6197,12.5847,12.6022,1267400.0
2012-02-09 09:30:00,28.87,28.99,28.81,28.94,1197900.0,12.6109,12.6633,12.5847,12.6415,1197900.0
2012-02-09 10:00:00,28.93,29.03,28.87,28.96,2153600.0,12.6371,12.6808,12.6109,12.6502,2153600.0
2012-02-09 10:30:00,28.96,29.01,28.88,28.99,967500.0,12.6502,12.6721,12.6153,12.6633,967500.0
2012-02-09 11:00:00,28.99,29.07,28.96,29.03,1048500.0,12.6633,12.6983,12.6502,12.6808,1048500.0
2012-02-09 11:30:00,29.04,29.13,28.99,29.11,767800.0,12.6852,12.7245,12.6633,12.7158,767800.0
2012-02-09 12:00:00,29.12,29.24,29.11,29.24,922900.0,12.7201,12.7725,12.7158,12.7725,922900.0
2012-02-09 12:30:00,29.23,29.3,29.23,29.26,807700.0,12.7682,12.7988,12.7682,12.7813,807700.0
2012-02-09 13:00:00,29.26,29.3,29.23,29.28,841200.0,12.7813,12.7988,12.7682,12.79,841200.0
2012-02-09 13:30:00,29.28,29.43,29.28,29.39,1024300.0,12.79,12.8555,12.79,12.8381,1024300.0
2012-02-09 14:00:00,29.39,29.44,29.36,29.39,997600.0,12.8381,12.8599,12.825,12.8381,997600.0
2012-02-09 14:30:00,29.38,29.39,29.24,29.26,827900.0,12.8337,12.8381,12.7725,12.7813,827900.0
2012-02-09 15:00:00,29.27,29.35,29.26,29.35,741300.0,12.7856,12.8206,12.7813,12.8206,741300.0
2012-02-09 15:30:00,29.35,29.36,29.29,29.3,2714000.0,12.8206,12.825,12.7944,12.7988,2714000.0
2012-02-10 09:30:00,29.05,29.24,29.01,29.18,1452400.0,12.6895,12.7725,12.6721,12.7463,1452400.0
2012-02-10 10:00:00,29.18,29.23,29.08,29.11,1101500.0,12.7463,12.7682,12.7027,12.7158,1101500.0
2012-02-10 10:30:00,29.11,29.13,29.01,29.07,1180900.0,12.7158,12.7245,12.6721,12.6983,1180900.0
2012-02-10 11:00:00,29.07,29.1,29.01,29.07,772300.0,12.6983,12.7114,12.6721,12.6983,772300.0
2012-02-10 11:30:00,29.08,29.1,29.02,29.07,511600.0,12.7027,12.7114,12.6764,12.6983,511600.0
2012-02-10 12:00:00,29.07,29.11,29.06,29.11,432300.0,12.6983,12.7158,12.6939,12.7158,432300.0
2012-02-10 12:30:00,29.11,29.14,29.08,29.13,445000.0,12.7158,12.7289,12.7027,12.7245,445000.0
2012-02-10 13:00:00,29.12,29.18,29.12,29.14,464200.0,12.7201,12.7463,12.7201,12.7289,464200.0
2012-02-10 13:30:00,29.13,29.15,29.08,29.1,372600.0,12.7245,12.7332,12.7027,12.7114,372600.0
2012-02-10 14:00:00,29.1,29.16,29.08,29.15,588900.0,12.7114,12.7376,12.7027,12.7332,588900.0
2012-02-10 14:30:00,29.15,29.17,29.12,29.13,402900.0,12.7332,12.742,12.7201,12.7245,402900.0
2012-02-10 15:00:00,29.13,29.21,29.09,29.2,831600.0,12.7245,12.7594,12.707,12.7551,831600.0
2012-02-10 15:30:00,29.2,29.22,29.15,29.22,1744700.0,12.7551,12.7638,12.7332,12.7638,1744700.0
2012-02-13 09:30:00,29.34,29.39,29.1,29.27,1455400.0,12.8162,12.8381,12.7114,12.7856,1455400.0
2012-02-13 10:00:00,29.28,29.32,29.21,29.31,694700.0,12.79,12.8075,12.7594,12.8031,694700.0
2012-02-13 10:30:00,29.31,29.35,29.27,29.34,744900.0,12.8031,12.8206,12.7856,12.8162,744900.0
2012-02-13 11:00:00,29.34,29.37,29.3,29.34,616700.0,12.8162,12.8293,12.7988,12.8162,616700.0
2012-02-13 11:30:00,29.34,29.34,29.3,29.3,299000.0,12.8162,12.8162,12.7988,12.7988,299000.0
2012-02-13 12:00:00,29.3,29.33,29.3,29.33,307300.0,12.7988,12.8119,12.7988,12.8119,307300.0
2012-02-13 12:30:00,29.32,29.33,29.22,29.24,394700.0,12.8075,12.8119,12.7638,12.7725,394700.0
2012-02-13 13:00:00,29.24,29.32,29.24,29.3,312000.0,12.7725,12.8075,12.7725,12.7988,312000.0
2012-02-13 13:30:00,29.3,29.32,29.27,29.28,403200.0,12.7988,12.8075,12.7856,12.79,403200.0
2012-02-13 14:00:00,29.28,29.3,29.25,29.25,415900.0,12.79,12.7988,12.7769,12.7769,415900.0
2012-02-13 14:30:00,29.25,29.28,29.25,29.26,621500.0,12.7769,12.79,12.7769,12.7813,621500.0
2012-02-13 15:00:00,29.26,29.27,29.22,29.27,438300.0,12.7813,12.7856,12.7638,12.7856,438300.0
2012-02-13 15:30:00,29.26,29.27,29.21,29.25,914700.0,12.7813,12.7856,12.7594,12.7769,914700.0
2012-02-14 09:30:00,29.22,29.3,29.08,29.11,1179000.0,12.7638,12.7988,12.7027,12.7158,1179000.0
2012-02-14 10:00:00,29.11,29.18,29.08,29.11,642200.0,12.7158,12.7463,12.7027,12.7158,642200.0
2012-02-14 10:30:00,29.11,29.18,29.1,29.17,592100.0,12.7158,12.7463,12.7114,12.742,592100.0
2012-02-14 11:00:00,29.17,29.23,29.16,29.19,672600.0,12.742,12.7682,12.7376,12.7507,672600.0
2012-02-14 11:30:00,29.18,29.22,29.16,29.18,470700.0,12.7463,12.7638,12.7376,12.7463,470700.0
2012-02-14 12:00:00,29.18,29.18,29.14,29.16,252000.0,12.7463,12.7463,12.7289,12.7376,252000.0
2012-02-14 12:30:00,29.15,29.16,29.1,29.11,325700.0,12.7332,12.7376,12.7114,12.7158,325700.0
2012-02-14 13:00:00,29.1,29.12,29.08,29.1,390100.0,12.7114,12.7201,12.7027,12.7114,390100.0
2012-02-14 13:30:00,29.11,29.17,29.1,29.16,225400.0,12.7158,12.742,12.7114,12.7376,225400.0
2012-02-14 14:00:00,29.17,29.19,29.13,29.15,532500.0,12.742,12.7507,12.7245,12.7332,532500.0
2012-02-14 14:30:00,29.15,29.16,29.12,29.13,526100.0,12.7332,12.7376,12.7201,12.7245,526100.0
2012-02-14 15:00:00,29.13,29.16,29.07,29.08,585000.0,12.7245,12.7376,12.6983,12.7027,585000.0
2012-02-14 15:30:00,29.09,29.27,29.08,29.26,1514600.0,12.707,12.7856,12.7027,12.7813,1514600.0
2012-02-15 09:30:00,29.3,29.3,29.15,29.2,1081000.0,12.7988,12.7988,12.7332,12.7551,1081000.0
2012-02-15 10:00:00,29.2,29.26,29.17,29.21,649000.0,12.7551,12.7813,12.742,12.7594,649000.0
2012-02-15 10:30:00,29.21,29.3,29.18,29.28,699400.0,12.7594,12.7988,12.7463,12.79,699400.0
2012-02-15 11:00:00,29.28,29.3,29.22,29.28,503000.0,12.79,12.7988,12.7638,12.79,503000.0
2012-02-15 11:30:00,29.28,29.29,29.25,29.28,323700.0,12.79,12.7944,12.7769,12.79,323700.0
2012-02-15 12:00:00,29.28,29.3,29.26,29.27,396700.0,12.79,12.7988,12.7813,12.7856,396700.0
2012-02-15 12:30:00,29.28,29.31,29.26,29.28,390700.0,12.79,12.8031,12.7813,12.79,390700.0
2012-02-15 13:00:00,29.28,29.28,29.19,29.21,565400.0,12.79,12.79,12.7507,12.7594,565400.0
2012-02-15 13:30:00,29.21,29.25,29.12,29.24,1488800.0,12.7594,12.7769,12.7201,12.7725,1488800.0
2012-02-15 14:00:00,29.24,29.26,29.15,29.2,745200.0,12.7725,12.7813,12.7332,12.7551,745200.0
2012-02-15 14:30:00,29.21,29.23,29.17,29.19,974300.0,12.7594,12.7682,12.742,12.7507,974300.0
2012-02-15 15:00:00,29.19,29.22,29.15,29.21,736100.0,12.7507,12.7638,12.7332,12.7594,736100.0
2012-02-15 15:30:00,29.21,29.29,29.18,29.25,1573100.0,12.7594,12.7944,12.7463,12.7769,1573100.0
2012-02-16 09:30:00,29.29,29.42,29.23,29.42,809300.0,12.7944,12.8512,12.7682,12.8512,809300.0
2012-02-16 10:00:00,29.42,29.45,29.38,29.42,834800.0,12.8512,12.8643,12.8337,12.8512,834800.0
2012-02-16 10:30:00,29.42,29.45,29.4,29.45,415300.0,12.8512,12.8643,12.8424,12.8643,415300.0
2012-02-16 11:00:00,29.45,29.47,29.43,29.46,544800.0,12.8643,12.873,12.8555,12.8686,544800.0
2012-02-16 11:30:00,29.45,29.5,29.44,29.5,647800.0,12.8643,12.8861,12.8599,12.8861,647800.0
2012-02-16 12:00:00,29.5,29.5,29.46,29.48,409200.0,12.8861,12.8861,12.8686,12.8774,409200.0
2012-02-16 12:30:00,29.48,29.5,29.46,29.5,244900.0,12.8774,12.8861,12.8686,12.8861,244900.0
2012-02-16 13:00:00,29.5,29.55,29.49,29.54,463000.0,12.8861,12.908,12.8817,12.9036,463000.0
2012-02-16 13:30:00,29.55,29.58,29.54,29.55,364300.0,12.908,12.9211,12.9036,12.908,364300.0
2012-02-16 14:00:00,29.55,29.56,29.5,29.56,543300.0,12.908,12.9123,12.8861,12.9123,543300.0
2012-02-16 14:30:00,29.56,29.59,29.54,29.55,501900.0,12.9123,12.9254,12.9036,12.908,501900.0
2012-02-16 15:00:00,29.56,29.57,29.5,29.53,773200.0,12.9123,12.9167,12.8861,12.8992,773200.0
2012-02-16 15:30:00,29.53,29.56,29.47,29.54,1598700.0,12.8992,12.9123,12.873,12.9036,1598700.0
2012-02-17 09:30:00,29.73,29.75,29.45,29.48,2507400.0,12.9866,12.9953,12.8643,12.8774,2507400.0
2012-02-17 10:00:00,29.47,29.55,29.43,29.48,789600.0,12.873,12.908,12.8555,12.8774,789600.0
2012-02-17 10:30:00,29.48,29.52,29.45,29.51,480800.0,12.8774,12.8949,12.8643,12.8905,480800.0
2012-02-17 11:00:00,29.52,29.56,29.49,29.55,444200.0,12.8949,12.9123,12.8817,12.908,444200.0
2012-02-17 11:30:00,29.55,29.64,29.54,29.64,582800.0,12.908,12.9473,12.9036,12.9473,582800.0
2012-02-17 12:00:00,29.64,29.64,29.6,29.62,527700.0,12.9473,12.9473,12.9298,12.9385,527700.0
2012-02-17 12:30:00,29.63,29.65,29.59,29.59,279800.0,12.9429,12.9516,12.9254,12.9254,279800.0
2012-02-17 13:00:00,29.6,29.63,29.58,29.59,440600.0,12.9298,12.9429,12.9211,12.9254,440600.0
2012-02-17 13:30:00,29.6,29.63,29.58,29.62,511700.0,12.9298,12.9429,12.9211,12.9385,511700.0
2012-02-17 14:00:00,29.61,29.64,29.61,29.63,393400.0,12.9342,12.9473,12.9342,12.9429,393400.0
2012-02-17 14:30:00,29.63,29.65,29.62,29.64,357300.0,12.9429,12.9516,12.9385,12.9473,357300.0
2012-02-17 15:00:00,29.63,29.67,29.62,29.65,495600.0,12.9429,12.9604,12.9385,12.9516,495600.0
2012-02-17 15:30:00,29.66,29.7,29.63,29.66,1439800.0,12.956,12.9735,12.9429,12.956,1439800.0
2012-02-21 09:30:00,29.66,29.75,29.6,29.71,985700.0,12.956,12.9953,12.9298,12.9778,985700.0
2012-02-21 10:00:00,29.72,29.73,29.61,29.7,623900.0,12.9822,12.9866,12.9342,12.9735,623900.0
2012-02-21 10:30:00,29.7,29.71,29.64,29.7,604900.0,12.9735,12.9778,12.9473,12.9735,604900.0
2012-02-21 11:00:00,29.7,29.73,29.67,29.72,346500.0,12.9735,12.9866,12.9604,12.9822,346500.0
2012-02-21 11:30:00,29.72,29.75,29.69,29.72,210900.0,12.9822,12.9953,12.9691,12.9822,210900.0
2012-02-21 12:00:00,29.71,29.72,29.68,29.72,426700.0,12.9778,12.9822,12.9647,12.9822,426700.0
2012-02-21 12:30:00,29.72,29.73,29.68,29.69,497500.0,12.9822,12.9866,12.9647,12.9691,497500.0
2012-02-21 13:00:00,29.69,29.71,29.68,29.68,311300.0,12.9691,12.9778,12.9647,12.9647,311300.0
2012-02-21 13:30:00,29.69,29.71,29.67,29.69,365200.0,12.9691,12.9778,12.9604,12.9691,365200.0
2012-02-21 14:00:00,29.69,29.7,29.65,29.67,298200.0,12.9691,12.9735,12.9516,12.9604,298200.0
2012-02-21 14:30:00,29.67,29.68,29.57,29.58,489200.0,12.9604,12.9647,12.9167,12.9211,489200.0
2012-02-21 15:00:00,29.59,29.62,29.58,29.61,315100.0,12.9254,12.9385,12.9211,12.9342,315100.0
2012-02-21 15:30:00,29.61,29.65,29.6,29.63,1011300.0,12.9342,12.9516,12.9298,12.9429,1011300.0
2012-02-22 09:30:00,29.65,29.73,29.61,29.68,649800.0,12.9516,12.9866,12.9342,12.9647,649800.0
2012-02-22 10:00:00,29.68,29.72,29.58,29.66,732700.0,12.9647,12.9822,12.9211,12.956,732700.0
2012-02-22 10:30:00,29.66,29.71,29.61,29.65,573500.0,12.956,12.9778,12.9342,12.9516,573500.0
2012-02-22 11:00:00,29.64,29.66,29.61,29.63,481300.0,12.9473,12.956,12.9342,12.9429,481300.0
2012-02-22 11:30:00,29.63,29.7,29.59,29.62,479900.0,12.9429,12.9735,12.9254,12.9385,479900.0
2012-02-22 12:00:00,29.62,29.63,29.56,29.57,535700.0,12.9385,12.9429,12.9123,12.9167,535700.0
2012-02-22 12:30:00,29.57,29.59,29.56,29.57,215300.0,12.9167,12.9254,12.9123,12.9167,215300.0
2012-02-22 13:00:00,29.57,29.68,29.57,29.68,542200.0,12.9167,12.9647,12.9167,12.9647,542200.0
2012-02-22 13:30:00,29.68,29.7,29.66,29.68,380400.0,12.9647,12.9735,12.956,12.9647,380400.0
2012-02-22 14:00:00,29.68,29.72,29.66,29.69,532500.0,12.9647,12.9822,12.956,12.9691,532500.0
2012-02-22 14:30:00,29.69,29.72,29.69,29.69,681500.0,12.9691,12.9822,12.9691,12.9691,681500.0
2012-02-22 15:00:00,29.69,29.72,29.68,29.71,419900.0,12.9691,12.9822,12.9647,12.9778,419900.0
2012-02-22 15:30:00,29.71,29.73,29.64,29.66,1144100.0,12.9778,12.9866,12.9473,12.956,1144100.0
2012-02-23 09:30:00,29.64,29.65,29.54,29.55,803300.0,12.9473,12.9516,12.9036,12.908,803300.0
2012-02-23 10:00:00,29.54,29.58,29.49,29.56,759700.0,12.9036,12.9211,12.8817,12.9123,759700.0
2012-02-23 10:30:00,29.57,29.69,29.53,29.69,497900.0,12.9167,12.9691,12.8992,12.9691,497900.0
2012-02-23 11:00:00,29.69,29.7,29.63,29.66,485400.0,12.9691,12.9735,12.9429,12.956,485400.0
2012-02-23 11:30:00,29.65,29.69,29.55,29.63,496500.0,12.9516,12.9691,12.908,12.9429,496500.0
2012-02-23 12:00:00,29.63,29.69,29.62,29.67,476300.0,12.9429,12.9691,12.9385,12.9604,476300.0
2012-02-23 12:30:00,29.67,29.71,29.64,29.71,305200.0,12.9604,12.9778,12.9473,12.9778,305200.0
2012-02-23 13:00:00,29.7,29.73,29.68,29.73,358900.0,12.9735,12.9866,12.9647,12.9866,358900.0
2012-02-23 13:30:00,29.73,29.74,29.7,29.73,252800.0,12.9866,12.991,12.9735,12.9866,252800.0
2012-02-23 14:00:00,29.73,29.73,29.71,29.72,228400.0,12.9866,12.9866,12.9778,12.9822,228400.0
2012-02-23 14:30:00,29.73,29.73,29.7,29.72,400700.0,12.9866,12.9866,12.9735,12.9822,400700.0
2012-02-23 15:00:00,29.72,29.75,29.71,29.74,369200.0,12.9822,12.9953,12.9778,12.991,369200.0
2012-02-23 15:30:00,29.74,29.75,29.69,29.7,1070300.0,12.991,12.9953,12.9691,12.9735,1070300.0
2012-02-24 09:30:00,29.78,29.83,29.66,29.82,729900.0,13.0084,13.0303,12.956,13.0259,729900.0
2012-02-24 10:00:00,29.82,29.9,29.81,29.87,775100.0,13.0259,13.0608,13.0215,13.0477,775100.0
2012-02-24 10:30:00,29.88,29.9,29.81,29.85,482900.0,13.0521,13.0608,13.0215,13.039,482900.0
2012-02-24 11:00:00,29.86,29.91,29.81,29.9,879800.0,13.0434,13.0652,13.0215,13.0608,879800.0
2012-02-24 11:30:00,29.91,29.95,29.89,29.95,503800.0,13.0652,13.0827,13.0565,13.0827,503800.0
2012-02-24 12:00:00,29.95,29.98,29.93,29.98,352400.0,13.0827,13.0958,13.0739,13.0958,352400.0
2012-02-24 12:30:00,29.98,29.98,29.94,29.98,603200.0,13.0958,13.0958,13.0783,13.0958,603200.0
2012-02-24 13:00:00,29.98,29.99,29.96,29.98,402000.0,13.0958,13.1002,13.0871,13.0958,402000.0
2012-02-24 13:30:00,29.98,29.99,29.97,29.99,385400.0,13.0958,13.1002,13.0914,13.1002,385400.0
2012-02-24 14:00:00,29.99,29.99,29.97,29.98,415100.0,13.1002,13.1002,13.0914,13.0958,415100.0
2012-02-24 14:30:00,29.98,29.98,29.93,29.93,735400.0,13.0958,13.0958,13.0739,13.0739,735400.0
2012-02-24 15:00:00,29.93,29.97,29.93,29.95,536900.0,13.0739,13.0914,13.0739,13.0827,536900.0
2012-02-24 15:30:00,29.95,29.98,29.95,29.98,1293700.0,13.0827,13.0958,13.0827,13.0958,1293700.0
2012-02-27 09:30:00,29.91,29.98,29.81,29.94,921400.0,13.0652,13.0958,13.0215,13.0783,921400.0
2012-02-27 10:00:00,29.95,29.96,29.87,29.96,744500.0,13.0827,13.0871,13.0477,13.0871,744500.0
2012-02-27 10:30:00,29.96,30.1,29.96,30.07,1104700.0,13.0871,13.1482,13.0871,13.1351,1104700.0
2012-02-27 11:00:00,30.07,30.19,30.06,30.14,805000.0,13.1351,13.1875,13.1307,13.1657,805000.0
2012-02-27 11:30:00,30.15,30.15,30.08,30.09,850000.0,13.17,13.17,13.1395,13.1438,850000.0
2012-02-27 12:00:00,30.08,30.09,29.99,30.0,475400.0,13.1395,13.1438,13.1002,13.1045,475400.0
2012-02-27 12:30:00,30.01,30.1,30.0,30.06,508100.0,13.1089,13.1482,13.1045,13.1307,508100.0
2012-02-27 13:00:00,30.06,30.07,30.03,30.04,370600.0,13.1307,13.1351,13.1176,13.122,370600.0
2012-02-27 13:30:00,30.05,30.07,30.01,30.01,366400.0,13.1264,13.1351,13.1089,13.1089,366400.0
2012-02-27 14:00:00,30.02,30.03,29.99,29.99,896300.0,13.1133,13.1176,13.1002,13.1002,896300.0
2012-02-27 14:30:00,30.0,30.04,29.98,30.04,576400.0,13.1045,13.122,13.0958,13.122,576400.0
2012-02-27 15:00:00,30.04,30.09,30.03,30.06,607700.0,13.122,13.1438,13.1176,13.1307,607700.0
2012-02-27 15:30:00,30.06,30.08,30.0,30.02,2038700.0,13.1307,13.1395,13.1045,13.1133,2038700.0
2012-02-28 09:30:00,30.03,30.03,29.87,29.96,891700.0,13.1176,13.1176,13.0477,13.0871,891700.0
2012-02-28 10:00:00,29.95,30.01,29.88,29.9,728400.0,13.0827,13.1089,13.0521,13.0608,728400.0
2012-02-28 10:30:00,29.91,29.94,29.85,29.89,591700.0,13.0652,13.0783,13.039,13.0565,591700.0
2012-02-28 11:00:00,29.88,29.97,29.87,29.96,470700.0,13.0521,13.0914,13.0477,13.0871,470700.0
2012-02-28 11:30:00,29.96,29.99,29.9,29.91,541600.0,13.0871,13.1002,13.0608,13.0652,541600.0
2012-02-28 12:00:00,29.91,29.92,29.85,29.86,349400.0,13.0652,13.0696,13.039,13.0434,349400.0
2012-02-28 12:30:00,29.85,29.88,29.83,29.87,457000.0,13.039,13.0521,13.0303,13.0477,457000.0
2012-02-28 13:00:00,29.88,29.95,29.87,29.92,400400.0,13.0521,13.0827,13.0477,13.0696,400400.0
2012-02-28 13:30:00,29.92,29.93,29.9,29.91,284000.0,13.0696,13.0739,13.0608,13.0652,284000.0
2012-02-28 14:00:00,29.91,29.95,29.91,29.93,337700.0,13.0652,13.0827,13.0652,13.0739,337700.0
2012-02-28 14:30:00,29.93,29.98,29.91,29.98,440500.0,13.0739,13.0958,13.0652,13.0958,440500.0
2012-02-28 15:00:00,29.98,29.99,29.97,29.98,337300.0,13.0958,13.1002,13.0914,13.0958,337300.0
2012-02-28 15:30:00,29.99,30.03,29.98,30.02,1119100.0,13.1002,13.1176,13.0958,13.1133,1119100.0
2012-02-29 09:30:00,30.03,30.21,30.02,30.16,694700.0,13.1176,13.1963,13.1133,13.1744,694700.0
2012-02-29 10:00:00,30.15,30.17,30.09,30.15,789700.0,13.17,13.1788,13.1438,13.17,789700.0
2012-02-29 10:30:00,30.15,30.22,30.14,30.21,816600.0,13.17,13.2006,13.1657,13.1963,816600.0
2012-02-29 11:00:00,30.21,30.22,30.05,30.05,1004700.0,13.1963,13.2006,13.1264,13.1264,1004700.0
2012-02-29 11:30:00,30.05,30.16,30.05,30.15,731700.0,13.1264,13.1744,13.1264,13.17,731700.0
2012-02-29 12:00:00,30.15,30.16,30.11,30.13,513700.0,13.17,13.1744,13.1526,13.1613,513700.0
2012-02-29 12:30:00,30.13,30.13,30.06,30.1,398500.0,13.1613,13.1613,13.1307,13.1482,398500.0
2012-02-29 13:00:00,30.1,30.15,30.09,30.14,513600.0,13.1482,13.17,13.1438,13.1657,513600.0
2012-02-29 13:30:00,30.14,30.23,30.13,30.23,507300.0,13.1657,13.205,13.1613,13.205,507300.0
2012-02-29 14:00:00,30.22,30.25,30.19,30.19,406200.0,13.2006,13.2137,13.1875,13.1875,406200.0
2012-02-29 14:30:00,30.19,30.25,30.18,30.23,588900.0,13.1875,13.2137,13.1832,13.205,588900.0
2012-02-29 15:00:00,30.23,30.28,30.17,30.21,1250500.0,13.205,13.2268,13.1788,13.1963,1250500.0
2012-02-29 15:30:00,30.2,30.21,30.09,30.11,2038800.0,13.1919,13.1963,13.1438,13.1526,2038800.0
2012-03-01 09:30:00,30.19,30.2,30.04,30.1,635700.0,13.1875,13.1919,13.122,13.1482,635700.0
2012-03-01 10:00:00,30.11,30.11,29.98,29.99,994400.0,13.1526,13.1526,13.0958,13.1002,994400.0
2012-03-01 10:30:00,29.99,30.08,29.99,30.07,746300.0,13.1002,13.1395,13.1002,13.1351,746300.0
2012-03-01 11:00:00,30.07,30.08,30.05,30.07,362700.0,13.1351,13.1395,13.1264,13.1351,362700.0
2012-03-01 11:30:00,30.07,30.07,30.03,30.05,356800.0,13.1351,13.1351,13.1176,13.1264,356800.0
2012-03-01 12:00:00,30.05,30.06,30.0,30.01,412100.0,13.1264,13.1307,13.1045,13.1089,412100.0
2012-03-01 12:30:00,30.01,30.04,30.0,30.02,371200.0,13.1089,13.122,13.1045,13.1133,371200.0
2012-03-01 13:00:00,30.02,30.06,30.0,30.05,288000.0,13.1133,13.1307,13.1045,13.1264,288000.0
2012-03-01 13:30:00,30.06,30.07,30.03,30.03,241700.0,13.1307,13.1351,13.1176,13.1176,241700.0
2012-03-01 14:00:00,30.03,30.07,30.01,30.02,454300.0,13.1176,13.1351,13.1089,13.1133,454300.0
2012-03-01 14:30:00,30.01,30.06,30.01,30.03,398300.0,13.1089,13.1307,13.1089,13.1176,398300.0
2012-03-01 15:00:00,30.04,30.04,29.91,29.96,1160400.0,13.122,13.122,13.0652,13.0871,1160400.0
2012-03-01 15:30:00,29.96,30.04,29.91,30.02,1903500.0,13.0871,13.122,13.0652,13.1133,1903500.0
2012-03-02 09:30:00,30.05,30.05,29.9,29.91,709000.0,13.1264,13.1264,13.0608,13.0652,709000.0
2012-03-02 10:00:00,29.92,29.96,29.9,29.94,534900.0,13.0696,13.0871,13.0608,13.0783,534900.0
2012-03-02 10:30:00,29.94,29.97,29.85,29.88,675900.0,13.0783,13.0914,13.039,13.0521,675900.0
2012-03-02 11:00:00,29.88,29.9,29.85,29.89,442100.0,13.0521,13.0608,13.039,13.0565,442100.0
2012-03-02 11:30:00,29.9,29.92,29.88,29.92,385900.0,13.0608,13.0696,13.0521,13.0696,385900.0
2012-03-02 12:00:00,29.92,29.93,29.89,29.91,302200.0,13.0696,13.0739,13.0565,13.0652,302200.0
2012-03-02 12:30:00,29.9,29.92,29.89,29.89,347800.0,13.0608,13.0696,13.0565,13.0565,347800.0
2012-03-02 13:00:00,29.9,29.92,29.88,29.89,415900.0,13.0608,13.0696,13.0521,13.0565,415900.0
2012-03-02 13:30:00,29.9,29.9,29.88,29.89,181400.0,13.0608,13.0608,13.0521,13.0565,181400.0
2012-03-02 14:00:00,29.89,29.94,29.88,29.91,604500.0,13.0565,13.0783,13.0521,13.0652,604500.0
2012-03-02 14:30:00,29.9,29.97,29.9,29.96,396300.0,13.0608,13.0914,13.0608,13.0871,396300.0
2012-03-02 15:00:00,29.97,29.98,29.95,29.98,268900.0,13.0914,13.0958,13.0827,13.0958,268900.0
2012-03-02 15:30:00,29.98,30.02,29.95,29.97,1210900.0,13.0958,13.1133,13.0827,13.0914,1210900.0
2012-03-05 09:30:00,29.95,30.19,29.93,30.12,741700.0,13.0827,13.1875,13.0739,13.1569,741700.0
2012-03-05 10:00:00,30.12,30.18,30.09,30.12,663500.0,13.1569,13.1832,13.1438,13.1569,663500.0
2012-03-05 10:30:00,30.12,30.15,30.1,30.11,463000.0,13.1569,13.17,13.1482,13.1526,463000.0
2012-03-05 11:00:00,30.1,30.19,30.08,30.19,630200.0,13.1482,13.1875,13.1395,13.1875,630200.0
2012-03-05 11:30:00,30.18,30.24,30.16,30.23,460400.0,13.1832,13.2094,13.1744,13.205,460400.0
2012-03-05 12:00:00,30.23,30.27,30.22,30.25,465700.0,13.205,13.2225,13.2006,13.2137,465700.0
2012-03-05 12:30:00,30.24,30.27,30.22,30.23,328900.0,13.2094,13.2225,13.2006,13.205,328900.0
2012-03-05 13:00:00,30.24,30.28,30.23,30.28,583700.0,13.2094,13.2268,13.205,13.2268,583700.0
2012-03-05 13:30:00,30.28,30.35,30.27,30.34,488400.0,13.2268,13.2574,13.2225,13.253,488400.0
2012-03-05 14:00:00,30.34,30.35,30.3,30.35,530500.0,13.253,13.2574,13.2356,13.2574,530500.0
2012-03-05 14:30:00,30.34,30.35,30.3,30.33,583800.0,13.253,13.2574,13.2356,13.2487,583800.0
2012-03-05 15:00:00,30.34,30.34,30.25,30.26,778800.0,13.253,13.253,13.2137,13.2181,778800.0
2012-03-05 15:30:00,30.27,30.31,30.25,30.26,1313900.0,13.2225,13.2399,13.2137,13.2181,1313900.0
2012-03-06 09:30:00,30.14,30.36,30.1,30.17,1385700.0,13.1657,13.2618,13.1482,13.1788,1385700.0
2012-03-06 10:00:00,30.17,30.25,30.15,30.25,1170200.0,13.1788,13.2137,13.17,13.2137,1170200.0
2012-03-06 10:30:00,30.24,30.3,30.18,30.21,644900.0,13.2094,13.2356,13.1832,13.1963,644900.0
2012-03-06 11:00:00,30.21,30.27,30.14,30.15,962800.0,13.1963,13.2225,13.1657,13.17,962800.0
2012-03-06 11:30:00,30.14,30.18,30.04,30.07,840000.0,13.1657,13.1832,13.122,13.1351,840000.0
2012-03-06 12:00:00,30.07,30.08,30.0,30.02,630500.0,13.1351,13.1395,13.1045,13.1133,630500.0
2012-03-06 12:30:00,30.03,30.12,30.02,30.06,675200.0,13.1176,13.1569,13.1133,13.1307,675200.0
2012-03-06 13:00:00,30.05,30.09,30.0,30.03,451600.0,13.1264,13.1438,13.1045,13.1176,451600.0
2012-03-06 13:30:00,30.02,30.04,29.97,29.98,960900.0,13.1133,13.122,13.0914,13.0958,960900.0
2012-03-06 14:00:00,29.99,30.05,29.97,30.03,773600.0,13.1002,13.1264,13.0914,13.1176,773600.0
2012-03-06 14:30:00,30.04,30.09,30.0,30.07,784900.0,13.122,13.1438,13.1045,13.1351,784900.0
2012-03-06 15:00:00,30.06,30.12,30.06,30.11,668300.0,13.1307,13.1569,13.1307,13.1526,668300.0
2012-03-06 15:30:00,30.11,30.11,30.05,30.1,2230300.0,13.1526,13.1526,13.1264,13.1482,2230300.0
2012-03-07 09:30:00,30.04,30.11,29.88,29.9,1236000.0,13.122,13.1526,13.0521,13.0608,1236000.0
2012-03-07 10:00:00,29.9,29.94,29.79,29.84,1135300.0,13.0608,13.0783,13.0128,13.0346,1135300.0
2012-03-07 10:30:00,29.83,29.94,29.8,29.91,724200.0,13.0303,13.0783,13.0172,13.0652,724200.0
2012-03-07 11:00:00,29.91,29.95,29.89,29.9,504700.0,13.0652,13.0827,13.0565,13.0608,504700.0
2012-03-07 11:30:00,29.9,29.95,29.88,29.94,570500.0,13.0608,13.0827,13.0521,13.0783,570500.0
2012-03-07 12:00:00,29.94,30.02,29.92,30.02,567100.0,13.0783,13.1133,13.0696,13.1133,567100.0
2012-03-07 12:30:00,30.02,30.04,30.01,30.01,239700.0,13.1133,13.122,13.1089,13.1089,239700.0
2012-03-07 13:00:00,30.01,30.02,29.97,29.97,298100.0,13.1089,13.1133,13.0914,13.0914,298100.0
2012-03-07 13:30:00,29.97,30.04,29.97,30.04,252100.0,13.0914,13.122,13.0914,13.122,252100.0
2012-03-07 14:00:00,30.03,30.08,30.03,30.08,255100.0,13.1176,13.1395,13.1176,13.1395,255100.0
2012-03-07 14:30:00,30.07,30.12,30.04,30.1,556200.0,13.1351,13.1569,13.122,13.1482,556200.0
2012-03-07 15:00:00,30.11,30.15,30.09,30.14,401300.0,13.1526,13.17,13.1438,13.1657,401300.0
2012-03-07 15:30:00,30.15,30.17,30.09,30.11,1437700.0,13.17,13.1788,13.1438,13.1526,1437700.0
2012-03-08 09:30:00,30.28,30.35,30.25,30.28,1162200.0,13.2268,13.2574,13.2137,13.2268,1162200.0
2012-03-08 10:00:00,30.29,30.33,30.26,30.31,1011200.0,13.2312,13.2487,13.2181,13.2399,1011200.0
2012-03-08 10:30:00,30.31,30.37,30.27,30.37,863900.0,13.2399,13.2661,13.2225,13.2661,863900.0
2012-03-08 11:00:00,30.37,30.45,30.34,30.42,935100.0,13.2661,13.3011,13.253,13.288,935100.0
2012-03-08 11:30:00,30.42,30.44,30.39,30.41,881900.0,13.288,13.2967,13.2749,13.2836,881900.0
2012-03-08 12:00:00,30.41,30.56,30.4,30.55,1220800.0,13.2836,13.3491,13.2793,13.3448,1220800.0
2012-03-08 12:30:00,30.55,30.56,30.49,30.53,510300.0,13.3448,13.3491,13.3186,13.336,510300.0
2012-03-08 13:00:00,30.52,30.58,30.43,30.43,795300.0,13.3317,13.3579,13.2924,13.2924,795300.0
2012-03-08 13:30:00,30.44,30.47,30.43,30.45,494300.0,13.2967,13.3098,13.2924,13.3011,494300.0
2012-03-08 14:00:00,30.45,30.46,30.38,30.38,441000.0,13.3011,13.3055,13.2705,13.2705,441000.0
2012-03-08 14:30:00,30.38,30.46,30.36,30.44,681900.0,13.2705,13.3055,13.2618,13.2967,681900.0
2012-03-08 15:00:00,30.44,30.5,30.41,30.46,783600.0,13.2967,13.3229,13.2836,13.3055,783600.0
2012-03-08 15:30:00,30.46,30.47,30.38,30.46,2071700.0,13.3055,13.3098,13.2705,13.3055,2071700.0
2012-03-09 09:30:00,30.48,30.5,30.34,30.38,830600.0,13.3142,13.3229,13.253,13.2705,830600.0
2012-03-09 10:00:00,30.37,30.51,30.37,30.5,705500.0,13.2661,13.3273,13.2661,13.3229,705500.0
2012-03-09 10:30:00,30.5,30.58,30.48,30.48,854900.0,13.3229,13.3579,13.3142,13.3142,854900.0
2012-03-09 11:00:00,30.48,30.5,30.44,30.45,398500.0,13.3142,13.3229,13.2967,13.3011,398500.0
2012-03-09 11:30:00,30.46,30.46,30.41,30.44,470200.0,13.3055,13.3055,13.2836,13.2967,470200.0
2012-03-09 12:00:00,30.44,30.45,30.4,30.4,200300.0,13.2967,13.3011,13.2793,13.2793,200300.0
2012-03-09 12:30:00,30.41,30.45,30.39,30.44,307600.0,13.2836,13.3011,13.2749,13.2967,307600.0
2012-03-09 13:00:00,30.44,30.49,30.43,30.49,309900.0,13.2967,13.3186,13.2924,13.3186,309900.0
2012-03-09 13:30:00,30.49,30.5,30.47,30.48,327100.0,13.3186,13.3229,13.3098,13.3142,327100.0
2012-03-09 14:00:00,30.48,30.5,30.46,30.47,251100.0,13.3142,13.3229,13.3055,13.3098,251100.0
2012-03-09 14:30:00,30.47,30.5,30.45,30.47,336700.0,13.3098,13.3229,13.3011,13.3098,336700.0
2012-03-09 15:00:00,30.47,30.49,30.47,30.48,285000.0,13.3098,13.3186,13.3098,13.3142,285000.0
2012-03-09 15:30:00,30.47,30.53,30.46,30.46,1580300.0,13.3098,13.336,13.3055,13.3055,1580300.0
2012-03-12 09:30:00,30.54,30.71,30.49,30.64,1077300.0,13.3404,13.4147,13.3186,13.3841,1077300.0
2012-03-12 10:00:00,30.64,30.67,30.6,30.65,1126900.0,13.3841,13.3972,13.3666,13.3885,1126900.0
2012-03-12 10:30:00,30.66,30.67,30.6,30.63,610300.0,13.3928,13.3972,13.3666,13.3797,610300.0
2012-03-12 11:00:00,30.63,30.66,30.6,30.65,642600.0,13.3797,13.3928,13.3666,13.3885,642600.0
2012-03-12 11:30:00,30.64,30.66,30.6,30.61,519000.0,13.3841,13.3928,13.3666,13.371,519000.0
2012-03-12 12:00:00,30.61,30.66,30.58,30.63,582800.0,13.371,13.3928,13.3579,13.3797,582800.0
2012-03-12 12:30:00,30.63,30.66,30.4,30.54,2531500.0,13.3797,13.3928,13.2793,13.3404,2531500.0
2012-03-12 13:00:00,30.53,30.54,30.46,30.5,369600.0,13.336,13.3404,13.3055,13.3229,369600.0
2012-03-12 13:30:00,30.49,30.51,30.45,30.45,636900.0,13.3186,13.3273,13.3011,13.3011,636900.0
2012-03-12 14:00:00,30.46,30.49,30.43,30.44,599300.0,13.3055,13.3186,13.2924,13.2967,599300.0
2012-03-12 14:30:00,30.44,30.49,30.43,30.46,707200.0,13.2967,13.3186,13.2924,13.3055,707200.0
2012-03-12 15:00:00,30.46,30.48,30.45,30.46,586500.0,13.3055,13.3142,13.3011,13.3055,586500.0
2012-03-12 15:30:00,30.46,30.46,30.43,30.43,2269600.0,13.3055,13.3055,13.2924,13.2924,2269600.0
2012-03-13 09:30:00,30.09,30.11,29.9,29.92,1326200.0,13.3229,13.3317,13.2387,13.2476,1326200.0
2012-03-13 10:00:00,29.92,29.95,29.85,29.86,966700.0,13.2476,13.2609,13.2166,13.221,966700.0
2012-03-13 10:30:00,29.86,29.87,29.78,29.78,901400.0,13.221,13.2255,13.1856,13.1856,901400.0
2012-03-13 11:00:00,29.78,29.87,29.78,29.86,1109800.0,13.1856,13.2255,13.1856,13.221,1109800.0
2012-03-13 11:30:00,29.87,29.95,29.85,29.95,675800.0,13.2255,13.2609,13.2166,13.2609,675800.0
2012-03-13 12:00:00,29.95,29.98,29.91,29.97,673200.0,13.2609,13.2742,13.2432,13.2697,673200.0
2012-03-13 12:30:00,29.98,29.99,29.93,29.97,602000.0,13.2742,13.2786,13.252,13.2697,602000.0
2012-03-13 13:00:00,29.96,30.04,29.96,30.03,746700.0,13.2653,13.3007,13.2653,13.2963,746700.0
2012-03-13 13:30:00,30.03,30.03,29.91,29.91,571000.0,13.2963,13.2963,13.2432,13.2432,571000.0
2012-03-13 14:00:00,29.92,29.96,29.9,29.92,734200.0,13.2476,13.2653,13.2387,13.2476,734200.0
2012-03-13 14:30:00,29.92,29.94,29.86,29.87,1154500.0,13.2476,13.2565,13.221,13.2255,1154500.0
2012-03-13 15:00:00,29.88,30.07,29.87,30.03,1815100.0,13.2299,13.314,13.2255,13.2963,1815100.0
2012-03-13 15:30:00,30.03,30.1,30.01,30.08,2378600.0,13.2963,13.3273,13.2875,13.3184,2378600.0
2012-03-14 09:30:00,30.03,30.07,29.9,30.04,1188300.0,13.2963,13.314,13.2387,13.3007,1188300.0
2012-03-14 10:00:00,30.04,30.16,30.04,30.11,991400.0,13.3007,13.3539,13.3007,13.3317,991400.0
2012-03-14 10:30:00,30.11,30.14,30.07,30.11,747700.0,13.3317,13.345,13.314,13.3317,747700.0
2012-03-14 11:00:00,30.11,30.16,30.07,30.08,879200.0,13.3317,13.3539,13.314,13.3184,879200.0
2012-03-14 11:30:00,30.08,30.08,30.0,30.0,584500.0,13.3184,13.3184,13.283,13.283,584500.0
2012-03-14 12:00:00,30.01,30.01,29.92,29.93,584300.0,13.2875,13.2875,13.2476,13.252,584300.0
2012-03-14 12:30:00,29.93,29.94,29.9,29.91,532400.0,13.252,13.2565,13.2387,13.2432,532400.0
2012-03-14 13:00:00,29.92,29.92,29.86,29.86,547400.0,13.2476,13.2476,13.221,13.221,547400.0
2012-03-14 13:30:00,29.86,29.87,29.82,29.83,660500.0,13.221,13.2255,13.2033,13.2078,660500.0
2012-03-14 14:00:00,29.83,29.93,29.83,29.93,650900.0,13.2078,13.252,13.2078,13.252,650900.0
2012-03-14 14:30:00,29.93,29.96,29.9,29.93,569200.0,13.252,13.2653,13.2387,13.252,569200.0
2012-03-14 15:00:00,29.94,29.94,29.86,29.89,731300.0,13.2565,13.2565,13.221,13.2343,731300.0
2012-03-14 15:30:00,29.89,29.95,29.87,29.94,1355400.0,13.2343,13.2609,13.2255,13.2565,1355400.0
2012-03-15 09:30:00,29.92,29.97,29.82,29.84,641700.0,13.2476,13.2697,13.2033,13.2122,641700.0
2012-03-15 10:00:00,29.85,29.87,29.78,29.86,851200.0,13.2166,13.2255,13.1856,13.221,851200.0
2012-03-15 10:30:00,29.87,29.9,29.83,29.9,455500.0,13.2255,13.2387,13.2078,13.2387,455500.0
2012-03-15 11:00:00,29.9,29.9,29.78,29.8,599800.0,13.2387,13.2387,13.1856,13.1945,599800.0
2012-03-15 11:30:00,29.81,29.85,29.77,29.84,425900.0,13.1989,13.2166,13.1812,13.2122,425900.0
2012-03-15 12:00:00,29.84,29.92,29.82,29.91,368900.0,13.2122,13.2476,13.2033,13.2432,368900.0
2012-03-15 12:30:00,29.91,29.92,29.85,29.86,366800.0,13.2432,13.2476,13.2166,13.221,366800.0
2012-03-15 13:00:00,29.85,29.97,29.85,29.97,513600.0,13.2166,13.2697,13.2166,13.2697,513600.0
2012-03-15 13:30:00,29.96,29.98,29.92,29.93,274700.0,13.2653,13.2742,13.2476,13.252,274700.0
2012-03-15 14:00:00,29.93,29.96,29.92,29.95,475000.0,13.252,13.2653,13.2476,13.2609,475000.0
2012-03-15 14:30:00,29.95,30.0,29.94,29.97,454100.0,13.2609,13.283,13.2565,13.2697,454100.0
2012-03-15 15:00:00,29.97,30.0,29.97,29.99,538100.0,13.2697,13.283,13.2697,13.2786,538100.0
2012-03-15 15:30:00,29.99,30.02,29.96,30.02,1481700.0,13.2786,13.2919,13.2653,13.2919,1481700.0
2012-03-16 09:30:00,30.05,30.06,29.93,29.97,3007000.0,13.3052,13.3096,13.252,13.2697,3007000.0
2012-03-16 10:00:00,29.97,30.07,29.95,30.05,708500.0,13.2697,13.314,13.2609,13.3052,708500.0
2012-03-16 10:30:00,30.05,30.1,30.02,30.1,614500.0,13.3052,13.3273,13.2919,13.3273,614500.0
2012-03-16 11:00:00,30.09,30.15,30.08,30.15,623200.0,13.3229,13.3494,13.3184,13.3494,623200.0
2012-03-16 11:30:00,30.15,30.15,30.1,30.14,645800.0,13.3494,13.3494,13.3273,13.345,645800.0
2012-03-16 12:00:00,30.14,30.15,30.11,30.13,338400.0,13.345,13.3494,13.3317,13.3406,338400.0
2012-03-16 12:30:00,30.13,30.15,30.12,30.14,336300.0,13.3406,13.3494,13.3362,13.345,336300.0
2012-03-16 13:00:00,30.15,30.16,30.1,30.12,409200.0,13.3494,13.3539,13.3273,13.3362,409200.0
2012-03-16 13:30:00,30.12,30.12,30.07,30.07,346700.0,13.3362,13.3362,13.314,13.314,346700.0
2012-03-16 14:00:00,30.07,30.11,30.05,30.08,438100.0,13.314,13.3317,13.3052,13.3184,438100.0
2012-03-16 14:30:00,30.09,30.09,30.04,30.05,408100.0,13.3229,13.3229,13.3007,13.3052,408100.0
2012-03-16 15:00:00,30.05,30.07,30.01,30.05,524300.0,13.3052,13.314,13.2875,13.3052,524300.0
2012-03-16 15:30:00,30.05,30.08,30.02,30.04,1560000.0,13.3052,13.3184,13.2919,13.3007,1560000.0
2012-03-19 09:30:00,29.97,29.99,29.89,29.93,887700.0,13.2697,13.2786,13.2343,13.252,887700.0
2012-03-19 10:00:00,29.92,30.03,29.9,30.0,795100.0,13.2476,13.2963,13.2387,13.283,795100.0
2012-03-19 10:30:00,30.0,30.01,29.95,29.98,493200.0,13.283,13.2875,13.2609,13.2742,493200.0
2012-03-19 11:00:00,29.98,29.99,29.91,29.95,437200.0,13.2742,13.2786,13.2432,13.2609,437200.0
2012-03-19 11:30:00,29.95,29.98,29.93,29.98,396400.0,13.2609,13.2742,13.252,13.2742,396400.0
2012-03-19 12:00:00,29.98,30.0,29.95,29.96,384000.0,13.2742,13.283,13.2609,13.2653,384000.0
2012-03-19 12:30:00,29.96,30.01,29.95,30.0,481800.0,13.2653,13.2875,13.2609,13.283,481800.0
2012-03-19 13:00:00,30.0,30.01,29.97,30.0,425100.0,13.283,13.2875,13.2697,13.283,425100.0
2012-03-19 13:30:00,30.0,30.07,29.99,30.06,472500.0,13.283,13.314,13.2786,13.3096,472500.0
2012-03-19 14:00:00,30.07,30.11,30.06,30.1,377900.0,13.314,13.3317,13.3096,13.3273,377900.0
2012-03-19 14:30:00,30.11,30.11,30.07,30.09,433200.0,13.3317,13.3317,13.314,13.3229,433200.0
2012-03-19 15:00:00,30.1,30.19,30.08,30.17,772600.0,13.3273,13.3672,13.3184,13.3583,772600.0
2012-03-19 15:30:00,30.19,30.19,30.11,30.13,790900.0,13.3672,13.3672,13.3317,13.3406,790900.0
2012-03-20 09:30:00,29.97,30.22,29.94,30.13,1031100.0,13.2697,13.3804,13.2565,13.3406,1031100.0
2012-03-20 10:00:00,30.13,30.18,30.04,30.06,726200.0,13.3406,13.3627,13.3007,13.3096,726200.0
2012-03-20 10:30:00,30.06,30.09,30.05,30.06,583900.0,13.3096,13.3229,13.3052,13.3096,583900.0
2012-03-20 11:00:00,30.06,30.1,30.05,30.08,352100.0,13.3096,13.3273,13.3052,13.3184,352100.0
2012-03-20 11:30:00,30.07,30.13,30.05,30.12,385100.0,13.314,13.3406,13.3052,13.3362,385100.0
2012-03-20 12:00:00,30.12,30.13,30.11,30.13,152400.0,13.3362,13.3406,13.3317,13.3406,152400.0
2012-03-20 12:30:00,30.13,30.17,30.11,30.16,261500.0,13.3406,13.3583,13.3317,13.3539,261500.0
2012-03-20 13:00:00,30.16,30.17,30.11,30.11,234800.0,13.3539,13.3583,13.3317,13.3317,234800.0
2012-03-20 13:30:00,30.11,30.13,30.08,30.08,233700.0,13.3317,13.3406,13.3184,13.3184,233700.0
2012-03-20 14:00:00,30.09,30.09,30.06,30.07,257200.0,13.3229,13.3229,13.3096,13.314,257200.0
2012-03-20 14:30:00,30.07,30.08,30.07,30.08,190100.0,13.314,13.3184,13.314,13.3184,190100.0
2012-03-20 15:00:00,30.08,30.11,30.07,30.09,320500.0,13.3184,13.3317,13.314,13.3229,320500.0
2012-03-20 15:30:00,30.09,30.13,30.09,30.12,697700.0,13.3229,13.3406,13.3229,13.3362,697700.0
2012-03-21 09:30:00,30.11,30.21,30.03,30.17,589400.0,13.3317,13.376,13.2963,13.3583,589400.0
2012-03-21 10:00:00,30.16,30.21,30.11,30.2,524000.0,13.3539,13.376,13.3317,13.3716,524000.0
2012-03-21 10:30:00,30.2,30.2,30.1,30.14,271200.0,13.3716,13.3716,13.3273,13.345,271200.0
2012-03-21 11:00:00,30.13,30.13,30.07,30.09,332000.0,13.3406,13.3406,13.314,13.3229,332000.0
2012-03-21 11:30:00,30.09,30.09,30.05,30.05,228800.0,13.3229,13.3229,13.3052,13.3052,228800.0
2012-03-21 12:00:00,30.06,30.16,30.05,30.11,324100.0,13.3096,13.3539,13.3052,13.3317,324100.0
2012-03-21 12:30:00,30.12,30.14,30.09,30.12,639100.0,13.3362,13.345,13.3229,13.3362,639100.0
2012-03-21 13:00:00,30.12,30.16,30.11,30.16,424600.0,13.3362,13.3539,13.3317,13.3539,424600.0
2012-03-21 13:30:00,30.16,30.18,30.15,30.16,177900.0,13.3539,13.3627,13.3494,13.3539,177900.0
2012-03-21 14:00:00,30.16,30.19,30.14,30.19,197300.0,13.3539,13.3672,13.345,13.3672,197300.0
2012-03-21 14:30:00,30.18,30.2,30.17,30.18,267100.0,13.3627,13.3716,13.3583,13.3627,267100.0
2012-03-21 15:00:00,30.19,30.24,30.18,30.24,367900.0,13.3672,13.3893,13.3627,13.3893,367900.0
2012-03-21 15:30:00,30.23,30.24,30.16,30.16,1321400.0,13.3849,13.3893,13.3539,13.3539,1321400.0
2012-03-22 09:30:00,30.03,30.15,30.03,30.13,544700.0,13.2963,13.3494,13.2963,13.3406,544700.0
2012-03-22 10:00:00,30.13,30.16,30.09,30.16,365700.0,13.3406,13.3539,13.3229,13.3539,365700.0
2012-03-22 10:30:00,30.16,30.18,30.11,30.13,364700.0,13.3539,13.3627,13.3317,13.3406,364700.0
2012-03-22 11:00:00,30.12,30.13,30.08,30.12,389500.0,13.3362,13.3406,13.3184,13.3362,389500.0
2012-03-22 11:30:00,30.12,30.12,30.09,30.12,340900.0,13.3362,13.3362,13.3229,13.3362,340900.0
2012-03-22 12:00:00,30.12,30.13,30.09,30.1,400100.0,13.3362,13.3406,13.3229,13.3273,400100.0
2012-03-22 12:30:00,30.11,30.15,30.1,30.14,242900.0,13.3317,13.3494,13.3273,13.345,242900.0
2012-03-22 13:00:00,30.14,30.14,30.11,30.12,248000.0,13.345,13.345,13.3317,13.3362,248000.0
2012-03-22 13:30:00,30.12,30.12,30.09,30.1,261200.0,13.3362,13.3362,13.3229,13.3273,261200.0
2012-03-22 14:00:00,30.09,30.14,30.09,30.14,351500.0,13.3229,13.345,13.3229,13.345,351500.0
2012-03-22 14:30:00,30.14,30.16,30.12,30.16,294900.0,13.345,13.3539,13.3362,13.3539,294900.0
2012-03-22 15:00:00,30.15,30.2,30.12,30.15,600800.0,13.3494,13.3716,13.3362,13.3494,600800.0
2012-03-22 15:30:00,30.16,30.21,30.14,30.16,1213600.0,13.3539,13.376,13.345,13.3539,1213600.0
2012-03-23 09:30:00,30.41,30.43,30.21,30.28,1341300.0,13.4646,13.4734,13.376,13.407,1341300.0
2012-03-23 10:00:00,30.27,30.28,30.22,30.24,1004700.0,13.4026,13.407,13.3804,13.3893,1004700.0
2012-03-23 10:30:00,30.24,30.29,30.24,30.26,712700.0,13.3893,13.4114,13.3893,13.3981,712700.0
2012-03-23 11:00:00,30.26,30.28,30.24,30.28,383700.0,13.3981,13.407,13.3893,13.407,383700.0
2012-03-23 11:30:00,30.27,30.39,30.27,30.36,746300.0,13.4026,13.4557,13.4026,13.4424,746300.0
2012-03-23 12:00:00,30.36,30.4,30.34,30.38,508200.0,13.4424,13.4601,13.4336,13.4513,508200.0
2012-03-23 12:30:00,30.38,30.44,30.37,30.44,467900.0,13.4513,13.4778,13.4469,13.4778,467900.0
2012-03-23 13:00:00,30.44,30.48,30.43,30.47,600500.0,13.4778,13.4956,13.4734,13.4911,600500.0
2012-03-23 13:30:00,30.48,30.49,30.43,30.44,317300.0,13.4956,13.5,13.4734,13.4778,317300.0
2012-03-23 14:00:00,30.44,30.45,30.4,30.42,572100.0,13.4778,13.4823,13.4601,13.469,572100.0
2012-03-23 14:30:00,30.42,30.46,30.36,30.37,550000.0,13.469,13.4867,13.4424,13.4469,550000.0
2012-03-23 15:00:00,30.36,30.43,30.36,30.43,612100.0,13.4424,13.4734,13.4424,13.4734,612100.0
2012-03-23 15:30:00,30.43,30.44,30.38,30.41,1690000.0,13.4734,13.4778,13.4513,13.4646,1690000.0
2012-03-26 09:30:00,30.5,30.61,30.46,30.6,942100.0,13.5044,13.5531,13.4867,13.5487,942100.0
2012-03-26 10:00:00,30.6,30.65,30.59,30.63,806000.0,13.5487,13.5708,13.5443,13.562,806000.0
2012-03-26 10:30:00,30.63,30.63,30.55,30.57,934200.0,13.562,13.562,13.5265,13.5354,934200.0
2012-03-26 11:00:00,30.58,30.6,30.54,30.57,492900.0,13.5398,13.5487,13.5221,13.5354,492900.0
2012-03-26 11:30:00,30.58,30.59,30.52,30.55,420300.0,13.5398,13.5443,13.5133,13.5265,420300.0
2012-03-26 12:00:00,30.55,30.57,30.51,30.53,714300.0,13.5265,13.5354,13.5088,13.5177,714300.0
2012-03-26 12:30:00,30.53,30.53,30.49,30.5,283200.0,13.5177,13.5177,13.5,13.5044,283200.0
2012-03-26 13:00:00,30.49,30.55,30.48,30.54,463200.0,13.5,13.5265,13.4956,13.5221,463200.0
2012-03-26 13:30:00,30.53,30.55,30.52,30.54,379700.0,13.5177,13.5265,13.5133,13.5221,379700.0
2012-03-26 14:00:00,30.54,30.59,30.53,30.57,358000.0,13.5221,13.5443,13.5177,13.5354,358000.0
2012-03-26 14:30:00,30.58,30.6,30.55,30.6,370000.0,13.5398,13.5487,13.5265,13.5487,370000.0
2012-03-26 15:00:00,30.59,30.64,30.58,30.62,605900.0,13.5443,13.5664,13.5398,13.5575,605900.0
2012-03-26 15:30:00,30.62,30.68,30.6,30.65,1974400.0,13.5575,13.5841,13.5487,13.5708,1974400.0
2012-03-27 09:30:00,30.73,30.91,30.68,30.76,972100.0,13.6062,13.6859,13.5841,13.6195,972100.0
2012-03-27 10:00:00,30.75,30.76,30.67,30.68,574700.0,13.6151,13.6195,13.5797,13.5841,574700.0
2012-03-27 10:30:00,30.68,30.72,30.64,30.71,629000.0,13.5841,13.6018,13.5664,13.5974,629000.0
2012-03-27 11:00:00,30.72,30.74,30.7,30.71,537200.0,13.6018,13.6107,13.593,13.5974,537200.0
2012-03-27 11:30:00,30.71,30.76,30.69,30.71,816700.0,13.5974,13.6195,13.5885,13.5974,816700.0
2012-03-27 12:00:00,30.71,30.77,30.71,30.75,444300.0,13.5974,13.624,13.5974,13.6151,444300.0
2012-03-27 12:30:00,30.74,30.75,30.67,30.69,383000.0,13.6107,13.6151,13.5797,13.5885,383000.0
2012-03-27 13:00:00,30.68,30.7,30.65,30.65,288300.0,13.5841,13.593,13.5708,13.5708,288300.0
2012-03-27 13:30:00,30.66,30.66,30.65,30.66,220500.0,13.5753,13.5753,13.5708,13.5753,220500.0
2012-03-27 14:00:00,30.65,30.66,30.62,30.62,486700.0,13.5708,13.5753,13.5575,13.5575,486700.0
2012-03-27 14:30:00,30.63,30.63,30.58,30.6,604600.0,13.562,13.562,13.5398,13.5487,604600.0
2012-03-27 15:00:00,30.61,30.62,30.55,30.61,663400.0,13.5531,13.5575,13.5265,13.5531,663400.0
2012-03-27 15:30:00,30.6,30.66,30.6,30.63,1596800.0,13.5487,13.5753,13.5487,13.562,1596800.0
2012-03-28 09:30:00,30.59,30.6,30.5,30.55,597600.0,13.5443,13.5487,13.5044,13.5265,597600.0
2012-03-28 10:00:00,30.56,30.59,30.53,30.54,555600.0,13.531,13.5443,13.5177,13.5221,555600.0
2012-03-28 10:30:00,30.54,30.6,30.52,30.57,991400.0,13.5221,13.5487,13.5133,13.5354,991400.0
2012-03-28 11:00:00,30.56,30.6,30.54,30.58,318100.0,13.531,13.5487,13.5221,13.5398,318100.0
2012-03-28 11:30:00,30.58,30.59,30.51,30.52,463200.0,13.5398,13.5443,13.5088,13.5133,463200.0
2012-03-28 12:00:00,30.52,30.53,30.48,30.5,372000.0,13.5133,13.5177,13.4956,13.5044,372000.0
2012-03-28 12:30:00,30.49,30.5,30.44,30.45,283500.0,13.5,13.5044,13.4778,13.4823,283500.0
2012-03-28 13:00:00,30.44,30.49,30.42,30.43,388200.0,13.4778,13.5,13.469,13.4734,388200.0
2012-03-28 13:30:00,30.42,30.44,30.41,30.43,248500.0,13.469,13.4778,13.4646,13.4734,248500.0
2012-03-28 14:00:00,30.43,30.44,30.39,30.44,426800.0,13.4734,13.4778,13.4557,13.4778,426800.0
2012-03-28 14:30:00,30.43,30.48,30.42,30.46,352100.0,13.4734,13.4956,13.469,13.4867,352100.0
2012-03-28 15:00:00,30.46,30.47,30.42,30.44,639000.0,13.4867,13.4911,13.469,13.4778,639000.0
2012-03-28 15:30:00,30.45,30.52,30.44,30.52,1246300.0,13.4823,13.5133,13.4778,13.5133,1246300.0
2012-03-29 09:30:00,30.35,30.52,30.31,30.46,751700.0,13.438,13.5133,13.4203,13.4867,751700.0
2012-03-29 10:00:00,30.46,30.48,30.35,30.35,573700.0,13.4867,13.4956,13.438,13.438,573700.0
2012-03-29 10:30:00,30.36,30.43,30.35,30.41,490000.0,13.4424,13.4734,13.438,13.4646,490000.0
2012-03-29 11:00:00,30.41,30.48,30.39,30.44,315000.0,13.4646,13.4956,13.4557,13.4778,315000.0
2012-03-29 11:30:00,30.44,30.53,30.43,30.53,445700.0,13.4778,13.5177,13.4734,13.5177,445700.0
2012-03-29 12:00:00,30.53,30.55,30.5,30.51,422300.0,13.5177,13.5265,13.5044,13.5088,422300.0
2012-03-29 12:30:00,30.51,30.54,30.48,30.54,332100.0,13.5088,13.5221,13.4956,13.5221,332100.0
2012-03-29 13:00:00,30.54,30.54,30.46,30.48,254700.0,13.5221,13.5221,13.4867,13.4956,254700.0
2012-03-29 13:30:00,30.48,30.49,30.44,30.45,303300.0,13.4956,13.5,13.4778,13.4823,303300.0
2012-03-29 14:00:00,30.44,30.5,30.44,30.48,324000.0,13.4778,13.5044,13.4778,13.4956,324000.0
2012-03-29 14:30:00,30.49,30.52,30.48,30.49,523800.0,13.5,13.5133,13.4956,13.5,523800.0
2012-03-29 15:00:00,30.5,30.58,30.49,30.53,589100.0,13.5044,13.5398,13.5,13.5177,589100.0
2012-03-29 15:30:00,30.53,30.59,30.53,30.59,786500.0,13.5177,13.5443,13.5177,13.5443,786500.0
2012-03-30 09:30:00,30.64,30.75,30.6,30.66,659700.0,13.5664,13.6151,13.5487,13.5753,659700.0
2012-03-30 10:00:00,30.65,30.84,30.64,30.84,640200.0,13.5708,13.655,13.5664,13.655,640200.0
2012-03-30 10:30:00,30.84,30.84,30.72,30.79,668500.0,13.655,13.655,13.6018,13.6328,668500.0
2012-03-30 11:00:00,30.79,30.84,30.78,30.84,356500.0,13.6328,13.655,13.6284,13.655,356500.0
2012-03-30 11:30:00,30.84,30.86,30.8,30.8,402900.0,13.655,13.6638,13.6372,13.6372,402900.0
2012-03-30 12:00:00,30.8,30.92,30.8,30.91,631500.0,13.6372,13.6904,13.6372,13.6859,631500.0
2012-03-30 12:30:00,30.91,30.94,30.87,30.89,451400.0,13.6859,13.6992,13.6682,13.6771,451400.0
2012-03-30 13:00:00,30.88,31.0,30.87,30.99,711400.0,13.6727,13.7258,13.6682,13.7214,711400.0
2012-03-30 13:30:00,30.99,31.0,30.92,30.94,384200.0,13.7214,13.7258,13.6904,13.6992,384200.0
2012-03-30 14:00:00,30.94,30.96,30.92,30.92,329200.0,13.6992,13.7081,13.6904,13.6904,329200.0
2012-03-30 14:30:00,30.93,30.93,30.88,30.89,362400.0,13.6948,13.6948,13.6727,13.6771,362400.0
2012-03-30 15:00:00,30.89,30.94,30.88,30.93,403700.0,13.6771,13.6992,13.6727,13.6948,403700.0
2012-03-30 15:30:00,30.92,30.96,30.86,30.87,1889300.0,13.6904,13.7081,13.6638,13.6682,1889300.0
2012-04-02 09:30:00,30.74,31.16,30.74,31.16,1301400.0,13.6107,13.7966,13.6107,13.7966,1301400.0
2012-04-02 10:00:00,31.16,31.23,31.1,31.13,1097400.0,13.7966,13.8276,13.7701,13.7834,1097400.0
2012-04-02 10:30:00,31.13,31.14,31.08,31.1,658900.0,13.7834,13.7878,13.7612,13.7701,658900.0
2012-04-02 11:00:00,31.1,31.13,31.03,31.08,686200.0,13.7701,13.7834,13.7391,13.7612,686200.0
2012-04-02 11:30:00,31.08,31.11,31.07,31.11,313900.0,13.7612,13.7745,13.7568,13.7745,313900.0
2012-04-02 12:00:00,31.11,31.2,31.1,31.18,628100.0,13.7745,13.8143,13.7701,13.8055,628100.0
2012-04-02 12:30:00,31.19,31.25,31.18,31.25,395900.0,13.8099,13.8365,13.8055,13.8365,395900.0
2012-04-02 13:00:00,31.25,31.26,31.23,31.24,360200.0,13.8365,13.8409,13.8276,13.8321,360200.0
2012-04-02 13:30:00,31.24,31.27,31.23,31.25,548000.0,13.8321,13.8453,13.8276,13.8365,548000.0
2012-04-02 14:00:00,31.25,31.25,31.18,31.18,336000.0,13.8365,13.8365,13.8055,13.8055,336000.0
2012-04-02 14:30:00,31.18,31.21,31.17,31.21,493400.0,13.8055,13.8188,13.8011,13.8188,493400.0
2012-04-02 15:00:00,31.21,31.23,31.15,31.15,525600.0,13.8188,13.8276,13.7922,13.7922,525600.0
2012-04-02 15:30:00,31.15,31.19,31.12,31.15,1418400.0,13.7922,13.8099,13.7789,13.7922,1418400.0
2012-04-03 09:30:00,31.14,31.21,31.05,31.09,520500.0,13.7878,13.8188,13.7479,13.7656,520500.0
2012-04-03 10:00:00,31.09,31.09,31.01,31.05,476800.0,13.7656,13.7656,13.7302,13.7479,476800.0
2012-04-03 10:30:00,31.05,31.14,31.05,31.11,363500.0,13.7479,13.7878,13.7479,13.7745,363500.0
2012-04-03 11:00:00,31.12,31.12,31.05,31.05,381600.0,13.7789,13.7789,13.7479,13.7479,381600.0
2012-04-03 11:30:00,31.05,31.08,31.01,31.05,332300.0,13.7479,13.7612,13.7302,13.7479,332300.0
2012-04-03 12:00:00,31.06,31.06,31.0,31.02,404500.0,13.7524,13.7524,13.7258,13.7346,404500.0
2012-04-03 12:30:00,31.02,31.06,31.0,31.05,307400.0,13.7346,13.7524,13.7258,13.7479,307400.0
2012-04-03 13:00:00,31.05,31.09,31.05,31.08,455200.0,13.7479,13.7656,13.7479,13.7612,455200.0
2012-04-03 13:30:00,31.08,31.11,31.06,31.09,361300.0,13.7612,13.7745,13.7524,13.7656,361300.0
2012-04-03 14:00:00,31.09,31.09,30.98,31.01,628200.0,13.7656,13.7656,13.7169,13.7302,628200.0
2012-04-03 14:30:00,31.0,31.03,30.96,31.02,451200.0,13.7258,13.7391,13.7081,13.7346,451200.0
2012-04-03 15:00:00,31.03,31.08,31.01,31.03,561800.0,13.7391,13.7612,13.7302,13.7391,561800.0
2012-04-03 15:30:00,31.03,31.09,31.02,31.08,1383000.0,13.7391,13.7656,13.7346,13.7612,1383000.0
2012-04-04 09:30:00,31.0,31.16,31.0,31.12,582100.0,13.7258,13.7966,13.7258,13.7789,582100.0
2012-04-04 10:00:00,31.11,31.16,31.08,31.1,593500.0,13.7745,13.7966,13.7612,13.7701,593500.0
2012-04-04 10:30:00,31.09,31.14,31.08,31.11,741500.0,13.7656,13.7878,13.7612,13.7745,741500.0
2012-04-04 11:00:00,31.11,31.25,31.1,31.25,1289600.0,13.7745,13.8365,13.7701,13.8365,1289600.0
2012-04-04 11:30:00,31.25,31.34,31.24,31.28,524400.0,13.8365,13.8763,13.8321,13.8498,524400.0
2012-04-04 12:00:00,31.28,31.3,31.2,31.21,699800.0,13.8498,13.8586,13.8143,13.8188,699800.0
2012-04-04 12:30:00,31.21,31.23,31.18,31.21,332400.0,13.8188,13.8276,13.8055,13.8188,332400.0
2012-04-04 13:00:00,31.2,31.23,31.2,31.22,316500.0,13.8143,13.8276,13.8143,13.8232,316500.0
2012-04-04 13:30:00,31.22,31.23,31.19,31.21,288500.0,13.8232,13.8276,13.8099,13.8188,288500.0
2012-04-04 14:00:00,31.22,31.22,31.15,31.17,399000.0,13.8232,13.8232,13.7922,13.8011,399000.0
2012-04-04 14:30:00,31.17,31.21,31.16,31.2,250100.0,13.8011,13.8188,13.7966,13.8143,250100.0
2012-04-04 15:00:00,31.2,31.23,31.15,31.16,571200.0,13.8143,13.8276,13.7922,13.7966,571200.0
2012-04-04 15:30:00,31.16,31.17,31.11,31.11,1124400.0,13.7966,13.8011,13.7745,13.7745,1124400.0
2012-04-05 09:30:00,31.04,31.11,30.99,31.01,687000.0,13.7435,13.7745,13.7214,13.7302,687000.0
2012-04-05 10:00:00,31.02,31.12,31.01,31.11,578400.0,13.7346,13.7789,13.7302,13.7745,578400.0
2012-04-05 10:30:00,31.12,31.15,31.1,31.15,361300.0,13.7789,13.7922,13.7701,13.7922,361300.0
2012-04-05 11:00:00,31.15,31.19,31.14,31.18,324300.0,13.7922,13.8099,13.7878,13.8055,324300.0
2012-04-05 11:30:00,31.18,31.19,31.1,31.13,275300.0,13.8055,13.8099,13.7701,13.7834,275300.0
2012-04-05 12:00:00,31.12,31.17,31.11,31.17,259900.0,13.7789,13.8011,13.7745,13.8011,259900.0
2012-04-05 12:30:00,31.17,31.17,31.1,31.1,376700.0,13.8011,13.8011,13.7701,13.7701,376700.0
2012-04-05 13:00:00,31.11,31.12,31.08,31.09,206200.0,13.7745,13.7789,13.7612,13.7656,206200.0
2012-04-05 13:30:00,31.09,31.14,31.08,31.11,331700.0,13.7656,13.7878,13.7612,13.7745,331700.0
2012-04-05 14:00:00,31.12,31.25,31.11,31.25,381800.0,13.7789,13.8365,13.7745,13.8365,381800.0
2012-04-05 14:30:00,31.25,31.3,31.24,31.27,419400.0,13.8365,13.8586,13.8321,13.8453,419400.0
2012-04-05 15:00:00,31.27,31.32,31.26,31.29,605500.0,13.8453,13.8675,13.8409,13.8542,605500.0
2012-04-05 15:30:00,31.3,31.37,31.29,31.35,1673400.0,13.8586,13.8896,13.8542,13.8808,1673400.0
2012-04-09 09:30:00,31.05,31.28,31.05,31.16,585400.0,13.7479,13.8498,13.7479,13.7966,585400.0
2012-04-09 10:00:00,31.16,31.19,31.04,31.04,561200.0,13.7966,13.8099,13.7435,13.7435,561200.0
2012-04-09 10:30:00,31.05,31.11,31.04,31.06,432100.0,13.7479,13.7745,13.7435,13.7524,432100.0
2012-04-09 11:00:00,31.06,31.15,31.05,31.08,517900.0,13.7524,13.7922,13.7479,13.7612,517900.0
2012-04-09 11:30:00,31.08,31.1,31.06,31.07,266700.0,13.7612,13.7701,13.7524,13.7568,266700.0
2012-04-09 12:00:00,31.07,31.15,31.06,31.14,549700.0,13.7568,13.7922,13.7524,13.7878,549700.0
2012-04-09 12:30:00,31.15,31.19,31.13,31.14,594300.0,13.7922,13.8099,13.7834,13.7878,594300.0
2012-04-09 13:00:00,31.14,31.15,31.11,31.11,164300.0,13.7878,13.7922,13.7745,13.7745,164300.0
2012-04-09 13:30:00,31.11,31.19,31.11,31.17,249100.0,13.7745,13.8099,13.7745,13.8011,249100.0
2012-04-09 14:00:00,31.17,31.21,31.17,31.2,335700.0,13.8011,13.8188,13.8011,13.8143,335700.0
2012-04-09 14:30:00,31.19,31.24,31.17,31.21,358500.0,13.8099,13.8321,13.8011,13.8188,358500.0
2012-04-09 15:00:00,31.21,31.23,31.17,31.17,385200.0,13.8188,13.8276,13.8011,13.8011,385200.0
2012-04-09 15:30:00,31.17,31.21,31.15,31.16,1249100.0,13.8011,13.8188,13.7922,13.7966,1249100.0
2012-04-10 09:30:00,31.19,31.22,31.12,31.21,952100.0,13.8099,13.8232,13.7789,13.8188,952100.0
2012-04-10 10:00:00,31.2,31.21,31.09,31.11,538300.0,13.8143,13.8188,13.7656,13.7745,538300.0
2012-04-10 10:30:00,31.11,31.12,31.06,31.08,314500.0,13.7745,13.7789,13.7524,13.7612,314500.0
2012-04-10 11:00:00,31.07,31.15,31.07,31.15,417900.0,13.7568,13.7922,13.7568,13.7922,417900.0
2012-04-10 11:30:00,31.15,31.18,31.1,31.16,689900.0,13.7922,13.8055,13.7701,13.7966,689900.0
2012-04-10 12:00:00,31.15,31.17,31.09,31.12,615100.0,13.7922,13.8011,13.7656,13.7789,615100.0
2012-04-10 12:30:00,31.12,31.12,31.0,31.01,567700.0,13.7789,13.7789,13.7258,13.7302,567700.0
2012-04-10 13:00:00,31.01,31.04,30.95,30.96,1050700.0,13.7302,13.7435,13.7037,13.7081,1050700.0
2012-04-10 13:30:00,30.97,31.08,30.96,31.04,592900.0,13.7125,13.7612,13.7081,13.7435,592900.0
2012-04-10 14:00:00,31.04,31.05,30.99,31.03,369700.0,13.7435,13.7479,13.7214,13.7391,369700.0
2012-04-10 14:30:00,31.03,31.06,31.0,31.0,574200.0,13.7391,13.7524,13.7258,13.7258,574200.0
2012-04-10 15:00:00,31.0,31.05,30.94,31.03,731200.0,13.7258,13.7479,13.6992,13.7391,731200.0
2012-04-10 15:30:00,31.03,31.07,30.95,30.95,1614100.0,13.7391,13.7568,13.7037,13.7037,1614100.0
2012-04-11 09:30:00,31.17,31.4,31.17,31.39,1326100.0,13.8011,13.9029,13.8011,13.8985,1326100.0
2012-04-11 10:00:00,31.39,31.5,31.35,31.47,1209100.0,13.8985,13.9472,13.8808,13.9339,1209100.0
2012-04-11 10:30:00,31.46,31.47,31.33,31.33,676900.0,13.9295,13.9339,13.8719,13.8719,676900.0
2012-04-11 11:00:00,31.33,31.34,31.24,31.25,967200.0,13.8719,13.8763,13.8321,13.8365,967200.0
2012-04-11 11:30:00,31.24,31.26,31.15,31.17,563800.0,13.8321,13.8409,13.7922,13.8011,563800.0
2012-04-11 12:00:00,31.18,31.23,31.16,31.17,352100.0,13.8055,13.8276,13.7966,13.8011,352100.0
2012-04-11 12:30:00,31.18,31.27,31.17,31.26,376400.0,13.8055,13.8453,13.8011,13.8409,376400.0
2012-04-11 13:00:00,31.26,31.27,31.14,31.14,382100.0,13.8409,13.8453,13.7878,13.7878,382100.0
2012-04-11 13:30:00,31.14,31.22,31.13,31.21,412400.0,13.7878,13.8232,13.7834,13.8188,412400.0
2012-04-11 14:00:00,31.21,31.22,31.16,31.18,578500.0,13.8188,13.8232,13.7966,13.8055,578500.0
2012-04-11 14:30:00,31.19,31.24,31.17,31.23,547500.0,13.8099,13.8321,13.8011,13.8276,547500.0
2012-04-11 15:00:00,31.22,31.26,31.2,31.25,677300.0,13.8232,13.8409,13.8143,13.8365,677300.0
2012-04-11 15:30:00,31.25,31.25,31.18,31.23,1550300.0,13.8365,13.8365,13.8055,13.8276,1550300.0
2012-04-12 09:30:00,31.2,31.24,31.05,31.12,659200.0,13.8143,13.8321,13.7479,13.7789,659200.0
2012-04-12 10:00:00,31.12,31.15,31.07,31.09,456100.0,13.7789,13.7922,13.7568,13.7656,456100.0
2012-04-12 10:30:00,31.09,31.18,31.07,31.16,380100.0,13.7656,13.8055,13.7568,13.7966,380100.0
2012-04-12 11:00:00,31.16,31.21,31.15,31.18,325800.0,13.7966,13.8188,13.7922,13.8055,325800.0
2012-04-12 11:30:00,31.18,31.23,31.17,31.23,214500.0,13.8055,13.8276,13.8011,13.8276,214500.0
2012-04-12 12:00:00,31.23,31.25,31.2,31.21,288200.0,13.8276,13.8365,13.8143,13.8188,288200.0
2012-04-12 12:30:00,31.21,31.29,31.2,31.29,228900.0,13.8188,13.8542,13.8143,13.8542,228900.0
2012-04-12 13:00:00,31.28,31.3,31.26,31.28,207200.0,13.8498,13.8586,13.8409,13.8498,207200.0
2012-04-12 13:30:00,31.28,31.3,31.27,31.29,202500.0,13.8498,13.8586,13.8453,13.8542,202500.0
2012-04-12 14:00:00,31.29,31.3,31.29,31.3,139700.0,13.8542,13.8586,13.8542,13.8586,139700.0
2012-04-12 14:30:00,31.3,31.33,31.29,31.31,318800.0,13.8586,13.8719,13.8542,13.8631,318800.0
2012-04-12 15:00:00,31.3,31.3,31.23,31.23,270000.0,13.8586,13.8586,13.8276,13.8276,270000.0
2012-04-12 15:30:00,31.24,31.31,31.22,31.31,1000000.0,13.8321,13.8631,13.8232,13.8631,1000000.0
2012-04-13 09:30:00,31.3,31.59,31.21,31.44,1075100.0,13.8586,13.987,13.8188,13.9206,1075100.0
2012-04-13 10:00:00,31.44,31.53,31.44,31.47,899100.0,13.9206,13.9605,13.9206,13.9339,899100.0
2012-04-13 10:30:00,31.47,31.54,31.44,31.48,870300.0,13.9339,13.9649,13.9206,13.9383,870300.0
2012-04-13 11:00:00,31.48,31.58,31.48,31.54,466100.0,13.9383,13.9826,13.9383,13.9649,466100.0
2012-04-13 11:30:00,31.54,31.66,31.54,31.66,423900.0,13.9649,14.018,13.9649,14.018,423900.0
2012-04-13 12:00:00,31.65,31.7,31.65,31.68,337800.0,14.0136,14.0357,14.0136,14.0269,337800.0
2012-04-13 12:30:00,31.67,31.74,31.67,31.72,380200.0,14.0224,14.0534,14.0224,14.0446,380200.0
2012-04-13 13:00:00,31.71,31.75,31.7,31.74,383000.0,14.0402,14.0579,14.0357,14.0534,383000.0
2012-04-13 13:30:00,31.74,31.77,31.69,31.71,416300.0,14.0534,14.0667,14.0313,14.0402,416300.0
2012-04-13 14:00:00,31.7,31.7,31.62,31.63,534400.0,14.0357,14.0357,14.0003,14.0047,534400.0
2012-04-13 14:30:00,31.64,31.69,31.61,31.69,469500.0,14.0092,14.0313,13.9959,14.0313,469500.0
2012-04-13 15:00:00,31.68,31.69,31.63,31.65,643200.0,14.0269,14.0313,14.0047,14.0136,643200.0
2012-04-13 15:30:00,31.64,31.65,31.5,31.52,2217000.0,14.0092,14.0136,13.9472,13.956,2217000.0
2012-04-16 09:30:00,31.55,31.64,31.5,31.56,1179800.0,13.9693,14.0092,13.9472,13.9737,1179800.0
2012-04-16 10:00:00,31.56,31.58,31.4,31.43,966700.0,13.9737,13.9826,13.9029,13.9162,966700.0
2012-04-16 10:30:00,31.42,31.44,31.35,31.41,530800.0,13.9118,13.9206,13.8808,13.9073,530800.0
2012-04-16 11:00:00,31.42,31.46,31.4,31.45,352500.0,13.9118,13.9295,13.9029,13.925,352500.0
2012-04-16 11:30:00,31.46,31.46,31.41,31.43,312700.0,13.9295,13.9295,13.9073,13.9162,312700.0
2012-04-16 12:00:00,31.44,31.48,31.41,31.45,309900.0,13.9206,13.9383,13.9073,13.925,309900.0
2012-04-16 12:30:00,31.45,31.48,31.41,31.47,297800.0,13.925,13.9383,13.9073,13.9339,297800.0
2012-04-16 13:00:00,31.47,31.48,31.39,31.4,225100.0,13.9339,13.9383,13.8985,13.9029,225100.0
2012-04-16 13:30:00,31.39,31.49,31.39,31.48,204500.0,13.8985,13.9427,13.8985,13.9383,204500.0
2012-04-16 14:00:00,31.48,31.5,31.43,31.45,483800.0,13.9383,13.9472,13.9162,13.925,483800.0
2012-04-16 14:30:00,31.44,31.47,31.42,31.43,239300.0,13.9206,13.9339,13.9118,13.9162,239300.0
2012-04-16 15:00:00,31.43,31.47,31.42,31.43,298600.0,13.9162,13.9339,13.9118,13.9162,298600.0
2012-04-16 15:30:00,31.43,31.46,31.38,31.38,960400.0,13.9162,13.9295,13.894,13.894,960400.0
2012-04-17 09:30:00,31.49,31.59,31.3,31.31,681200.0,13.9427,13.987,13.8586,13.8631,681200.0
2012-04-17 10:00:00,31.31,31.36,31.23,31.35,550100.0,13.8631,13.8852,13.8276,13.8808,550100.0
2012-04-17 10:30:00,31.36,31.41,31.32,31.41,517300.0,13.8852,13.9073,13.8675,13.9073,517300.0
2012-04-17 11:00:00,31.42,31.48,31.4,31.48,422100.0,13.9118,13.9383,13.9029,13.9383,422100.0
2012-04-17 11:30:00,31.48,31.48,31.42,31.45,339400.0,13.9383,13.9383,13.9118,13.925,339400.0
2012-04-17 12:00:00,31.46,31.5,31.42,31.49,343300.0,13.9295,13.9472,13.9118,13.9427,343300.0
2012-04-17 12:30:00,31.49,31.52,31.48,31.5,258100.0,13.9427,13.956,13.9383,13.9472,258100.0
2012-04-17 13:00:00,31.5,31.5,31.46,31.47,250800.0,13.9472,13.9472,13.9295,13.9339,250800.0
2012-04-17 13:30:00,31.46,31.48,31.41,31.45,532200.0,13.9295,13.9383,13.9073,13.925,532200.0
2012-04-17 14:00:00,31.45,31.53,31.45,31.53,377600.0,13.925,13.9605,13.925,13.9605,377600.0
2012-04-17 14:30:00,31.53,31.56,31.5,31.55,261700.0,13.9605,13.9737,13.9472,13.9693,261700.0
2012-04-17 15:00:00,31.55,31.59,31.52,31.58,403300.0,13.9693,13.987,13.956,13.9826,403300.0
2012-04-17 15:30:00,31.57,31.6,31.52,31.58,1174700.0,13.9782,13.9915,13.956,13.9826,1174700.0
2012-04-18 09:30:00,31.51,31.52,31.42,31.5,687600.0,13.9516,13.956,13.9118,13.9472,687600.0
2012-04-18 10:00:00,31.5,31.61,31.48,31.54,618400.0,13.9472,13.9959,13.9383,13.9649,618400.0
2012-04-18 10:30:00,31.54,31.6,31.52,31.56,314800.0,13.9649,13.9915,13.956,13.9737,314800.0
2012-04-18 11:00:00,31.55,31.58,31.51,31.57,336400.0,13.9693,13.9826,13.9516,13.9782,336400.0
2012-04-18 11:30:00,31.57,31.69,31.55,31.68,401000.0,13.9782,14.0313,13.9693,14.0269,401000.0
2012-04-18 12:00:00,31.68,31.72,31.65,31.66,472200.0,14.0269,14.0446,14.0136,14.018,472200.0
2012-04-18 12:30:00,31.66,31.68,31.6,31.64,285700.0,14.018,14.0269,13.9915,14.0092,285700.0
2012-04-18 13:00:00,31.64,31.68,31.63,31.64,324800.0,14.0092,14.0269,14.0047,14.0092,324800.0
2012-04-18 13:30:00,31.64,31.69,31.63,31.68,388000.0,14.0092,14.0313,14.0047,14.0269,388000.0
2012-04-18 14:00:00,31.68,31.74,31.68,31.73,330900.0,14.0269,14.0534,14.0269,14.049,330900.0
2012-04-18 14:30:00,31.73,31.73,31.7,31.72,294700.0,14.049,14.049,14.0357,14.0446,294700.0
2012-04-18 15:00:00,31.71,31.75,31.69,31.7,440100.0,14.0402,14.0579,14.0313,14.0357,440100.0
2012-04-18 15:30:00,31.7,31.72,31.67,31.69,1773700.0,14.0357,14.0446,14.0224,14.0313,1773700.0
2012-04-19 09:30:00,31.7,31.7,31.58,31.63,661700.0,14.0357,14.0357,13.9826,14.0047,661700.0
2012-04-19 10:00:00,31.62,31.65,31.5,31.52,822800.0,14.0003,14.0136,13.9472,13.956,822800.0
2012-04-19 10:30:00,31.52,31.7,31.5,31.7,536000.0,13.956,14.0357,13.9472,14.0357,536000.0
2012-04-19 11:00:00,31.7,31.79,31.69,31.77,469800.0,14.0357,14.0756,14.0313,14.0667,469800.0
2012-04-19 11:30:00,31.77,31.81,31.69,31.81,479300.0,14.0667,14.0844,14.0313,14.0844,479300.0
2012-04-19 12:00:00,31.81,31.81,31.65,31.67,378100.0,14.0844,14.0844,14.0136,14.0224,378100.0
2012-04-19 12:30:00,31.67,31.75,31.64,31.73,229000.0,14.0224,14.0579,14.0092,14.049,229000.0
2012-04-19 13:00:00,31.74,31.74,31.68,31.72,382700.0,14.0534,14.0534,14.0269,14.0446,382700.0
2012-04-19 13:30:00,31.72,31.77,31.71,31.74,222000.0,14.0446,14.0667,14.0402,14.0534,222000.0
2012-04-19 14:00:00,31.74,31.74,31.68,31.71,368400.0,14.0534,14.0534,14.0269,14.0402,368400.0
2012-04-19 14:30:00,31.71,31.71,31.64,31.64,436700.0,14.0402,14.0402,14.0092,14.0092,436700.0
2012-04-19 15:00:00,31.65,31.7,31.61,31.69,483200.0,14.0136,14.0357,13.9959,14.0313,483200.0
2012-04-19 15:30:00,31.69,31.79,31.68,31.78,1101800.0,14.0313,14.0756,14.0269,14.0712,1101800.0
2012-04-20 09:30:00,31.82,31.9,31.68,31.9,2149700.0,14.0889,14.1243,14.0269,14.1243,2149700.0
2012-04-20 10:00:00,31.89,31.96,31.83,31.93,390800.0,14.1199,14.1509,14.0933,14.1376,390800.0
2012-04-20 10:30:00,31.94,32.0,31.94,31.98,534000.0,14.142,14.1686,14.142,14.1597,534000.0
2012-04-20 11:00:00,31.99,31.99,31.92,31.94,455800.0,14.1641,14.1641,14.1331,14.142,455800.0
2012-04-20 11:30:00,31.94,31.99,31.94,31.97,377500.0,14.142,14.1641,14.142,14.1553,377500.0
2012-04-20 12:00:00,31.98,32.0,31.96,31.97,289900.0,14.1597,14.1686,14.1509,14.1553,289900.0
2012-04-20 12:30:00,31.98,31.98,31.95,31.96,268300.0,14.1597,14.1597,14.1464,14.1509,268300.0
2012-04-20 13:00:00,31.96,31.99,31.95,31.96,327100.0,14.1509,14.1641,14.1464,14.1509,327100.0
2012-04-20 13:30:00,31.96,31.99,31.94,31.98,343800.0,14.1509,14.1641,14.142,14.1597,343800.0
2012-04-20 14:00:00,31.98,32.0,31.94,31.99,472300.0,14.1597,14.1686,14.142,14.1641,472300.0
2012-04-20 14:30:00,31.98,31.99,31.95,31.97,311000.0,14.1597,14.1641,14.1464,14.1553,311000.0
2012-04-20 15:00:00,31.97,31.97,31.91,31.94,511500.0,14.1553,14.1553,14.1287,14.142,511500.0
2012-04-20 15:30:00,31.94,31.96,31.89,31.89,1022600.0,14.142,14.1509,14.1199,14.1199,1022600.0
2012-04-23 09:30:00,31.8,31.86,31.58,31.84,991400.0,14.08,14.1066,13.9826,14.0977,991400.0
2012-04-23 10:00:00,31.84,31.85,31.77,31.79,534300.0,14.0977,14.1021,14.0667,14.0756,534300.0
2012-04-23 10:30:00,31.79,31.82,31.72,31.76,463400.0,14.0756,14.0889,14.0446,14.0623,463400.0
2012-04-23 11:00:00,31.75,31.76,31.61,31.61,409900.0,14.0579,14.0623,13.9959,13.9959,409900.0
2012-04-23 11:30:00,31.61,31.67,31.6,31.6,330400.0,13.9959,14.0224,13.9915,13.9915,330400.0
2012-04-23 12:00:00,31.61,31.67,31.6,31.66,400300.0,13.9959,14.0224,13.9915,14.018,400300.0
2012-04-23 12:30:00,31.65,31.67,31.63,31.66,228400.0,14.0136,14.0224,14.0047,14.018,228400.0
2012-04-23 13:00:00,31.66,31.67,31.64,31.65,209100.0,14.018,14.0224,14.0092,14.0136,209100.0
2012-04-23 13:30:00,31.65,31.69,31.63,31.69,265400.0,14.0136,14.0313,14.0047,14.0313,265400.0
2012-04-23 14:00:00,31.68,31.74,31.66,31.73,262600.0,14.0269,14.0534,14.018,14.049,262600.0
2012-04-23 14:30:00,31.73,31.78,31.72,31.72,269500.0,14.049,14.0712,14.0446,14.0446,269500.0
2012-04-23 15:00:00,31.72,31.77,31.71,31.77,276200.0,14.0446,14.0667,14.0402,14.0667,276200.0
2012-04-23 15:30:00,31.77,31.79,31.76,31.76,710100.0,14.0667,14.0756,14.0623,14.0623,710100.0
2012-04-24 09:30:00,31.77,31.9,31.75,31.9,768200.0,14.0667,14.1243,14.0579,14.1243,768200.0
2012-04-24 10:00:00,31.89,31.93,31.81,31.84,1038700.0,14.1199,14.1376,14.0844,14.0977,1038700.0
2012-04-24 10:30:00,31.84,31.87,31.82,31.84,574800.0,14.0977,14.111,14.0889,14.0977,574800.0
2012-04-24 11:00:00,31.85,31.87,31.82,31.84,566800.0,14.1021,14.111,14.0889,14.0977,566800.0
2012-04-24 11:30:00,31.84,31.84,31.7,31.7,472400.0,14.0977,14.0977,14.0357,14.0357,472400.0
2012-04-24 12:00:00,31.71,31.72,31.65,31.66,439600.0,14.0402,14.0446,14.0136,14.018,439600.0
2012-04-24 12:30:00,31.66,31.66,31.61,31.63,536800.0,14.018,14.018,13.9959,14.0047,536800.0
2012-04-24 13:00:00,31.62,31.7,31.62,31.67,486300.0,14.0003,14.0357,14.0003,14.0224,486300.0
2012-04-24 13:30:00,31.67,31.7,31.64,31.69,424000.0,14.0224,14.0357,14.0092,14.0313,424000.0
2012-04-24 14:00:00,31.69,31.7,31.67,31.69,472300.0,14.0313,14.0357,14.0224,14.0313,472300.0
2012-04-24 14:30:00,31.69,31.7,31.65,31.66,691800.0,14.0313,14.0357,14.0136,14.018,691800.0
2012-04-24 15:00:00,31.66,31.68,31.64,31.65,572300.0,14.018,14.0269,14.0092,14.0136,572300.0
2012-04-24 15:30:00,31.64,31.71,31.64,31.71,1091000.0,14.0092,14.0402,14.0092,14.0402,1091000.0
2012-04-25 09:30:00,31.71,31.75,31.28,31.37,1864700.0,14.0402,14.0579,13.8498,13.8896,1864700.0
2012-04-25 10:00:00,31.37,31.6,31.37,31.56,980300.0,13.8896,13.9915,13.8896,13.9737,980300.0
2012-04-25 10:30:00,31.56,31.76,31.55,31.76,636200.0,13.9737,14.0623,13.9693,14.0623,636200.0
2012-04-25 11:00:00,31.74,31.77,31.69,31.71,405600.0,14.0534,14.0667,14.0313,14.0402,405600.0
2012-04-25 11:30:00,31.71,31.73,31.67,31.69,386000.0,14.0402,14.049,14.0224,14.0313,386000.0
2012-04-25 12:00:00,31.69,31.69,31.62,31.64,490800.0,14.0313,14.0313,14.0003,14.0092,490800.0
2012-04-25 12:30:00,31.64,31.68,31.63,31.67,406800.0,14.0092,14.0269,14.0047,14.0224,406800.0
2012-04-25 13:00:00,31.67,31.74,31.65,31.7,340000.0,14.0224,14.0534,14.0136,14.0357,340000.0
2012-04-25 13:30:00,31.7,31.74,31.66,31.67,391800.0,14.0357,14.0534,14.018,14.0224,391800.0
2012-04-25 14:00:00,31.67,31.78,31.65,31.78,617600.0,14.0224,14.0712,14.0136,14.0712,617600.0
2012-04-25 14:30:00,31.78,31.8,31.71,31.79,928900.0,14.0712,14.08,14.0402,14.0756,928900.0
2012-04-25 15:00:00,31.79,31.81,31.64,31.65,1150300.0,14.0756,14.0844,14.0092,14.0136,1150300.0
2012-04-25 15:30:00,31.64,31.75,31.64,31.7,2394700.0,14.0092,14.0579,14.0092,14.0357,2394700.0
2012-04-26 09:30:00,31.68,31.79,31.6,31.61,578100.0,14.0269,14.0756,13.9915,13.9959,578100.0
2012-04-26 10:00:00,31.61,31.63,31.53,31.58,570300.0,13.9959,14.0047,13.9605,13.9826,570300.0
2012-04-26 10:30:00,31.57,31.58,31.49,31.56,548600.0,13.9782,13.9826,13.9427,13.9737,548600.0
2012-04-26 11:00:00,31.56,31.66,31.52,31.66,790100.0,13.9737,14.018,13.956,14.018,790100.0
2012-04-26 11:30:00,31.66,31.76,31.65,31.72,614000.0,14.018,14.0623,14.0136,14.0446,614000.0
2012-04-26 12:00:00,31.72,31.76,31.7,31.76,412000.0,14.0446,14.0623,14.0357,14.0623,412000.0
2012-04-26 12:30:00,31.75,31.79,31.75,31.78,353500.0,14.0579,14.0756,14.0579,14.0712,353500.0
2012-04-26 13:00:00,31.78,31.82,31.76,31.8,660800.0,14.0712,14.0889,14.0623,14.08,660800.0
2012-04-26 13:30:00,31.79,31.83,31.76,31.81,662600.0,14.0756,14.0933,14.0623,14.0844,662600.0
2012-04-26 14:00:00,31.81,31.9,31.81,31.9,641300.0,14.0844,14.1243,14.0844,14.1243,641300.0
2012-04-26 14:30:00,31.9,31.92,31.86,31.92,577000.0,14.1243,14.1331,14.1066,14.1331,577000.0
2012-04-26 15:00:00,31.92,31.96,31.91,31.96,562200.0,14.1331,14.1509,14.1287,14.1509,562200.0
2012-04-26 15:30:00,31.96,31.97,31.92,31.93,1464100.0,14.1509,14.1553,14.1331,14.1376,1464100.0
2012-04-27 09:30:00,31.98,32.05,31.95,32.05,1006800.0,14.1597,14.1907,14.1464,14.1907,1006800.0
2012-04-27 10:00:00,32.05,32.1,31.98,32.07,592200.0,14.1907,14.2128,14.1597,14.1996,592200.0
2012-04-27 10:30:00,32.07,32.1,32.02,32.07,494600.0,14.1996,14.2128,14.1774,14.1996,494600.0
2012-04-27 11:00:00,32.06,32.08,32.03,32.07,466200.0,14.1951,14.204,14.1818,14.1996,466200.0
2012-04-27 11:30:00,32.07,32.1,32.06,32.09,424100.0,14.1996,14.2128,14.1951,14.2084,424100.0
2012-04-27 12:00:00,32.1,32.12,32.08,32.09,468400.0,14.2128,14.2217,14.204,14.2084,468400.0
2012-04-27 12:30:00,32.09,32.13,32.08,32.13,252800.0,14.2084,14.2261,14.204,14.2261,252800.0
2012-04-27 13:00:00,32.13,32.14,32.11,32.13,266800.0,14.2261,14.2305,14.2173,14.2261,266800.0
2012-04-27 13:30:00,32.14,32.22,32.14,32.2,459300.0,14.2305,14.266,14.2305,14.2571,459300.0
2012-04-27 14:00:00,32.2,32.21,32.17,32.18,302000.0,14.2571,14.2615,14.2438,14.2483,302000.0
2012-04-27 14:30:00,32.18,32.2,32.15,32.19,586600.0,14.2483,14.2571,14.235,14.2527,586600.0
2012-04-27 15:00:00,32.2,32.21,32.14,32.16,626500.0,14.2571,14.2615,14.2305,14.2394,626500.0
2012-04-27 15:30:00,32.16,32.17,32.12,32.14,1416500.0,14.2394,14.2438,14.2217,14.2305,1416500.0
2012-04-30 09:30:00,32.17,32.18,31.99,32.06,633000.0,14.2438,14.2483,14.1641,14.1951,633000.0
2012-04-30 10:00:00,32.07,32.15,32.05,32.13,534300.0,14.1996,14.235,14.1907,14.2261,534300.0
2012-04-30 10:30:00,32.13,32.15,32.11,32.14,245800.0,14.2261,14.235,14.2173,14.2305,245800.0
2012-04-30 11:00:00,32.15,32.18,32.12,32.14,384600.0,14.235,14.2483,14.2217,14.2305,384600.0
2012-04-30 11:30:00,32.14,32.23,32.14,32.22,394800.0,14.2305,14.2704,14.2305,14.266,394800.0
2012-04-30 12:00:00,32.22,32.22,32.18,32.2,287000.0,14.266,14.266,14.2483,14.2571,287000.0
2012-04-30 12:30:00,32.21,32.21,32.14,32.16,286700.0,14.2615,14.2615,14.2305,14.2394,286700.0
2012-04-30 13:00:00,32.16,32.16,32.11,32.12,175200.0,14.2394,14.2394,14.2173,14.2217,175200.0
2012-04-30 13:30:00,32.12,32.17,32.11,32.16,270800.0,14.2217,14.2438,14.2173,14.2394,270800.0
2012-04-30 14:00:00,32.17,32.17,32.12,32.15,297200.0,14.2438,14.2438,14.2217,14.235,297200.0
2012-04-30 14:30:00,32.16,32.22,32.15,32.22,344900.0,14.2394,14.266,14.235,14.266,344900.0
2012-04-30 15:00:00,32.22,32.25,32.17,32.23,559700.0,14.266,14.2793,14.2438,14.2704,559700.0
2012-04-30 15:30:00,32.23,32.25,32.19,32.21,1076600.0,14.2704,14.2793,14.2527,14.2615,1076600.0
2012-05-01 09:30:00,32.25,32.34,32.14,32.21,812900.0,14.2793,14.3191,14.2305,14.2615,812900.0
2012-05-01 10:00:00,32.22,32.5,32.22,32.5,764800.0,14.266,14.3899,14.266,14.3899,764800.0
2012-05-01 10:30:00,32.49,32.58,32.46,32.56,616400.0,14.3855,14.4254,14.3722,14.4165,616400.0
2012-05-01 11:00:00,32.56,32.62,32.52,32.59,599900.0,14.4165,14.4431,14.3988,14.4298,599900.0
2012-05-01 11:30:00,32.59,32.62,32.52,32.6,521400.0,14.4298,14.4431,14.3988,14.4342,521400.0
2012-05-01 12:00:00,32.6,32.62,32.58,32.6,552400.0,14.4342,14.4431,14.4254,14.4342,552400.0
2012-05-01 12:30:00,32.6,32.61,32.5,32.53,296300.0,14.4342,14.4386,14.3899,14.4032,296300.0
2012-05-01 13:00:00,32.54,32.58,32.52,32.57,278400.0,14.4077,14.4254,14.3988,14.4209,278400.0
2012-05-01 13:30:00,32.57,32.6,32.49,32.53,476100.0,14.4209,14.4342,14.3855,14.4032,476100.0
2012-05-01 14:00:00,32.52,32.53,32.45,32.47,334000.0,14.3988,14.4032,14.3678,14.3767,334000.0
2012-05-01 14:30:00,32.48,32.48,32.44,32.44,335400.0,14.3811,14.3811,14.3634,14.3634,335400.0
2012-05-01 15:00:00,32.44,32.53,32.44,32.48,443300.0,14.3634,14.4032,14.3634,14.3811,443300.0
2012-05-01 15:30:00,32.49,32.5,32.39,32.43,1255800.0,14.3855,14.3899,14.3412,14.359,1255800.0
2012-05-02 09:30:00,32.41,32.52,32.36,32.38,521900.0,14.3501,14.3988,14.328,14.3368,521900.0
2012-05-02 10:00:00,32.39,32.51,32.37,32.43,389500.0,14.3412,14.3944,14.3324,14.359,389500.0
2012-05-02 10:30:00,32.44,32.49,32.37,32.49,558900.0,14.3634,14.3855,14.3324,14.3855,558900.0
2012-05-02 11:00:00,32.48,32.49,32.39,32.43,504800.0,14.3811,14.3855,14.3412,14.359,504800.0
2012-05-02 11:30:00,32.43,32.45,32.4,32.41,420300.0,14.359,14.3678,14.3457,14.3501,420300.0
2012-05-02 12:00:00,32.42,32.44,32.37,32.42,348200.0,14.3545,14.3634,14.3324,14.3545,348200.0
2012-05-02 12:30:00,32.43,32.46,32.41,32.44,359000.0,14.359,14.3722,14.3501,14.3634,359000.0
2012-05-02 13:00:00,32.44,32.44,32.37,32.37,381900.0,14.3634,14.3634,14.3324,14.3324,381900.0
2012-05-02 13:30:00,32.37,32.39,32.34,32.35,371800.0,14.3324,14.3412,14.3191,14.3235,371800.0
2012-05-02 14:00:00,32.35,32.39,32.34,32.39,404900.0,14.3235,14.3412,14.3191,14.3412,404900.0
2012-05-02 14:30:00,32.39,32.47,32.37,32.45,401200.0,14.3412,14.3767,14.3324,14.3678,401200.0
2012-05-02 15:00:00,32.45,32.47,32.35,32.38,473200.0,14.3678,14.3767,14.3235,14.3368,473200.0
2012-05-02 15:30:00,32.38,32.4,32.34,32.36,1168900.0,14.3368,14.3457,14.3191,14.328,1168900.0
2012-05-03 09:30:00,32.42,32.52,32.34,32.46,544000.0,14.3545,14.3988,14.3191,14.3722,544000.0
2012-05-03 10:00:00,32.46,32.55,32.4,32.54,649900.0,14.3722,14.4121,14.3457,14.4077,649900.0
2012-05-03 10:30:00,32.55,32.57,32.47,32.5,583600.0,14.4121,14.4209,14.3767,14.3899,583600.0
2012-05-03 11:00:00,32.5,32.52,32.45,32.49,496900.0,14.3899,14.3988,14.3678,14.3855,496900.0
2012-05-03 11:30:00,32.5,32.57,32.49,32.53,689600.0,14.3899,14.4209,14.3855,14.4032,689600.0
2012-05-03 12:00:00,32.52,32.59,32.5,32.58,324400.0,14.3988,14.4298,14.3899,14.4254,324400.0
2012-05-03 12:30:00,32.58,32.59,32.54,32.54,182300.0,14.4254,14.4298,14.4077,14.4077,182300.0
2012-05-03 13:00:00,32.54,32.55,32.49,32.55,281900.0,14.4077,14.4121,14.3855,14.4121,281900.0
2012-05-03 13:30:00,32.55,32.55,32.46,32.48,240900.0,14.4121,14.4121,14.3722,14.3811,240900.0
2012-05-03 14:00:00,32.49,32.49,32.44,32.44,221400.0,14.3855,14.3855,14.3634,14.3634,221400.0
2012-05-03 14:30:00,32.44,32.47,32.42,32.47,357600.0,14.3634,14.3767,14.3545,14.3767,357600.0
2012-05-03 15:00:00,32.46,32.5,32.41,32.5,962700.0,14.3722,14.3899,14.3501,14.3899,962700.0
2012-05-03 15:30:00,32.49,32.57,32.47,32.54,1750900.0,14.3855,14.4209,14.3767,14.4077,1750900.0
2012-05-04 09:30:00,32.46,32.6,32.4,32.56,678600.0,14.3722,14.4342,14.3457,14.4165,678600.0
2012-05-04 10:00:00,32.56,32.56,32.47,32.54,608800.0,14.4165,14.4165,14.3767,14.4077,608800.0
2012-05-04 10:30:00,32.54,32.61,32.48,32.51,522000.0,14.4077,14.4386,14.3811,14.3944,522000.0
2012-05-04 11:00:00,32.51,32.51,32.43,32.46,515500.0,14.3944,14.3944,14.359,14.3722,515500.0
2012-05-04 11:30:00,32.46,32.46,32.36,32.4,453500.0,14.3722,14.3722,14.328,14.3457,453500.0
2012-05-04 12:00:00,32.39,32.43,32.38,32.39,532400.0,14.3412,14.359,14.3368,14.3412,532400.0
2012-05-04 12:30:00,32.38,32.39,32.35,32.38,247400.0,14.3368,14.3412,14.3235,14.3368,247400.0
2012-05-04 13:00:00,32.38,32.41,32.36,32.41,324100.0,14.3368,14.3501,14.328,14.3501,324100.0
2012-05-04 13:30:00,32.41,32.48,32.4,32.46,302800.0,14.3501,14.3811,14.3457,14.3722,302800.0
2012-05-04 14:00:00,32.46,32.46,32.38,32.41,536800.0,14.3722,14.3722,14.3368,14.3501,536800.0
2012-05-04 14:30:00,32.42,32.44,32.38,32.43,377700.0,14.3545,14.3634,14.3368,14.359,377700.0
2012-05-04 15:00:00,32.42,32.46,32.41,32.41,343100.0,14.3545,14.3722,14.3501,14.3501,343100.0
2012-05-04 15:30:00,32.42,32.48,32.41,32.41,1111800.0,14.3545,14.3811,14.3501,14.3501,1111800.0
2012-05-07 09:30:00,32.41,32.45,32.27,32.3,986000.0,14.3501,14.3678,14.2881,14.3014,986000.0
2012-05-07 10:00:00,32.3,32.32,32.24,32.25,680700.0,14.3014,14.3102,14.2748,14.2793,680700.0
2012-05-07 10:30:00,32.25,32.33,32.22,32.29,531300.0,14.2793,14.3147,14.266,14.297,531300.0
2012-05-07 11:00:00,32.28,32.3,32.26,32.3,517100.0,14.2925,14.3014,14.2837,14.3014,517100.0
2012-05-07 11:30:00,32.29,32.35,32.25,32.25,396100.0,14.297,14.3235,14.2793,14.2793,396100.0
2012-05-07 12:00:00,32.25,32.26,32.19,32.2,425400.0,14.2793,14.2837,14.2527,14.2571,425400.0
2012-05-07 12:30:00,32.2,32.25,32.2,32.25,530900.0,14.2571,14.2793,14.2571,14.2793,530900.0
2012-05-07 13:00:00,32.25,32.27,32.21,32.26,426600.0,14.2793,14.2881,14.2615,14.2837,426600.0
2012-05-07 13:30:00,32.25,32.3,32.24,32.3,317900.0,14.2793,14.3014,14.2748,14.3014,317900.0
2012-05-07 14:00:00,32.3,32.3,32.26,32.27,481200.0,14.3014,14.3014,14.2837,14.2881,481200.0
2012-05-07 14:30:00,32.27,32.27,32.23,32.26,403500.0,14.2881,14.2881,14.2704,14.2837,403500.0
2012-05-07 15:00:00,32.27,32.27,32.22,32.25,430300.0,14.2881,14.2881,14.266,14.2793,430300.0
2012-05-07 15:30:00,32.24,32.26,32.19,32.21,1266900.0,14.2748,14.2837,14.2527,14.2615,1266900.0
2012-05-08 09:30:00,32.15,32.29,32.15,32.25,968300.0,14.235,14.297,14.235,14.2793,968300.0
2012-05-08 10:00:00,32.25,32.25,32.13,32.17,719600.0,14.2793,14.2793,14.2261,14.2438,719600.0
2012-05-08 10:30:00,32.18,32.29,32.15,32.25,1069600.0,14.2483,14.297,14.235,14.2793,1069600.0
2012-05-08 11:00:00,32.26,32.26,32.13,32.14,593000.0,14.2837,14.2837,14.2261,14.2305,593000.0
2012-05-08 11:30:00,32.14,32.14,32.08,32.13,618700.0,14.2305,14.2305,14.204,14.2261,618700.0
2012-05-08 12:00:00,32.13,32.17,32.12,32.14,460400.0,14.2261,14.2438,14.2217,14.2305,460400.0
2012-05-08 12:30:00,32.15,32.16,32.09,32.11,421300.0,14.235,14.2394,14.2084,14.2173,421300.0
2012-05-08 13:00:00,32.1,32.17,32.09,32.16,388100.0,14.2128,14.2438,14.2084,14.2394,388100.0
2012-05-08 13:30:00,32.17,32.18,32.12,32.16,336500.0,14.2438,14.2483,14.2217,14.2394,336500.0
2012-05-08 14:00:00,32.16,32.2,32.13,32.2,389500.0,14.2394,14.2571,14.2261,14.2571,389500.0
2012-05-08 14:30:00,32.2,32.21,32.16,32.18,517800.0,14.2571,14.2615,14.2394,14.2483,517800.0
2012-05-08 15:00:00,32.19,32.25,32.16,32.2,1031000.0,14.2527,14.2793,14.2394,14.2571,1031000.0
2012-05-08 15:30:00,32.21,32.29,32.17,32.25,1680100.0,14.2615,14.297,14.2438,14.2793,1680100.0
2012-05-09 09:30:00,32.09,32.1,31.91,31.93,973500.0,14.2084,14.2128,14.1287,14.1376,973500.0
2012-05-09 10:00:00,31.92,31.98,31.82,31.89,1258000.0,14.1331,14.1597,14.0889,14.1199,1258000.0
2012-05-09 10:30:00,31.89,31.92,31.84,31.91,834500.0,14.1199,14.1331,14.0977,14.1287,834500.0
2012-05-09 11:00:00,31.91,31.96,31.86,31.87,840400.0,14.1287,14.1509,14.1066,14.111,840400.0
2012-05-09 11:30:00,31.87,31.91,31.82,31.83,437900.0,14.111,14.1287,14.0889,14.0933,437900.0
2012-05-09 12:00:00,31.83,31.85,31.76,31.77,357000.0,14.0933,14.1021,14.0623,14.0667,357000.0
2012-05-09 12:30:00,31.77,31.85,31.75,31.85,480300.0,14.0667,14.1021,14.0579,14.1021,480300.0
2012-05-09 13:00:00,31.85,31.96,31.84,31.94,410100.0,14.1021,14.1509,14.0977,14.142,410100.0
2012-05-09 13:30:00,31.94,32.01,31.93,31.98,517300.0,14.142,14.173,14.1376,14.1597,517300.0
2012-05-09 14:00:00,31.98,32.0,31.95,31.97,459400.0,14.1597,14.1686,14.1464,14.1553,459400.0
2012-05-09 14:30:00,31.97,31.97,31.86,31.86,487100.0,14.1553,14.1553,14.1066,14.1066,487100.0
2012-05-09 15:00:00,31.86,31.93,31.83,31.87,497400.0,14.1066,14.1376,14.0933,14.111,497400.0
2012-05-09 15:30:00,31.87,31.91,31.74,31.75,2606300.0,14.111,14.1287,14.0534,14.0579,2606300.0
2012-05-10 09:30:00,31.94,32.1,31.91,32.01,868500.0,14.142,14.2128,14.1287,14.173,868500.0
2012-05-10 10:00:00,32.0,32.09,31.94,31.99,736800.0,14.1686,14.2084,14.142,14.1641,736800.0
2012-05-10 10:30:00,31.99,32.02,31.93,31.95,630200.0,14.1641,14.1774,14.1376,14.1464,630200.0
2012-05-10 11:00:00,31.95,31.96,31.91,31.95,593900.0,14.1464,14.1509,14.1287,14.1464,593900.0
2012-05-10 11:30:00,31.94,32.0,31.93,31.95,562900.0,14.142,14.1686,14.1376,14.1464,562900.0
2012-05-10 12:00:00,31.95,31.96,31.92,31.96,360600.0,14.1464,14.1509,14.1331,14.1509,360600.0
2012-05-10 12:30:00,31.96,31.96,31.92,31.95,427900.0,14.1509,14.1509,14.1331,14.1464,427900.0
2012-05-10 13:00:00,31.95,31.96,31.94,31.95,483400.0,14.1464,14.1509,14.142,14.1464,483400.0
2012-05-10 13:30:00,31.95,31.98,31.92,31.94,470400.0,14.1464,14.1597,14.1331,14.142,470400.0
2012-05-10 14:00:00,31.94,31.96,31.93,31.96,370000.0,14.142,14.1509,14.1376,14.1509,370000.0
2012-05-10 14:30:00,31.96,31.97,31.95,31.96,313100.0,14.1509,14.1553,14.1464,14.1509,313100.0
2012-05-10 15:00:00,31.95,31.96,31.93,31.93,359200.0,14.1464,14.1509,14.1376,14.1376,359200.0
2012-05-10 15:30:00,31.94,31.94,31.72,31.73,3595100.0,14.142,14.142,14.0446,14.049,3595100.0
2012-05-11 09:30:00,31.74,31.88,31.7,31.82,799700.0,14.0534,14.1154,14.0357,14.0889,799700.0
2012-05-11 10:00:00,31.83,31.87,31.81,31.86,701900.0,14.0933,14.111,14.0844,14.1066,701900.0
2012-05-11 10:30:00,31.86,31.92,31.85,31.9,671800.0,14.1066,14.1331,14.1021,14.1243,671800.0
2012-05-11 11:00:00,31.9,31.96,31.88,31.95,449600.0,14.1243,14.1509,14.1154,14.1464,449600.0
2012-05-11 11:30:00,31.95,31.97,31.89,31.91,569600.0,14.1464,14.1553,14.1199,14.1287,569600.0
2012-05-11 12:00:00,31.91,31.93,31.9,31.92,285700.0,14.1287,14.1376,14.1243,14.1331,285700.0
2012-05-11 12:30:00,31.92,31.92,31.9,31.92,265900.0,14.1331,14.1331,14.1243,14.1331,265900.0
2012-05-11 13:00:00,31.91,31.92,31.79,31.84,529700.0,14.1287,14.1331,14.0756,14.0977,529700.0
2012-05-11 13:30:00,31.84,31.86,31.79,31.85,556800.0,14.0977,14.1066,14.0756,14.1021,556800.0
2012-05-11 14:00:00,31.85,31.86,31.81,31.85,316700.0,14.1021,14.1066,14.0844,14.1021,316700.0
2012-05-11 14:30:00,31.85,31.87,31.82,31.86,441200.0,14.1021,14.111,14.0889,14.1066,441200.0
2012-05-11 15:00:00,31.87,31.9,31.83,31.9,234400.0,14.111,14.1243,14.0933,14.1243,234400.0
2012-05-11 15:30:00,31.9,31.9,31.78,31.78,2027600.0,14.1243,14.1243,14.0712,14.0712,2027600.0
2012-05-14 09:30:00,31.67,31.9,31.64,31.75,1114600.0,14.0224,14.1243,14.0092,14.0579,1114600.0
2012-05-14 10:00:00,31.74,31.75,31.61,31.61,651100.0,14.0534,14.0579,13.9959,13.9959,651100.0
2012-05-14 10:30:00,31.62,31.74,31.61,31.69,502700.0,14.0003,14.0534,13.9959,14.0313,502700.0
2012-05-14 11:00:00,31.69,31.75,31.64,31.73,708100.0,14.0313,14.0579,14.0092,14.049,708100.0
2012-05-14 11:30:00,31.73,31.76,31.71,31.73,492300.0,14.049,14.0623,14.0402,14.049,492300.0
2012-05-14 12:00:00,31.73,31.75,31.71,31.74,414600.0,14.049,14.0579,14.0402,14.0534,414600.0
2012-05-14 12:30:00,31.75,31.76,31.74,31.76,447800.0,14.0579,14.0623,14.0534,14.0623,447800.0
2012-05-14 13:00:00,31.76,31.76,31.73,31.75,487500.0,14.0623,14.0623,14.049,14.0579,487500.0
2012-05-14 13:30:00,31.75,31.88,31.74,31.88,511300.0,14.0579,14.1154,14.0534,14.1154,511300.0
2012-05-14 14:00:00,31.88,31.89,31.85,31.88,446800.0,14.1154,14.1199,14.1021,14.1154,446800.0
2012-05-14 14:30:00,31.88,31.88,31.79,31.8,479900.0,14.1154,14.1154,14.0756,14.08,479900.0
2012-05-14 15:00:00,31.81,31.81,31.77,31.78,572300.0,14.0844,14.0844,14.0667,14.0712,572300.0
2012-05-14 15:30:00,31.77,31.8,31.68,31.69,3228800.0,14.0667,14.08,14.0269,14.0313,3228800.0
2012-05-15 09:30:00,31.68,31.9,31.6,31.84,940400.0,14.0269,14.1243,13.9915,14.0977,940400.0
2012-05-15 10:00:00,31.84,31.91,31.78,31.91,782300.0,14.0977,14.1287,14.0712,14.1287,782300.0
2012-05-15 10:30:00,31.91,31.92,31.8,31.81,499800.0,14.1287,14.1331,14.08,14.0844,499800.0
2012-05-15 11:00:00,31.81,31.9,31.8,31.85,622800.0,14.0844,14.1243,14.08,14.1021,622800.0
2012-05-15 11:30:00,31.85,31.98,31.85,31.98,388500.0,14.1021,14.1597,14.1021,14.1597,388500.0
2012-05-15 12:00:00,31.98,31.98,31.95,31.95,523000.0,14.1597,14.1597,14.1464,14.1464,523000.0
2012-05-15 12:30:00,31.96,31.98,31.95,31.96,339300.0,14.1509,14.1597,14.1464,14.1509,339300.0
2012-05-15 13:00:00,31.95,31.98,31.94,31.94,265000.0,14.1464,14.1597,14.142,14.142,265000.0
2012-05-15 13:30:00,31.94,31.95,31.84,31.84,570100.0,14.142,14.1464,14.0977,14.0977,570100.0
2012-05-15 14:00:00,31.85,31.88,31.8,31.84,623800.0,14.1021,14.1154,14.08,14.0977,623800.0
2012-05-15 14:30:00,31.84,31.86,31.8,31.81,479800.0,14.0977,14.1066,14.08,14.0844,479800.0
2012-05-15 15:00:00,31.81,31.81,31.69,31.75,922900.0,14.0844,14.0844,14.0313,14.0579,922900.0
2012-05-15 15:30:00,31.75,31.89,31.74,31.75,2352500.0,14.0579,14.1199,14.0534,14.0579,2352500.0
2012-05-16 09:30:00,31.8,31.94,31.76,31.88,696300.0,14.08,14.142,14.0623,14.1154,696300.0
2012-05-16 10:00:00,31.88,31.93,31.84,31.84,935900.0,14.1154,14.1376,14.0977,14.0977,935900.0
2012-05-16 10:30:00,31.85,31.9,31.79,31.86,838200.0,14.1021,14.1243,14.0756,14.1066,838200.0
2012-05-16 11:00:00,31.86,31.89,31.76,31.81,493800.0,14.1066,14.1199,14.0623,14.0844,493800.0
2012-05-16 11:30:00,31.82,31.94,31.81,31.93,444000.0,14.0889,14.142,14.0844,14.1376,444000.0
2012-05-16 12:00:00,31.93,31.94,31.88,31.93,301100.0,14.1376,14.142,14.1154,14.1376,301100.0
2012-05-16 12:30:00,31.92,31.95,31.9,31.93,376000.0,14.1331,14.1464,14.1243,14.1376,376000.0
2012-05-16 13:00:00,31.93,31.96,31.91,31.94,343300.0,14.1376,14.1509,14.1287,14.142,343300.0
2012-05-16 13:30:00,31.94,32.0,31.93,31.99,503400.0,14.142,14.1686,14.1376,14.1641,503400.0
2012-05-16 14:00:00,31.99,32.02,31.94,31.97,498500.0,14.1641,14.1774,14.142,14.1553,498500.0
2012-05-16 14:30:00,31.98,31.98,31.89,31.93,735100.0,14.1597,14.1597,14.1199,14.1376,735100.0
2012-05-16 15:00:00,31.93,31.99,31.92,31.95,916800.0,14.1376,14.1641,14.1331,14.1464,916800.0
2012-05-16 15:30:00,31.95,32.04,31.85,31.86,2430800.0,14.1464,14.1863,14.1021,14.1066,2430800.0
2012-05-17 09:30:00,31.86,32.02,31.85,32.02,710300.0,14.1066,14.1774,14.1021,14.1774,710300.0
2012-05-17 10:00:00,32.02,32.02,31.79,31.81,1012400.0,14.1774,14.1774,14.0756,14.0844,1012400.0
2012-05-17 10:30:00,31.81,31.91,31.8,31.86,661500.0,14.0844,14.1287,14.08,14.1066,661500.0
2012-05-17 11:00:00,31.86,31.88,31.77,31.78,657100.0,14.1066,14.1154,14.0667,14.0712,657100.0
2012-05-17 11:30:00,31.77,31.8,31.72,31.8,590600.0,14.0667,14.08,14.0446,14.08,590600.0
2012-05-17 12:00:00,31.8,31.84,31.74,31.8,620700.0,14.08,14.0977,14.0534,14.08,620700.0
2012-05-17 12:30:00,31.81,31.84,31.79,31.82,308600.0,14.0844,14.0977,14.0756,14.0889,308600.0
2012-05-17 13:00:00,31.82,31.83,31.78,31.8,382500.0,14.0889,14.0933,14.0712,14.08,382500.0
2012-05-17 13:30:00,31.8,31.8,31.73,31.8,358400.0,14.08,14.08,14.049,14.08,358400.0
2012-05-17 14:00:00,31.8,31.8,31.76,31.78,386600.0,14.08,14.08,14.0623,14.0712,386600.0
2012-05-17 14:30:00,31.78,31.79,31.74,31.77,521100.0,14.0712,14.0756,14.0534,14.0667,521100.0
2012-05-17 15:00:00,31.78,31.8,31.68,31.71,746900.0,14.0712,14.08,14.0269,14.0402,746900.0
2012-05-17 15:30:00,31.71,31.74,31.64,31.65,1674200.0,14.0402,14.0534,14.0092,14.0136,1674200.0
2012-05-18 09:30:00,31.66,31.75,31.62,31.74,2311300.0,14.018,14.0579,14.0003,14.0534,2311300.0
2012-05-18 10:00:00,31.75,31.88,31.73,31.85,866200.0,14.0579,14.1154,14.049,14.1021,866200.0
2012-05-18 10:30:00,31.85,31.86,31.81,31.82,551500.0,14.1021,14.1066,14.0844,14.0889,551500.0
2012-05-18 11:00:00,31.83,31.91,31.81,31.88,543500.0,14.0933,14.1287,14.0844,14.1154,543500.0
2012-05-18 11:30:00,31.88,31.9,31.76,31.83,814300.0,14.1154,14.1243,14.0623,14.0933,814300.0
2012-05-18 12:00:00,31.82,31.91,31.8,31.89,464500.0,14.0889,14.1287,14.08,14.1199,464500.0
2012-05-18 12:30:00,31.89,31.9,31.8,31.81,549600.0,14.1199,14.1243,14.08,14.0844,549600.0
2012-05-18 13:00:00,31.8,31.87,31.77,31.84,305000.0,14.08,14.111,14.0667,14.0977,305000.0
2012-05-18 13:30:00,31.84,31.88,31.81,31.86,313400.0,14.0977,14.1154,14.0844,14.1066,313400.0
2012-05-18 14:00:00,31.86,31.86,31.71,31.78,579900.0,14.1066,14.1066,14.0402,14.0712,579900.0
2012-05-18 14:30:00,31.77,31.79,31.7,31.74,589700.0,14.0667,14.0756,14.0357,14.0534,589700.0
2012-05-18 15:00:00,31.73,31.84,31.7,31.72,823500.0,14.049,14.0977,14.0357,14.0446,823500.0
2012-05-18 15:30:00,31.71,31.72,31.65,31.68,1665500.0,14.0402,14.0446,14.0136,14.0269,1665500.0
2012-05-21 09:30:00,31.67,31.7,31.52,31.62,866500.0,14.0224,14.0357,13.956,14.0003,866500.0
2012-05-21 10:00:00,31.61,31.65,31.46,31.48,578500.0,13.9959,14.0136,13.9295,13.9383,578500.0
2012-05-21 10:30:00,31.47,31.6,31.47,31.56,532500.0,13.9339,13.9915,13.9339,13.9737,532500.0
2012-05-21 11:00:00,31.56,31.57,31.42,31.45,733100.0,13.9737,13.9782,13.9118,13.925,733100.0
2012-05-21 11:30:00,31.45,31.55,31.45,31.54,451600.0,13.925,13.9693,13.925,13.9649,451600.0
2012-05-21 12:00:00,31.54,31.62,31.53,31.62,338700.0,13.9649,14.0003,13.9605,14.0003,338700.0
2012-05-21 12:30:00,31.62,31.62,31.54,31.56,347800.0,14.0003,14.0003,13.9649,13.9737,347800.0
2012-05-21 13:00:00,31.56,31.69,31.55,31.69,597600.0,13.9737,14.0313,13.9693,14.0313,597600.0
2012-05-21 13:30:00,31.69,31.69,31.63,31.68,346700.0,14.0313,14.0313,14.0047,14.0269,346700.0
2012-05-21 14:00:00,31.68,31.74,31.65,31.68,258300.0,14.0269,14.0534,14.0136,14.0269,258300.0
2012-05-21 14:30:00,31.69,31.75,31.67,31.74,453000.0,14.0313,14.0579,14.0224,14.0534,453000.0
2012-05-21 15:00:00,31.74,31.79,31.73,31.77,423800.0,14.0534,14.0756,14.049,14.0667,423800.0
2012-05-21 15:30:00,31.76,31.85,31.73,31.84,1536900.0,14.0623,14.1021,14.049,14.0977,1536900.0
2012-05-22 09:30:00,31.82,31.84,31.7,31.73,692100.0,14.0889,14.0977,14.0357,14.049,692100.0
2012-05-22 10:00:00,31.73,31.88,31.71,31.81,537100.0,14.049,14.1154,14.0402,14.0844,537100.0
2012-05-22 10:30:00,31.81,31.88,31.81,31.88,422200.0,14.0844,14.1154,14.0844,14.1154,422200.0
2012-05-22 11:00:00,31.88,31.9,31.8,31.84,436700.0,14.1154,14.1243,14.08,14.0977,436700.0
2012-05-22 11:30:00,31.83,31.87,31.8,31.87,470400.0,14.0933,14.111,14.08,14.111,470400.0
2012-05-22 12:00:00,31.87,31.88,31.78,31.82,482500.0,14.111,14.1154,14.0712,14.0889,482500.0
2012-05-22 12:30:00,31.82,31.89,31.81,31.89,265700.0,14.0889,14.1199,14.0844,14.1199,265700.0
2012-05-22 13:00:00,31.89,31.9,31.86,31.87,314000.0,14.1199,14.1243,14.1066,14.111,314000.0
2012-05-22 13:30:00,31.86,31.9,31.82,31.84,384600.0,14.1066,14.1243,14.0889,14.0977,384600.0
2012-05-22 14:00:00,31.85,31.86,31.81,31.86,389700.0,14.1021,14.1066,14.0844,14.1066,389700.0
2012-05-22 14:30:00,31.86,31.89,31.8,31.85,399700.0,14.1066,14.1199,14.08,14.1021,399700.0
2012-05-22 15:00:00,31.85,31.85,31.75,31.75,422900.0,14.1021,14.1021,14.0579,14.0579,422900.0
2012-05-22 15:30:00,31.75,31.76,31.65,31.74,1522700.0,14.0579,14.0623,14.0136,14.0534,1522700.0
2012-05-23 09:30:00,31.72,31.92,31.69,31.9,551500.0,14.0446,14.1331,14.0313,14.1243,551500.0
2012-05-23 10:00:00,31.9,31.91,31.69,31.7,740800.0,14.1243,14.1287,14.0313,14.0357,740800.0
2012-05-23 10:30:00,31.7,31.7,31.61,31.66,657800.0,14.0357,14.0357,13.9959,14.018,657800.0
2012-05-23 11:00:00,31.66,31.73,31.63,31.63,320400.0,14.018,14.049,14.0047,14.0047,320400.0
2012-05-23 11:30:00,31.64,31.7,31.63,31.64,340400.0,14.0092,14.0357,14.0047,14.0092,340400.0
2012-05-23 12:00:00,31.64,31.67,31.6,31.63,311800.0,14.0092,14.0224,13.9915,14.0047,311800.0
2012-05-23 12:30:00,31.63,31.7,31.6,31.68,278800.0,14.0047,14.0357,13.9915,14.0269,278800.0
2012-05-23 13:00:00,31.68,31.7,31.63,31.66,352900.0,14.0269,14.0357,14.0047,14.018,352900.0
2012-05-23 13:30:00,31.66,31.7,31.66,31.7,239800.0,14.018,14.0357,14.018,14.0357,239800.0
2012-05-23 14:00:00,31.7,31.7,31.63,31.64,242900.0,14.0357,14.0357,14.0047,14.0092,242900.0
2012-05-23 14:30:00,31.64,31.69,31.62,31.63,565300.0,14.0092,14.0313,14.0003,14.0047,565300.0
2012-05-23 15:00:00,31.63,31.67,31.6,31.63,516200.0,14.0047,14.0224,13.9915,14.0047,516200.0
2012-05-23 15:30:00,31.62,31.73,31.62,31.71,1442000.0,14.0003,14.049,14.0003,14.0402,1442000.0
2012-05-24 09:30:00,31.82,32.0,31.68,31.99,929900.0,14.0889,14.1686,14.0269,14.1641,929900.0
2012-05-24 10:00:00,31.99,32.1,31.93,32.1,872300.0,14.1641,14.2128,14.1376,14.2128,872300.0
2012-05-24 10:30:00,32.1,32.17,32.07,32.08,609500.0,14.2128,14.2438,14.1996,14.204,609500.0
2012-05-24 11:00:00,32.09,32.21,32.07,32.2,737200.0,14.2084,14.2615,14.1996,14.2571,737200.0
2012-05-24 11:30:00,32.2,32.21,32.14,32.16,516900.0,14.2571,14.2615,14.2305,14.2394,516900.0
2012-05-24 12:00:00,32.16,32.17,32.08,32.09,570500.0,14.2394,14.2438,14.204,14.2084,570500.0
2012-05-24 12:30:00,32.09,32.12,32.05,32.06,297200.0,14.2084,14.2217,14.1907,14.1951,297200.0
2012-05-24 13:00:00,32.06,32.16,32.05,32.13,395500.0,14.1951,14.2394,14.1907,14.2261,395500.0
2012-05-24 13:30:00,32.12,32.18,32.08,32.09,676400.0,14.2217,14.2483,14.204,14.2084,676400.0
2012-05-24 14:00:00,32.08,32.14,32.07,32.13,450500.0,14.204,14.2305,14.1996,14.2261,450500.0
2012-05-24 14:30:00,32.13,32.2,32.12,32.14,471100.0,14.2261,14.2571,14.2217,14.2305,471100.0
2012-05-24 15:00:00,32.14,32.22,32.12,32.21,578000.0,14.2305,14.266,14.2217,14.2615,578000.0
2012-05-24 15:30:00,32.21,32.27,32.16,32.26,1238300.0,14.2615,14.2881,14.2394,14.2837,1238300.0
2012-05-25 09:30:00,32.22,32.4,32.18,32.36,851400.0,14.266,14.3457,14.2483,14.328,851400.0
2012-05-25 10:00:00,32.36,32.37,32.21,32.27,502300.0,14.328,14.3324,14.2615,14.2881,502300.0
2012-05-25 10:30:00,32.27,32.31,32.16,32.17,512500.0,14.2881,14.3058,14.2394,14.2438,512500.0
2012-05-25 11:00:00,32.17,32.26,32.17,32.23,387500.0,14.2438,14.2837,14.2438,14.2704,387500.0
2012-05-25 11:30:00,32.23,32.29,32.16,32.26,276200.0,14.2704,14.297,14.2394,14.2837,276200.0
2012-05-25 12:00:00,32.27,32.27,32.15,32.17,234000.0,14.2881,14.2881,14.235,14.2438,234000.0
2012-05-25 12:30:00,32.16,32.19,32.16,32.17,146100.0,14.2394,14.2527,14.2394,14.2438,146100.0
2012-05-25 13:00:00,32.18,32.18,32.14,32.14,262200.0,14.2483,14.2483,14.2305,14.2305,262200.0
2012-05-25 13:30:00,32.14,32.15,32.09,32.1,206100.0,14.2305,14.235,14.2084,14.2128,206100.0
2012-05-25 14:00:00,32.09,32.13,32.07,32.13,233800.0,14.2084,14.2261,14.1996,14.2261,233800.0
2012-05-25 14:30:00,32.13,32.14,32.07,32.1,212300.0,14.2261,14.2305,14.1996,14.2128,212300.0
2012-05-25 15:00:00,32.11,32.14,32.01,32.03,420700.0,14.2173,14.2305,14.173,14.1818,420700.0
2012-05-25 15:30:00,32.03,32.12,32.02,32.1,803700.0,14.1818,14.2217,14.1774,14.2128,803700.0
2012-05-29 09:30:00,32.19,32.21,32.05,32.09,661400.0,14.2527,14.2615,14.1907,14.2084,661400.0
2012-05-29 10:00:00,32.08,32.15,32.05,32.11,617500.0,14.204,14.235,14.1907,14.2173,617500.0
2012-05-29 10:30:00,32.11,32.15,32.1,32.15,330800.0,14.2173,14.235,14.2128,14.235,330800.0
2012-05-29 11:00:00,32.15,32.15,32.09,32.13,323200.0,14.235,14.235,14.2084,14.2261,323200.0
2012-05-29 11:30:00,32.13,32.13,32.01,32.02,425900.0,14.2261,14.2261,14.173,14.1774,425900.0
2012-05-29 12:00:00,32.02,32.04,32.0,32.0,427000.0,14.1774,14.1863,14.1686,14.1686,427000.0
2012-05-29 12:30:00,32.0,32.01,31.92,31.92,371600.0,14.1686,14.173,14.1331,14.1331,371600.0
2012-05-29 13:00:00,31.92,31.92,31.9,31.9,203200.0,14.1331,14.1331,14.1243,14.1243,203200.0
2012-05-29 13:30:00,31.9,32.0,31.9,31.98,341300.0,14.1243,14.1686,14.1243,14.1597,341300.0
2012-05-29 14:00:00,31.98,32.04,31.97,32.02,343900.0,14.1597,14.1863,14.1553,14.1774,343900.0
2012-05-29 14:30:00,32.02,32.09,32.01,32.09,397100.0,14.1774,14.2084,14.173,14.2084,397100.0
2012-05-29 15:00:00,32.09,32.15,32.05,32.07,692600.0,14.2084,14.235,14.1907,14.1996,692600.0
2012-05-29 15:30:00,32.07,32.15,32.05,32.11,1283700.0,14.1996,14.235,14.1907,14.2173,1283700.0
2012-05-30 09:30:00,31.95,32.22,31.95,32.11,903900.0,14.1464,14.266,14.1464,14.2173,903900.0
2012-05-30 10:00:00,32.12,32.22,32.09,32.19,563400.0,14.2217,14.266,14.2084,14.2527,563400.0
2012-05-30 10:30:00,32.19,32.2,32.1,32.11,566200.0,14.2527,14.2571,14.2128,14.2173,566200.0
2012-05-30 11:00:00,32.11,32.14,32.06,32.11,556500.0,14.2173,14.2305,14.1951,14.2173,556500.0
2012-05-30 11:30:00,32.12,32.13,32.06,32.09,564000.0,14.2217,14.2261,14.1951,14.2084,564000.0
2012-05-30 12:00:00,32.09,32.1,32.03,32.08,666400.0,14.2084,14.2128,14.1818,14.204,666400.0
2012-05-30 12:30:00,32.07,32.12,32.06,32.1,337800.0,14.1996,14.2217,14.1951,14.2128,337800.0
2012-05-30 13:00:00,32.11,32.11,32.04,32.1,351200.0,14.2173,14.2173,14.1863,14.2128,351200.0
2012-05-30 13:30:00,32.1,32.13,32.07,32.09,354500.0,14.2128,14.2261,14.1996,14.2084,354500.0
2012-05-30 14:00:00,32.09,32.11,32.0,32.03,294700.0,14.2084,14.2173,14.1686,14.1818,294700.0
2012-05-30 14:30:00,32.03,32.04,31.99,32.01,345600.0,14.1818,14.1863,14.1641,14.173,345600.0
2012-05-30 15:00:00,32.02,32.04,31.94,32.03,449700.0,14.1774,14.1863,14.142,14.1818,449700.0
2012-05-30 15:30:00,32.03,32.05,31.96,32.02,1209000.0,14.1818,14.1907,14.1509,14.1774,1209000.0
2012-05-31 09:30:00,32.08,32.23,32.01,32.2,881800.0,14.204,14.2704,14.173,14.2571,881800.0
2012-05-31 10:00:00,32.2,32.23,32.08,32.15,554700.0,14.2571,14.2704,14.204,14.235,554700.0
2012-05-31 10:30:00,32.14,32.15,32.05,32.08,603700.0,14.2305,14.235,14.1907,14.204,603700.0
2012-05-31 11:00:00,32.08,32.14,32.02,32.13,588400.0,14.204,14.2305,14.1774,14.2261,588400.0
2012-05-31 11:30:00,32.13,32.22,32.12,32.19,403100.0,14.2261,14.266,14.2217,14.2527,403100.0
2012-05-31 12:00:00,32.19,32.22,32.13,32.18,562900.0,14.2527,14.266,14.2261,14.2483,562900.0
2012-05-31 12:30:00,32.19,32.25,32.16,32.25,343400.0,14.2527,14.2793,14.2394,14.2793,343400.0
2012-05-31 13:00:00,32.24,32.31,32.22,32.23,525200.0,14.2748,14.3058,14.266,14.2704,525200.0
2012-05-31 13:30:00,32.23,32.26,32.15,32.23,513700.0,14.2704,14.2837,14.235,14.2704,513700.0
2012-05-31 14:00:00,32.23,32.25,32.2,32.23,531300.0,14.2704,14.2793,14.2571,14.2704,531300.0
2012-05-31 14:30:00,32.23,32.33,32.22,32.33,580400.0,14.2704,14.3147,14.266,14.3147,580400.0
2012-05-31 15:00:00,32.32,32.46,32.27,32.43,1854200.0,14.3102,14.3722,14.2881,14.359,1854200.0
2012-05-31 15:30:00,32.42,32.43,32.2,32.2,2033000.0,14.3545,14.359,14.2571,14.2571,2033000.0
2012-06-01 09:30:00,31.95,32.07,31.9,31.98,1592900.0,14.1464,14.1996,14.1243,14.1597,1592900.0
2012-06-01 10:00:00,31.99,32.09,31.9,31.92,1874900.0,14.1641,14.2084,14.1243,14.1331,1874900.0
2012-06-01 10:30:00,31.91,31.95,31.84,31.86,943500.0,14.1287,14.1464,14.0977,14.1066,943500.0
2012-06-01 11:00:00,31.86,31.91,31.74,31.86,952400.0,14.1066,14.1287,14.0534,14.1066,952400.0
2012-06-01 11:30:00,31.85,31.92,31.81,31.92,780000.0,14.1021,14.1331,14.0844,14.1331,780000.0
2012-06-01 12:00:00,31.92,31.96,31.76,31.76,896200.0,14.1331,14.1509,14.0623,14.0623,896200.0
2012-06-01 12:30:00,31.76,31.78,31.75,31.76,502100.0,14.0623,14.0712,14.0579,14.0623,502100.0
2012-06-01 13:00:00,31.75,31.89,31.71,31.77,967400.0,14.0579,14.1199,14.0402,14.0667,967400.0
2012-06-01 13:30:00,31.77,31.79,31.67,31.68,838300.0,14.0667,14.0756,14.0224,14.0269,838300.0
2012-06-01 14:00:00,31.69,31.72,31.68,31.7,731000.0,14.0313,14.0446,14.0269,14.0357,731000.0
2012-06-01 14:30:00,31.7,31.71,31.6,31.6,820200.0,14.0357,14.0402,13.9915,13.9915,820200.0
2012-06-01 15:00:00,31.61,31.67,31.58,31.66,1042700.0,13.9959,14.0224,13.9826,14.018,1042700.0
2012-06-01 15:30:00,31.66,31.7,31.64,31.68,3131000.0,14.018,14.0357,14.0092,14.0269,3131000.0
2012-06-04 09:30:00,31.62,31.79,31.6,31.77,912900.0,14.0003,14.0756,13.9915,14.0667,912900.0
2012-06-04 10:00:00,31.77,31.91,31.75,31.82,1524500.0,14.0667,14.1287,14.0579,14.0889,1524500.0
2012-06-04 10:30:00,31.82,31.93,31.74,31.9,1532500.0,14.0889,14.1376,14.0534,14.1243,1532500.0
2012-06-04 11:00:00,31.91,31.91,31.82,31.86,546900.0,14.1287,14.1287,14.0889,14.1066,546900.0
2012-06-04 11:30:00,31.86,31.94,31.85,31.92,428500.0,14.1066,14.142,14.1021,14.1331,428500.0
2012-06-04 12:00:00,31.92,31.92,31.8,31.85,548900.0,14.1331,14.1331,14.08,14.1021,548900.0
2012-06-04 12:30:00,31.85,31.89,31.81,31.82,424900.0,14.1021,14.1199,14.0844,14.0889,424900.0
2012-06-04 13:00:00,31.82,31.84,31.77,31.79,589000.0,14.0889,14.0977,14.0667,14.0756,589000.0
2012-06-04 13:30:00,31.79,31.88,31.78,31.84,654100.0,14.0756,14.1154,14.0712,14.0977,654100.0
2012-06-04 14:00:00,31.84,31.9,31.77,31.88,505700.0,14.0977,14.1243,14.0667,14.1154,505700.0
2012-06-04 14:30:00,31.88,31.94,31.84,31.88,549700.0,14.1154,14.142,14.0977,14.1154,549700.0
2012-06-04 15:00:00,31.88,31.9,31.84,31.88,467200.0,14.1154,14.1243,14.0977,14.1154,467200.0
2012-06-04 15:30:00,31.88,31.96,31.81,31.92,1436000.0,14.1154,14.1509,14.0844,14.1331,1436000.0
2012-06-05 09:30:00,31.92,31.99,31.66,31.69,811100.0,14.1331,14.1641,14.018,14.0313,811100.0
2012-06-05 10:00:00,31.69,31.74,31.54,31.61,890700.0,14.0313,14.0534,13.9649,13.9959,890700.0
2012-06-05 10:30:00,31.61,31.69,31.58,31.69,414200.0,13.9959,14.0313,13.9826,14.0313,414200.0
2012-06-05 11:00:00,31.68,31.71,31.67,31.67,308200.0,14.0269,14.0402,14.0224,14.0224,308200.0
2012-06-05 11:30:00,31.68,31.76,31.62,31.65,316300.0,14.0269,14.0623,14.0003,14.0136,316300.0
2012-06-05 12:00:00,31.64,31.78,31.63,31.77,302400.0,14.0092,14.0712,14.0047,14.0667,302400.0
2012-06-05 12:30:00,31.77,31.81,31.72,31.79,283200.0,14.0667,14.0844,14.0446,14.0756,283200.0
2012-06-05 13:00:00,31.79,31.83,31.73,31.82,221800.0,14.0756,14.0933,14.049,14.0889,221800.0
2012-06-05 13:30:00,31.83,31.88,31.81,31.87,206700.0,14.0933,14.1154,14.0844,14.111,206700.0
2012-06-05 14:00:00,31.86,31.89,31.83,31.87,306300.0,14.1066,14.1199,14.0933,14.111,306300.0
2012-06-05 14:30:00,31.87,31.88,31.82,31.85,363800.0,14.111,14.1154,14.0889,14.1021,363800.0
2012-06-05 15:00:00,31.85,31.89,31.77,31.78,388800.0,14.1021,14.1199,14.0667,14.0712,388800.0
2012-06-05 15:30:00,31.78,31.83,31.76,31.79,1132700.0,14.0712,14.0933,14.0623,14.0756,1132700.0
2012-06-06 09:30:00,32.0,32.2,31.94,32.16,1319100.0,14.1686,14.2571,14.142,14.2394,1319100.0
2012-06-06 10:00:00,32.16,32.26,32.15,32.22,845500.0,14.2394,14.2837,14.235,14.266,845500.0
2012-06-06 10:30:00,32.21,32.3,32.21,32.26,557900.0,14.2615,14.3014,14.2615,14.2837,557900.0
2012-06-06 11:00:00,32.26,32.39,32.19,32.39,592400.0,14.2837,14.3412,14.2527,14.3412,592400.0
2012-06-06 11:30:00,32.38,32.38,32.22,32.25,470000.0,14.3368,14.3368,14.266,14.2793,470000.0
2012-06-06 12:00:00,32.24,32.32,32.24,32.31,297800.0,14.2748,14.3102,14.2748,14.3058,297800.0
2012-06-06 12:30:00,32.3,32.32,32.25,32.27,410200.0,14.3014,14.3102,14.2793,14.2881,410200.0
2012-06-06 13:00:00,32.27,32.37,32.26,32.37,348600.0,14.2881,14.3324,14.2837,14.3324,348600.0
2012-06-06 13:30:00,32.36,32.38,32.33,32.38,331000.0,14.328,14.3368,14.3147,14.3368,331000.0
2012-06-06 14:00:00,32.38,32.42,32.33,32.4,506200.0,14.3368,14.3545,14.3147,14.3457,506200.0
2012-06-06 14:30:00,32.4,32.47,32.39,32.43,511800.0,14.3457,14.3767,14.3412,14.359,511800.0
2012-06-06 15:00:00,32.43,32.46,32.38,32.43,583300.0,14.359,14.3722,14.3368,14.359,583300.0
2012-06-06 15:30:00,32.43,32.57,32.42,32.56,2349800.0,14.359,14.4209,14.3545,14.4165,2349800.0
2012-06-07 09:30:00,32.8,32.81,32.54,32.68,1190900.0,14.5228,14.5272,14.4077,14.4696,1190900.0
2012-06-07 10:00:00,32.69,32.8,32.63,32.79,890500.0,14.4741,14.5228,14.4475,14.5183,890500.0
2012-06-07 10:30:00,32.8,32.84,32.7,32.8,919500.0,14.5228,14.5405,14.4785,14.5228,919500.0
2012-06-07 11:00:00,32.8,32.87,32.76,32.78,836100.0,14.5228,14.5538,14.5051,14.5139,836100.0
2012-06-07 11:30:00,32.79,32.82,32.74,32.78,484900.0,14.5183,14.5316,14.4962,14.5139,484900.0
2012-06-07 12:00:00,32.78,32.84,32.72,32.77,446800.0,14.5139,14.5405,14.4874,14.5095,446800.0
2012-06-07 12:30:00,32.77,32.83,32.75,32.82,398600.0,14.5095,14.5361,14.5006,14.5316,398600.0
2012-06-07 13:00:00,32.81,32.89,32.79,32.89,351500.0,14.5272,14.5626,14.5183,14.5626,351500.0
2012-06-07 13:30:00,32.89,32.9,32.83,32.85,406100.0,14.5626,14.5671,14.5361,14.5449,406100.0
2012-06-07 14:00:00,32.85,32.86,32.81,32.83,496900.0,14.5449,14.5493,14.5272,14.5361,496900.0
2012-06-07 14:30:00,32.82,32.83,32.77,32.82,362200.0,14.5316,14.5361,14.5095,14.5316,362200.0
2012-06-07 15:00:00,32.81,32.82,32.71,32.75,488400.0,14.5272,14.5316,14.4829,14.5006,488400.0
2012-06-07 15:30:00,32.74,32.78,32.67,32.74,1439300.0,14.4962,14.5139,14.4652,14.4962,1439300.0
2012-06-08 09:30:00,32.71,33.0,32.65,32.99,887000.0,14.4829,14.6113,14.4564,14.6069,887000.0
2012-06-08 10:00:00,32.99,33.01,32.91,32.94,794000.0,14.6069,14.6158,14.5715,14.5848,794000.0
2012-06-08 10:30:00,32.94,32.98,32.92,32.97,406000.0,14.5848,14.6025,14.5759,14.598,406000.0
2012-06-08 11:00:00,32.98,32.99,32.82,32.89,515800.0,14.6025,14.6069,14.5316,14.5626,515800.0
2012-06-08 11:30:00,32.88,32.97,32.88,32.91,362000.0,14.5582,14.598,14.5582,14.5715,362000.0
2012-06-08 12:00:00,32.91,32.94,32.85,32.87,250000.0,14.5715,14.5848,14.5449,14.5538,250000.0
2012-06-08 12:30:00,32.87,32.94,32.86,32.91,338700.0,14.5538,14.5848,14.5493,14.5715,338700.0
2012-06-08 13:00:00,32.92,32.96,32.91,32.91,373500.0,14.5759,14.5936,14.5715,14.5715,373500.0
2012-06-08 13:30:00,32.91,32.95,32.9,32.9,398800.0,14.5715,14.5892,14.5671,14.5671,398800.0
2012-06-08 14:00:00,32.9,32.92,32.88,32.89,276300.0,14.5671,14.5759,14.5582,14.5626,276300.0
2012-06-08 14:30:00,32.89,32.93,32.86,32.93,398600.0,14.5626,14.5803,14.5493,14.5803,398600.0
2012-06-08 15:00:00,32.92,32.93,32.84,32.85,427200.0,14.5759,14.5803,14.5405,14.5449,427200.0
2012-06-08 15:30:00,32.84,32.94,32.83,32.92,2262500.0,14.5405,14.5848,14.5361,14.5759,2262500.0
2012-06-11 09:30:00,33.17,33.2,33.0,33.14,938700.0,14.6866,14.6999,14.6113,14.6733,938700.0
2012-06-11 10:00:00,33.14,33.25,33.11,33.19,853000.0,14.6733,14.722,14.66,14.6955,853000.0
2012-06-11 10:30:00,33.18,33.21,33.1,33.16,454100.0,14.691,14.7043,14.6556,14.6822,454100.0
2012-06-11 11:00:00,33.16,33.17,33.05,33.06,393000.0,14.6822,14.6866,14.6335,14.6379,393000.0
2012-06-11 11:30:00,33.05,33.18,33.02,33.18,598300.0,14.6335,14.691,14.6202,14.691,598300.0
2012-06-11 12:00:00,33.18,33.19,33.11,33.13,249800.0,14.691,14.6955,14.66,14.6689,249800.0
2012-06-11 12:30:00,33.13,33.22,33.13,33.2,289300.0,14.6689,14.7087,14.6689,14.6999,289300.0
2012-06-11 13:00:00,33.21,33.22,33.16,33.2,436400.0,14.7043,14.7087,14.6822,14.6999,436400.0
2012-06-11 13:30:00,33.2,33.22,33.16,33.19,404000.0,14.6999,14.7087,14.6822,14.6955,404000.0
2012-06-11 14:00:00,33.19,33.2,33.12,33.12,360300.0,14.6955,14.6999,14.6645,14.6645,360300.0
2012-06-11 14:30:00,33.12,33.16,33.11,33.15,311200.0,14.6645,14.6822,14.66,14.6777,311200.0
2012-06-11 15:00:00,33.14,33.15,33.08,33.11,530200.0,14.6733,14.6777,14.6468,14.66,530200.0
2012-06-11 15:30:00,33.11,33.14,32.96,32.97,1904600.0,14.66,14.6733,14.5936,14.598,1904600.0
2012-06-12 09:30:00,33.08,33.08,32.91,33.01,895500.0,14.6468,14.6468,14.5715,14.6158,895500.0
2012-06-12 10:00:00,33.01,33.11,32.92,33.1,1353900.0,14.6158,14.66,14.5759,14.6556,1353900.0
2012-06-12 10:30:00,33.1,33.22,33.04,33.21,639600.0,14.6556,14.7087,14.629,14.7043,639600.0
2012-06-12 11:00:00,33.2,33.33,33.2,33.3,778600.0,14.6999,14.7574,14.6999,14.7442,778600.0
2012-06-12 11:30:00,33.3,33.36,33.24,33.33,539900.0,14.7442,14.7707,14.7176,14.7574,539900.0
2012-06-12 12:00:00,33.32,33.37,33.26,33.36,383300.0,14.753,14.7752,14.7264,14.7707,383300.0
2012-06-12 12:30:00,33.37,33.42,33.25,33.29,604600.0,14.7752,14.7973,14.722,14.7397,604600.0
2012-06-12 13:00:00,33.29,33.4,33.28,33.37,700400.0,14.7397,14.7884,14.7353,14.7752,700400.0
2012-06-12 13:30:00,33.36,33.4,33.32,33.33,433600.0,14.7707,14.7884,14.753,14.7574,433600.0
2012-06-12 14:00:00,33.32,33.4,33.29,33.4,696300.0,14.753,14.7884,14.7397,14.7884,696300.0
2012-06-12 14:30:00,33.4,33.44,33.34,33.34,690000.0,14.7884,14.8061,14.7619,14.7619,690000.0
2012-06-12 15:00:00,33.34,33.41,33.32,33.39,622100.0,14.7619,14.7929,14.753,14.784,622100.0
2012-06-12 15:30:00,33.39,33.47,33.36,33.43,2201300.0,14.784,14.8194,14.7707,14.8017,2201300.0
2012-06-13 09:30:00,33.07,33.19,32.91,33.18,1247600.0,14.8228,14.8766,14.7511,14.8721,1247600.0
2012-06-13 10:00:00,33.18,33.28,33.17,33.21,1033500.0,14.8721,14.9169,14.8676,14.8855,1033500.0
2012-06-13 10:30:00,33.2,33.4,33.2,33.38,842600.0,14.881,14.9707,14.881,14.9617,842600.0
2012-06-13 11:00:00,33.38,33.39,33.19,33.23,749300.0,14.9617,14.9662,14.8766,14.8945,749300.0
2012-06-13 11:30:00,33.23,33.37,33.23,33.34,772300.0,14.8945,14.9572,14.8945,14.9438,772300.0
2012-06-13 12:00:00,33.34,33.38,33.32,33.37,682700.0,14.9438,14.9617,14.9348,14.9572,682700.0
2012-06-13 12:30:00,33.38,33.41,33.36,33.37,864200.0,14.9617,14.9752,14.9528,14.9572,864200.0
2012-06-13 13:00:00,33.37,33.38,33.31,33.34,540100.0,14.9572,14.9617,14.9303,14.9438,540100.0
2012-06-13 13:30:00,33.34,33.38,33.32,33.34,670700.0,14.9438,14.9617,14.9348,14.9438,670700.0
2012-06-13 14:00:00,33.34,33.35,33.27,33.31,753800.0,14.9438,14.9483,14.9124,14.9303,753800.0
2012-06-13 14:30:00,33.31,33.34,33.29,33.31,752100.0,14.9303,14.9438,14.9214,14.9303,752100.0
2012-06-13 15:00:00,33.31,33.34,33.24,33.26,1439600.0,14.9303,14.9438,14.899,14.9079,1439600.0
2012-06-13 15:30:00,33.25,33.29,33.21,33.27,2165700.0,14.9034,14.9214,14.8855,14.9124,2165700.0
2012-06-14 09:30:00,33.27,33.47,33.21,33.36,950400.0,14.9124,15.0021,14.8855,14.9528,950400.0
2012-06-14 10:00:00,33.36,33.45,33.35,33.41,652200.0,14.9528,14.9931,14.9483,14.9752,652200.0
2012-06-14 10:30:00,33.42,33.43,33.32,33.37,829800.0,14.9796,14.9841,14.9348,14.9572,829800.0
2012-06-14 11:00:00,33.37,33.45,33.35,33.45,444500.0,14.9572,14.9931,14.9483,14.9931,444500.0
2012-06-14 11:30:00,33.44,33.5,33.42,33.42,427900.0,14.9886,15.0155,14.9796,14.9796,427900.0
2012-06-14 12:00:00,33.43,33.5,33.42,33.5,461500.0,14.9841,15.0155,14.9796,15.0155,461500.0
2012-06-14 12:30:00,33.5,33.58,33.49,33.58,390400.0,15.0155,15.0514,15.011,15.0514,390400.0
2012-06-14 13:00:00,33.58,33.63,33.52,33.55,418800.0,15.0514,15.0738,15.0245,15.0379,418800.0
2012-06-14 13:30:00,33.54,33.67,33.54,33.64,522200.0,15.0334,15.0917,15.0334,15.0783,522200.0
2012-06-14 14:00:00,33.63,33.67,33.58,33.59,573200.0,15.0738,15.0917,15.0514,15.0558,573200.0
2012-06-14 14:30:00,33.59,33.64,33.54,33.63,391800.0,15.0558,15.0783,15.0334,15.0738,391800.0
2012-06-14 15:00:00,33.63,33.86,33.62,33.66,1595000.0,15.0738,15.1769,15.0693,15.0872,1595000.0
2012-06-14 15:30:00,33.66,33.75,33.62,33.68,1641900.0,15.0872,15.1276,15.0693,15.0962,1641900.0
2012-06-15 09:30:00,33.89,34.08,33.8,33.95,3086900.0,15.1903,15.2755,15.15,15.2172,3086900.0
2012-06-15 10:00:00,33.94,34.02,33.9,34.0,1047100.0,15.2127,15.2486,15.1948,15.2396,1047100.0
2012-06-15 10:30:00,33.99,34.05,33.86,33.9,619100.0,15.2351,15.262,15.1769,15.1948,619100.0
2012-06-15 11:00:00,33.9,33.91,33.83,33.84,517100.0,15.1948,15.1993,15.1634,15.1679,517100.0
2012-06-15 11:30:00,33.84,33.89,33.77,33.77,479600.0,15.1679,15.1903,15.1365,15.1365,479600.0
2012-06-15 12:00:00,33.77,33.86,33.77,33.83,380300.0,15.1365,15.1769,15.1365,15.1634,380300.0
2012-06-15 12:30:00,33.84,33.85,33.81,33.83,280700.0,15.1679,15.1724,15.1545,15.1634,280700.0
2012-06-15 13:00:00,33.83,33.85,33.81,33.81,356400.0,15.1634,15.1724,15.1545,15.1545,356400.0
2012-06-15 13:30:00,33.82,33.82,33.75,33.76,391000.0,15.1589,15.1589,15.1276,15.132,391000.0
2012-06-15 14:00:00,33.77,33.81,33.76,33.79,318500.0,15.1365,15.1545,15.132,15.1455,318500.0
2012-06-15 14:30:00,33.78,33.8,33.73,33.76,405600.0,15.141,15.15,15.1186,15.132,405600.0
2012-06-15 15:00:00,33.75,33.82,33.74,33.82,497300.0,15.1276,15.1589,15.1231,15.1589,497300.0
2012-06-15 15:30:00,33.82,33.82,33.75,33.77,1713300.0,15.1589,15.1589,15.1276,15.1365,1713300.0
2012-06-18 09:30:00,33.74,33.9,33.64,33.89,639200.0,15.1231,15.1948,15.0783,15.1903,639200.0
2012-06-18 10:00:00,33.89,33.95,33.8,33.81,542100.0,15.1903,15.2172,15.15,15.1545,542100.0
2012-06-18 10:30:00,33.8,33.96,33.79,33.86,601900.0,15.15,15.2217,15.1455,15.1769,601900.0
2012-06-18 11:00:00,33.87,33.98,33.84,33.98,446800.0,15.1813,15.2306,15.1679,15.2306,446800.0
2012-06-18 11:30:00,33.98,34.0,33.88,33.93,396400.0,15.2306,15.2396,15.1858,15.2082,396400.0
2012-06-18 12:00:00,33.92,33.95,33.88,33.92,293600.0,15.2038,15.2172,15.1858,15.2038,293600.0
2012-06-18 12:30:00,33.92,33.97,33.9,33.92,330400.0,15.2038,15.2262,15.1948,15.2038,330400.0
2012-06-18 13:00:00,33.92,33.93,33.87,33.9,304700.0,15.2038,15.2082,15.1813,15.1948,304700.0
2012-06-18 13:30:00,33.9,33.9,33.84,33.85,297200.0,15.1948,15.1948,15.1679,15.1724,297200.0
2012-06-18 14:00:00,33.85,33.89,33.78,33.85,369200.0,15.1724,15.1903,15.141,15.1724,369200.0
2012-06-18 14:30:00,33.86,33.91,33.84,33.85,285600.0,15.1769,15.1993,15.1679,15.1724,285600.0
2012-06-18 15:00:00,33.85,33.89,33.78,33.88,368900.0,15.1724,15.1903,15.141,15.1858,368900.0
2012-06-18 15:30:00,33.88,33.89,33.8,33.84,1319800.0,15.1858,15.1903,15.15,15.1679,1319800.0
2012-06-19 09:30:00,34.02,34.05,33.83,33.89,646900.0,15.2486,15.262,15.1634,15.1903,646900.0
2012-06-19 10:00:00,33.89,33.96,33.87,33.93,570800.0,15.1903,15.2217,15.1813,15.2082,570800.0
2012-06-19 10:30:00,33.94,34.0,33.93,33.95,803400.0,15.2127,15.2396,15.2082,15.2172,803400.0
2012-06-19 11:00:00,33.96,33.99,33.88,33.91,529200.0,15.2217,15.2351,15.1858,15.1993,529200.0
2012-06-19 11:30:00,33.91,33.91,33.8,33.84,637900.0,15.1993,15.1993,15.15,15.1679,637900.0
2012-06-19 12:00:00,33.85,33.94,33.84,33.92,410600.0,15.1724,15.2127,15.1679,15.2038,410600.0
2012-06-19 12:30:00,33.91,33.92,33.87,33.91,372800.0,15.1993,15.2038,15.1813,15.1993,372800.0
2012-06-19 13:00:00,33.91,33.96,33.88,33.95,340600.0,15.1993,15.2217,15.1858,15.2172,340600.0
2012-06-19 13:30:00,33.95,33.96,33.92,33.93,372700.0,15.2172,15.2217,15.2038,15.2082,372700.0
2012-06-19 14:00:00,33.93,33.93,33.87,33.87,370100.0,15.2082,15.2082,15.1813,15.1813,370100.0
2012-06-19 14:30:00,33.88,33.9,33.84,33.9,501000.0,15.1858,15.1948,15.1679,15.1948,501000.0
2012-06-19 15:00:00,33.9,33.98,33.89,33.93,571500.0,15.1948,15.2306,15.1903,15.2082,571500.0
2012-06-19 15:30:00,33.94,33.95,33.86,33.91,1403400.0,15.2127,15.2172,15.1769,15.1993,1403400.0
2012-06-20 09:30:00,33.85,33.98,33.81,33.89,825500.0,15.1724,15.2306,15.1545,15.1903,825500.0
2012-06-20 10:00:00,33.89,33.98,33.88,33.95,637500.0,15.1903,15.2306,15.1858,15.2172,637500.0
2012-06-20 10:30:00,33.95,34.05,33.93,34.04,792800.0,15.2172,15.262,15.2082,15.2575,792800.0
2012-06-20 11:00:00,34.04,34.04,33.99,34.01,827100.0,15.2575,15.2575,15.2351,15.2441,827100.0
2012-06-20 11:30:00,34.02,34.03,33.93,33.93,520100.0,15.2486,15.2531,15.2082,15.2082,520100.0
2012-06-20 12:00:00,33.94,33.95,33.87,33.95,533100.0,15.2127,15.2172,15.1813,15.2172,533100.0
2012-06-20 12:30:00,33.95,33.98,33.79,33.9,675200.0,15.2172,15.2306,15.1455,15.1948,675200.0
2012-06-20 13:00:00,33.89,33.98,33.87,33.93,839900.0,15.1903,15.2306,15.1813,15.2082,839900.0
2012-06-20 13:30:00,33.94,33.95,33.8,33.82,431600.0,15.2127,15.2172,15.15,15.1589,431600.0
2012-06-20 14:00:00,33.82,33.9,33.77,33.78,424500.0,15.1589,15.1948,15.1365,15.141,424500.0
2012-06-20 14:30:00,33.77,33.82,33.71,33.81,623200.0,15.1365,15.1589,15.1096,15.1545,623200.0
2012-06-20 15:00:00,33.81,33.86,33.74,33.86,588200.0,15.1545,15.1769,15.1231,15.1769,588200.0
2012-06-20 15:30:00,33.86,33.91,33.82,33.91,931200.0,15.1769,15.1993,15.1589,15.1993,931200.0
2012-06-21 09:30:00,33.97,34.12,33.88,34.1,799200.0,15.2262,15.2934,15.1858,15.2844,799200.0
2012-06-21 10:00:00,34.1,34.12,34.04,34.07,576500.0,15.2844,15.2934,15.2575,15.271,576500.0
2012-06-21 10:30:00,34.06,34.11,34.0,34.09,986300.0,15.2665,15.2889,15.2396,15.28,986300.0
2012-06-21 11:00:00,34.08,34.12,34.02,34.03,893800.0,15.2755,15.2934,15.2486,15.2531,893800.0
2012-06-21 11:30:00,34.04,34.07,34.01,34.04,555600.0,15.2575,15.271,15.2441,15.2575,555600.0
2012-06-21 12:00:00,34.03,34.06,33.97,33.99,799900.0,15.2531,15.2665,15.2262,15.2351,799900.0
2012-06-21 12:30:00,34.0,34.03,33.99,34.02,567000.0,15.2396,15.2531,15.2351,15.2486,567000.0
2012-06-21 13:00:00,34.03,34.04,33.98,33.99,828100.0,15.2531,15.2575,15.2306,15.2351,828100.0
2012-06-21 13:30:00,33.99,34.0,33.88,33.91,785700.0,15.2351,15.2396,15.1858,15.1993,785700.0
2012-06-21 14:00:00,33.91,33.92,33.83,33.91,799500.0,15.1993,15.2038,15.1634,15.1993,799500.0
2012-06-21 14:30:00,33.91,33.96,33.89,33.96,701800.0,15.1993,15.2217,15.1903,15.2217,701800.0
2012-06-21 15:00:00,33.96,33.99,33.87,33.99,764200.0,15.2217,15.2351,15.1813,15.2351,764200.0
2012-06-21 15:30:00,33.99,34.0,33.87,33.88,1618400.0,15.2351,15.2396,15.1813,15.1858,1618400.0
2012-06-22 09:30:00,33.93,34.04,33.85,33.89,670700.0,15.2082,15.2575,15.1724,15.1903,670700.0
2012-06-22 10:00:00,33.89,33.93,33.81,33.9,564800.0,15.1903,15.2082,15.1545,15.1948,564800.0
2012-06-22 10:30:00,33.89,33.95,33.86,33.93,361400.0,15.1903,15.2172,15.1769,15.2082,361400.0
2012-06-22 11:00:00,33.92,33.94,33.83,33.85,344800.0,15.2038,15.2127,15.1634,15.1724,344800.0
2012-06-22 11:30:00,33.85,33.95,33.84,33.91,290200.0,15.1724,15.2172,15.1679,15.1993,290200.0
2012-06-22 12:00:00,33.91,33.95,33.87,33.89,400700.0,15.1993,15.2172,15.1813,15.1903,400700.0
2012-06-22 12:30:00,33.88,33.91,33.85,33.86,313900.0,15.1858,15.1993,15.1724,15.1769,313900.0
2012-06-22 13:00:00,33.86,33.9,33.82,33.9,355900.0,15.1769,15.1948,15.1589,15.1948,355900.0
2012-06-22 13:30:00,33.9,33.92,33.87,33.91,297400.0,15.1948,15.2038,15.1813,15.1993,297400.0
2012-06-22 14:00:00,33.91,33.92,33.86,33.91,325100.0,15.1993,15.2038,15.1769,15.1993,325100.0
2012-06-22 14:30:00,33.92,33.96,33.89,33.95,312800.0,15.2038,15.2217,15.1903,15.2172,312800.0
2012-06-22 15:00:00,33.94,33.98,33.87,33.87,524100.0,15.2127,15.2306,15.1813,15.1813,524100.0
2012-06-22 15:30:00,33.87,33.96,33.85,33.88,1808400.0,15.1813,15.2217,15.1724,15.1858,1808400.0
2012-06-25 09:30:00,33.76,33.87,33.71,33.78,662200.0,15.132,15.1813,15.1096,15.141,662200.0
2012-06-25 10:00:00,33.79,33.83,33.72,33.75,509100.0,15.1455,15.1634,15.1141,15.1276,509100.0
2012-06-25 10:30:00,33.75,33.79,33.71,33.75,548800.0,15.1276,15.1455,15.1096,15.1276,548800.0
2012-06-25 11:00:00,33.76,33.8,33.73,33.79,415600.0,15.132,15.15,15.1186,15.1455,415600.0
2012-06-25 11:30:00,33.78,33.79,33.73,33.75,373000.0,15.141,15.1455,15.1186,15.1276,373000.0
2012-06-25 12:00:00,33.75,33.75,33.65,33.65,298200.0,15.1276,15.1276,15.0827,15.0827,298200.0
2012-06-25 12:30:00,33.66,33.7,33.62,33.68,599400.0,15.0872,15.1051,15.0693,15.0962,599400.0
2012-06-25 13:00:00,33.67,33.76,33.66,33.76,406100.0,15.0917,15.132,15.0872,15.132,406100.0
2012-06-25 13:30:00,33.75,33.78,33.72,33.77,305600.0,15.1276,15.141,15.1141,15.1365,305600.0
2012-06-25 14:00:00,33.77,33.82,33.76,33.79,329900.0,15.1365,15.1589,15.132,15.1455,329900.0
2012-06-25 14:30:00,33.79,33.8,33.73,33.73,258200.0,15.1455,15.15,15.1186,15.1186,258200.0
2012-06-25 15:00:00,33.73,33.83,33.73,33.76,496000.0,15.1186,15.1634,15.1186,15.132,496000.0
2012-06-25 15:30:00,33.76,33.78,33.72,33.72,1163200.0,15.132,15.141,15.1141,15.1141,1163200.0
2012-06-26 09:30:00,33.79,33.87,33.68,33.69,664500.0,15.1455,15.1813,15.0962,15.1007,664500.0
2012-06-26 10:00:00,33.69,33.69,33.55,33.61,1032900.0,15.1007,15.1007,15.0379,15.0648,1032900.0
2012-06-26 10:30:00,33.61,33.74,33.59,33.65,521400.0,15.0648,15.1231,15.0558,15.0827,521400.0
2012-06-26 11:00:00,33.65,33.66,33.52,33.52,651600.0,15.0827,15.0872,15.0245,15.0245,651600.0
2012-06-26 11:30:00,33.53,33.69,33.52,33.6,507800.0,15.0289,15.1007,15.0245,15.0603,507800.0
2012-06-26 12:00:00,33.6,33.74,33.6,33.74,320800.0,15.0603,15.1231,15.0603,15.1231,320800.0
2012-06-26 12:30:00,33.74,33.77,33.72,33.73,253800.0,15.1231,15.1365,15.1141,15.1186,253800.0
2012-06-26 13:00:00,33.74,33.75,33.7,33.7,196600.0,15.1231,15.1276,15.1051,15.1051,196600.0
2012-06-26 13:30:00,33.71,33.71,33.65,33.69,439600.0,15.1096,15.1096,15.0827,15.1007,439600.0
2012-06-26 14:00:00,33.69,33.76,33.67,33.72,374500.0,15.1007,15.132,15.0917,15.1141,374500.0
2012-06-26 14:30:00,33.72,33.75,33.64,33.72,428200.0,15.1141,15.1276,15.0783,15.1141,428200.0
2012-06-26 15:00:00,33.72,33.76,33.7,33.74,406300.0,15.1141,15.132,15.1051,15.1231,406300.0
2012-06-26 15:30:00,33.74,33.75,33.66,33.66,1075500.0,15.1231,15.1276,15.0872,15.0872,1075500.0
2012-06-27 09:30:00,33.7,33.95,33.69,33.91,740900.0,15.1051,15.2172,15.1007,15.1993,740900.0
2012-06-27 10:00:00,33.9,34.0,33.86,33.98,621800.0,15.1948,15.2396,15.1769,15.2306,621800.0
2012-06-27 10:30:00,33.98,34.04,33.84,33.86,791600.0,15.2306,15.2575,15.1679,15.1769,791600.0
2012-06-27 11:00:00,33.87,33.9,33.84,33.9,559700.0,15.1813,15.1948,15.1679,15.1948,559700.0
2012-06-27 11:30:00,33.9,33.97,33.89,33.91,365700.0,15.1948,15.2262,15.1903,15.1993,365700.0
2012-06-27 12:00:00,33.92,33.95,33.89,33.93,250800.0,15.2038,15.2172,15.1903,15.2082,250800.0
2012-06-27 12:30:00,33.94,33.96,33.9,33.95,239100.0,15.2127,15.2217,15.1948,15.2172,239100.0
2012-06-27 13:00:00,33.95,33.99,33.93,33.95,250700.0,15.2172,15.2351,15.2082,15.2172,250700.0
2012-06-27 13:30:00,33.95,33.99,33.92,33.99,258200.0,15.2172,15.2351,15.2038,15.2351,258200.0
2012-06-27 14:00:00,33.99,33.99,33.93,33.96,353600.0,15.2351,15.2351,15.2082,15.2217,353600.0
2012-06-27 14:30:00,33.95,34.0,33.95,33.98,272300.0,15.2172,15.2396,15.2172,15.2306,272300.0
2012-06-27 15:00:00,33.98,34.01,33.96,34.0,512700.0,15.2306,15.2441,15.2217,15.2396,512700.0
2012-06-27 15:30:00,34.0,34.02,33.96,34.01,1131500.0,15.2396,15.2486,15.2217,15.2441,1131500.0
2012-06-28 09:30:00,33.9,34.0,33.75,33.81,580800.0,15.1948,15.2396,15.1276,15.1545,580800.0
2012-06-28 10:00:00,33.81,33.81,33.67,33.67,532000.0,15.1545,15.1545,15.0917,15.0917,532000.0
2012-06-28 10:30:00,33.67,33.72,33.61,33.72,480600.0,15.0917,15.1141,15.0648,15.1141,480600.0
2012-06-28 11:00:00,33.72,33.83,33.69,33.83,336800.0,15.1141,15.1634,15.1007,15.1634,336800.0
2012-06-28 11:30:00,33.83,33.84,33.79,33.8,371400.0,15.1634,15.1679,15.1455,15.15,371400.0
2012-06-28 12:00:00,33.8,33.85,33.8,33.85,374700.0,15.15,15.1724,15.15,15.1724,374700.0
2012-06-28 12:30:00,33.84,33.91,33.84,33.91,235300.0,15.1679,15.1993,15.1679,15.1993,235300.0
2012-06-28 13:00:00,33.91,33.94,33.88,33.92,337100.0,15.1993,15.2127,15.1858,15.2038,337100.0
2012-06-28 13:30:00,33.91,33.94,33.85,33.93,278100.0,15.1993,15.2127,15.1724,15.2082,278100.0
2012-06-28 14:00:00,33.93,33.94,33.82,33.83,195600.0,15.2082,15.2127,15.1589,15.1634,195600.0
2012-06-28 14:30:00,33.84,34.0,33.81,33.87,197800.0,15.1679,15.2396,15.1545,15.1813,197800.0
2012-06-28 15:00:00,33.87,33.95,33.85,33.9,415100.0,15.1813,15.2172,15.1724,15.1948,415100.0
2012-06-28 15:30:00,33.9,34.13,33.88,34.05,2200500.0,15.1948,15.2979,15.1858,15.262,2200500.0
2012-06-29 09:30:00,34.34,34.4,34.16,34.4,747200.0,15.392,15.4189,15.3113,15.4189,747200.0
2012-06-29 10:00:00,34.4,34.57,34.37,34.55,615700.0,15.4189,15.4951,15.4055,15.4861,615700.0
2012-06-29 10:30:00,34.56,34.57,34.49,34.53,494800.0,15.4906,15.4951,15.4592,15.4772,494800.0
2012-06-29 11:00:00,34.53,34.59,34.52,34.52,427600.0,15.4772,15.5041,15.4727,15.4727,427600.0
2012-06-29 11:30:00,34.53,34.59,34.52,34.53,551600.0,15.4772,15.5041,15.4727,15.4772,551600.0
2012-06-29 12:00:00,34.53,34.55,34.44,34.45,353000.0,15.4772,15.4861,15.4368,15.4413,353000.0
2012-06-29 12:30:00,34.45,34.47,34.42,34.44,311500.0,15.4413,15.4503,15.4279,15.4368,311500.0
2012-06-29 13:00:00,34.43,34.48,34.42,34.48,280600.0,15.4324,15.4548,15.4279,15.4548,280600.0
2012-06-29 13:30:00,34.48,34.5,34.45,34.47,339700.0,15.4548,15.4637,15.4413,15.4503,339700.0
2012-06-29 14:00:00,34.47,34.51,34.43,34.5,540000.0,15.4503,15.4682,15.4324,15.4637,540000.0
2012-06-29 14:30:00,34.49,34.58,34.48,34.58,368200.0,15.4592,15.4996,15.4548,15.4996,368200.0
2012-06-29 15:00:00,34.58,34.59,34.55,34.58,396800.0,15.4996,15.5041,15.4861,15.4996,396800.0
2012-06-29 15:30:00,34.58,34.59,34.53,34.56,2061600.0,15.4996,15.5041,15.4772,15.4906,2061600.0
2012-07-02 09:30:00,34.6,34.86,34.5,34.74,898500.0,15.5085,15.6251,15.4637,15.5713,898500.0
2012-07-02 10:00:00,34.74,34.8,34.63,34.71,744900.0,15.5713,15.5982,15.522,15.5579,744900.0
2012-07-02 10:30:00,34.7,34.76,34.7,34.72,382300.0,15.5534,15.5803,15.5534,15.5623,382300.0
2012-07-02 11:00:00,34.71,34.8,34.69,34.78,707700.0,15.5579,15.5982,15.5489,15.5892,707700.0
2012-07-02 11:30:00,34.79,34.85,34.78,34.83,285100.0,15.5937,15.6206,15.5892,15.6116,285100.0
2012-07-02 12:00:00,34.82,34.85,34.8,34.82,270500.0,15.6072,15.6206,15.5982,15.6072,270500.0
2012-07-02 12:30:00,34.82,34.86,34.79,34.82,375200.0,15.6072,15.6251,15.5937,15.6072,375200.0
2012-07-02 13:00:00,34.83,34.84,34.79,34.79,454100.0,15.6116,15.6161,15.5937,15.5937,454100.0
2012-07-02 13:30:00,34.8,34.8,34.74,34.78,519700.0,15.5982,15.5982,15.5713,15.5892,519700.0
2012-07-02 14:00:00,34.78,34.84,34.73,34.84,571100.0,15.5892,15.6161,15.5668,15.6161,571100.0
2012-07-02 14:30:00,34.84,34.86,34.82,34.83,427600.0,15.6161,15.6251,15.6072,15.6116,427600.0
2012-07-02 15:00:00,34.83,34.87,34.79,34.86,525900.0,15.6116,15.6296,15.5937,15.6251,525900.0
2012-07-02 15:30:00,34.86,34.96,34.85,34.94,1495000.0,15.6251,15.6699,15.6206,15.6609,1495000.0
2012-07-03 09:30:00,34.92,35.0,34.91,34.93,678600.0,15.652,15.6878,15.6475,15.6565,678600.0
2012-07-03 10:00:00,34.94,34.99,34.9,34.95,574100.0,15.6609,15.6834,15.643,15.6654,574100.0
2012-07-03 10:30:00,34.95,35.0,34.92,34.98,522500.0,15.6654,15.6878,15.652,15.6789,522500.0
2012-07-03 11:00:00,34.98,35.0,34.95,35.0,483200.0,15.6789,15.6878,15.6654,15.6878,483200.0
2012-07-03 11:30:00,34.99,35.0,34.97,34.99,363100.0,15.6834,15.6878,15.6744,15.6834,363100.0
2012-07-03 12:00:00,35.0,35.02,34.97,35.02,477300.0,15.6878,15.6968,15.6744,15.6968,477300.0
2012-07-03 12:30:00,35.02,35.05,34.92,34.96,1445700.0,15.6968,15.7102,15.652,15.6699,1445700.0
2012-07-05 09:30:00,34.95,35.1,34.82,34.94,926100.0,15.6654,15.7327,15.6072,15.6609,926100.0
2012-07-05 10:00:00,34.93,34.96,34.85,34.86,448100.0,15.6565,15.6699,15.6206,15.6251,448100.0
2012-07-05 10:30:00,34.86,34.9,34.84,34.84,583500.0,15.6251,15.643,15.6161,15.6161,583500.0
2012-07-05 11:00:00,34.85,34.87,34.8,34.85,516200.0,15.6206,15.6296,15.5982,15.6206,516200.0
2012-07-05 11:30:00,34.85,34.88,34.8,34.82,385900.0,15.6206,15.6341,15.5982,15.6072,385900.0
2012-07-05 12:00:00,34.82,34.82,34.74,34.77,546800.0,15.6072,15.6072,15.5713,15.5847,546800.0
2012-07-05 12:30:00,34.77,34.84,34.74,34.84,310500.0,15.5847,15.6161,15.5713,15.6161,310500.0
2012-07-05 13:00:00,34.84,34.85,34.74,34.78,625100.0,15.6161,15.6206,15.5713,15.5892,625100.0
2012-07-05 13:30:00,34.77,34.87,34.76,34.87,293000.0,15.5847,15.6296,15.5803,15.6296,293000.0
2012-07-05 14:00:00,34.86,34.88,34.85,34.85,317000.0,15.6251,15.6341,15.6206,15.6206,317000.0
2012-07-05 14:30:00,34.86,34.86,34.83,34.86,251900.0,15.6251,15.6251,15.6116,15.6251,251900.0
2012-07-05 15:00:00,34.85,34.89,34.84,34.87,319400.0,15.6206,15.6385,15.6161,15.6296,319400.0
2012-07-05 15:30:00,34.87,34.9,34.84,34.89,1198900.0,15.6296,15.643,15.6161,15.6385,1198900.0
2012-07-06 09:30:00,34.7,34.79,34.6,34.78,666300.0,15.5534,15.5937,15.5085,15.5892,666300.0
2012-07-06 10:00:00,34.77,34.8,34.73,34.75,409400.0,15.5847,15.5982,15.5668,15.5758,409400.0
2012-07-06 10:30:00,34.76,34.77,34.7,34.7,359100.0,15.5803,15.5847,15.5534,15.5534,359100.0
2012-07-06 11:00:00,34.71,34.8,34.7,34.78,251400.0,15.5579,15.5982,15.5534,15.5892,251400.0
2012-07-06 11:30:00,34.78,34.9,34.76,34.89,649500.0,15.5892,15.643,15.5803,15.6385,649500.0
2012-07-06 12:00:00,34.88,34.96,34.86,34.96,341300.0,15.6341,15.6699,15.6251,15.6699,341300.0
2012-07-06 12:30:00,34.95,35.01,34.93,35.0,401000.0,15.6654,15.6923,15.6565,15.6878,401000.0
2012-07-06 13:00:00,35.0,35.02,34.98,35.01,493500.0,15.6878,15.6968,15.6789,15.6923,493500.0
2012-07-06 13:30:00,35.01,35.04,35.0,35.04,202200.0,15.6923,15.7058,15.6878,15.7058,202200.0
2012-07-06 14:00:00,35.04,35.04,34.96,34.97,244300.0,15.7058,15.7058,15.6699,15.6744,244300.0
2012-07-06 14:30:00,34.98,34.99,34.95,34.96,301900.0,15.6789,15.6834,15.6654,15.6699,301900.0
2012-07-06 15:00:00,34.96,34.98,34.92,34.95,382400.0,15.6699,15.6789,15.652,15.6654,382400.0
2012-07-06 15:30:00,34.96,35.01,34.89,34.96,1040500.0,15.6699,15.6923,15.6385,15.6699,1040500.0
2012-07-09 09:30:00,34.97,35.15,34.94,35.08,737600.0,15.6744,15.7551,15.6609,15.7237,737600.0
2012-07-09 10:00:00,35.08,35.13,35.03,35.04,521500.0,15.7237,15.7461,15.7013,15.7058,521500.0
2012-07-09 10:30:00,35.05,35.14,35.05,35.13,682900.0,15.7102,15.7506,15.7102,15.7461,682900.0
2012-07-09 11:00:00,35.13,35.17,35.11,35.13,479900.0,15.7461,15.764,15.7371,15.7461,479900.0
2012-07-09 11:30:00,35.13,35.16,35.05,35.06,339400.0,15.7461,15.7596,15.7102,15.7147,339400.0
2012-07-09 12:00:00,35.05,35.07,35.02,35.04,310400.0,15.7102,15.7192,15.6968,15.7058,310400.0
2012-07-09 12:30:00,35.05,35.05,35.02,35.04,209600.0,15.7102,15.7102,15.6968,15.7058,209600.0
2012-07-09 13:00:00,35.05,35.15,35.04,35.15,351500.0,15.7102,15.7551,15.7058,15.7551,351500.0
2012-07-09 13:30:00,35.14,35.16,35.12,35.14,273100.0,15.7506,15.7596,15.7416,15.7506,273100.0
2012-07-09 14:00:00,35.14,35.14,35.08,35.08,288000.0,15.7506,15.7506,15.7237,15.7237,288000.0
2012-07-09 14:30:00,35.08,35.12,35.08,35.09,244600.0,15.7237,15.7416,15.7237,15.7282,244600.0
2012-07-09 15:00:00,35.09,35.14,35.08,35.12,330300.0,15.7282,15.7506,15.7237,15.7416,330300.0
2012-07-09 15:30:00,35.13,35.21,35.13,35.17,1162300.0,15.7461,15.782,15.7461,15.764,1162300.0
2012-07-10 09:30:00,35.51,35.59,35.32,35.32,1163600.0,15.9164,15.9523,15.8313,15.8313,1163600.0
2012-07-10 10:00:00,35.33,35.4,35.29,35.32,679300.0,15.8358,15.8671,15.8178,15.8313,679300.0
2012-07-10 10:30:00,35.32,35.41,35.31,35.41,561700.0,15.8313,15.8716,15.8268,15.8716,561700.0
2012-07-10 11:00:00,35.4,35.41,35.28,35.33,494300.0,15.8671,15.8716,15.8133,15.8358,494300.0
2012-07-10 11:30:00,35.33,35.5,35.31,35.47,583400.0,15.8358,15.912,15.8268,15.8985,583400.0
2012-07-10 12:00:00,35.47,35.5,35.45,35.5,512800.0,15.8985,15.912,15.8895,15.912,512800.0
2012-07-10 12:30:00,35.48,35.54,35.47,35.49,590700.0,15.903,15.9299,15.8985,15.9075,590700.0
2012-07-10 13:00:00,35.5,35.54,35.45,35.48,323600.0,15.912,15.9299,15.8895,15.903,323600.0
2012-07-10 13:30:00,35.48,35.48,35.41,35.45,389100.0,15.903,15.903,15.8716,15.8895,389100.0
2012-07-10 14:00:00,35.46,35.48,35.43,35.43,329600.0,15.894,15.903,15.8806,15.8806,329600.0
2012-07-10 14:30:00,35.43,35.48,35.4,35.45,412600.0,15.8806,15.903,15.8671,15.8895,412600.0
2012-07-10 15:00:00,35.45,35.49,35.37,35.37,482600.0,15.8895,15.9075,15.8537,15.8537,482600.0
2012-07-10 15:30:00,35.37,35.45,35.33,35.42,1202500.0,15.8537,15.8895,15.8358,15.8761,1202500.0
2012-07-11 09:30:00,35.51,35.66,35.42,35.43,892500.0,15.9164,15.9837,15.8761,15.8806,892500.0
2012-07-11 10:00:00,35.43,35.71,35.43,35.49,848700.0,15.8806,16.0061,15.8806,15.9075,848700.0
2012-07-11 10:30:00,35.49,35.51,35.43,35.44,576500.0,15.9075,15.9164,15.8806,15.8851,576500.0
2012-07-11 11:00:00,35.44,35.5,35.43,35.47,629000.0,15.8851,15.912,15.8806,15.8985,629000.0
2012-07-11 11:30:00,35.48,35.49,35.43,35.44,417700.0,15.903,15.9075,15.8806,15.8851,417700.0
2012-07-11 12:00:00,35.44,35.45,35.41,35.42,330800.0,15.8851,15.8895,15.8716,15.8761,330800.0
2012-07-11 12:30:00,35.42,35.43,35.38,35.4,277100.0,15.8761,15.8806,15.8582,15.8671,277100.0
2012-07-11 13:00:00,35.39,35.41,35.34,35.4,271100.0,15.8626,15.8716,15.8402,15.8671,271100.0
2012-07-11 13:30:00,35.4,35.43,35.36,35.41,243800.0,15.8671,15.8806,15.8492,15.8716,243800.0
2012-07-11 14:00:00,35.41,35.43,35.28,35.28,494600.0,15.8716,15.8806,15.8133,15.8133,494600.0
2012-07-11 14:30:00,35.28,35.32,35.27,35.28,517000.0,15.8133,15.8313,15.8089,15.8133,517000.0
2012-07-11 15:00:00,35.28,35.32,35.26,35.3,446500.0,15.8133,15.8313,15.8044,15.8223,446500.0
2012-07-11 15:30:00,35.3,35.4,35.29,35.32,1758900.0,15.8223,15.8671,15.8178,15.8313,1758900.0
2012-07-12 09:30:00,35.22,35.32,35.15,35.19,565700.0,15.7864,15.8313,15.7551,15.773,565700.0
2012-07-12 10:00:00,35.18,35.18,35.03,35.03,917300.0,15.7685,15.7685,15.7013,15.7013,917300.0
2012-07-12 10:30:00,35.03,35.12,35.02,35.08,740500.0,15.7013,15.7416,15.6968,15.7237,740500.0
2012-07-12 11:00:00,35.08,35.11,35.03,35.09,899500.0,15.7237,15.7371,15.7013,15.7282,899500.0
2012-07-12 11:30:00,35.1,35.21,35.1,35.15,570200.0,15.7327,15.782,15.7327,15.7551,570200.0
2012-07-12 12:00:00,35.15,35.16,35.07,35.08,293300.0,15.7551,15.7596,15.7192,15.7237,293300.0
2012-07-12 12:30:00,35.08,35.12,35.07,35.12,454800.0,15.7237,15.7416,15.7192,15.7416,454800.0
2012-07-12 13:00:00,35.12,35.14,35.08,35.11,463100.0,15.7416,15.7506,15.7237,15.7371,463100.0
2012-07-12 13:30:00,35.1,35.15,35.06,35.08,669100.0,15.7327,15.7551,15.7147,15.7237,669100.0
2012-07-12 14:00:00,35.08,35.14,35.06,35.12,522600.0,15.7237,15.7506,15.7147,15.7416,522600.0
2012-07-12 14:30:00,35.12,35.15,35.08,35.12,451300.0,15.7416,15.7551,15.7237,15.7416,451300.0
2012-07-12 15:00:00,35.11,35.16,35.08,35.12,1089200.0,15.7371,15.7596,15.7237,15.7416,1089200.0
2012-07-12 15:30:00,35.13,35.22,35.12,35.14,1404500.0,15.7461,15.7864,15.7416,15.7506,1404500.0
2012-07-13 09:30:00,35.23,35.52,35.16,35.5,721100.0,15.7909,15.9209,15.7596,15.912,721100.0
2012-07-13 10:00:00,35.5,35.59,35.49,35.58,734800.0,15.912,15.9523,15.9075,15.9478,734800.0
2012-07-13 10:30:00,35.57,35.61,35.54,35.59,540400.0,15.9433,15.9613,15.9299,15.9523,540400.0
2012-07-13 11:00:00,35.59,35.61,35.56,35.61,643700.0,15.9523,15.9613,15.9388,15.9613,643700.0
2012-07-13 11:30:00,35.61,35.63,35.59,35.6,354400.0,15.9613,15.9702,15.9523,15.9568,354400.0
2012-07-13 12:00:00,35.6,35.61,35.56,35.58,404300.0,15.9568,15.9613,15.9388,15.9478,404300.0
2012-07-13 12:30:00,35.58,35.6,35.55,35.58,339200.0,15.9478,15.9568,15.9344,15.9478,339200.0
2012-07-13 13:00:00,35.59,35.62,35.56,35.57,305000.0,15.9523,15.9657,15.9388,15.9433,305000.0
2012-07-13 13:30:00,35.57,35.61,35.56,35.6,299600.0,15.9433,15.9613,15.9388,15.9568,299600.0
2012-07-13 14:00:00,35.6,35.62,35.57,35.6,376700.0,15.9568,15.9657,15.9433,15.9568,376700.0
2012-07-13 14:30:00,35.59,35.62,35.57,35.59,620600.0,15.9523,15.9657,15.9433,15.9523,620600.0
2012-07-13 15:00:00,35.59,35.61,35.57,35.58,590800.0,15.9523,15.9613,15.9433,15.9478,590800.0
2012-07-13 15:30:00,35.58,35.63,35.51,35.62,1396100.0,15.9478,15.9702,15.9164,15.9657,1396100.0
2012-07-16 09:30:00,35.57,35.69,35.52,35.66,536700.0,15.9433,15.9971,15.9209,15.9837,536700.0
2012-07-16 10:00:00,35.66,35.67,35.6,35.63,365200.0,15.9837,15.9881,15.9568,15.9702,365200.0
2012-07-16 10:30:00,35.63,35.69,35.6,35.65,396800.0,15.9702,15.9971,15.9568,15.9792,396800.0
2012-07-16 11:00:00,35.65,35.73,35.64,35.64,397300.0,15.9792,16.015,15.9747,15.9747,397300.0
2012-07-16 11:30:00,35.65,35.7,35.64,35.7,444000.0,15.9792,16.0016,15.9747,16.0016,444000.0
2012-07-16 12:00:00,35.7,35.72,35.66,35.69,234700.0,16.0016,16.0106,15.9837,15.9971,234700.0
2012-07-16 12:30:00,35.68,35.69,35.63,35.66,217700.0,15.9926,15.9971,15.9702,15.9837,217700.0
2012-07-16 13:00:00,35.65,35.66,35.6,35.63,283400.0,15.9792,15.9837,15.9568,15.9702,283400.0
2012-07-16 13:30:00,35.63,35.64,35.58,35.58,351400.0,15.9702,15.9747,15.9478,15.9478,351400.0
2012-07-16 14:00:00,35.58,35.62,35.58,35.61,227500.0,15.9478,15.9657,15.9478,15.9613,227500.0
2012-07-16 14:30:00,35.61,35.65,35.56,35.65,276400.0,15.9613,15.9792,15.9388,15.9792,276400.0
2012-07-16 15:00:00,35.65,35.68,35.6,35.62,296900.0,15.9792,15.9926,15.9568,15.9657,296900.0
2012-07-16 15:30:00,35.62,35.63,35.56,35.6,707800.0,15.9657,15.9702,15.9388,15.9568,707800.0
2012-07-17 09:30:00,35.65,35.85,35.6,35.84,1016100.0,15.9792,16.0688,15.9568,16.0643,1016100.0
2012-07-17 10:00:00,35.84,35.84,35.67,35.69,571500.0,16.0643,16.0643,15.9881,15.9971,571500.0
2012-07-17 10:30:00,35.69,35.7,35.6,35.64,527000.0,15.9971,16.0016,15.9568,15.9747,527000.0
2012-07-17 11:00:00,35.65,35.7,35.6,35.66,610100.0,15.9792,16.0016,15.9568,15.9837,610100.0
2012-07-17 11:30:00,35.66,35.81,35.65,35.79,558300.0,15.9837,16.0509,15.9792,16.0419,558300.0
2012-07-17 12:00:00,35.79,35.82,35.73,35.79,396800.0,16.0419,16.0554,16.015,16.0419,396800.0
2012-07-17 12:30:00,35.79,35.82,35.77,35.77,264300.0,16.0419,16.0554,16.033,16.033,264300.0
2012-07-17 13:00:00,35.77,35.81,35.74,35.77,518900.0,16.033,16.0509,16.0195,16.033,518900.0
2012-07-17 13:30:00,35.77,35.85,35.77,35.8,463900.0,16.033,16.0688,16.033,16.0464,463900.0
2012-07-17 14:00:00,35.8,35.81,35.78,35.8,224900.0,16.0464,16.0509,16.0375,16.0464,224900.0
2012-07-17 14:30:00,35.8,35.81,35.76,35.77,263700.0,16.0464,16.0509,16.0285,16.033,263700.0
2012-07-17 15:00:00,35.78,35.8,35.73,35.76,411000.0,16.0375,16.0464,16.015,16.0285,411000.0
2012-07-17 15:30:00,35.76,35.81,35.71,35.79,1067600.0,16.0285,16.0509,16.0061,16.0419,1067600.0
2012-07-18 09:30:00,35.72,35.79,35.66,35.68,654200.0,16.0106,16.0419,15.9837,15.9926,654200.0
2012-07-18 10:00:00,35.69,35.76,35.67,35.75,559900.0,15.9971,16.0285,15.9881,16.024,559900.0
2012-07-18 10:30:00,35.75,35.87,35.7,35.78,504000.0,16.024,16.0778,16.0016,16.0375,504000.0
2012-07-18 11:00:00,35.78,35.81,35.73,35.77,496000.0,16.0375,16.0509,16.015,16.033,496000.0
2012-07-18 11:30:00,35.76,35.83,35.72,35.72,469400.0,16.0285,16.0599,16.0106,16.0106,469400.0
2012-07-18 12:00:00,35.72,35.81,35.72,35.79,602900.0,16.0106,16.0509,16.0106,16.0419,602900.0
2012-07-18 12:30:00,35.79,35.83,35.75,35.8,483600.0,16.0419,16.0599,16.024,16.0464,483600.0
2012-07-18 13:00:00,35.8,35.85,35.78,35.85,299200.0,16.0464,16.0688,16.0375,16.0688,299200.0
2012-07-18 13:30:00,35.85,35.88,35.82,35.85,324300.0,16.0688,16.0823,16.0554,16.0688,324300.0
2012-07-18 14:00:00,35.86,35.9,35.85,35.89,329500.0,16.0733,16.0912,16.0688,16.0868,329500.0
2012-07-18 14:30:00,35.89,35.9,35.85,35.86,387700.0,16.0868,16.0912,16.0688,16.0733,387700.0
2012-07-18 15:00:00,35.86,35.9,35.85,35.88,391400.0,16.0733,16.0912,16.0688,16.0823,391400.0
2012-07-18 15:30:00,35.89,35.92,35.85,35.92,990400.0,16.0868,16.1002,16.0688,16.1002,990400.0
2012-07-19 09:30:00,35.84,35.91,35.75,35.81,872900.0,16.0643,16.0957,16.024,16.0509,872900.0
2012-07-19 10:00:00,35.8,35.8,35.64,35.68,897600.0,16.0464,16.0464,15.9747,15.9926,897600.0
2012-07-19 10:30:00,35.68,35.68,35.62,35.64,382500.0,15.9926,15.9926,15.9657,15.9747,382500.0
2012-07-19 11:00:00,35.65,35.75,35.64,35.73,471800.0,15.9792,16.024,15.9747,16.015,471800.0
2012-07-19 11:30:00,35.74,35.76,35.72,35.73,426300.0,16.0195,16.0285,16.0106,16.015,426300.0
2012-07-19 12:00:00,35.74,35.83,35.72,35.79,273100.0,16.0195,16.0599,16.0106,16.0419,273100.0
2012-07-19 12:30:00,35.79,35.89,35.79,35.86,572700.0,16.0419,16.0868,16.0419,16.0733,572700.0
2012-07-19 13:00:00,35.86,35.92,35.8,35.8,412400.0,16.0733,16.1002,16.0464,16.0464,412400.0
2012-07-19 13:30:00,35.8,35.82,35.72,35.82,441000.0,16.0464,16.0554,16.0106,16.0554,441000.0
2012-07-19 14:00:00,35.82,35.94,35.8,35.93,980900.0,16.0554,16.1092,16.0464,16.1047,980900.0
2012-07-19 14:30:00,35.93,35.94,35.85,35.92,989800.0,16.1047,16.1092,16.0688,16.1002,989800.0
2012-07-19 15:00:00,35.91,35.95,35.89,35.91,638200.0,16.0957,16.1137,16.0868,16.0957,638200.0
2012-07-19 15:30:00,35.91,35.99,35.9,35.93,1320400.0,16.0957,16.1316,16.0912,16.1047,1320400.0
2012-07-20 09:30:00,35.87,36.0,35.7,35.97,1849100.0,16.0778,16.1361,16.0016,16.1226,1849100.0
2012-07-20 10:00:00,35.96,35.98,35.88,35.88,498100.0,16.1181,16.1271,16.0823,16.0823,498100.0
2012-07-20 10:30:00,35.88,35.99,35.87,35.99,670200.0,16.0823,16.1316,16.0778,16.1316,670200.0
2012-07-20 11:00:00,35.99,36.0,35.93,35.98,631500.0,16.1316,16.1361,16.1047,16.1271,631500.0
2012-07-20 11:30:00,35.97,36.05,35.95,36.04,704900.0,16.1226,16.1585,16.1137,16.154,704900.0
2012-07-20 12:00:00,36.04,36.05,35.93,35.96,416900.0,16.154,16.1585,16.1047,16.1181,416900.0
2012-07-20 12:30:00,35.97,35.97,35.9,35.91,612600.0,16.1226,16.1226,16.0912,16.0957,612600.0
2012-07-20 13:00:00,35.91,35.93,35.82,35.93,413400.0,16.0957,16.1047,16.0554,16.1047,413400.0
2012-07-20 13:30:00,35.92,35.98,35.92,35.95,415500.0,16.1002,16.1271,16.1002,16.1137,415500.0
2012-07-20 14:00:00,35.95,35.99,35.9,35.91,495600.0,16.1137,16.1316,16.0912,16.0957,495600.0
2012-07-20 14:30:00,35.92,35.93,35.9,35.91,547200.0,16.1002,16.1047,16.0912,16.0957,547200.0
2012-07-20 15:00:00,35.9,35.96,35.9,35.92,474500.0,16.0912,16.1181,16.0912,16.1002,474500.0
2012-07-20 15:30:00,35.92,35.96,35.9,35.92,1328900.0,16.1002,16.1181,16.0912,16.1002,1328900.0
2012-07-23 09:30:00,35.73,35.9,35.67,35.74,825300.0,16.015,16.0912,15.9881,16.0195,825300.0
2012-07-23 10:00:00,35.75,35.79,35.64,35.65,786300.0,16.024,16.0419,15.9747,15.9792,786300.0
2012-07-23 10:30:00,35.65,35.67,35.63,35.65,830100.0,15.9792,15.9881,15.9702,15.9792,830100.0
2012-07-23 11:00:00,35.65,35.72,35.57,35.63,912100.0,15.9792,16.0106,15.9433,15.9702,912100.0
2012-07-23 11:30:00,35.63,35.68,35.58,35.67,445400.0,15.9702,15.9926,15.9478,15.9881,445400.0
2012-07-23 12:00:00,35.66,35.7,35.64,35.65,478000.0,15.9837,16.0016,15.9747,15.9792,478000.0
2012-07-23 12:30:00,35.65,35.67,35.6,35.61,307500.0,15.9792,15.9881,15.9568,15.9613,307500.0
2012-07-23 13:00:00,35.6,35.62,35.58,35.58,408200.0,15.9568,15.9657,15.9478,15.9478,408200.0
2012-07-23 13:30:00,35.59,35.6,35.56,35.57,412800.0,15.9523,15.9568,15.9388,15.9433,412800.0
2012-07-23 14:00:00,35.57,35.59,35.46,35.47,593800.0,15.9433,15.9523,15.894,15.8985,593800.0
2012-07-23 14:30:00,35.47,35.48,35.39,35.43,852500.0,15.8985,15.903,15.8626,15.8806,852500.0
2012-07-23 15:00:00,35.43,35.47,35.4,35.47,1206700.0,15.8806,15.8985,15.8671,15.8985,1206700.0
2012-07-23 15:30:00,35.48,35.54,35.45,35.48,1481400.0,15.903,15.9299,15.8895,15.903,1481400.0
2012-07-24 09:30:00,35.72,35.94,35.6,35.61,1116500.0,16.0106,16.1092,15.9568,15.9613,1116500.0
2012-07-24 10:00:00,35.61,35.71,35.57,35.64,744700.0,15.9613,16.0061,15.9433,15.9747,744700.0
2012-07-24 10:30:00,35.63,35.7,35.6,35.69,403200.0,15.9702,16.0016,15.9568,15.9971,403200.0
2012-07-24 11:00:00,35.7,35.7,35.59,35.64,493600.0,16.0016,16.0016,15.9523,15.9747,493600.0
2012-07-24 11:30:00,35.64,35.65,35.51,35.62,516900.0,15.9747,15.9792,15.9164,15.9657,516900.0
2012-07-24 12:00:00,35.61,35.62,35.43,35.44,983100.0,15.9613,15.9657,15.8806,15.8851,983100.0
2012-07-24 12:30:00,35.44,35.52,35.42,35.51,351600.0,15.8851,15.9209,15.8761,15.9164,351600.0
2012-07-24 13:00:00,35.51,35.54,35.45,35.49,335000.0,15.9164,15.9299,15.8895,15.9075,335000.0
2012-07-24 13:30:00,35.49,35.56,35.47,35.51,370500.0,15.9075,15.9388,15.8985,15.9164,370500.0
2012-07-24 14:00:00,35.52,35.53,35.41,35.44,409600.0,15.9209,15.9254,15.8716,15.8851,409600.0
2012-07-24 14:30:00,35.43,35.5,35.39,35.5,401900.0,15.8806,15.912,15.8626,15.912,401900.0
2012-07-24 15:00:00,35.5,35.58,35.45,35.56,666700.0,15.912,15.9478,15.8895,15.9388,666700.0
2012-07-24 15:30:00,35.56,35.62,35.49,35.59,1993800.0,15.9388,15.9657,15.9075,15.9523,1993800.0
2012-07-25 09:30:00,35.66,35.78,35.44,35.54,874000.0,15.9837,16.0375,15.8851,15.9299,874000.0
2012-07-25 10:00:00,35.53,35.66,35.49,35.58,784700.0,15.9254,15.9837,15.9075,15.9478,784700.0
2012-07-25 10:30:00,35.58,35.59,35.51,35.53,927000.0,15.9478,15.9523,15.9164,15.9254,927000.0
2012-07-25 11:00:00,35.52,35.63,35.52,35.55,553200.0,15.9209,15.9702,15.9209,15.9344,553200.0
2012-07-25 11:30:00,35.56,35.6,35.54,35.6,403600.0,15.9388,15.9568,15.9299,15.9568,403600.0
2012-07-25 12:00:00,35.6,35.61,35.53,35.55,367600.0,15.9568,15.9613,15.9254,15.9344,367600.0
2012-07-25 12:30:00,35.56,35.59,35.51,35.51,240200.0,15.9388,15.9523,15.9164,15.9164,240200.0
2012-07-25 13:00:00,35.52,35.57,35.51,35.52,276100.0,15.9209,15.9433,15.9164,15.9209,276100.0
2012-07-25 13:30:00,35.52,35.56,35.45,35.48,510700.0,15.9209,15.9388,15.8895,15.903,510700.0
2012-07-25 14:00:00,35.49,35.5,35.44,35.49,516800.0,15.9075,15.912,15.8851,15.9075,516800.0
2012-07-25 14:30:00,35.49,35.51,35.46,35.46,469400.0,15.9075,15.9164,15.894,15.894,469400.0
2012-07-25 15:00:00,35.47,35.5,35.42,35.45,511200.0,15.8985,15.912,15.8761,15.8895,511200.0
2012-07-25 15:30:00,35.45,35.46,35.36,35.39,1370900.0,15.8895,15.894,15.8492,15.8626,1370900.0
2012-07-26 09:30:00,35.41,35.51,35.33,35.48,1277800.0,15.8716,15.9164,15.8358,15.903,1277800.0
2012-07-26 10:00:00,35.49,35.63,35.43,35.63,1262100.0,15.9075,15.9702,15.8806,15.9702,1262100.0
2012-07-26 10:30:00,35.62,35.72,35.62,35.68,816000.0,15.9657,16.0106,15.9657,15.9926,816000.0
2012-07-26 11:00:00,35.68,35.68,35.6,35.62,672400.0,15.9926,15.9926,15.9568,15.9657,672400.0
2012-07-26 11:30:00,35.62,35.65,35.59,35.63,532100.0,15.9657,15.9792,15.9523,15.9702,532100.0
2012-07-26 12:00:00,35.64,35.68,35.61,35.65,497800.0,15.9747,15.9926,15.9613,15.9792,497800.0
2012-07-26 12:30:00,35.65,35.69,35.61,35.68,303700.0,15.9792,15.9971,15.9613,15.9926,303700.0
2012-07-26 13:00:00,35.69,35.75,35.68,35.74,344100.0,15.9971,16.024,15.9926,16.0195,344100.0
2012-07-26 13:30:00,35.74,35.75,35.73,35.74,383800.0,16.0195,16.024,16.015,16.0195,383800.0
2012-07-26 14:00:00,35.74,35.78,35.73,35.78,424300.0,16.0195,16.0375,16.015,16.0375,424300.0
2012-07-26 14:30:00,35.77,35.81,35.77,35.78,486400.0,16.033,16.0509,16.033,16.0375,486400.0
2012-07-26 15:00:00,35.78,35.79,35.68,35.71,736100.0,16.0375,16.0419,15.9926,16.0061,736100.0
2012-07-26 15:30:00,35.7,35.76,35.61,35.63,2724500.0,16.0016,16.0285,15.9613,15.9702,2724500.0
2012-07-27 09:30:00,35.78,35.88,35.73,35.82,708400.0,16.0375,16.0823,16.015,16.0554,708400.0
2012-07-27 10:00:00,35.82,35.91,35.8,35.89,629500.0,16.0554,16.0957,16.0464,16.0868,629500.0
2012-07-27 10:30:00,35.9,36.0,35.87,35.97,706000.0,16.0912,16.1361,16.0778,16.1226,706000.0
2012-07-27 11:00:00,35.98,36.04,35.97,36.03,531000.0,16.1271,16.154,16.1226,16.1495,531000.0
2012-07-27 11:30:00,36.03,36.04,35.96,35.99,834200.0,16.1495,16.154,16.1181,16.1316,834200.0
2012-07-27 12:00:00,35.98,36.01,35.96,35.98,466000.0,16.1271,16.1405,16.1181,16.1271,466000.0
2012-07-27 12:30:00,35.98,35.99,35.93,35.94,344700.0,16.1271,16.1316,16.1047,16.1092,344700.0
2012-07-27 13:00:00,35.93,36.04,35.9,36.03,728300.0,16.1047,16.154,16.0912,16.1495,728300.0
2012-07-27 13:30:00,36.03,36.09,35.96,35.96,823000.0,16.1495,16.1764,16.1181,16.1181,823000.0
2012-07-27 14:00:00,35.96,35.97,35.88,35.89,367700.0,16.1181,16.1226,16.0823,16.0868,367700.0
2012-07-27 14:30:00,35.89,35.94,35.87,35.92,690400.0,16.0868,16.1092,16.0778,16.1002,690400.0
2012-07-27 15:00:00,35.92,35.97,35.91,35.95,908300.0,16.1002,16.1226,16.0957,16.1137,908300.0
2012-07-27 15:30:00,35.95,36.03,35.8,35.85,3461100.0,16.1137,16.1495,16.0464,16.0688,3461100.0
2012-07-30 09:30:00,35.88,35.95,35.77,35.93,689700.0,16.0823,16.1137,16.033,16.1047,689700.0
2012-07-30 10:00:00,35.93,36.13,35.92,36.13,570200.0,16.1047,16.1943,16.1002,16.1943,570200.0
2012-07-30 10:30:00,36.13,36.18,36.09,36.09,633300.0,16.1943,16.2167,16.1764,16.1764,633300.0
2012-07-30 11:00:00,36.1,36.13,36.07,36.08,536700.0,16.1809,16.1943,16.1674,16.1719,536700.0
2012-07-30 11:30:00,36.08,36.08,36.0,36.07,409300.0,16.1719,16.1719,16.1361,16.1674,409300.0
2012-07-30 12:00:00,36.06,36.1,36.02,36.07,359400.0,16.163,16.1809,16.145,16.1674,359400.0
2012-07-30 12:30:00,36.07,36.15,36.06,36.13,275800.0,16.1674,16.2033,16.163,16.1943,275800.0
2012-07-30 13:00:00,36.13,36.14,36.1,36.12,288800.0,16.1943,16.1988,16.1809,16.1898,288800.0
2012-07-30 13:30:00,36.12,36.14,36.09,36.09,249500.0,16.1898,16.1988,16.1764,16.1764,249500.0
2012-07-30 14:00:00,36.09,36.12,36.06,36.11,332000.0,16.1764,16.1898,16.163,16.1854,332000.0
2012-07-30 14:30:00,36.11,36.16,36.1,36.14,361400.0,16.1854,16.2078,16.1809,16.1988,361400.0
2012-07-30 15:00:00,36.15,36.16,36.12,36.16,425800.0,16.2033,16.2078,16.1898,16.2078,425800.0
2012-07-30 15:30:00,36.16,36.19,36.12,36.16,1265300.0,16.2078,16.2212,16.1898,16.2078,1265300.0
2012-07-31 09:30:00,36.19,36.25,36.11,36.11,443500.0,16.2212,16.2481,16.1854,16.1854,443500.0
2012-07-31 10:00:00,36.12,36.18,36.03,36.11,601300.0,16.1898,16.2167,16.1495,16.1854,601300.0
2012-07-31 10:30:00,36.12,36.16,36.08,36.09,342500.0,16.1898,16.2078,16.1719,16.1764,342500.0
2012-07-31 11:00:00,36.09,36.15,36.07,36.13,318500.0,16.1764,16.2033,16.1674,16.1943,318500.0
2012-07-31 11:30:00,36.13,36.15,36.08,36.1,287300.0,16.1943,16.2033,16.1719,16.1809,287300.0
2012-07-31 12:00:00,36.09,36.1,36.05,36.07,267100.0,16.1764,16.1809,16.1585,16.1674,267100.0
2012-07-31 12:30:00,36.07,36.1,36.04,36.09,272700.0,16.1674,16.1809,16.154,16.1764,272700.0
2012-07-31 13:00:00,36.09,36.12,36.05,36.11,480500.0,16.1764,16.1898,16.1585,16.1854,480500.0
2012-07-31 13:30:00,36.11,36.12,36.06,36.07,205400.0,16.1854,16.1898,16.163,16.1674,205400.0
2012-07-31 14:00:00,36.07,36.11,36.06,36.09,262400.0,16.1674,16.1854,16.163,16.1764,262400.0
2012-07-31 14:30:00,36.09,36.11,36.08,36.09,270900.0,16.1764,16.1854,16.1719,16.1764,270900.0
2012-07-31 15:00:00,36.09,36.1,36.07,36.09,284600.0,16.1764,16.1809,16.1674,16.1764,284600.0
2012-07-31 15:30:00,36.1,36.1,35.96,35.97,1775200.0,16.1809,16.1809,16.1181,16.1226,1775200.0
2012-08-01 09:30:00,36.14,36.25,36.01,36.24,753500.0,16.1988,16.2481,16.1405,16.2436,753500.0
2012-08-01 10:00:00,36.24,36.29,36.19,36.23,521000.0,16.2436,16.266,16.2212,16.2392,521000.0
2012-08-01 10:30:00,36.24,36.26,36.18,36.23,527900.0,16.2436,16.2526,16.2167,16.2392,527900.0
2012-08-01 11:00:00,36.24,36.25,36.18,36.23,430100.0,16.2436,16.2481,16.2167,16.2392,430100.0
2012-08-01 11:30:00,36.23,36.27,36.22,36.25,476400.0,16.2392,16.2571,16.2347,16.2481,476400.0
2012-08-01 12:00:00,36.25,36.29,36.2,36.2,570400.0,16.2481,16.266,16.2257,16.2257,570400.0
2012-08-01 12:30:00,36.2,36.21,36.12,36.15,431600.0,16.2257,16.2302,16.1898,16.2033,431600.0
2012-08-01 13:00:00,36.15,36.25,36.14,36.2,365800.0,16.2033,16.2481,16.1988,16.2257,365800.0
2012-08-01 13:30:00,36.19,36.21,36.18,36.18,299700.0,16.2212,16.2302,16.2167,16.2167,299700.0
2012-08-01 14:00:00,36.18,36.19,35.96,36.11,679800.0,16.2167,16.2212,16.1181,16.1854,679800.0
2012-08-01 14:30:00,36.11,36.12,36.03,36.1,393400.0,16.1854,16.1898,16.1495,16.1809,393400.0
2012-08-01 15:00:00,36.1,36.12,36.04,36.1,343900.0,16.1809,16.1898,16.154,16.1809,343900.0
2012-08-01 15:30:00,36.1,36.11,36.0,36.02,2296900.0,16.1809,16.1854,16.1361,16.145,2296900.0
2012-08-02 09:30:00,35.88,36.0,35.67,35.69,971500.0,16.0823,16.1361,15.9881,15.9971,971500.0
2012-08-02 10:00:00,35.69,35.71,35.6,35.65,690300.0,15.9971,16.0061,15.9568,15.9792,690300.0
2012-08-02 10:30:00,35.65,35.76,35.62,35.62,867900.0,15.9792,16.0285,15.9657,15.9657,867900.0
2012-08-02 11:00:00,35.62,35.63,35.52,35.58,649100.0,15.9657,15.9702,15.9209,15.9478,649100.0
2012-08-02 11:30:00,35.59,35.59,35.45,35.53,530400.0,15.9523,15.9523,15.8895,15.9254,530400.0
2012-08-02 12:00:00,35.52,35.53,35.45,35.47,455300.0,15.9209,15.9254,15.8895,15.8985,455300.0
2012-08-02 12:30:00,35.47,35.49,35.4,35.46,539700.0,15.8985,15.9075,15.8671,15.894,539700.0
2012-08-02 13:00:00,35.47,35.5,35.43,35.49,411100.0,15.8985,15.912,15.8806,15.9075,411100.0
2012-08-02 13:30:00,35.5,35.51,35.42,35.42,393700.0,15.912,15.9164,15.8761,15.8761,393700.0
2012-08-02 14:00:00,35.43,35.54,35.42,35.48,379900.0,15.8806,15.9299,15.8761,15.903,379900.0
2012-08-02 14:30:00,35.48,35.53,35.42,35.46,327200.0,15.903,15.9254,15.8761,15.894,327200.0
2012-08-02 15:00:00,35.46,35.51,35.44,35.44,446000.0,15.894,15.9164,15.8851,15.8851,446000.0
2012-08-02 15:30:00,35.44,35.58,35.44,35.56,1168400.0,15.8851,15.9478,15.8851,15.9388,1168400.0
2012-08-03 09:30:00,35.87,35.95,35.77,35.85,642300.0,16.0778,16.1137,16.033,16.0688,642300.0
2012-08-03 10:00:00,35.84,35.99,35.84,35.98,520000.0,16.0643,16.1316,16.0643,16.1271,520000.0
2012-08-03 10:30:00,35.97,35.98,35.88,35.94,424700.0,16.1226,16.1271,16.0823,16.1092,424700.0
2012-08-03 11:00:00,35.94,35.95,35.86,35.88,483000.0,16.1092,16.1137,16.0733,16.0823,483000.0
2012-08-03 11:30:00,35.89,35.95,35.88,35.93,836600.0,16.0868,16.1137,16.0823,16.1047,836600.0
2012-08-03 12:00:00,35.93,35.95,35.9,35.9,374000.0,16.1047,16.1137,16.0912,16.0912,374000.0
2012-08-03 12:30:00,35.9,35.93,35.88,35.9,503000.0,16.0912,16.1047,16.0823,16.0912,503000.0
2012-08-03 13:00:00,35.91,35.93,35.88,35.9,377300.0,16.0957,16.1047,16.0823,16.0912,377300.0
2012-08-03 13:30:00,35.9,35.92,35.88,35.91,318200.0,16.0912,16.1002,16.0823,16.0957,318200.0
2012-08-03 14:00:00,35.91,35.95,35.9,35.94,354300.0,16.0957,16.1137,16.0912,16.1092,354300.0
2012-08-03 14:30:00,35.94,35.94,35.89,35.93,378800.0,16.1092,16.1092,16.0868,16.1047,378800.0
2012-08-03 15:00:00,35.92,35.96,35.91,35.91,666000.0,16.1002,16.1181,16.0957,16.0957,666000.0
2012-08-03 15:30:00,35.91,35.95,35.86,35.93,1349200.0,16.0957,16.1137,16.0733,16.1047,1349200.0
2012-08-06 09:30:00,35.92,36.07,35.86,36.06,547900.0,16.1002,16.1674,16.0733,16.163,547900.0
2012-08-06 10:00:00,36.06,36.08,36.02,36.06,266000.0,16.163,16.1719,16.145,16.163,266000.0
2012-08-06 10:30:00,36.06,36.08,36.0,36.04,449600.0,16.163,16.1719,16.1361,16.154,449600.0
2012-08-06 11:00:00,36.04,36.05,35.99,35.99,388000.0,16.154,16.1585,16.1316,16.1316,388000.0
2012-08-06 11:30:00,35.99,36.04,35.98,36.03,250500.0,16.1316,16.154,16.1271,16.1495,250500.0
2012-08-06 12:00:00,36.03,36.04,36.0,36.0,254800.0,16.1495,16.154,16.1361,16.1361,254800.0
2012-08-06 12:30:00,36.0,36.02,35.98,36.0,269300.0,16.1361,16.145,16.1271,16.1361,269300.0
2012-08-06 13:00:00,36.01,36.03,36.0,36.02,158300.0,16.1405,16.1495,16.1361,16.145,158300.0
2012-08-06 13:30:00,36.02,36.04,36.0,36.0,197600.0,16.145,16.154,16.1361,16.1361,197600.0
2012-08-06 14:00:00,36.0,36.01,35.94,35.95,533100.0,16.1361,16.1405,16.1092,16.1137,533100.0
2012-08-06 14:30:00,35.94,35.95,35.92,35.92,330700.0,16.1092,16.1137,16.1002,16.1002,330700.0
2012-08-06 15:00:00,35.93,35.94,35.9,35.92,322700.0,16.1047,16.1092,16.0912,16.1002,322700.0
2012-08-06 15:30:00,35.92,35.93,35.79,35.81,991000.0,16.1002,16.1047,16.0419,16.0509,991000.0
2012-08-07 09:30:00,35.82,35.88,35.65,35.65,930700.0,16.0554,16.0823,15.9792,15.9792,930700.0
2012-08-07 10:00:00,35.66,35.69,35.55,35.55,583300.0,15.9837,15.9971,15.9344,15.9344,583300.0
2012-08-07 10:30:00,35.55,35.57,35.52,35.54,395400.0,15.9344,15.9433,15.9209,15.9299,395400.0
2012-08-07 11:00:00,35.54,35.56,35.46,35.46,601700.0,15.9299,15.9388,15.894,15.894,601700.0
2012-08-07 11:30:00,35.46,35.53,35.46,35.51,591700.0,15.894,15.9254,15.894,15.9164,591700.0
2012-08-07 12:00:00,35.5,35.52,35.36,35.38,878500.0,15.912,15.9209,15.8492,15.8582,878500.0
2012-08-07 12:30:00,35.38,35.41,35.18,35.18,918200.0,15.8582,15.8716,15.7685,15.7685,918200.0
2012-08-07 13:00:00,35.19,35.25,35.11,35.23,1045200.0,15.773,15.7999,15.7371,15.7909,1045200.0
2012-08-07 13:30:00,35.23,35.24,35.15,35.15,724700.0,15.7909,15.7954,15.7551,15.7551,724700.0
2012-08-07 14:00:00,35.16,35.16,35.11,35.12,632500.0,15.7596,15.7596,15.7371,15.7416,632500.0
2012-08-07 14:30:00,35.12,35.13,35.01,35.01,820800.0,15.7416,15.7461,15.6923,15.6923,820800.0
2012-08-07 15:00:00,35.01,35.02,34.88,34.9,1836300.0,15.6923,15.6968,15.6341,15.643,1836300.0
2012-08-07 15:30:00,34.9,35.05,34.89,34.95,2696700.0,15.643,15.7102,15.6385,15.6654,2696700.0
2012-08-08 09:30:00,34.81,34.89,34.61,34.8,1472200.0,15.6027,15.6385,15.513,15.5982,1472200.0
2012-08-08 10:00:00,34.8,34.92,34.76,34.91,638300.0,15.5982,15.652,15.5803,15.6475,638300.0
2012-08-08 10:30:00,34.91,34.97,34.9,34.95,517200.0,15.6475,15.6744,15.643,15.6654,517200.0
2012-08-08 11:00:00,34.95,35.01,34.93,35.0,576500.0,15.6654,15.6923,15.6565,15.6878,576500.0
2012-08-08 11:30:00,34.99,35.04,34.98,34.99,510700.0,15.6834,15.7058,15.6789,15.6834,510700.0
2012-08-08 12:00:00,35.0,35.06,34.99,35.04,388400.0,15.6878,15.7147,15.6834,15.7058,388400.0
2012-08-08 12:30:00,35.05,35.05,35.02,35.03,393000.0,15.7102,15.7102,15.6968,15.7013,393000.0
2012-08-08 13:00:00,35.04,35.1,35.03,35.06,409800.0,15.7058,15.7327,15.7013,15.7147,409800.0
2012-08-08 13:30:00,35.06,35.07,35.03,35.05,398700.0,15.7147,15.7192,15.7013,15.7102,398700.0
2012-08-08 14:00:00,35.06,35.06,35.02,35.05,327700.0,15.7147,15.7147,15.6968,15.7102,327700.0
2012-08-08 14:30:00,35.05,35.07,35.04,35.07,295300.0,15.7102,15.7192,15.7058,15.7192,295300.0
2012-08-08 15:00:00,35.06,35.09,35.03,35.06,786900.0,15.7147,15.7282,15.7013,15.7147,786900.0
2012-08-08 15:30:00,35.07,35.08,35.01,35.01,1336000.0,15.7192,15.7237,15.6923,15.6923,1336000.0
2012-08-09 09:30:00,34.95,34.95,34.85,34.88,1175900.0,15.6654,15.6654,15.6206,15.6341,1175900.0
2012-08-09 10:00:00,34.88,34.91,34.83,34.83,571500.0,15.6341,15.6475,15.6116,15.6116,571500.0
2012-08-09 10:30:00,34.84,34.85,34.78,34.84,729700.0,15.6161,15.6206,15.5892,15.6161,729700.0
2012-08-09 11:00:00,34.84,34.85,34.81,34.82,528300.0,15.6161,15.6206,15.6027,15.6072,528300.0
2012-08-09 11:30:00,34.83,34.88,34.77,34.78,514600.0,15.6116,15.6341,15.5847,15.5892,514600.0
2012-08-09 12:00:00,34.78,34.8,34.72,34.74,462700.0,15.5892,15.5982,15.5623,15.5713,462700.0
2012-08-09 12:30:00,34.75,34.77,34.72,34.76,593100.0,15.5758,15.5847,15.5623,15.5803,593100.0
2012-08-09 13:00:00,34.76,34.77,34.73,34.75,324900.0,15.5803,15.5847,15.5668,15.5758,324900.0
2012-08-09 13:30:00,34.75,34.77,34.73,34.74,284800.0,15.5758,15.5847,15.5668,15.5713,284800.0
2012-08-09 14:00:00,34.75,34.81,34.74,34.79,587800.0,15.5758,15.6027,15.5713,15.5937,587800.0
2012-08-09 14:30:00,34.8,34.8,34.76,34.77,449500.0,15.5982,15.5982,15.5803,15.5847,449500.0
2012-08-09 15:00:00,34.77,34.78,34.72,34.75,803500.0,15.5847,15.5892,15.5623,15.5758,803500.0
2012-08-09 15:30:00,34.75,34.76,34.69,34.72,1866500.0,15.5758,15.5803,15.5489,15.5623,1866500.0
2012-08-10 09:30:00,34.68,34.87,34.67,34.83,981300.0,15.5444,15.6296,15.5399,15.6116,981300.0
2012-08-10 10:00:00,34.84,34.91,34.78,34.88,961300.0,15.6161,15.6475,15.5892,15.6341,961300.0
2012-08-10 10:30:00,34.89,34.89,34.81,34.86,709600.0,15.6385,15.6385,15.6027,15.6251,709600.0
2012-08-10 11:00:00,34.85,34.92,34.82,34.91,721100.0,15.6206,15.652,15.6072,15.6475,721100.0
2012-08-10 11:30:00,34.92,34.99,34.88,34.98,371300.0,15.652,15.6834,15.6341,15.6789,371300.0
2012-08-10 12:00:00,34.99,35.04,34.98,35.04,526600.0,15.6834,15.7058,15.6789,15.7058,526600.0
2012-08-10 12:30:00,35.04,35.05,35.01,35.04,347400.0,15.7058,15.7102,15.6923,15.7058,347400.0
2012-08-10 13:00:00,35.04,35.05,35.01,35.05,258700.0,15.7058,15.7102,15.6923,15.7102,258700.0
2012-08-10 13:30:00,35.04,35.05,34.99,34.99,371900.0,15.7058,15.7102,15.6834,15.6834,371900.0
2012-08-10 14:00:00,35.0,35.0,34.96,34.98,374300.0,15.6878,15.6878,15.6699,15.6789,374300.0
2012-08-10 14:30:00,34.98,35.01,34.97,34.99,322600.0,15.6789,15.6923,15.6744,15.6834,322600.0
2012-08-10 15:00:00,35.0,35.0,34.96,34.99,440400.0,15.6878,15.6878,15.6699,15.6834,440400.0
2012-08-10 15:30:00,34.98,35.01,34.94,34.96,1603900.0,15.6789,15.6923,15.6609,15.6699,1603900.0
2012-08-13 09:30:00,34.95,35.08,34.9,34.99,689900.0,15.6654,15.7237,15.643,15.6834,689900.0
2012-08-13 10:00:00,34.98,35.03,34.97,35.01,437500.0,15.6789,15.7013,15.6744,15.6923,437500.0
2012-08-13 10:30:00,35.02,35.08,35.0,35.03,372700.0,15.6968,15.7237,15.6878,15.7013,372700.0
2012-08-13 11:00:00,35.03,35.05,34.97,35.01,542500.0,15.7013,15.7102,15.6744,15.6923,542500.0
2012-08-13 11:30:00,35.02,35.08,35.01,35.07,305800.0,15.6968,15.7237,15.6923,15.7192,305800.0
2012-08-13 12:00:00,35.08,35.14,35.07,35.11,329400.0,15.7237,15.7506,15.7192,15.7371,329400.0
2012-08-13 12:30:00,35.11,35.13,35.1,35.13,301300.0,15.7371,15.7461,15.7327,15.7461,301300.0
2012-08-13 13:00:00,35.12,35.14,35.11,35.11,241400.0,15.7416,15.7506,15.7371,15.7371,241400.0
2012-08-13 13:30:00,35.12,35.2,35.1,35.19,453000.0,15.7416,15.7775,15.7327,15.773,453000.0
2012-08-13 14:00:00,35.2,35.22,35.13,35.21,630000.0,15.7775,15.7864,15.7461,15.782,630000.0
2012-08-13 14:30:00,35.21,35.22,35.17,35.2,490400.0,15.782,15.7864,15.764,15.7775,490400.0
2012-08-13 15:00:00,35.2,35.21,35.19,35.2,263800.0,15.7775,15.782,15.773,15.7775,263800.0
2012-08-13 15:30:00,35.21,35.25,35.18,35.23,1263900.0,15.782,15.7999,15.7685,15.7909,1263900.0
2012-08-14 09:30:00,35.27,35.34,35.22,35.25,607100.0,15.8089,15.8402,15.7864,15.7999,607100.0
2012-08-14 10:00:00,35.26,35.32,35.25,35.3,397700.0,15.8044,15.8313,15.7999,15.8223,397700.0
2012-08-14 10:30:00,35.3,35.32,35.26,35.26,355300.0,15.8223,15.8313,15.8044,15.8044,355300.0
2012-08-14 11:00:00,35.27,35.31,35.27,35.3,281700.0,15.8089,15.8268,15.8089,15.8223,281700.0
2012-08-14 11:30:00,35.29,35.38,35.29,35.36,408200.0,15.8178,15.8582,15.8178,15.8492,408200.0
2012-08-14 12:00:00,35.36,35.39,35.34,35.39,232200.0,15.8492,15.8626,15.8402,15.8626,232200.0
2012-08-14 12:30:00,35.39,35.4,35.37,35.38,303700.0,15.8626,15.8671,15.8537,15.8582,303700.0
2012-08-14 13:00:00,35.37,35.38,35.33,35.37,221800.0,15.8537,15.8582,15.8358,15.8537,221800.0
2012-08-14 13:30:00,35.37,35.41,35.36,35.4,287700.0,15.8537,15.8716,15.8492,15.8671,287700.0
2012-08-14 14:00:00,35.4,35.42,35.39,35.41,213600.0,15.8671,15.8761,15.8626,15.8716,213600.0
2012-08-14 14:30:00,35.41,35.45,35.39,35.43,294400.0,15.8716,15.8895,15.8626,15.8806,294400.0
2012-08-14 15:00:00,35.43,35.47,35.43,35.47,344300.0,15.8806,15.8985,15.8806,15.8985,344300.0
2012-08-14 15:30:00,35.47,35.47,35.36,35.44,1105500.0,15.8985,15.8985,15.8492,15.8851,1105500.0
2012-08-15 09:30:00,35.35,35.43,35.32,35.39,513300.0,15.8447,15.8806,15.8313,15.8626,513300.0
2012-08-15 10:00:00,35.39,35.41,35.37,35.37,294600.0,15.8626,15.8716,15.8537,15.8537,294600.0
2012-08-15 10:30:00,35.38,35.39,35.28,35.29,462500.0,15.8582,15.8626,15.8133,15.8178,462500.0
2012-08-15 11:00:00,35.29,35.29,35.21,35.24,467800.0,15.8178,15.8178,15.782,15.7954,467800.0
2012-08-15 11:30:00,35.24,35.25,35.13,35.16,558000.0,15.7954,15.7999,15.7461,15.7596,558000.0
2012-08-15 12:00:00,35.17,35.18,35.13,35.16,355400.0,15.764,15.7685,15.7461,15.7596,355400.0
2012-08-15 12:30:00,35.15,35.16,35.13,35.13,435400.0,15.7551,15.7596,15.7461,15.7461,435400.0
2012-08-15 13:00:00,35.13,35.14,35.04,35.05,683300.0,15.7461,15.7506,15.7058,15.7102,683300.0
2012-08-15 13:30:00,35.06,35.06,35.02,35.03,355600.0,15.7147,15.7147,15.6968,15.7013,355600.0
2012-08-15 14:00:00,35.02,35.07,35.02,35.06,664700.0,15.6968,15.7192,15.6968,15.7147,664700.0
2012-08-15 14:30:00,35.06,35.13,35.05,35.12,424600.0,15.7147,15.7461,15.7102,15.7416,424600.0
2012-08-15 15:00:00,35.12,35.15,35.1,35.14,405300.0,15.7416,15.7551,15.7327,15.7506,405300.0
2012-08-15 15:30:00,35.14,35.17,35.1,35.12,1296800.0,15.7506,15.764,15.7327,15.7416,1296800.0
2012-08-16 09:30:00,35.08,35.1,35.0,35.02,705700.0,15.7237,15.7327,15.6878,15.6968,705700.0
2012-08-16 10:00:00,35.02,35.07,35.0,35.03,558700.0,15.6968,15.7192,15.6878,15.7013,558700.0
2012-08-16 10:30:00,35.04,35.08,35.02,35.03,357800.0,15.7058,15.7237,15.6968,15.7013,357800.0
2012-08-16 11:00:00,35.04,35.12,35.03,35.11,488300.0,15.7058,15.7416,15.7013,15.7371,488300.0
2012-08-16 11:30:00,35.11,35.17,35.09,35.17,415500.0,15.7371,15.764,15.7282,15.764,415500.0
2012-08-16 12:00:00,35.16,35.22,35.15,35.21,320600.0,15.7596,15.7864,15.7551,15.782,320600.0
2012-08-16 12:30:00,35.2,35.24,35.19,35.23,311600.0,15.7775,15.7954,15.773,15.7909,311600.0
2012-08-16 13:00:00,35.22,35.25,35.21,35.22,284800.0,15.7864,15.7999,15.782,15.7864,284800.0
2012-08-16 13:30:00,35.23,35.24,35.21,35.22,321400.0,15.7909,15.7954,15.782,15.7864,321400.0
2012-08-16 14:00:00,35.23,35.3,35.2,35.3,383500.0,15.7909,15.8223,15.7775,15.8223,383500.0
2012-08-16 14:30:00,35.3,35.38,35.3,35.34,393100.0,15.8223,15.8582,15.8223,15.8402,393100.0
2012-08-16 15:00:00,35.33,35.38,35.3,35.37,392100.0,15.8358,15.8582,15.8223,15.8537,392100.0
2012-08-16 15:30:00,35.37,35.4,35.34,35.39,1088000.0,15.8537,15.8671,15.8402,15.8626,1088000.0
2012-08-17 09:30:00,35.37,35.44,35.17,35.27,1552500.0,15.8537,15.8851,15.764,15.8089,1552500.0
2012-08-17 10:00:00,35.28,35.31,35.21,35.27,884800.0,15.8133,15.8268,15.782,15.8089,884800.0
2012-08-17 10:30:00,35.27,35.33,35.26,35.3,515500.0,15.8089,15.8358,15.8044,15.8223,515500.0
2012-08-17 11:00:00,35.3,35.34,35.28,35.3,392200.0,15.8223,15.8402,15.8133,15.8223,392200.0
2012-08-17 11:30:00,35.3,35.38,35.27,35.37,359400.0,15.8223,15.8582,15.8089,15.8537,359400.0
2012-08-17 12:00:00,35.38,35.4,35.37,35.38,231800.0,15.8582,15.8671,15.8537,15.8582,231800.0
2012-08-17 12:30:00,35.37,35.38,35.33,35.34,260900.0,15.8537,15.8582,15.8358,15.8402,260900.0
2012-08-17 13:00:00,35.35,35.38,35.32,35.37,251800.0,15.8447,15.8582,15.8313,15.8537,251800.0
2012-08-17 13:30:00,35.36,35.38,35.36,35.38,277100.0,15.8492,15.8582,15.8492,15.8582,277100.0
2012-08-17 14:00:00,35.37,35.41,35.37,35.41,386500.0,15.8537,15.8716,15.8537,15.8716,386500.0
2012-08-17 14:30:00,35.41,35.41,35.39,35.4,329900.0,15.8716,15.8716,15.8626,15.8671,329900.0
2012-08-17 15:00:00,35.4,35.4,35.37,35.4,416200.0,15.8671,15.8671,15.8537,15.8671,416200.0
2012-08-17 15:30:00,35.4,35.44,35.38,35.43,972200.0,15.8671,15.8851,15.8582,15.8806,972200.0
2012-08-20 09:30:00,35.39,35.44,35.27,35.27,567400.0,15.8626,15.8851,15.8089,15.8089,567400.0
2012-08-20 10:00:00,35.27,35.29,35.21,35.26,1075700.0,15.8089,15.8178,15.782,15.8044,1075700.0
2012-08-20 10:30:00,35.25,35.28,35.2,35.25,557400.0,15.7999,15.8133,15.7775,15.7999,557400.0
2012-08-20 11:00:00,35.24,35.26,35.22,35.23,384700.0,15.7954,15.8044,15.7864,15.7909,384700.0
2012-08-20 11:30:00,35.23,35.31,35.22,35.29,544500.0,15.7909,15.8268,15.7864,15.8178,544500.0
2012-08-20 12:00:00,35.29,35.31,35.28,35.3,437900.0,15.8178,15.8268,15.8133,15.8223,437900.0
2012-08-20 12:30:00,35.3,35.31,35.28,35.28,219200.0,15.8223,15.8268,15.8133,15.8133,219200.0
2012-08-20 13:00:00,35.29,35.29,35.26,35.28,165300.0,15.8178,15.8178,15.8044,15.8133,165300.0
2012-08-20 13:30:00,35.29,35.29,35.25,35.26,359700.0,15.8178,15.8178,15.7999,15.8044,359700.0
2012-08-20 14:00:00,35.26,35.27,35.24,35.26,356400.0,15.8044,15.8089,15.7954,15.8044,356400.0
2012-08-20 14:30:00,35.26,35.26,35.2,35.21,530200.0,15.8044,15.8044,15.7775,15.782,530200.0
2012-08-20 15:00:00,35.21,35.22,35.16,35.16,527100.0,15.782,15.7864,15.7596,15.7596,527100.0
2012-08-20 15:30:00,35.17,35.21,35.13,35.17,1665000.0,15.764,15.782,15.7461,15.764,1665000.0
2012-08-21 09:30:00,35.18,35.24,35.04,35.06,554000.0,15.7685,15.7954,15.7058,15.7147,554000.0
2012-08-21 10:00:00,35.06,35.1,35.03,35.04,629200.0,15.7147,15.7327,15.7013,15.7058,629200.0
2012-08-21 10:30:00,35.04,35.08,35.03,35.07,500900.0,15.7058,15.7237,15.7013,15.7192,500900.0
2012-08-21 11:00:00,35.07,35.14,35.04,35.05,478800.0,15.7192,15.7506,15.7058,15.7102,478800.0
2012-08-21 11:30:00,35.05,35.06,35.0,35.0,426200.0,15.7102,15.7147,15.6878,15.6878,426200.0
2012-08-21 12:00:00,35.0,35.01,34.96,34.98,787600.0,15.6878,15.6923,15.6699,15.6789,787600.0
2012-08-21 12:30:00,34.98,34.98,34.91,34.96,360700.0,15.6789,15.6789,15.6475,15.6699,360700.0
2012-08-21 13:00:00,34.96,34.97,34.91,34.91,336400.0,15.6699,15.6744,15.6475,15.6475,336400.0
2012-08-21 13:30:00,34.91,34.95,34.89,34.9,367400.0,15.6475,15.6654,15.6385,15.643,367400.0
2012-08-21 14:00:00,34.89,34.91,34.84,34.86,451900.0,15.6385,15.6475,15.6161,15.6251,451900.0
2012-08-21 14:30:00,34.86,34.87,34.75,34.75,715400.0,15.6251,15.6296,15.5758,15.5758,715400.0
2012-08-21 15:00:00,34.75,34.75,34.56,34.56,1258600.0,15.5758,15.5758,15.4906,15.4906,1258600.0
2012-08-21 15:30:00,34.57,34.61,34.32,34.43,4626400.0,15.4951,15.513,15.383,15.4324,4626400.0
2012-08-22 09:30:00,34.19,34.4,33.81,34.22,2293100.0,15.3248,15.4189,15.1545,15.3382,2293100.0
2012-08-22 10:00:00,34.23,34.33,34.09,34.12,1096800.0,15.3427,15.3875,15.28,15.2934,1096800.0
2012-08-22 10:30:00,34.11,34.16,33.95,33.98,1251700.0,15.2889,15.3113,15.2172,15.2306,1251700.0
2012-08-22 11:00:00,33.98,34.01,33.89,33.9,913100.0,15.2306,15.2441,15.1903,15.1948,913100.0
2012-08-22 11:30:00,33.89,34.05,33.87,33.96,1013800.0,15.1903,15.262,15.1813,15.2217,1013800.0
2012-08-22 12:00:00,33.97,34.03,33.92,34.03,874600.0,15.2262,15.2531,15.2038,15.2531,874600.0
2012-08-22 12:30:00,34.02,34.11,34.01,34.06,661500.0,15.2486,15.2889,15.2441,15.2665,661500.0
2012-08-22 13:00:00,34.06,34.15,34.05,34.14,770800.0,15.2665,15.3068,15.262,15.3024,770800.0
2012-08-22 13:30:00,34.14,34.16,34.05,34.09,671100.0,15.3024,15.3113,15.262,15.28,671100.0
2012-08-22 14:00:00,34.08,34.15,34.01,34.06,748500.0,15.2755,15.3068,15.2441,15.2665,748500.0
2012-08-22 14:30:00,34.07,34.14,34.06,34.13,592300.0,15.271,15.3024,15.2665,15.2979,592300.0
2012-08-22 15:00:00,34.12,34.13,34.01,34.01,677800.0,15.2934,15.2979,15.2441,15.2441,677800.0
2012-08-22 15:30:00,34.01,34.03,33.91,33.92,2813600.0,15.2441,15.2531,15.1993,15.2038,2813600.0
2012-08-23 09:30:00,33.93,34.04,33.8,33.87,1041100.0,15.2082,15.2575,15.15,15.1813,1041100.0
2012-08-23 10:00:00,33.87,33.97,33.86,33.93,584900.0,15.1813,15.2262,15.1769,15.2082,584900.0
2012-08-23 10:30:00,33.93,33.95,33.83,33.84,479600.0,15.2082,15.2172,15.1634,15.1679,479600.0
2012-08-23 11:00:00,33.84,33.85,33.78,33.84,761000.0,15.1679,15.1724,15.141,15.1679,761000.0
2012-08-23 11:30:00,33.84,33.85,33.74,33.75,843800.0,15.1679,15.1724,15.1231,15.1276,843800.0
2012-08-23 12:00:00,33.75,33.78,33.72,33.72,755000.0,15.1276,15.141,15.1141,15.1141,755000.0
2012-08-23 12:30:00,33.73,33.76,33.65,33.65,967600.0,15.1186,15.132,15.0827,15.0827,967600.0
2012-08-23 13:00:00,33.65,33.67,33.61,33.62,747900.0,15.0827,15.0917,15.0648,15.0693,747900.0
2012-08-23 13:30:00,33.62,33.64,33.59,33.59,867900.0,15.0693,15.0783,15.0558,15.0558,867900.0
2012-08-23 14:00:00,33.59,33.61,33.57,33.59,582600.0,15.0558,15.0648,15.0469,15.0558,582600.0
2012-08-23 14:30:00,33.59,33.59,33.52,33.56,969500.0,15.0558,15.0558,15.0245,15.0424,969500.0
2012-08-23 15:00:00,33.56,33.59,33.53,33.55,1304000.0,15.0424,15.0558,15.0289,15.0379,1304000.0
2012-08-23 15:30:00,33.55,33.56,33.45,33.46,2782900.0,15.0379,15.0424,14.9931,14.9976,2782900.0
2012-08-24 09:30:00,33.38,33.57,33.02,33.45,1510800.0,14.9617,15.0469,14.8004,14.9931,1510800.0
2012-08-24 10:00:00,33.44,33.55,33.39,33.44,1184800.0,14.9886,15.0379,14.9662,14.9886,1184800.0
2012-08-24 10:30:00,33.45,33.61,33.44,33.6,987600.0,14.9931,15.0648,14.9886,15.0603,987600.0
2012-08-24 11:00:00,33.61,33.78,33.6,33.7,1488800.0,15.0648,15.141,15.0603,15.1051,1488800.0
2012-08-24 11:30:00,33.7,33.78,33.65,33.78,738500.0,15.1051,15.141,15.0827,15.141,738500.0
2012-08-24 12:00:00,33.78,33.8,33.75,33.8,529900.0,15.141,15.15,15.1276,15.15,529900.0
2012-08-24 12:30:00,33.8,33.9,33.79,33.82,739100.0,15.15,15.1948,15.1455,15.1589,739100.0
2012-08-24 13:00:00,33.82,33.86,33.8,33.84,339900.0,15.1589,15.1769,15.15,15.1679,339900.0
2012-08-24 13:30:00,33.84,33.93,33.83,33.93,711300.0,15.1679,15.2082,15.1634,15.2082,711300.0
2012-08-24 14:00:00,33.93,33.93,33.88,33.9,644500.0,15.2082,15.2082,15.1858,15.1948,644500.0
2012-08-24 14:30:00,33.9,33.95,33.88,33.94,675200.0,15.1948,15.2172,15.1858,15.2127,675200.0
2012-08-24 15:00:00,33.94,34.02,33.93,34.01,994500.0,15.2127,15.2486,15.2082,15.2441,994500.0
2012-08-24 15:30:00,34.0,34.14,33.99,34.08,2170900.0,15.2396,15.3024,15.2351,15.2755,2170900.0
2012-08-27 09:30:00,34.23,34.33,34.11,34.19,991200.0,15.3427,15.3875,15.2889,15.3248,991200.0
2012-08-27 10:00:00,34.18,34.25,34.17,34.24,531500.0,15.3203,15.3517,15.3158,15.3472,531500.0
2012-08-27 10:30:00,34.25,34.31,34.2,34.26,500400.0,15.3517,15.3786,15.3293,15.3562,500400.0
2012-08-27 11:00:00,34.25,34.33,34.23,34.25,804400.0,15.3517,15.3875,15.3427,15.3517,804400.0
2012-08-27 11:30:00,34.24,34.33,34.23,34.32,454200.0,15.3472,15.3875,15.3427,15.383,454200.0
2012-08-27 12:00:00,34.32,34.34,34.25,34.25,421800.0,15.383,15.392,15.3517,15.3517,421800.0
2012-08-27 12:30:00,34.25,34.26,34.24,34.24,261500.0,15.3517,15.3562,15.3472,15.3472,261500.0
2012-08-27 13:00:00,34.24,34.3,34.24,34.29,310400.0,15.3472,15.3741,15.3472,15.3696,310400.0
2012-08-27 13:30:00,34.29,34.31,34.28,34.29,327900.0,15.3696,15.3786,15.3651,15.3696,327900.0
2012-08-27 14:00:00,34.29,34.33,34.27,34.33,490400.0,15.3696,15.3875,15.3606,15.3875,490400.0
2012-08-27 14:30:00,34.33,34.33,34.29,34.31,506900.0,15.3875,15.3875,15.3696,15.3786,506900.0
2012-08-27 15:00:00,34.31,34.37,34.31,34.37,864500.0,15.3786,15.4055,15.3786,15.4055,864500.0
2012-08-27 15:30:00,34.36,34.37,34.26,34.26,1809400.0,15.401,15.4055,15.3562,15.3562,1809400.0
2012-08-28 09:30:00,34.32,34.59,34.26,34.29,819900.0,15.383,15.5041,15.3562,15.3696,819900.0
2012-08-28 10:00:00,34.28,34.45,34.21,34.43,591200.0,15.3651,15.4413,15.3337,15.4324,591200.0
2012-08-28 10:30:00,34.43,34.45,34.29,34.39,433500.0,15.4324,15.4413,15.3696,15.4144,433500.0
2012-08-28 11:00:00,34.4,34.42,34.28,34.37,475700.0,15.4189,15.4279,15.3651,15.4055,475700.0
2012-08-28 11:30:00,34.37,34.41,34.29,34.38,514700.0,15.4055,15.4234,15.3696,15.4099,514700.0
2012-08-28 12:00:00,34.38,34.46,34.29,34.44,400200.0,15.4099,15.4458,15.3696,15.4368,400200.0
2012-08-28 12:30:00,34.43,34.48,34.42,34.48,307400.0,15.4324,15.4548,15.4279,15.4548,307400.0
2012-08-28 13:00:00,34.48,34.5,34.45,34.47,285800.0,15.4548,15.4637,15.4413,15.4503,285800.0
2012-08-28 13:30:00,34.46,34.48,34.43,34.45,294200.0,15.4458,15.4548,15.4324,15.4413,294200.0
2012-08-28 14:00:00,34.45,34.52,34.45,34.51,346400.0,15.4413,15.4727,15.4413,15.4682,346400.0
2012-08-28 14:30:00,34.52,34.54,34.49,34.53,403800.0,15.4727,15.4817,15.4592,15.4772,403800.0
2012-08-28 15:00:00,34.53,34.65,34.52,34.59,876200.0,15.4772,15.531,15.4727,15.5041,876200.0
2012-08-28 15:30:00,34.59,34.59,34.51,34.52,1373800.0,15.5041,15.5041,15.4682,15.4727,1373800.0
2012-08-29 09:30:00,34.63,34.73,34.53,34.58,645800.0,15.522,15.5668,15.4772,15.4996,645800.0
2012-08-29 10:00:00,34.59,34.6,34.56,34.57,349400.0,15.5041,15.5085,15.4906,15.4951,349400.0
2012-08-29 10:30:00,34.57,34.64,34.56,34.59,394700.0,15.4951,15.5265,15.4906,15.5041,394700.0
2012-08-29 11:00:00,34.6,34.61,34.56,34.58,435400.0,15.5085,15.513,15.4906,15.4996,435400.0
2012-08-29 11:30:00,34.58,34.73,34.57,34.73,479700.0,15.4996,15.5668,15.4951,15.5668,479700.0
2012-08-29 12:00:00,34.72,34.75,34.69,34.69,386600.0,15.5623,15.5758,15.5489,15.5489,386600.0
2012-08-29 12:30:00,34.7,34.73,34.68,34.72,359400.0,15.5534,15.5668,15.5444,15.5623,359400.0
2012-08-29 13:00:00,34.72,34.74,34.71,34.73,258400.0,15.5623,15.5713,15.5579,15.5668,258400.0
2012-08-29 13:30:00,34.72,34.76,34.71,34.71,288400.0,15.5623,15.5803,15.5579,15.5579,288400.0
2012-08-29 14:00:00,34.71,34.72,34.67,34.68,409900.0,15.5579,15.5623,15.5399,15.5444,409900.0
2012-08-29 14:30:00,34.67,34.68,34.6,34.61,377700.0,15.5399,15.5444,15.5085,15.513,377700.0
2012-08-29 15:00:00,34.61,34.64,34.6,34.6,414700.0,15.513,15.5265,15.5085,15.5085,414700.0
2012-08-29 15:30:00,34.6,34.64,34.58,34.59,973200.0,15.5085,15.5265,15.4996,15.5041,973200.0
2012-08-30 09:30:00,34.53,34.54,34.34,34.41,606400.0,15.4772,15.4817,15.392,15.4234,606400.0
2012-08-30 10:00:00,34.41,34.52,34.39,34.51,376200.0,15.4234,15.4727,15.4144,15.4682,376200.0
2012-08-30 10:30:00,34.51,34.54,34.44,34.54,311400.0,15.4682,15.4817,15.4368,15.4817,311400.0
2012-08-30 11:00:00,34.53,34.62,34.49,34.62,356400.0,15.4772,15.5175,15.4592,15.5175,356400.0
2012-08-30 11:30:00,34.62,34.62,34.49,34.5,299000.0,15.5175,15.5175,15.4592,15.4637,299000.0
2012-08-30 12:00:00,34.5,34.51,34.46,34.46,186200.0,15.4637,15.4682,15.4458,15.4458,186200.0
2012-08-30 12:30:00,34.46,34.52,34.46,34.51,246400.0,15.4458,15.4727,15.4458,15.4682,246400.0
2012-08-30 13:00:00,34.52,34.54,34.5,34.5,195600.0,15.4727,15.4817,15.4637,15.4637,195600.0
2012-08-30 13:30:00,34.5,34.52,34.49,34.52,237700.0,15.4637,15.4727,15.4592,15.4727,237700.0
2012-08-30 14:00:00,34.52,34.52,34.46,34.46,289900.0,15.4727,15.4727,15.4458,15.4458,289900.0
2012-08-30 14:30:00,34.46,34.54,34.46,34.52,349500.0,15.4458,15.4817,15.4458,15.4727,349500.0
2012-08-30 15:00:00,34.52,34.58,34.52,34.57,448500.0,15.4727,15.4996,15.4727,15.4951,448500.0
2012-08-30 15:30:00,34.57,34.6,34.44,34.44,895300.0,15.4951,15.5085,15.4368,15.4368,895300.0
2012-08-31 09:30:00,34.51,34.58,34.4,34.51,825300.0,15.4682,15.4996,15.4189,15.4682,825300.0
2012-08-31 10:00:00,34.51,34.52,34.35,34.47,718000.0,15.4682,15.4727,15.3965,15.4503,718000.0
2012-08-31 10:30:00,34.47,34.49,34.38,34.47,385900.0,15.4503,15.4592,15.4099,15.4503,385900.0
2012-08-31 11:00:00,34.48,34.51,34.45,34.46,423000.0,15.4548,15.4682,15.4413,15.4458,423000.0
2012-08-31 11:30:00,34.45,34.57,34.45,34.56,391200.0,15.4413,15.4951,15.4413,15.4906,391200.0
2012-08-31 12:00:00,34.56,34.57,34.37,34.44,616300.0,15.4906,15.4951,15.4055,15.4368,616300.0
2012-08-31 12:30:00,34.45,34.47,34.42,34.46,224700.0,15.4413,15.4503,15.4279,15.4458,224700.0
2012-08-31 13:00:00,34.47,34.47,34.39,34.41,287300.0,15.4503,15.4503,15.4144,15.4234,287300.0
2012-08-31 13:30:00,34.41,34.45,34.39,34.45,245500.0,15.4234,15.4413,15.4144,15.4413,245500.0
2012-08-31 14:00:00,34.45,34.49,34.44,34.49,226400.0,15.4413,15.4592,15.4368,15.4592,226400.0
2012-08-31 14:30:00,34.49,34.49,34.46,34.48,279300.0,15.4592,15.4592,15.4458,15.4548,279300.0
2012-08-31 15:00:00,34.48,34.48,34.39,34.39,657700.0,15.4548,15.4548,15.4144,15.4144,657700.0
2012-08-31 15:30:00,34.39,34.4,33.92,33.95,5119100.0,15.4144,15.4189,15.2038,15.2172,5119100.0
2012-09-04 09:30:00,34.02,34.4,34.01,34.38,1046400.0,15.2486,15.4189,15.2441,15.4099,1046400.0
2012-09-04 10:00:00,34.37,34.39,34.16,34.19,750800.0,15.4055,15.4144,15.3113,15.3248,750800.0
2012-09-04 10:30:00,34.2,34.29,34.13,34.26,589200.0,15.3293,15.3696,15.2979,15.3562,589200.0
2012-09-04 11:00:00,34.25,34.28,34.23,34.28,286500.0,15.3517,15.3651,15.3427,15.3651,286500.0
2012-09-04 11:30:00,34.28,34.3,34.22,34.29,378700.0,15.3651,15.3741,15.3382,15.3696,378700.0
2012-09-04 12:00:00,34.29,34.29,34.26,34.27,425000.0,15.3696,15.3696,15.3562,15.3606,425000.0
2012-09-04 12:30:00,34.26,34.33,34.26,34.33,308600.0,15.3562,15.3875,15.3562,15.3875,308600.0
2012-09-04 13:00:00,34.32,34.35,34.31,34.34,300700.0,15.383,15.3965,15.3786,15.392,300700.0
2012-09-04 13:30:00,34.33,34.37,34.32,34.33,258400.0,15.3875,15.4055,15.383,15.3875,258400.0
2012-09-04 14:00:00,34.33,34.37,34.31,34.36,351100.0,15.3875,15.4055,15.3786,15.401,351100.0
2012-09-04 14:30:00,34.37,34.46,34.34,34.43,493800.0,15.4055,15.4458,15.392,15.4324,493800.0
2012-09-04 15:00:00,34.42,34.48,34.42,34.43,568100.0,15.4279,15.4548,15.4279,15.4324,568100.0
2012-09-04 15:30:00,34.43,34.45,34.36,34.4,1541800.0,15.4324,15.4413,15.401,15.4189,1541800.0
2012-09-05 09:30:00,34.35,34.49,34.25,34.25,482400.0,15.3965,15.4592,15.3517,15.3517,482400.0
2012-09-05 10:00:00,34.25,34.53,34.22,34.38,1728500.0,15.3517,15.4772,15.3382,15.4099,1728500.0
2012-09-05 10:30:00,34.39,34.52,34.34,34.43,636100.0,15.4144,15.4727,15.392,15.4324,636100.0
2012-09-05 11:00:00,34.43,34.49,34.41,34.47,339300.0,15.4324,15.4592,15.4234,15.4503,339300.0
2012-09-05 11:30:00,34.46,34.51,34.45,34.51,371300.0,15.4458,15.4682,15.4413,15.4682,371300.0
2012-09-05 12:00:00,34.51,34.53,34.42,34.44,544300.0,15.4682,15.4772,15.4279,15.4368,544300.0
2012-09-05 12:30:00,34.43,34.44,34.37,34.38,281200.0,15.4324,15.4368,15.4055,15.4099,281200.0
2012-09-05 13:00:00,34.38,34.39,34.3,34.31,408700.0,15.4099,15.4144,15.3741,15.3786,408700.0
2012-09-05 13:30:00,34.31,34.31,34.25,34.27,522400.0,15.3786,15.3786,15.3517,15.3606,522400.0
2012-09-05 14:00:00,34.27,34.28,34.25,34.25,491000.0,15.3606,15.3651,15.3517,15.3517,491000.0
2012-09-05 14:30:00,34.25,34.35,34.23,34.33,528800.0,15.3517,15.3965,15.3427,15.3875,528800.0
2012-09-05 15:00:00,34.32,34.34,34.27,34.28,796000.0,15.383,15.392,15.3606,15.3651,796000.0
2012-09-05 15:30:00,34.29,34.31,34.25,34.25,1281300.0,15.3696,15.3786,15.3517,15.3517,1281300.0
2012-09-06 09:30:00,34.41,34.53,34.32,34.5,860900.0,15.4234,15.4772,15.383,15.4637,860900.0
2012-09-06 10:00:00,34.48,34.55,34.36,34.39,821900.0,15.4548,15.4861,15.401,15.4144,821900.0
2012-09-06 10:30:00,34.4,34.61,34.39,34.61,631100.0,15.4189,15.513,15.4144,15.513,631100.0
2012-09-06 11:00:00,34.61,34.65,34.46,34.46,955800.0,15.513,15.531,15.4458,15.4458,955800.0
2012-09-06 11:30:00,34.47,34.49,34.37,34.41,566200.0,15.4503,15.4592,15.4055,15.4234,566200.0
2012-09-06 12:00:00,34.41,34.46,34.4,34.4,358100.0,15.4234,15.4458,15.4189,15.4189,358100.0
2012-09-06 12:30:00,34.4,34.46,34.38,34.44,500100.0,15.4189,15.4458,15.4099,15.4368,500100.0
2012-09-06 13:00:00,34.43,34.44,34.4,34.4,336100.0,15.4324,15.4368,15.4189,15.4189,336100.0
2012-09-06 13:30:00,34.4,34.45,34.39,34.45,386200.0,15.4189,15.4413,15.4144,15.4413,386200.0
2012-09-06 14:00:00,34.44,34.5,34.44,34.48,499800.0,15.4368,15.4637,15.4368,15.4548,499800.0
2012-09-06 14:30:00,34.47,34.52,34.45,34.51,515400.0,15.4503,15.4727,15.4413,15.4682,515400.0
2012-09-06 15:00:00,34.5,34.5,34.43,34.47,474600.0,15.4637,15.4637,15.4324,15.4503,474600.0
2012-09-06 15:30:00,34.47,34.58,34.47,34.58,1267800.0,15.4503,15.4996,15.4503,15.4996,1267800.0
2012-09-07 09:30:00,34.63,34.64,34.35,34.41,1052700.0,15.522,15.5265,15.3965,15.4234,1052700.0
2012-09-07 10:00:00,34.4,34.42,34.29,34.29,749600.0,15.4189,15.4279,15.3696,15.3696,749600.0
2012-09-07 10:30:00,34.29,34.39,34.29,34.35,769000.0,15.3696,15.4144,15.3696,15.3965,769000.0
2012-09-07 11:00:00,34.34,34.41,34.33,34.35,524100.0,15.392,15.4234,15.3875,15.3965,524100.0
2012-09-07 11:30:00,34.36,34.42,34.36,34.42,390700.0,15.401,15.4279,15.401,15.4279,390700.0
2012-09-07 12:00:00,34.41,34.44,34.36,34.37,384100.0,15.4234,15.4368,15.401,15.4055,384100.0
2012-09-07 12:30:00,34.37,34.39,34.37,34.39,200800.0,15.4055,15.4144,15.4055,15.4144,200800.0
2012-09-07 13:00:00,34.38,34.4,34.33,34.4,394100.0,15.4099,15.4189,15.3875,15.4189,394100.0
2012-09-07 13:30:00,34.4,34.41,34.32,34.32,871900.0,15.4189,15.4234,15.383,15.383,871900.0
2012-09-07 14:00:00,34.32,34.33,34.3,34.31,413500.0,15.383,15.3875,15.3741,15.3786,413500.0
2012-09-07 14:30:00,34.32,34.32,34.25,34.25,573300.0,15.383,15.383,15.3517,15.3517,573300.0
2012-09-07 15:00:00,34.25,34.26,34.18,34.2,1127100.0,15.3517,15.3562,15.3203,15.3293,1127100.0
2012-09-07 15:30:00,34.2,34.3,34.2,34.27,1667800.0,15.3293,15.3741,15.3293,15.3606,1667800.0
2012-09-10 09:30:00,34.3,34.33,34.24,34.29,1184100.0,15.3741,15.3875,15.3472,15.3696,1184100.0
2012-09-10 10:00:00,34.29,34.4,34.28,34.36,661600.0,15.3696,15.4189,15.3651,15.401,661600.0
2012-09-10 10:30:00,34.36,34.42,34.33,34.36,635000.0,15.401,15.4279,15.3875,15.401,635000.0
2012-09-10 11:00:00,34.36,34.41,34.34,34.41,466900.0,15.401,15.4234,15.392,15.4234,466900.0
2012-09-10 11:30:00,34.41,34.46,34.38,34.44,545700.0,15.4234,15.4458,15.4099,15.4368,545700.0
2012-09-10 12:00:00,34.44,34.48,34.43,34.48,254300.0,15.4368,15.4548,15.4324,15.4548,254300.0
2012-09-10 12:30:00,34.48,34.52,34.44,34.44,448200.0,15.4548,15.4727,15.4368,15.4368,448200.0
2012-09-10 13:00:00,34.44,34.48,34.44,34.48,185500.0,15.4368,15.4548,15.4368,15.4548,185500.0
2012-09-10 13:30:00,34.48,34.5,34.43,34.45,557600.0,15.4548,15.4637,15.4324,15.4413,557600.0
2012-09-10 14:00:00,34.45,34.5,34.44,34.49,404900.0,15.4413,15.4637,15.4368,15.4592,404900.0
2012-09-10 14:30:00,34.49,34.53,34.48,34.51,488700.0,15.4592,15.4772,15.4548,15.4682,488700.0
2012-09-10 15:00:00,34.52,34.54,34.49,34.54,736500.0,15.4727,15.4817,15.4592,15.4817,736500.0
2012-09-10 15:30:00,34.54,34.54,34.44,34.45,1379100.0,15.4817,15.4817,15.4368,15.4413,1379100.0
2012-09-11 09:30:00,34.46,34.59,34.45,34.53,889500.0,15.4458,15.5041,15.4413,15.4772,889500.0
2012-09-11 10:00:00,34.53,34.59,34.46,34.47,907400.0,15.4772,15.5041,15.4458,15.4503,907400.0
2012-09-11 10:30:00,34.48,34.55,34.45,34.48,943900.0,15.4548,15.4861,15.4413,15.4548,943900.0
2012-09-11 11:00:00,34.48,34.52,34.35,34.37,1239500.0,15.4548,15.4727,15.3965,15.4055,1239500.0
2012-09-11 11:30:00,34.38,34.45,34.38,34.42,403300.0,15.4099,15.4413,15.4099,15.4279,403300.0
2012-09-11 12:00:00,34.43,34.47,34.41,34.45,480500.0,15.4324,15.4503,15.4234,15.4413,480500.0
2012-09-11 12:30:00,34.45,34.46,34.42,34.45,314900.0,15.4413,15.4458,15.4279,15.4413,314900.0
2012-09-11 13:00:00,34.45,34.47,34.43,34.46,385700.0,15.4413,15.4503,15.4324,15.4458,385700.0
2012-09-11 13:30:00,34.47,34.48,34.45,34.46,488000.0,15.4503,15.4548,15.4413,15.4458,488000.0
2012-09-11 14:00:00,34.46,34.47,34.44,34.47,451700.0,15.4458,15.4503,15.4368,15.4503,451700.0
2012-09-11 14:30:00,34.47,34.48,34.44,34.44,450100.0,15.4503,15.4548,15.4368,15.4368,450100.0
2012-09-11 15:00:00,34.45,34.45,34.42,34.45,685800.0,15.4413,15.4413,15.4279,15.4413,685800.0
2012-09-11 15:30:00,34.45,34.45,34.38,34.41,1715500.0,15.4413,15.4413,15.4099,15.4234,1715500.0
2012-09-12 09:30:00,34.13,34.13,33.74,33.81,1229000.0,15.5,15.5,15.3229,15.3547,1229000.0
2012-09-12 10:00:00,33.81,33.87,33.53,33.67,1555400.0,15.3547,15.3819,15.2275,15.2911,1555400.0
2012-09-12 10:30:00,33.66,33.79,33.59,33.59,863900.0,15.2866,15.3456,15.2548,15.2548,863900.0
2012-09-12 11:00:00,33.6,33.66,33.54,33.63,875000.0,15.2593,15.2866,15.2321,15.2729,875000.0
2012-09-12 11:30:00,33.63,33.63,33.52,33.54,533800.0,15.2729,15.2729,15.223,15.2321,533800.0
2012-09-12 12:00:00,33.54,33.57,33.43,33.5,1415100.0,15.2321,15.2457,15.1821,15.2139,1415100.0
2012-09-12 12:30:00,33.51,33.51,33.46,33.5,490600.0,15.2184,15.2184,15.1957,15.2139,490600.0
2012-09-12 13:00:00,33.5,33.56,33.5,33.51,434000.0,15.2139,15.2412,15.2139,15.2184,434000.0
2012-09-12 13:30:00,33.51,33.53,33.42,33.43,381100.0,15.2184,15.2275,15.1776,15.1821,381100.0
2012-09-12 14:00:00,33.42,33.47,33.42,33.44,474700.0,15.1776,15.2003,15.1776,15.1867,474700.0
2012-09-12 14:30:00,33.43,33.47,33.36,33.45,667100.0,15.1821,15.2003,15.1503,15.1912,667100.0
2012-09-12 15:00:00,33.45,33.46,33.34,33.38,560900.0,15.1912,15.1957,15.1412,15.1594,560900.0
2012-09-12 15:30:00,33.38,33.38,33.28,33.31,1998400.0,15.1594,15.1594,15.114,15.1276,1998400.0
2012-09-13 09:30:00,33.3,33.63,33.29,33.53,730400.0,15.1231,15.2729,15.1185,15.2275,730400.0
2012-09-13 10:00:00,33.53,33.7,33.48,33.68,757300.0,15.2275,15.3047,15.2048,15.2957,757300.0
2012-09-13 10:30:00,33.68,33.75,33.61,33.62,737600.0,15.2957,15.3274,15.2639,15.2684,737600.0
2012-09-13 11:00:00,33.61,33.67,33.59,33.64,609400.0,15.2639,15.2911,15.2548,15.2775,609400.0
2012-09-13 11:30:00,33.63,33.68,33.61,33.63,454300.0,15.2729,15.2957,15.2639,15.2729,454300.0
2012-09-13 12:00:00,33.63,33.64,33.51,33.53,532800.0,15.2729,15.2775,15.2184,15.2275,532800.0
2012-09-13 12:30:00,33.53,33.8,33.53,33.68,683800.0,15.2275,15.3501,15.2275,15.2957,683800.0
2012-09-13 13:00:00,33.69,33.77,33.55,33.67,669100.0,15.3002,15.3365,15.2366,15.2911,669100.0
2012-09-13 13:30:00,33.68,33.75,33.6,33.66,664600.0,15.2957,15.3274,15.2593,15.2866,664600.0
2012-09-13 14:00:00,33.66,33.83,33.65,33.79,850000.0,15.2866,15.3638,15.282,15.3456,850000.0
2012-09-13 14:30:00,33.79,33.8,33.71,33.76,728000.0,15.3456,15.3501,15.3093,15.332,728000.0
2012-09-13 15:00:00,33.76,33.8,33.71,33.79,885400.0,15.332,15.3501,15.3093,15.3456,885400.0
2012-09-13 15:30:00,33.78,33.83,33.73,33.8,1661300.0,15.3411,15.3638,15.3184,15.3501,1661300.0
2012-09-14 09:30:00,33.88,33.88,33.4,33.41,1311300.0,15.3865,15.3865,15.1685,15.173,1311300.0
2012-09-14 10:00:00,33.41,33.57,33.41,33.54,1203200.0,15.173,15.2457,15.173,15.2321,1203200.0
2012-09-14 10:30:00,33.53,33.61,33.28,33.28,1640000.0,15.2275,15.2639,15.114,15.114,1640000.0
2012-09-14 11:00:00,33.28,33.39,33.23,33.25,1245100.0,15.114,15.1639,15.0913,15.1004,1245100.0
2012-09-14 11:30:00,33.25,33.8,33.17,33.2,1224000.0,15.1004,15.3501,15.064,15.0777,1224000.0
2012-09-14 12:00:00,33.21,33.21,33.1,33.11,1379500.0,15.0822,15.0822,15.0322,15.0368,1379500.0
2012-09-14 12:30:00,33.11,33.15,33.06,33.06,1347400.0,15.0368,15.055,15.0141,15.0141,1347400.0
2012-09-14 13:00:00,33.07,33.08,32.93,32.95,1525000.0,15.0186,15.0232,14.955,14.9641,1525000.0
2012-09-14 13:30:00,32.95,33.04,32.94,32.96,1293400.0,14.9641,15.005,14.9596,14.9687,1293400.0
2012-09-14 14:00:00,32.97,33.0,32.93,32.98,1085300.0,14.9732,14.9868,14.955,14.9777,1085300.0
2012-09-14 14:30:00,32.98,32.98,32.87,32.87,1442900.0,14.9777,14.9777,14.9278,14.9278,1442900.0
2012-09-14 15:00:00,32.88,32.88,32.74,32.74,1871400.0,14.9323,14.9323,14.8688,14.8688,1871400.0
2012-09-14 15:30:00,32.75,32.94,32.72,32.93,3208600.0,14.8733,14.9596,14.8597,14.955,3208600.0
2012-09-17 09:30:00,32.81,33.19,32.81,33.11,1087200.0,14.9005,15.0731,14.9005,15.0368,1087200.0
2012-09-17 10:00:00,33.11,33.21,33.1,33.14,739400.0,15.0368,15.0822,15.0322,15.0504,739400.0
2012-09-17 10:30:00,33.14,33.22,33.14,33.17,679600.0,15.0504,15.0867,15.0504,15.064,679600.0
2012-09-17 11:00:00,33.17,33.24,33.14,33.19,606300.0,15.064,15.0958,15.0504,15.0731,606300.0
2012-09-17 11:30:00,33.19,33.24,33.15,33.19,549800.0,15.0731,15.0958,15.055,15.0731,549800.0
2012-09-17 12:00:00,33.19,33.25,33.18,33.25,353000.0,15.0731,15.1004,15.0686,15.1004,353000.0
2012-09-17 12:30:00,33.25,33.25,33.11,33.15,530800.0,15.1004,15.1004,15.0368,15.055,530800.0
2012-09-17 13:00:00,33.16,33.23,33.15,33.23,329400.0,15.0595,15.0913,15.055,15.0913,329400.0
2012-09-17 13:30:00,33.22,33.23,33.15,33.16,419100.0,15.0867,15.0913,15.055,15.0595,419100.0
2012-09-17 14:00:00,33.17,33.22,33.14,33.21,549300.0,15.064,15.0867,15.0504,15.0822,549300.0
2012-09-17 14:30:00,33.22,33.25,33.18,33.21,509500.0,15.0867,15.1004,15.0686,15.0822,509500.0
2012-09-17 15:00:00,33.22,33.27,33.18,33.18,607500.0,15.0867,15.1095,15.0686,15.0686,607500.0
2012-09-17 15:30:00,33.19,33.24,33.14,33.2,1780300.0,15.0731,15.0958,15.0504,15.0777,1780300.0
2012-09-18 09:30:00,33.2,33.42,33.11,33.21,959700.0,15.0777,15.1776,15.0368,15.0822,959700.0
2012-09-18 10:00:00,33.2,33.34,33.19,33.3,594900.0,15.0777,15.1412,15.0731,15.1231,594900.0
2012-09-18 10:30:00,33.3,33.35,33.25,33.33,459900.0,15.1231,15.1458,15.1004,15.1367,459900.0
2012-09-18 11:00:00,33.33,33.39,33.28,33.34,582200.0,15.1367,15.1639,15.114,15.1412,582200.0
2012-09-18 11:30:00,33.35,33.36,33.26,33.31,451600.0,15.1458,15.1503,15.1049,15.1276,451600.0
2012-09-18 12:00:00,33.31,33.34,33.22,33.24,573600.0,15.1276,15.1412,15.0867,15.0958,573600.0
2012-09-18 12:30:00,33.24,33.33,33.22,33.3,316800.0,15.0958,15.1367,15.0867,15.1231,316800.0
2012-09-18 13:00:00,33.29,33.35,33.27,33.3,294600.0,15.1185,15.1458,15.1095,15.1231,294600.0
2012-09-18 13:30:00,33.3,33.36,33.3,33.32,377000.0,15.1231,15.1503,15.1231,15.1322,377000.0
2012-09-18 14:00:00,33.33,33.33,33.25,33.28,327000.0,15.1367,15.1367,15.1004,15.114,327000.0
2012-09-18 14:30:00,33.28,33.35,33.27,33.32,420400.0,15.114,15.1458,15.1095,15.1322,420400.0
2012-09-18 15:00:00,33.31,33.35,33.3,33.33,499000.0,15.1276,15.1458,15.1231,15.1367,499000.0
2012-09-18 15:30:00,33.34,33.34,33.23,33.3,1189900.0,15.1412,15.1412,15.0913,15.1231,1189900.0
2012-09-19 09:30:00,33.31,33.33,33.1,33.15,739700.0,15.1276,15.1367,15.0322,15.055,739700.0
2012-09-19 10:00:00,33.15,33.26,33.11,33.24,654500.0,15.055,15.1049,15.0368,15.0958,654500.0
2012-09-19 10:30:00,33.25,33.29,33.21,33.21,472400.0,15.1004,15.1185,15.0822,15.0822,472400.0
2012-09-19 11:00:00,33.21,33.27,33.21,33.25,531800.0,15.0822,15.1095,15.0822,15.1004,531800.0
2012-09-19 11:30:00,33.26,33.3,33.2,33.3,872300.0,15.1049,15.1231,15.0777,15.1231,872300.0
2012-09-19 12:00:00,33.3,33.32,33.27,33.27,347300.0,15.1231,15.1322,15.1095,15.1095,347300.0
2012-09-19 12:30:00,33.28,33.28,33.19,33.24,822100.0,15.114,15.114,15.0731,15.0958,822100.0
2012-09-19 13:00:00,33.23,33.27,33.21,33.22,410100.0,15.0913,15.1095,15.0822,15.0867,410100.0
2012-09-19 13:30:00,33.22,33.28,33.21,33.21,515700.0,15.0867,15.114,15.0822,15.0822,515700.0
2012-09-19 14:00:00,33.22,33.25,33.18,33.25,739300.0,15.0867,15.1004,15.0686,15.1004,739300.0
2012-09-19 14:30:00,33.24,33.32,33.19,33.25,601200.0,15.0958,15.1322,15.0731,15.1004,601200.0
2012-09-19 15:00:00,33.25,33.25,33.19,33.21,1172800.0,15.1004,15.1004,15.0731,15.0822,1172800.0
2012-09-19 15:30:00,33.21,33.23,33.15,33.17,1280500.0,15.0822,15.0913,15.055,15.064,1280500.0
2012-09-20 09:30:00,33.14,33.5,33.11,33.45,989100.0,15.0504,15.2139,15.0368,15.1912,989100.0
2012-09-20 10:00:00,33.45,33.58,33.37,33.54,676400.0,15.1912,15.2502,15.1549,15.2321,676400.0
2012-09-20 10:30:00,33.54,33.64,33.53,33.59,766100.0,15.2321,15.2775,15.2275,15.2548,766100.0
2012-09-20 11:00:00,33.59,33.63,33.51,33.58,503800.0,15.2548,15.2729,15.2184,15.2502,503800.0
2012-09-20 11:30:00,33.57,33.65,33.56,33.65,421200.0,15.2457,15.282,15.2412,15.282,421200.0
2012-09-20 12:00:00,33.64,33.66,33.52,33.53,791300.0,15.2775,15.2866,15.223,15.2275,791300.0
2012-09-20 12:30:00,33.52,33.53,33.46,33.51,351200.0,15.223,15.2275,15.1957,15.2184,351200.0
2012-09-20 13:00:00,33.5,33.58,33.5,33.56,298000.0,15.2139,15.2502,15.2139,15.2412,298000.0
2012-09-20 13:30:00,33.56,33.59,33.51,33.58,376700.0,15.2412,15.2548,15.2184,15.2502,376700.0
2012-09-20 14:00:00,33.57,33.63,33.57,33.61,468000.0,15.2457,15.2729,15.2457,15.2639,468000.0
2012-09-20 14:30:00,33.61,33.65,33.59,33.61,445600.0,15.2639,15.282,15.2548,15.2639,445600.0
2012-09-20 15:00:00,33.61,33.65,33.6,33.64,591700.0,15.2639,15.282,15.2593,15.2775,591700.0
2012-09-20 15:30:00,33.63,33.64,33.57,33.62,1267400.0,15.2729,15.2775,15.2457,15.2684,1267400.0
2012-09-21 09:30:00,33.88,33.88,33.66,33.83,2867100.0,15.3865,15.3865,15.2866,15.3638,2867100.0
2012-09-21 10:00:00,33.84,33.92,33.78,33.79,661600.0,15.3683,15.4046,15.3411,15.3456,661600.0
2012-09-21 10:30:00,33.78,33.96,33.78,33.95,809500.0,15.3411,15.4228,15.3411,15.4183,809500.0
2012-09-21 11:00:00,33.95,33.95,33.82,33.86,610000.0,15.4183,15.4183,15.3592,15.3774,610000.0
2012-09-21 11:30:00,33.86,33.89,33.8,33.86,667300.0,15.3774,15.391,15.3501,15.3774,667300.0
2012-09-21 12:00:00,33.85,33.94,33.85,33.9,456200.0,15.3729,15.4137,15.3729,15.3956,456200.0
2012-09-21 12:30:00,33.9,34.04,33.9,33.91,928800.0,15.3956,15.4591,15.3956,15.4001,928800.0
2012-09-21 13:00:00,33.92,34.0,33.91,33.99,532900.0,15.4046,15.441,15.4001,15.4364,532900.0
2012-09-21 13:30:00,34.0,34.04,33.98,34.04,803800.0,15.441,15.4591,15.4319,15.4591,803800.0
2012-09-21 14:00:00,34.04,34.13,34.01,34.13,751400.0,15.4591,15.5,15.4455,15.5,751400.0
2012-09-21 14:30:00,34.13,34.13,34.04,34.1,761600.0,15.5,15.5,15.4591,15.4864,761600.0
2012-09-21 15:00:00,34.1,34.15,34.06,34.08,791600.0,15.4864,15.5091,15.4682,15.4773,791600.0
2012-09-21 15:30:00,34.08,34.08,33.98,34.05,2792100.0,15.4773,15.4773,15.4319,15.4637,2792100.0
2012-09-24 09:30:00,34.03,34.32,34.0,34.28,1332700.0,15.4546,15.5863,15.441,15.5681,1332700.0
2012-09-24 10:00:00,34.27,34.3,34.15,34.27,890000.0,15.5636,15.5772,15.5091,15.5636,890000.0
2012-09-24 10:30:00,34.26,34.31,34.19,34.23,683300.0,15.5591,15.5818,15.5273,15.5454,683300.0
2012-09-24 11:00:00,34.22,34.23,34.01,34.09,711200.0,15.5409,15.5454,15.4455,15.4819,711200.0
2012-09-24 11:30:00,34.09,34.13,34.04,34.08,626700.0,15.4819,15.5,15.4591,15.4773,626700.0
2012-09-24 12:00:00,34.08,34.12,34.05,34.05,263600.0,15.4773,15.4955,15.4637,15.4637,263600.0
2012-09-24 12:30:00,34.05,34.06,34.0,34.02,268900.0,15.4637,15.4682,15.441,15.4501,268900.0
2012-09-24 13:00:00,34.02,34.08,34.01,34.08,275000.0,15.4501,15.4773,15.4455,15.4773,275000.0
2012-09-24 13:30:00,34.07,34.14,34.05,34.12,305800.0,15.4728,15.5046,15.4637,15.4955,305800.0
2012-09-24 14:00:00,34.11,34.19,34.11,34.17,277600.0,15.4909,15.5273,15.4909,15.5182,277600.0
2012-09-24 14:30:00,34.17,34.2,34.14,34.17,560700.0,15.5182,15.5318,15.5046,15.5182,560700.0
2012-09-24 15:00:00,34.17,34.23,34.14,34.2,607200.0,15.5182,15.5454,15.5046,15.5318,607200.0
2012-09-24 15:30:00,34.21,34.26,34.18,34.22,1318900.0,15.5363,15.5591,15.5227,15.5409,1318900.0
2012-09-25 09:30:00,34.32,34.39,34.14,34.39,934000.0,15.5863,15.6181,15.5046,15.6181,934000.0
2012-09-25 10:00:00,34.39,34.46,34.36,34.37,908800.0,15.6181,15.6499,15.6045,15.609,908800.0
2012-09-25 10:30:00,34.38,34.54,34.37,34.52,1484800.0,15.6136,15.6862,15.609,15.6771,1484800.0
2012-09-25 11:00:00,34.51,34.52,34.38,34.4,615900.0,15.6726,15.6771,15.6136,15.6226,615900.0
2012-09-25 11:30:00,34.41,34.43,34.3,34.3,693300.0,15.6272,15.6363,15.5772,15.5772,693300.0
2012-09-25 12:00:00,34.31,34.32,34.21,34.24,422700.0,15.5818,15.5863,15.5363,15.55,422700.0
2012-09-25 12:30:00,34.24,34.25,34.16,34.19,428400.0,15.55,15.5545,15.5136,15.5273,428400.0
2012-09-25 13:00:00,34.2,34.23,34.16,34.2,325000.0,15.5318,15.5454,15.5136,15.5318,325000.0
2012-09-25 13:30:00,34.2,34.26,34.18,34.25,420500.0,15.5318,15.5591,15.5227,15.5545,420500.0
2012-09-25 14:00:00,34.25,34.25,34.13,34.14,442900.0,15.5545,15.5545,15.5,15.5046,442900.0
2012-09-25 14:30:00,34.13,34.18,34.09,34.11,492300.0,15.5,15.5227,15.4819,15.4909,492300.0
2012-09-25 15:00:00,34.1,34.14,34.04,34.08,781500.0,15.4864,15.5046,15.4591,15.4773,781500.0
2012-09-25 15:30:00,34.08,34.12,34.01,34.03,1191900.0,15.4773,15.4955,15.4455,15.4546,1191900.0
2012-09-26 09:30:00,34.04,34.17,34.01,34.14,876600.0,15.4591,15.5182,15.4455,15.5046,876600.0
2012-09-26 10:00:00,34.15,34.16,34.11,34.13,371900.0,15.5091,15.5136,15.4909,15.5,371900.0
2012-09-26 10:30:00,34.14,34.2,34.05,34.15,442300.0,15.5046,15.5318,15.4637,15.5091,442300.0
2012-09-26 11:00:00,34.15,34.24,34.1,34.13,419300.0,15.5091,15.55,15.4864,15.5,419300.0
2012-09-26 11:30:00,34.12,34.21,34.1,34.17,288400.0,15.4955,15.5363,15.4864,15.5182,288400.0
2012-09-26 12:00:00,34.16,34.17,34.11,34.12,375400.0,15.5136,15.5182,15.4909,15.4955,375400.0
2012-09-26 12:30:00,34.12,34.22,34.1,34.22,345100.0,15.4955,15.5409,15.4864,15.5409,345100.0
2012-09-26 13:00:00,34.23,34.25,34.17,34.23,508500.0,15.5454,15.5545,15.5182,15.5454,508500.0
2012-09-26 13:30:00,34.22,34.26,34.21,34.25,472300.0,15.5409,15.5591,15.5363,15.5545,472300.0
2012-09-26 14:00:00,34.25,34.27,34.23,34.23,423000.0,15.5545,15.5636,15.5454,15.5454,423000.0
2012-09-26 14:30:00,34.23,34.26,34.2,34.25,406500.0,15.5454,15.5591,15.5318,15.5545,406500.0
2012-09-26 15:00:00,34.26,34.28,34.24,34.25,585400.0,15.5591,15.5681,15.55,15.5545,585400.0
2012-09-26 15:30:00,34.25,34.28,34.16,34.18,1780100.0,15.5545,15.5681,15.5136,15.5227,1780100.0
2012-09-27 09:30:00,34.23,34.24,34.02,34.03,519900.0,15.5454,15.55,15.4501,15.4546,519900.0
2012-09-27 10:00:00,34.03,34.14,34.02,34.04,428200.0,15.4546,15.5046,15.4501,15.4591,428200.0
2012-09-27 10:30:00,34.05,34.06,33.92,33.96,568800.0,15.4637,15.4682,15.4046,15.4228,568800.0
2012-09-27 11:00:00,33.96,34.0,33.85,33.89,650700.0,15.4228,15.441,15.3729,15.391,650700.0
2012-09-27 11:30:00,33.89,33.89,33.72,33.8,792400.0,15.391,15.391,15.3138,15.3501,792400.0
2012-09-27 12:00:00,33.78,33.93,33.78,33.9,956700.0,15.3411,15.4092,15.3411,15.3956,956700.0
2012-09-27 12:30:00,33.9,33.91,33.85,33.91,630300.0,15.3956,15.4001,15.3729,15.4001,630300.0
2012-09-27 13:00:00,33.9,33.91,33.87,33.89,321900.0,15.3956,15.4001,15.3819,15.391,321900.0
2012-09-27 13:30:00,33.9,33.98,33.88,33.92,692000.0,15.3956,15.4319,15.3865,15.4046,692000.0
2012-09-27 14:00:00,33.93,34.05,33.93,33.98,592900.0,15.4092,15.4637,15.4092,15.4319,592900.0
2012-09-27 14:30:00,33.98,34.01,33.92,33.95,864300.0,15.4319,15.4455,15.4046,15.4183,864300.0
2012-09-27 15:00:00,33.96,33.96,33.91,33.93,446400.0,15.4228,15.4228,15.4001,15.4092,446400.0
2012-09-27 15:30:00,33.92,33.93,33.82,33.89,1659200.0,15.4046,15.4092,15.3592,15.391,1659200.0
2012-09-28 09:30:00,33.86,33.87,33.55,33.67,712100.0,15.3774,15.3819,15.2366,15.2911,712100.0
2012-09-28 10:00:00,33.67,33.7,33.35,33.41,8420800.0,15.2911,15.3047,15.1458,15.173,8420800.0
2012-09-28 10:30:00,33.41,33.51,33.4,33.47,991900.0,15.173,15.2184,15.1685,15.2003,991900.0
2012-09-28 11:00:00,33.48,33.51,33.35,33.35,916600.0,15.2048,15.2184,15.1458,15.1458,916600.0
2012-09-28 11:30:00,33.36,33.39,33.23,33.3,924100.0,15.1503,15.1639,15.0913,15.1231,924100.0
2012-09-28 12:00:00,33.3,33.39,33.28,33.32,611800.0,15.1231,15.1639,15.114,15.1322,611800.0
2012-09-28 12:30:00,33.33,33.35,33.29,33.32,459400.0,15.1367,15.1458,15.1185,15.1322,459400.0
2012-09-28 13:00:00,33.32,33.34,33.27,33.28,515100.0,15.1322,15.1412,15.1095,15.114,515100.0
2012-09-28 13:30:00,33.28,33.33,33.26,33.27,652500.0,15.114,15.1367,15.1049,15.1095,652500.0
2012-09-28 14:00:00,33.27,33.44,33.27,33.44,758500.0,15.1095,15.1867,15.1095,15.1867,758500.0
2012-09-28 14:30:00,33.43,33.5,33.4,33.45,618200.0,15.1821,15.2139,15.1685,15.1912,618200.0
2012-09-28 15:00:00,33.44,33.47,33.38,33.41,886400.0,15.1867,15.2003,15.1594,15.173,886400.0
2012-09-28 15:30:00,33.42,33.45,33.35,33.39,1681900.0,15.1776,15.1912,15.1458,15.1639,1681900.0
2012-10-01 09:30:00,33.38,33.66,33.37,33.6,853900.0,15.1594,15.2866,15.1549,15.2593,853900.0
2012-10-01 10:00:00,33.61,33.9,33.61,33.84,1044900.0,15.2639,15.3956,15.2639,15.3683,1044900.0
2012-10-01 10:30:00,33.84,33.86,33.74,33.83,659600.0,15.3683,15.3774,15.3229,15.3638,659600.0
2012-10-01 11:00:00,33.83,33.87,33.76,33.77,596100.0,15.3638,15.3819,15.332,15.3365,596100.0
2012-10-01 11:30:00,33.77,33.85,33.77,33.84,452600.0,15.3365,15.3729,15.3365,15.3683,452600.0
2012-10-01 12:00:00,33.83,33.91,33.77,33.89,558600.0,15.3638,15.4001,15.3365,15.391,558600.0
2012-10-01 12:30:00,33.9,33.9,33.66,33.67,521000.0,15.3956,15.3956,15.2866,15.2911,521000.0
2012-10-01 13:00:00,33.67,33.7,33.64,33.68,464200.0,15.2911,15.3047,15.2775,15.2957,464200.0
2012-10-01 13:30:00,33.68,33.71,33.64,33.7,420500.0,15.2957,15.3093,15.2775,15.3047,420500.0
2012-10-01 14:00:00,33.7,33.72,33.7,33.72,337200.0,15.3047,15.3138,15.3047,15.3138,337200.0
2012-10-01 14:30:00,33.72,33.74,33.69,33.73,475900.0,15.3138,15.3229,15.3002,15.3184,475900.0
2012-10-01 15:00:00,33.74,33.74,33.56,33.61,701400.0,15.3229,15.3229,15.2412,15.2639,701400.0
2012-10-01 15:30:00,33.61,33.64,33.54,33.63,1287900.0,15.2639,15.2775,15.2321,15.2729,1287900.0
2012-10-02 09:30:00,33.78,33.97,33.75,33.75,1162600.0,15.3411,15.4274,15.3274,15.3274,1162600.0
2012-10-02 10:00:00,33.76,33.83,33.63,33.68,514700.0,15.332,15.3638,15.2729,15.2957,514700.0
2012-10-02 10:30:00,33.68,33.75,33.64,33.65,482900.0,15.2957,15.3274,15.2775,15.282,482900.0
2012-10-02 11:00:00,33.66,33.73,33.61,33.65,575700.0,15.2866,15.3184,15.2639,15.282,575700.0
2012-10-02 11:30:00,33.65,33.67,33.51,33.52,505000.0,15.282,15.2911,15.2184,15.223,505000.0
2012-10-02 12:00:00,33.51,33.67,33.51,33.65,283400.0,15.2184,15.2911,15.2184,15.282,283400.0
2012-10-02 12:30:00,33.64,33.65,33.58,33.63,213400.0,15.2775,15.282,15.2502,15.2729,213400.0
2012-10-02 13:00:00,33.63,33.65,33.61,33.62,198700.0,15.2729,15.282,15.2639,15.2684,198700.0
2012-10-02 13:30:00,33.62,33.73,33.62,33.63,387200.0,15.2684,15.3184,15.2684,15.2729,387200.0
2012-10-02 14:00:00,33.62,33.67,33.6,33.62,533900.0,15.2684,15.2911,15.2593,15.2684,533900.0
2012-10-02 14:30:00,33.61,33.65,33.59,33.59,383400.0,15.2639,15.282,15.2548,15.2548,383400.0
2012-10-02 15:00:00,33.59,33.68,33.59,33.62,636700.0,15.2548,15.2957,15.2548,15.2684,636700.0
2012-10-02 15:30:00,33.63,33.73,33.62,33.73,1060900.0,15.2729,15.3184,15.2684,15.3184,1060900.0
2012-10-03 09:30:00,33.83,33.91,33.74,33.82,1169900.0,15.3638,15.4001,15.3229,15.3592,1169900.0
2012-10-03 10:00:00,33.83,33.88,33.75,33.85,457100.0,15.3638,15.3865,15.3274,15.3729,457100.0
2012-10-03 10:30:00,33.85,33.94,33.75,33.93,712400.0,15.3729,15.4137,15.3274,15.4092,712400.0
2012-10-03 11:00:00,33.92,34.02,33.91,33.99,464900.0,15.4046,15.4501,15.4001,15.4364,464900.0
2012-10-03 11:30:00,33.99,34.13,33.94,34.08,1036900.0,15.4364,15.5,15.4137,15.4773,1036900.0
2012-10-03 12:00:00,34.08,34.13,34.01,34.13,366400.0,15.4773,15.5,15.4455,15.5,366400.0
2012-10-03 12:30:00,34.13,34.14,34.07,34.1,315700.0,15.5,15.5046,15.4728,15.4864,315700.0
2012-10-03 13:00:00,34.09,34.13,34.08,34.11,208200.0,15.4819,15.5,15.4773,15.4909,208200.0
2012-10-03 13:30:00,34.12,34.12,34.02,34.05,519000.0,15.4955,15.4955,15.4501,15.4637,519000.0
2012-10-03 14:00:00,34.05,34.06,33.96,33.98,468200.0,15.4637,15.4682,15.4228,15.4319,468200.0
2012-10-03 14:30:00,33.97,34.05,33.97,34.02,389000.0,15.4274,15.4637,15.4274,15.4501,389000.0
2012-10-03 15:00:00,34.02,34.09,33.98,34.09,573600.0,15.4501,15.4819,15.4319,15.4819,573600.0
2012-10-03 15:30:00,34.08,34.09,34.02,34.05,1040800.0,15.4773,15.4819,15.4501,15.4637,1040800.0
2012-10-04 09:30:00,34.07,34.15,34.0,34.07,1425200.0,15.4728,15.5091,15.441,15.4728,1425200.0
2012-10-04 10:00:00,34.08,34.25,34.08,34.19,904900.0,15.4773,15.5545,15.4773,15.5273,904900.0
2012-10-04 10:30:00,34.2,34.2,33.93,34.0,1558100.0,15.5318,15.5318,15.4092,15.441,1558100.0
2012-10-04 11:00:00,34.01,34.08,33.97,34.04,589500.0,15.4455,15.4773,15.4274,15.4591,589500.0
2012-10-04 11:30:00,34.05,34.09,33.98,34.0,481800.0,15.4637,15.4819,15.4319,15.441,481800.0
2012-10-04 12:00:00,33.99,34.01,33.96,34.0,411700.0,15.4364,15.4455,15.4228,15.441,411700.0
2012-10-04 12:30:00,34.0,34.06,34.0,34.04,646600.0,15.441,15.4682,15.441,15.4591,646600.0
2012-10-04 13:00:00,34.04,34.07,34.0,34.05,574000.0,15.4591,15.4728,15.441,15.4637,574000.0
2012-10-04 13:30:00,34.06,34.06,34.02,34.02,514100.0,15.4682,15.4682,15.4501,15.4501,514100.0
2012-10-04 14:00:00,34.02,34.05,33.99,34.02,433100.0,15.4501,15.4637,15.4364,15.4501,433100.0
2012-10-04 14:30:00,34.02,34.04,33.97,34.01,438300.0,15.4501,15.4591,15.4274,15.4455,438300.0
2012-10-04 15:00:00,34.01,34.06,33.99,34.05,840200.0,15.4455,15.4682,15.4364,15.4637,840200.0
2012-10-04 15:30:00,34.05,34.13,33.99,34.0,2528700.0,15.4637,15.5,15.4364,15.441,2528700.0
2012-10-05 09:30:00,34.12,34.19,33.92,34.0,1031100.0,15.4955,15.5273,15.4046,15.441,1031100.0
2012-10-05 10:00:00,34.0,34.04,33.98,34.02,659200.0,15.441,15.4591,15.4319,15.4501,659200.0
2012-10-05 10:30:00,34.02,34.07,33.98,33.99,1350600.0,15.4501,15.4728,15.4319,15.4364,1350600.0
2012-10-05 11:00:00,33.99,33.99,33.92,33.98,654600.0,15.4364,15.4364,15.4046,15.4319,654600.0
2012-10-05 11:30:00,33.98,33.98,33.93,33.95,516400.0,15.4319,15.4319,15.4092,15.4183,516400.0
2012-10-05 12:00:00,33.94,33.99,33.92,33.99,815800.0,15.4137,15.4364,15.4046,15.4364,815800.0
2012-10-05 12:30:00,33.99,34.02,33.98,34.01,399500.0,15.4364,15.4501,15.4319,15.4455,399500.0
2012-10-05 13:00:00,34.0,34.02,33.97,34.0,370700.0,15.441,15.4501,15.4274,15.441,370700.0
2012-10-05 13:30:00,34.0,34.01,33.92,33.96,487300.0,15.441,15.4455,15.4046,15.4228,487300.0
2012-10-05 14:00:00,33.96,33.96,33.93,33.95,304600.0,15.4228,15.4228,15.4092,15.4183,304600.0
2012-10-05 14:30:00,33.95,33.96,33.91,33.92,474400.0,15.4183,15.4228,15.4001,15.4046,474400.0
2012-10-05 15:00:00,33.93,33.98,33.91,33.96,489000.0,15.4092,15.4319,15.4001,15.4228,489000.0
2012-10-05 15:30:00,33.96,34.0,33.89,34.0,1223400.0,15.4228,15.441,15.391,15.441,1223400.0
2012-10-08 09:30:00,33.96,34.0,33.87,33.9,877700.0,15.4228,15.441,15.3819,15.3956,877700.0
2012-10-08 10:00:00,33.9,33.92,33.82,33.86,477500.0,15.3956,15.4046,15.3592,15.3774,477500.0
2012-10-08 10:30:00,33.87,33.94,33.85,33.88,383900.0,15.3819,15.4137,15.3729,15.3865,383900.0
2012-10-08 11:00:00,33.88,33.9,33.85,33.88,299600.0,15.3865,15.3956,15.3729,15.3865,299600.0
2012-10-08 11:30:00,33.88,33.92,33.86,33.9,315000.0,15.3865,15.4046,15.3774,15.3956,315000.0
2012-10-08 12:00:00,33.9,33.95,33.89,33.94,293300.0,15.3956,15.4183,15.391,15.4137,293300.0
2012-10-08 12:30:00,33.93,33.98,33.93,33.97,465800.0,15.4092,15.4319,15.4092,15.4274,465800.0
2012-10-08 13:00:00,33.98,34.0,33.95,33.95,194000.0,15.4319,15.441,15.4183,15.4183,194000.0
2012-10-08 13:30:00,33.96,34.0,33.95,33.98,200300.0,15.4228,15.441,15.4183,15.4319,200300.0
2012-10-08 14:00:00,33.98,34.0,33.96,33.99,218500.0,15.4319,15.441,15.4228,15.4364,218500.0
2012-10-08 14:30:00,33.98,34.0,33.96,33.99,197800.0,15.4319,15.441,15.4228,15.4364,197800.0
2012-10-08 15:00:00,33.98,34.01,33.96,34.0,309200.0,15.4319,15.4455,15.4228,15.441,309200.0
2012-10-08 15:30:00,33.99,34.02,33.96,33.99,808900.0,15.4364,15.4501,15.4228,15.4364,808900.0
2012-10-09 09:30:00,33.92,34.0,33.73,33.93,1192700.0,15.4046,15.441,15.3184,15.4092,1192700.0
2012-10-09 10:00:00,33.93,34.01,33.91,33.97,428500.0,15.4092,15.4455,15.4001,15.4274,428500.0
2012-10-09 10:30:00,33.97,34.0,33.74,33.78,725000.0,15.4274,15.441,15.3229,15.3411,725000.0
2012-10-09 11:00:00,33.79,33.83,33.73,33.75,536600.0,15.3456,15.3638,15.3184,15.3274,536600.0
2012-10-09 11:30:00,33.75,33.76,33.64,33.65,703300.0,15.3274,15.332,15.2775,15.282,703300.0
2012-10-09 12:00:00,33.66,33.71,33.57,33.65,992000.0,15.2866,15.3093,15.2457,15.282,992000.0
2012-10-09 12:30:00,33.65,33.65,33.55,33.56,673800.0,15.282,15.282,15.2366,15.2412,673800.0
2012-10-09 13:00:00,33.56,33.58,33.5,33.5,867100.0,15.2412,15.2502,15.2139,15.2139,867100.0
2012-10-09 13:30:00,33.5,33.52,33.37,33.45,904800.0,15.2139,15.223,15.1549,15.1912,904800.0
2012-10-09 14:00:00,33.45,33.56,33.45,33.51,622700.0,15.1912,15.2412,15.1912,15.2184,622700.0
2012-10-09 14:30:00,33.52,33.56,33.43,33.55,640200.0,15.223,15.2412,15.1821,15.2366,640200.0
2012-10-09 15:00:00,33.55,33.56,33.45,33.48,652600.0,15.2366,15.2412,15.1912,15.2048,652600.0
2012-10-09 15:30:00,33.49,33.54,33.44,33.51,1721200.0,15.2094,15.2321,15.1867,15.2184,1721200.0
2012-10-10 09:30:00,33.67,33.75,33.43,33.58,1311500.0,15.2911,15.3274,15.1821,15.2502,1311500.0
2012-10-10 10:00:00,33.58,33.63,33.53,33.56,707500.0,15.2502,15.2729,15.2275,15.2412,707500.0
2012-10-10 10:30:00,33.57,33.68,33.5,33.58,843500.0,15.2457,15.2957,15.2139,15.2502,843500.0
2012-10-10 11:00:00,33.59,33.66,33.56,33.58,715800.0,15.2548,15.2866,15.2412,15.2502,715800.0
2012-10-10 11:30:00,33.57,33.61,33.53,33.54,757000.0,15.2457,15.2639,15.2275,15.2321,757000.0
2012-10-10 12:00:00,33.54,33.57,33.45,33.46,761900.0,15.2321,15.2457,15.1912,15.1957,761900.0
2012-10-10 12:30:00,33.47,33.5,33.4,33.42,533800.0,15.2003,15.2139,15.1685,15.1776,533800.0
2012-10-10 13:00:00,33.42,33.46,33.38,33.45,545500.0,15.1776,15.1957,15.1594,15.1912,545500.0
2012-10-10 13:30:00,33.44,33.45,33.33,33.38,362500.0,15.1867,15.1912,15.1367,15.1594,362500.0
2012-10-10 14:00:00,33.37,33.47,33.34,33.37,433000.0,15.1549,15.2003,15.1412,15.1549,433000.0
2012-10-10 14:30:00,33.37,33.37,33.32,33.35,331800.0,15.1549,15.1549,15.1322,15.1458,331800.0
2012-10-10 15:00:00,33.36,33.4,33.33,33.34,569700.0,15.1503,15.1685,15.1367,15.1412,569700.0
2012-10-10 15:30:00,33.34,33.4,33.28,33.34,1001800.0,15.1412,15.1685,15.114,15.1412,1001800.0
2012-10-11 09:30:00,33.47,33.5,33.17,33.17,1174700.0,15.2003,15.2139,15.064,15.064,1174700.0
2012-10-11 10:00:00,33.18,33.38,32.5,32.71,15189700.0,15.0686,15.1594,14.7598,14.8551,15189700.0
2012-10-11 10:30:00,32.71,32.87,32.66,32.85,1971200.0,14.8551,14.9278,14.8324,14.9187,1971200.0
2012-10-11 11:00:00,32.86,33.0,32.83,32.89,1573800.0,14.9233,14.9868,14.9096,14.9369,1573800.0
2012-10-11 11:30:00,32.89,32.9,32.8,32.9,796600.0,14.9369,14.9414,14.896,14.9414,796600.0
2012-10-11 12:00:00,32.9,32.94,32.84,32.85,546300.0,14.9414,14.9596,14.9142,14.9187,546300.0
2012-10-11 12:30:00,32.86,32.93,32.8,32.86,695600.0,14.9233,14.955,14.896,14.9233,695600.0
2012-10-11 13:00:00,32.86,32.9,32.83,32.87,376300.0,14.9233,14.9414,14.9096,14.9278,376300.0
2012-10-11 13:30:00,32.86,32.89,32.8,32.88,638100.0,14.9233,14.9369,14.896,14.9323,638100.0
2012-10-11 14:00:00,32.88,32.91,32.83,32.84,449700.0,14.9323,14.946,14.9096,14.9142,449700.0
2012-10-11 14:30:00,32.85,32.85,32.75,32.76,577800.0,14.9187,14.9187,14.8733,14.8778,577800.0
2012-10-11 15:00:00,32.76,32.81,32.73,32.81,697700.0,14.8778,14.9005,14.8642,14.9005,697700.0
2012-10-11 15:30:00,32.81,32.81,32.71,32.72,1574500.0,14.9005,14.9005,14.8551,14.8597,1574500.0
2012-10-12 09:30:00,32.73,33.13,32.72,33.09,1533900.0,14.8642,15.0459,14.8597,15.0277,1533900.0
2012-10-12 10:00:00,33.09,33.2,33.0,33.01,731400.0,15.0277,15.0777,14.9868,14.9914,731400.0
2012-10-12 10:30:00,33.01,33.07,32.93,32.94,823500.0,14.9914,15.0186,14.955,14.9596,823500.0
2012-10-12 11:00:00,32.94,32.99,32.86,32.86,608400.0,14.9596,14.9823,14.9233,14.9233,608400.0
2012-10-12 11:30:00,32.86,32.88,32.77,32.8,340000.0,14.9233,14.9323,14.8824,14.896,340000.0
2012-10-12 12:00:00,32.8,32.82,32.77,32.82,232500.0,14.896,14.9051,14.8824,14.9051,232500.0
2012-10-12 12:30:00,32.82,32.85,32.77,32.78,251600.0,14.9051,14.9187,14.8824,14.8869,251600.0
2012-10-12 13:00:00,32.79,32.87,32.78,32.86,282000.0,14.8915,14.9278,14.8869,14.9233,282000.0
2012-10-12 13:30:00,32.85,32.89,32.81,32.89,317400.0,14.9187,14.9369,14.9005,14.9369,317400.0
2012-10-12 14:00:00,32.89,33.04,32.88,33.01,755400.0,14.9369,15.005,14.9323,14.9914,755400.0
2012-10-12 14:30:00,33.01,33.09,33.01,33.08,884300.0,14.9914,15.0277,14.9914,15.0232,884300.0
2012-10-12 15:00:00,33.09,33.2,33.08,33.19,894500.0,15.0277,15.0777,15.0232,15.0731,894500.0
2012-10-12 15:30:00,33.2,33.22,33.11,33.12,2866700.0,15.0777,15.0867,15.0368,15.0413,2866700.0
2012-10-15 09:30:00,33.11,33.11,32.84,32.97,1658700.0,15.0368,15.0368,14.9142,14.9732,1658700.0
2012-10-15 10:00:00,32.96,33.09,32.9,33.06,495800.0,14.9687,15.0277,14.9414,15.0141,495800.0
2012-10-15 10:30:00,33.06,33.09,32.91,32.93,667000.0,15.0141,15.0277,14.946,14.955,667000.0
2012-10-15 11:00:00,32.93,32.99,32.89,32.94,528700.0,14.955,14.9823,14.9369,14.9596,528700.0
2012-10-15 11:30:00,32.95,33.16,32.94,33.09,422300.0,14.9641,15.0595,14.9596,15.0277,422300.0
2012-10-15 12:00:00,33.09,33.14,33.04,33.09,260400.0,15.0277,15.0504,15.005,15.0277,260400.0
2012-10-15 12:30:00,33.09,33.14,33.07,33.07,238900.0,15.0277,15.0504,15.0186,15.0186,238900.0
2012-10-15 13:00:00,33.08,33.16,33.08,33.14,207800.0,15.0232,15.0595,15.0232,15.0504,207800.0
2012-10-15 13:30:00,33.15,33.19,33.14,33.19,198500.0,15.055,15.0731,15.0504,15.0731,198500.0
2012-10-15 14:00:00,33.19,33.19,33.12,33.14,295000.0,15.0731,15.0731,15.0413,15.0504,295000.0
2012-10-15 14:30:00,33.14,33.14,33.03,33.07,318600.0,15.0504,15.0504,15.0005,15.0186,318600.0
2012-10-15 15:00:00,33.08,33.15,33.06,33.12,333100.0,15.0232,15.055,15.0141,15.0413,333100.0
2012-10-15 15:30:00,33.12,33.18,33.08,33.15,789300.0,15.0413,15.0686,15.0232,15.055,789300.0
2012-10-16 09:30:00,33.27,33.35,33.16,33.26,622400.0,15.1095,15.1458,15.0595,15.1049,622400.0
2012-10-16 10:00:00,33.26,33.31,33.17,33.3,504000.0,15.1049,15.1276,15.064,15.1231,504000.0
2012-10-16 10:30:00,33.31,33.33,33.22,33.25,683800.0,15.1276,15.1367,15.0867,15.1004,683800.0
2012-10-16 11:00:00,33.25,33.31,33.21,33.22,403800.0,15.1004,15.1276,15.0822,15.0867,403800.0
2012-10-16 11:30:00,33.22,33.28,33.09,33.14,419200.0,15.0867,15.114,15.0277,15.0504,419200.0
2012-10-16 12:00:00,33.14,33.17,33.13,33.15,300600.0,15.0504,15.064,15.0459,15.055,300600.0
2012-10-16 12:30:00,33.15,33.16,33.04,33.05,348700.0,15.055,15.0595,15.005,15.0095,348700.0
2012-10-16 13:00:00,33.05,33.15,33.05,33.15,160400.0,15.0095,15.055,15.0095,15.055,160400.0
2012-10-16 13:30:00,33.14,33.23,33.13,33.21,254200.0,15.0504,15.0913,15.0459,15.0822,254200.0
2012-10-16 14:00:00,33.22,33.23,33.18,33.22,255700.0,15.0867,15.0913,15.0686,15.0867,255700.0
2012-10-16 14:30:00,33.22,33.25,33.21,33.24,192700.0,15.0867,15.1004,15.0822,15.0958,192700.0
2012-10-16 15:00:00,33.23,33.25,33.2,33.22,287900.0,15.0913,15.1004,15.0777,15.0867,287900.0
2012-10-16 15:30:00,33.22,33.3,33.22,33.26,1013100.0,15.0867,15.1231,15.0867,15.1049,1013100.0
2012-10-17 09:30:00,33.41,33.47,33.28,33.38,616100.0,15.173,15.2003,15.114,15.1594,616100.0
2012-10-17 10:00:00,33.37,33.46,33.34,33.41,348000.0,15.1549,15.1957,15.1412,15.173,348000.0
2012-10-17 10:30:00,33.4,33.48,33.39,33.48,674100.0,15.1685,15.2048,15.1639,15.2048,674100.0
2012-10-17 11:00:00,33.48,33.55,33.44,33.53,915800.0,15.2048,15.2366,15.1867,15.2275,915800.0
2012-10-17 11:30:00,33.53,33.59,33.48,33.51,415800.0,15.2275,15.2548,15.2048,15.2184,415800.0
2012-10-17 12:00:00,33.51,33.52,33.45,33.5,393300.0,15.2184,15.223,15.1912,15.2139,393300.0
2012-10-17 12:30:00,33.51,33.51,33.41,33.41,289100.0,15.2184,15.2184,15.173,15.173,289100.0
2012-10-17 13:00:00,33.41,33.44,33.4,33.42,274100.0,15.173,15.1867,15.1685,15.1776,274100.0
2012-10-17 13:30:00,33.43,33.51,33.41,33.49,461900.0,15.1821,15.2184,15.173,15.2094,461900.0
2012-10-17 14:00:00,33.49,33.53,33.48,33.51,301400.0,15.2094,15.2275,15.2048,15.2184,301400.0
2012-10-17 14:30:00,33.52,33.55,33.5,33.55,262200.0,15.223,15.2366,15.2139,15.2366,262200.0
2012-10-17 15:00:00,33.54,33.56,33.51,33.53,380200.0,15.2321,15.2412,15.2184,15.2275,380200.0
2012-10-17 15:30:00,33.54,33.54,33.46,33.49,1404300.0,15.2321,15.2321,15.1957,15.2094,1404300.0
2012-10-18 09:30:00,33.3,33.41,33.1,33.12,923900.0,15.1231,15.173,15.0322,15.0413,923900.0
2012-10-18 10:00:00,33.12,33.17,33.09,33.13,573800.0,15.0413,15.064,15.0277,15.0459,573800.0
2012-10-18 10:30:00,33.14,33.19,33.07,33.14,557400.0,15.0504,15.0731,15.0186,15.0504,557400.0
2012-10-18 11:00:00,33.14,33.2,33.09,33.16,560700.0,15.0504,15.0777,15.0277,15.0595,560700.0
2012-10-18 11:30:00,33.15,33.23,33.15,33.19,463700.0,15.055,15.0913,15.055,15.0731,463700.0
2012-10-18 12:00:00,33.18,33.23,33.16,33.16,360800.0,15.0686,15.0913,15.0595,15.0595,360800.0
2012-10-18 12:30:00,33.16,33.24,33.15,33.2,398500.0,15.0595,15.0958,15.055,15.0777,398500.0
2012-10-18 13:00:00,33.21,33.23,33.18,33.19,240500.0,15.0822,15.0913,15.0686,15.0731,240500.0
2012-10-18 13:30:00,33.18,33.21,33.15,33.16,283700.0,15.0686,15.0822,15.055,15.0595,283700.0
2012-10-18 14:00:00,33.16,33.17,33.12,33.12,382000.0,15.0595,15.064,15.0413,15.0413,382000.0
2012-10-18 14:30:00,33.12,33.17,33.05,33.15,451500.0,15.0413,15.064,15.0095,15.055,451500.0
2012-10-18 15:00:00,33.15,33.21,33.09,33.11,657100.0,15.055,15.0822,15.0277,15.0368,657100.0
2012-10-18 15:30:00,33.11,33.16,33.06,33.11,1183900.0,15.0368,15.0595,15.0141,15.0368,1183900.0
2012-10-19 09:30:00,33.11,33.15,33.02,33.05,1825200.0,15.0368,15.055,14.9959,15.0095,1825200.0
2012-10-19 10:00:00,33.05,33.09,32.97,33.04,545400.0,15.0095,15.0277,14.9732,15.005,545400.0
2012-10-19 10:30:00,33.04,33.04,32.9,32.93,522900.0,15.005,15.005,14.9414,14.955,522900.0
2012-10-19 11:00:00,32.92,32.93,32.82,32.86,338000.0,14.9505,14.955,14.9051,14.9233,338000.0
2012-10-19 11:30:00,32.86,32.93,32.81,32.86,355900.0,14.9233,14.955,14.9005,14.9233,355900.0
2012-10-19 12:00:00,32.86,32.86,32.75,32.79,385000.0,14.9233,14.9233,14.8733,14.8915,385000.0
2012-10-19 12:30:00,32.78,32.84,32.77,32.79,301600.0,14.8869,14.9142,14.8824,14.8915,301600.0
2012-10-19 13:00:00,32.8,32.83,32.72,32.72,698900.0,14.896,14.9096,14.8597,14.8597,698900.0
2012-10-19 13:30:00,32.72,32.74,32.63,32.67,501300.0,14.8597,14.8688,14.8188,14.837,501300.0
2012-10-19 14:00:00,32.67,32.7,32.6,32.61,533100.0,14.837,14.8506,14.8052,14.8097,533100.0
2012-10-19 14:30:00,32.6,32.69,32.6,32.69,596900.0,14.8052,14.846,14.8052,14.846,596900.0
2012-10-19 15:00:00,32.68,32.72,32.64,32.67,441300.0,14.8415,14.8597,14.8233,14.837,441300.0
2012-10-19 15:30:00,32.67,32.69,32.61,32.65,1812900.0,14.837,14.846,14.8097,14.8279,1812900.0
2012-10-22 09:30:00,32.62,32.82,32.57,32.77,665200.0,14.8143,14.9051,14.7915,14.8824,665200.0
2012-10-22 10:00:00,32.77,32.9,32.77,32.86,626000.0,14.8824,14.9414,14.8824,14.9233,626000.0
2012-10-22 10:30:00,32.85,32.86,32.7,32.8,567200.0,14.9187,14.9233,14.8506,14.896,567200.0
2012-10-22 11:00:00,32.81,32.82,32.73,32.76,476400.0,14.9005,14.9051,14.8642,14.8778,476400.0
2012-10-22 11:30:00,32.77,32.82,32.74,32.79,270000.0,14.8824,14.9051,14.8688,14.8915,270000.0
2012-10-22 12:00:00,32.79,32.82,32.76,32.81,313200.0,14.8915,14.9051,14.8778,14.9005,313200.0
2012-10-22 12:30:00,32.82,32.84,32.79,32.8,255000.0,14.9051,14.9142,14.8915,14.896,255000.0
2012-10-22 13:00:00,32.8,32.81,32.72,32.74,410000.0,14.896,14.9005,14.8597,14.8688,410000.0
2012-10-22 13:30:00,32.74,32.75,32.66,32.68,318500.0,14.8688,14.8733,14.8324,14.8415,318500.0
2012-10-22 14:00:00,32.68,32.76,32.67,32.74,389000.0,14.8415,14.8778,14.837,14.8688,389000.0
2012-10-22 14:30:00,32.74,32.76,32.7,32.76,526700.0,14.8688,14.8778,14.8506,14.8778,526700.0
2012-10-22 15:00:00,32.76,32.82,32.72,32.82,381200.0,14.8778,14.9051,14.8597,14.9051,381200.0
2012-10-22 15:30:00,32.81,32.95,32.77,32.92,1439900.0,14.9005,14.9641,14.8824,14.9505,1439900.0
2012-10-23 09:30:00,32.71,32.8,32.32,32.38,1309900.0,14.8551,14.896,14.678,14.7053,1309900.0
2012-10-23 10:00:00,32.39,32.41,32.19,32.23,1088900.0,14.7098,14.7189,14.619,14.6371,1088900.0
2012-10-23 10:30:00,32.24,32.28,32.15,32.16,791300.0,14.6417,14.6598,14.6008,14.6053,791300.0
2012-10-23 11:00:00,32.17,32.23,32.07,32.16,1047300.0,14.6099,14.6371,14.5645,14.6053,1047300.0
2012-10-23 11:30:00,32.16,32.2,32.12,32.19,634200.0,14.6053,14.6235,14.5872,14.619,634200.0
2012-10-23 12:00:00,32.19,32.33,32.16,32.3,698500.0,14.619,14.6826,14.6053,14.6689,698500.0
2012-10-23 12:30:00,32.31,32.39,32.28,32.35,632900.0,14.6735,14.7098,14.6598,14.6916,632900.0
2012-10-23 13:00:00,32.35,32.35,32.23,32.34,595700.0,14.6916,14.6916,14.6371,14.6871,595700.0
2012-10-23 13:30:00,32.34,32.39,32.29,32.37,410300.0,14.6871,14.7098,14.6644,14.7007,410300.0
2012-10-23 14:00:00,32.36,32.39,32.34,32.38,535300.0,14.6962,14.7098,14.6871,14.7053,535300.0
2012-10-23 14:30:00,32.37,32.43,32.37,32.42,356000.0,14.7007,14.728,14.7007,14.7234,356000.0
2012-10-23 15:00:00,32.42,32.45,32.38,32.4,728700.0,14.7234,14.7371,14.7053,14.7143,728700.0
2012-10-23 15:30:00,32.4,32.42,32.29,32.35,1203000.0,14.7143,14.7234,14.6644,14.6916,1203000.0
2012-10-24 09:30:00,32.34,32.44,32.19,32.4,1135400.0,14.6871,14.7325,14.619,14.7143,1135400.0
2012-10-24 10:00:00,32.39,32.45,32.22,32.29,1160500.0,14.7098,14.7371,14.6326,14.6644,1160500.0
2012-10-24 10:30:00,32.29,32.34,32.22,32.32,605800.0,14.6644,14.6871,14.6326,14.678,605800.0
2012-10-24 11:00:00,32.32,32.34,32.15,32.16,921100.0,14.678,14.6871,14.6008,14.6053,921100.0
2012-10-24 11:30:00,32.16,32.2,32.16,32.18,694700.0,14.6053,14.6235,14.6053,14.6144,694700.0
2012-10-24 12:00:00,32.18,32.2,32.14,32.19,396900.0,14.6144,14.6235,14.5963,14.619,396900.0
2012-10-24 12:30:00,32.2,32.23,32.19,32.2,243100.0,14.6235,14.6371,14.619,14.6235,243100.0
2012-10-24 13:00:00,32.2,32.25,32.2,32.23,216600.0,14.6235,14.6462,14.6235,14.6371,216600.0
2012-10-24 13:30:00,32.23,32.23,32.15,32.18,563900.0,14.6371,14.6371,14.6008,14.6144,563900.0
2012-10-24 14:00:00,32.19,32.23,32.09,32.2,688100.0,14.619,14.6371,14.5736,14.6235,688100.0
2012-10-24 14:30:00,32.21,32.22,32.11,32.11,550100.0,14.6281,14.6326,14.5826,14.5826,550100.0
2012-10-24 15:00:00,32.11,32.15,32.02,32.05,940400.0,14.5826,14.6008,14.5418,14.5554,940400.0
2012-10-24 15:30:00,32.05,32.12,31.83,32.1,3049200.0,14.5554,14.5872,14.4555,14.5781,3049200.0
2012-10-25 09:30:00,32.39,32.49,32.21,32.37,959200.0,14.7098,14.7552,14.6281,14.7007,959200.0
2012-10-25 10:00:00,32.38,32.44,32.26,32.3,506900.0,14.7053,14.7325,14.6508,14.6689,506900.0
2012-10-25 10:30:00,32.3,32.32,32.21,32.24,488400.0,14.6689,14.678,14.6281,14.6417,488400.0
2012-10-25 11:00:00,32.24,32.27,32.09,32.12,683900.0,14.6417,14.6553,14.5736,14.5872,683900.0
2012-10-25 11:30:00,32.12,32.16,32.01,32.05,653200.0,14.5872,14.6053,14.5372,14.5554,653200.0
2012-10-25 12:00:00,32.05,32.06,32.02,32.04,515500.0,14.5554,14.5599,14.5418,14.5509,515500.0
2012-10-25 12:30:00,32.04,32.1,32.03,32.08,543900.0,14.5509,14.5781,14.5463,14.569,543900.0
2012-10-25 13:00:00,32.09,32.13,32.02,32.1,781300.0,14.5736,14.5917,14.5418,14.5781,781300.0
2012-10-25 13:30:00,32.1,32.11,32.03,32.08,469800.0,14.5781,14.5826,14.5463,14.569,469800.0
2012-10-25 14:00:00,32.08,32.11,32.07,32.08,359000.0,14.569,14.5826,14.5645,14.569,359000.0
2012-10-25 14:30:00,32.09,32.1,32.05,32.07,372700.0,14.5736,14.5781,14.5554,14.5645,372700.0
2012-10-25 15:00:00,32.07,32.08,32.01,32.05,552700.0,14.5645,14.569,14.5372,14.5554,552700.0
2012-10-25 15:30:00,32.04,32.1,32.01,32.1,1620800.0,14.5509,14.5781,14.5372,14.5781,1620800.0
2012-10-26 09:30:00,32.16,32.16,31.65,31.84,1188200.0,14.6053,14.6053,14.3737,14.46,1188200.0
2012-10-26 10:00:00,31.84,31.94,31.75,31.77,448700.0,14.46,14.5054,14.4191,14.4282,448700.0
2012-10-26 10:30:00,31.77,31.8,31.62,31.69,566100.0,14.4282,14.4419,14.3601,14.3919,566100.0
2012-10-26 11:00:00,31.7,31.84,31.58,31.64,1515300.0,14.3964,14.46,14.3419,14.3692,1515300.0
2012-10-26 11:30:00,31.64,31.88,31.64,31.86,679000.0,14.3692,14.4782,14.3692,14.4691,679000.0
2012-10-26 12:00:00,31.85,31.9,31.78,31.87,532800.0,14.4646,14.4873,14.4328,14.4736,532800.0
2012-10-26 12:30:00,31.86,31.9,31.8,31.8,753500.0,14.4691,14.4873,14.4419,14.4419,753500.0
2012-10-26 13:00:00,31.8,31.95,31.79,31.94,548400.0,14.4419,14.51,14.4373,14.5054,548400.0
2012-10-26 13:30:00,31.94,32.05,31.9,31.93,486000.0,14.5054,14.5554,14.4873,14.5009,486000.0
2012-10-26 14:00:00,31.94,32.05,31.92,32.04,372300.0,14.5054,14.5554,14.4964,14.5509,372300.0
2012-10-26 14:30:00,32.04,32.07,31.96,31.98,461600.0,14.5509,14.5645,14.5145,14.5236,461600.0
2012-10-26 15:00:00,31.97,31.99,31.91,31.93,747700.0,14.5191,14.5281,14.4918,14.5009,747700.0
2012-10-26 15:30:00,31.94,31.94,31.73,31.76,2025400.0,14.5054,14.5054,14.4101,14.4237,2025400.0
2012-10-31 09:30:00,31.79,32.14,31.78,32.0,999500.0,14.4373,14.5963,14.4328,14.5327,999500.0
2012-10-31 10:00:00,32.0,32.1,31.99,32.02,559400.0,14.5327,14.5781,14.5281,14.5418,559400.0
2012-10-31 10:30:00,32.02,32.02,31.9,31.95,550300.0,14.5418,14.5418,14.4873,14.51,550300.0
2012-10-31 11:00:00,31.94,31.94,31.8,31.81,604600.0,14.5054,14.5054,14.4419,14.4464,604600.0
2012-10-31 11:30:00,31.81,31.94,31.8,31.91,456400.0,14.4464,14.5054,14.4419,14.4918,456400.0
2012-10-31 12:00:00,31.91,31.91,31.76,31.78,502300.0,14.4918,14.4918,14.4237,14.4328,502300.0
2012-10-31 12:30:00,31.77,31.86,31.76,31.83,458500.0,14.4282,14.4691,14.4237,14.4555,458500.0
2012-10-31 13:00:00,31.83,31.84,31.77,31.82,365800.0,14.4555,14.46,14.4282,14.4509,365800.0
2012-10-31 13:30:00,31.82,31.87,31.82,31.87,398600.0,14.4509,14.4736,14.4509,14.4736,398600.0
2012-10-31 14:00:00,31.87,31.87,31.84,31.87,331800.0,14.4736,14.4736,14.46,14.4736,331800.0
2012-10-31 14:30:00,31.86,31.93,31.78,31.8,656900.0,14.4691,14.5009,14.4328,14.4419,656900.0
2012-10-31 15:00:00,31.81,32.04,31.79,31.95,853300.0,14.4464,14.5509,14.4373,14.51,853300.0
2012-10-31 15:30:00,31.95,31.99,31.78,31.8,1649700.0,14.51,14.5281,14.4328,14.4419,1649700.0
2012-11-01 09:30:00,31.85,32.14,31.85,32.01,815700.0,14.4646,14.5963,14.4646,14.5372,815700.0
2012-11-01 10:00:00,32.01,32.17,31.99,32.13,771200.0,14.5372,14.6099,14.5281,14.5917,771200.0
2012-11-01 10:30:00,32.13,32.2,32.1,32.11,486800.0,14.5917,14.6235,14.5781,14.5826,486800.0
2012-11-01 11:00:00,32.11,32.15,32.03,32.07,397200.0,14.5826,14.6008,14.5463,14.5645,397200.0
2012-11-01 11:30:00,32.08,32.12,32.01,32.03,612200.0,14.569,14.5872,14.5372,14.5463,612200.0
2012-11-01 12:00:00,32.03,32.03,31.98,31.98,395100.0,14.5463,14.5463,14.5236,14.5236,395100.0
2012-11-01 12:30:00,31.98,32.03,31.95,32.01,626900.0,14.5236,14.5463,14.51,14.5372,626900.0
2012-11-01 13:00:00,32.01,32.01,31.91,31.98,561400.0,14.5372,14.5372,14.4918,14.5236,561400.0
2012-11-01 13:30:00,31.98,31.99,31.9,31.91,310000.0,14.5236,14.5281,14.4873,14.4918,310000.0
2012-11-01 14:00:00,31.9,31.98,31.9,31.96,329600.0,14.4873,14.5236,14.4873,14.5145,329600.0
2012-11-01 14:30:00,31.97,32.01,31.96,31.98,298600.0,14.5191,14.5372,14.5145,14.5236,298600.0
2012-11-01 15:00:00,31.97,32.0,31.9,31.93,589600.0,14.5191,14.5327,14.4873,14.5009,589600.0
2012-11-01 15:30:00,31.93,32.0,31.91,31.97,1040500.0,14.5009,14.5327,14.4918,14.5191,1040500.0
2012-11-02 09:30:00,32.16,32.24,32.06,32.13,537800.0,14.6053,14.6417,14.5599,14.5917,537800.0
2012-11-02 10:00:00,32.12,32.16,32.01,32.06,612500.0,14.5872,14.6053,14.5372,14.5599,612500.0
2012-11-02 10:30:00,32.06,32.1,31.96,31.99,497800.0,14.5599,14.5781,14.5145,14.5281,497800.0
2012-11-02 11:00:00,32.0,32.03,31.94,31.98,471000.0,14.5327,14.5463,14.5054,14.5236,471000.0
2012-11-02 11:30:00,31.98,32.05,31.97,32.02,501700.0,14.5236,14.5554,14.5191,14.5418,501700.0
2012-11-02 12:00:00,32.02,32.03,31.95,31.98,420100.0,14.5418,14.5463,14.51,14.5236,420100.0
2012-11-02 12:30:00,31.99,31.99,31.93,31.94,450300.0,14.5281,14.5281,14.5009,14.5054,450300.0
2012-11-02 13:00:00,31.94,31.95,31.91,31.91,252400.0,14.5054,14.51,14.4918,14.4918,252400.0
2012-11-02 13:30:00,31.91,31.96,31.91,31.92,405800.0,14.4918,14.5145,14.4918,14.4964,405800.0
2012-11-02 14:00:00,31.92,31.92,31.84,31.9,401800.0,14.4964,14.4964,14.46,14.4873,401800.0
2012-11-02 14:30:00,31.91,31.91,31.77,31.82,514400.0,14.4918,14.4918,14.4282,14.4509,514400.0
2012-11-02 15:00:00,31.81,31.84,31.77,31.79,781200.0,14.4464,14.46,14.4282,14.4373,781200.0
2012-11-02 15:30:00,31.79,31.8,31.69,31.7,1654300.0,14.4373,14.4419,14.3919,14.3964,1654300.0
2012-11-05 09:30:00,31.7,31.86,31.58,31.66,1123400.0,14.3964,14.4691,14.3419,14.3783,1123400.0
2012-11-05 10:00:00,31.66,31.71,31.51,31.52,925600.0,14.3783,14.401,14.3102,14.3147,925600.0
2012-11-05 10:30:00,31.51,31.65,31.51,31.6,464900.0,14.3102,14.3737,14.3102,14.351,464900.0
2012-11-05 11:00:00,31.6,31.64,31.56,31.58,500000.0,14.351,14.3692,14.3329,14.3419,500000.0
2012-11-05 11:30:00,31.58,31.68,31.55,31.67,418800.0,14.3419,14.3874,14.3283,14.3828,418800.0
2012-11-05 12:00:00,31.66,31.73,31.62,31.69,453600.0,14.3783,14.4101,14.3601,14.3919,453600.0
2012-11-05 12:30:00,31.69,31.7,31.6,31.68,371200.0,14.3919,14.3964,14.351,14.3874,371200.0
2012-11-05 13:00:00,31.68,31.72,31.65,31.66,487100.0,14.3874,14.4055,14.3737,14.3783,487100.0
2012-11-05 13:30:00,31.66,31.7,31.64,31.66,258500.0,14.3783,14.3964,14.3692,14.3783,258500.0
2012-11-05 14:00:00,31.67,31.72,31.66,31.71,331500.0,14.3828,14.4055,14.3783,14.401,331500.0
2012-11-05 14:30:00,31.71,31.81,31.7,31.79,504100.0,14.401,14.4464,14.3964,14.4373,504100.0
2012-11-05 15:00:00,31.79,31.85,31.76,31.85,522100.0,14.4373,14.4646,14.4237,14.4646,522100.0
2012-11-05 15:30:00,31.86,31.94,31.8,31.88,1042300.0,14.4691,14.5054,14.4419,14.4782,1042300.0
2012-11-06 09:30:00,31.95,32.14,31.9,32.1,687100.0,14.51,14.5963,14.4873,14.5781,687100.0
2012-11-06 10:00:00,32.1,32.13,31.98,32.04,694800.0,14.5781,14.5917,14.5236,14.5509,694800.0
2012-11-06 10:30:00,32.04,32.08,31.99,32.03,594100.0,14.5509,14.569,14.5281,14.5463,594100.0
2012-11-06 11:00:00,32.03,32.09,31.98,32.01,633800.0,14.5463,14.5736,14.5236,14.5372,633800.0
2012-11-06 11:30:00,32.0,32.21,32.0,32.2,750100.0,14.5327,14.6281,14.5327,14.6235,750100.0
2012-11-06 12:00:00,32.21,32.27,32.18,32.2,777900.0,14.6281,14.6553,14.6144,14.6235,777900.0
2012-11-06 12:30:00,32.21,32.21,32.08,32.1,361600.0,14.6281,14.6281,14.569,14.5781,361600.0
2012-11-06 13:00:00,32.1,32.1,32.04,32.05,490900.0,14.5781,14.5781,14.5509,14.5554,490900.0
2012-11-06 13:30:00,32.05,32.08,31.98,31.99,400300.0,14.5554,14.569,14.5236,14.5281,400300.0
2012-11-06 14:00:00,31.98,32.06,31.98,32.01,480400.0,14.5236,14.5599,14.5236,14.5372,480400.0
2012-11-06 14:30:00,32.02,32.07,31.99,32.0,800300.0,14.5418,14.5645,14.5281,14.5327,800300.0
2012-11-06 15:00:00,32.01,32.02,31.92,31.93,570500.0,14.5372,14.5418,14.4964,14.5009,570500.0
2012-11-06 15:30:00,31.93,31.98,31.92,31.95,2003100.0,14.5009,14.5236,14.4964,14.51,2003100.0
2012-11-07 09:30:00,31.79,31.9,31.71,31.78,1446700.0,14.4373,14.4873,14.401,14.4328,1446700.0
2012-11-07 10:00:00,31.77,31.77,31.6,31.64,930700.0,14.4282,14.4282,14.351,14.3692,930700.0
2012-11-07 10:30:00,31.64,31.71,31.61,31.62,972800.0,14.3692,14.401,14.3556,14.3601,972800.0
2012-11-07 11:00:00,31.62,31.67,31.41,31.42,1161700.0,14.3601,14.3828,14.2647,14.2693,1161700.0
2012-11-07 11:30:00,31.41,31.55,31.34,31.52,1170200.0,14.2647,14.3283,14.2329,14.3147,1170200.0
2012-11-07 12:00:00,31.53,31.61,31.52,31.56,713300.0,14.3192,14.3556,14.3147,14.3329,713300.0
2012-11-07 12:30:00,31.56,31.64,31.52,31.62,546600.0,14.3329,14.3692,14.3147,14.3601,546600.0
2012-11-07 13:00:00,31.61,31.72,31.6,31.63,556700.0,14.3556,14.4055,14.351,14.3647,556700.0
2012-11-07 13:30:00,31.62,31.68,31.56,31.58,513100.0,14.3601,14.3874,14.3329,14.3419,513100.0
2012-11-07 14:00:00,31.59,31.63,31.56,31.57,464300.0,14.3465,14.3647,14.3329,14.3374,464300.0
2012-11-07 14:30:00,31.58,31.58,31.46,31.53,630700.0,14.3419,14.3419,14.2874,14.3192,630700.0
2012-11-07 15:00:00,31.53,31.63,31.46,31.6,859500.0,14.3192,14.3647,14.2874,14.351,859500.0
2012-11-07 15:30:00,31.6,31.61,31.39,31.41,1951900.0,14.351,14.3556,14.2557,14.2647,1951900.0
2012-11-08 09:30:00,31.39,31.6,31.12,31.46,1547200.0,14.2557,14.351,14.133,14.2874,1547200.0
2012-11-08 10:00:00,31.46,31.6,31.43,31.53,629300.0,14.2874,14.351,14.2738,14.3192,629300.0
2012-11-08 10:30:00,31.52,31.54,31.4,31.41,670900.0,14.3147,14.3238,14.2602,14.2647,670900.0
2012-11-08 11:00:00,31.41,31.49,31.34,31.48,573000.0,14.2647,14.3011,14.2329,14.2965,573000.0
2012-11-08 11:30:00,31.48,31.54,31.42,31.52,547700.0,14.2965,14.3238,14.2693,14.3147,547700.0
2012-11-08 12:00:00,31.52,31.53,31.43,31.46,497300.0,14.3147,14.3192,14.2738,14.2874,497300.0
2012-11-08 12:30:00,31.45,31.52,31.4,31.52,378600.0,14.2829,14.3147,14.2602,14.3147,378600.0
2012-11-08 13:00:00,31.51,31.54,31.34,31.39,456900.0,14.3102,14.3238,14.2329,14.2557,456900.0
2012-11-08 13:30:00,31.39,31.5,31.36,31.48,404100.0,14.2557,14.3056,14.242,14.2965,404100.0
2012-11-08 14:00:00,31.48,31.51,31.42,31.49,414600.0,14.2965,14.3102,14.2693,14.3011,414600.0
2012-11-08 14:30:00,31.49,31.53,31.47,31.49,300900.0,14.3011,14.3192,14.292,14.3011,300900.0
2012-11-08 15:00:00,31.48,31.53,31.44,31.46,581400.0,14.2965,14.3192,14.2784,14.2874,581400.0
2012-11-08 15:30:00,31.46,31.47,31.28,31.28,1544500.0,14.2874,14.292,14.2057,14.2057,1544500.0
2012-11-09 09:30:00,31.1,31.33,30.82,31.29,1956700.0,14.124,14.2284,13.9968,14.2102,1956700.0
2012-11-09 10:00:00,31.29,31.36,31.24,31.27,680100.0,14.2102,14.242,14.1875,14.2012,680100.0
2012-11-09 10:30:00,31.28,31.34,31.2,31.32,610800.0,14.2057,14.2329,14.1694,14.2239,610800.0
2012-11-09 11:00:00,31.33,31.46,31.32,31.45,792800.0,14.2284,14.2874,14.2239,14.2829,792800.0
2012-11-09 11:30:00,31.46,31.53,31.38,31.52,653300.0,14.2874,14.3192,14.2511,14.3147,653300.0
2012-11-09 12:00:00,31.51,31.63,31.51,31.59,804300.0,14.3102,14.3647,14.3102,14.3465,804300.0
2012-11-09 12:30:00,31.59,31.65,31.56,31.57,633500.0,14.3465,14.3737,14.3329,14.3374,633500.0
2012-11-09 13:00:00,31.57,31.59,31.42,31.44,689200.0,14.3374,14.3465,14.2693,14.2784,689200.0
2012-11-09 13:30:00,31.44,31.46,31.33,31.42,734900.0,14.2784,14.2874,14.2284,14.2693,734900.0
2012-11-09 14:00:00,31.41,31.5,31.36,31.49,433900.0,14.2647,14.3056,14.242,14.3011,433900.0
2012-11-09 14:30:00,31.49,31.55,31.48,31.5,714400.0,14.3011,14.3283,14.2965,14.3056,714400.0
2012-11-09 15:00:00,31.5,31.56,31.43,31.54,590500.0,14.3056,14.3329,14.2738,14.3238,590500.0
2012-11-09 15:30:00,31.54,31.6,31.39,31.48,2053600.0,14.3238,14.351,14.2557,14.2965,2053600.0
2012-11-12 09:30:00,31.43,31.57,31.26,31.44,1102800.0,14.2738,14.3374,14.1966,14.2784,1102800.0
2012-11-12 10:00:00,31.43,31.46,31.33,31.34,813300.0,14.2738,14.2874,14.2284,14.2329,813300.0
2012-11-12 10:30:00,31.33,31.34,31.15,31.16,692500.0,14.2284,14.2329,14.1467,14.1512,692500.0
2012-11-12 11:00:00,31.17,31.18,31.08,31.12,535100.0,14.1557,14.1603,14.1149,14.133,535100.0
2012-11-12 11:30:00,31.13,31.19,31.09,31.15,580600.0,14.1376,14.1648,14.1194,14.1467,580600.0
2012-11-12 12:00:00,31.16,31.21,31.13,31.17,338600.0,14.1512,14.1739,14.1376,14.1557,338600.0
2012-11-12 12:30:00,31.18,31.18,31.1,31.13,195300.0,14.1603,14.1603,14.124,14.1376,195300.0
2012-11-12 13:00:00,31.13,31.23,31.12,31.19,286900.0,14.1376,14.183,14.133,14.1648,286900.0
2012-11-12 13:30:00,31.19,31.23,31.15,31.22,320400.0,14.1648,14.183,14.1467,14.1785,320400.0
2012-11-12 14:00:00,31.21,31.25,31.18,31.23,328700.0,14.1739,14.1921,14.1603,14.183,328700.0
2012-11-12 14:30:00,31.23,31.25,31.06,31.06,458200.0,14.183,14.1921,14.1058,14.1058,458200.0
2012-11-12 15:00:00,31.06,31.12,31.02,31.09,951500.0,14.1058,14.133,14.0876,14.1194,951500.0
2012-11-12 15:30:00,31.09,31.14,31.05,31.09,1254600.0,14.1194,14.1421,14.1012,14.1194,1254600.0
2012-11-13 09:30:00,31.01,31.28,31.01,31.23,1055000.0,14.0831,14.2057,14.0831,14.183,1055000.0
2012-11-13 10:00:00,31.24,31.4,31.23,31.31,1027600.0,14.1875,14.2602,14.183,14.2193,1027600.0
2012-11-13 10:30:00,31.31,31.48,31.28,31.47,834100.0,14.2193,14.2965,14.2057,14.292,834100.0
2012-11-13 11:00:00,31.47,31.57,31.46,31.5,443600.0,14.292,14.3374,14.2874,14.3056,443600.0
2012-11-13 11:30:00,31.5,31.53,31.4,31.45,447700.0,14.3056,14.3192,14.2602,14.2829,447700.0
2012-11-13 12:00:00,31.45,31.5,31.44,31.45,344300.0,14.2829,14.3056,14.2784,14.2829,344300.0
2012-11-13 12:30:00,31.44,31.45,31.36,31.38,375400.0,14.2784,14.2829,14.242,14.2511,375400.0
2012-11-13 13:00:00,31.39,31.5,31.36,31.45,312100.0,14.2557,14.3056,14.242,14.2829,312100.0
2012-11-13 13:30:00,31.45,31.53,31.43,31.52,466800.0,14.2829,14.3192,14.2738,14.3147,466800.0
2012-11-13 14:00:00,31.52,31.55,31.4,31.41,421300.0,14.3147,14.3283,14.2602,14.2647,421300.0
2012-11-13 14:30:00,31.42,31.42,31.31,31.36,394500.0,14.2693,14.2693,14.2193,14.242,394500.0
2012-11-13 15:00:00,31.35,31.38,31.25,31.3,393900.0,14.2375,14.2511,14.1921,14.2148,393900.0
2012-11-13 15:30:00,31.29,31.32,31.17,31.19,988400.0,14.2102,14.2239,14.1557,14.1648,988400.0
2012-11-14 09:30:00,31.26,31.38,31.18,31.24,932600.0,14.1966,14.2511,14.1603,14.1875,932600.0
2012-11-14 10:00:00,31.25,31.28,31.09,31.1,1314300.0,14.1921,14.2057,14.1194,14.124,1314300.0
2012-11-14 10:30:00,31.08,31.13,31.02,31.07,594200.0,14.1149,14.1376,14.0876,14.1103,594200.0
2012-11-14 11:00:00,31.06,31.11,31.01,31.07,515600.0,14.1058,14.1285,14.0831,14.1103,515600.0
2012-11-14 11:30:00,31.07,31.16,31.02,31.07,562100.0,14.1103,14.1512,14.0876,14.1103,562100.0
2012-11-14 12:00:00,31.07,31.08,31.01,31.04,474900.0,14.1103,14.1149,14.0831,14.0967,474900.0
2012-11-14 12:30:00,31.03,31.07,30.97,31.01,585800.0,14.0922,14.1103,14.0649,14.0831,585800.0
2012-11-14 13:00:00,31.0,31.15,30.99,31.11,581700.0,14.0785,14.1467,14.074,14.1285,581700.0
2012-11-14 13:30:00,31.11,31.14,31.03,31.1,495100.0,14.1285,14.1421,14.0922,14.124,495100.0
2012-11-14 14:00:00,31.1,31.13,30.96,31.04,529300.0,14.124,14.1376,14.0604,14.0967,529300.0
2012-11-14 14:30:00,31.03,31.03,30.92,30.94,539900.0,14.0922,14.0922,14.0422,14.0513,539900.0
2012-11-14 15:00:00,30.94,30.95,30.79,30.86,1494700.0,14.0513,14.0558,13.9832,14.015,1494700.0
2012-11-14 15:30:00,30.86,30.91,30.69,30.8,2009700.0,14.015,14.0377,13.9378,13.9877,2009700.0
2012-11-15 09:30:00,30.31,30.59,30.01,30.39,2477200.0,13.7652,13.8923,13.6289,13.8015,2477200.0
2012-11-15 10:00:00,30.4,30.47,30.29,30.42,1206500.0,13.8061,13.8378,13.7561,13.8151,1206500.0
2012-11-15 10:30:00,30.42,30.56,30.39,30.39,1003200.0,13.8151,13.8787,13.8015,13.8015,1003200.0
2012-11-15 11:00:00,30.4,30.43,30.28,30.33,932200.0,13.8061,13.8197,13.7516,13.7743,932200.0
2012-11-15 11:30:00,30.33,30.36,30.25,30.29,1150000.0,13.7743,13.7879,13.7379,13.7561,1150000.0
2012-11-15 12:00:00,30.3,30.36,30.22,30.25,1080100.0,13.7606,13.7879,13.7243,13.7379,1080100.0
2012-11-15 12:30:00,30.26,30.29,30.19,30.25,981600.0,13.7425,13.7561,13.7107,13.7379,981600.0
2012-11-15 13:00:00,30.25,30.27,30.14,30.26,914000.0,13.7379,13.747,13.688,13.7425,914000.0
2012-11-15 13:30:00,30.27,30.39,30.23,30.35,597700.0,13.747,13.8015,13.7288,13.7833,597700.0
2012-11-15 14:00:00,30.35,30.4,30.33,30.38,670400.0,13.7833,13.8061,13.7743,13.797,670400.0
2012-11-15 14:30:00,30.38,30.52,30.37,30.51,1230900.0,13.797,13.8605,13.7924,13.856,1230900.0
2012-11-15 15:00:00,30.51,30.52,30.32,30.36,898400.0,13.856,13.8605,13.7697,13.7879,898400.0
2012-11-15 15:30:00,30.37,30.52,30.34,30.48,1476900.0,13.7924,13.8605,13.7788,13.8424,1476900.0
2012-11-16 09:30:00,30.47,30.76,30.43,30.75,2627900.0,13.8378,13.9695,13.8197,13.965,2627900.0
2012-11-16 10:00:00,30.74,30.91,30.59,30.83,984100.0,13.9605,14.0377,13.8923,14.0013,984100.0
2012-11-16 10:30:00,30.84,30.84,30.73,30.75,694200.0,14.0059,14.0059,13.9559,13.965,694200.0
2012-11-16 11:00:00,30.75,30.82,30.73,30.79,648800.0,13.965,13.9968,13.9559,13.9832,648800.0
2012-11-16 11:30:00,30.78,31.09,30.75,31.09,1147500.0,13.9786,14.1194,13.965,14.1194,1147500.0
2012-11-16 12:00:00,31.09,31.12,31.01,31.08,697200.0,14.1194,14.133,14.0831,14.1149,697200.0
2012-11-16 12:30:00,31.08,31.14,30.94,30.99,582200.0,14.1149,14.1421,14.0513,14.074,582200.0
2012-11-16 13:00:00,30.99,31.07,30.95,31.03,470900.0,14.074,14.1103,14.0558,14.0922,470900.0
2012-11-16 13:30:00,31.02,31.17,30.99,31.16,434400.0,14.0876,14.1557,14.074,14.1512,434400.0
2012-11-16 14:00:00,31.16,31.17,31.0,31.02,573300.0,14.1512,14.1557,14.0785,14.0876,573300.0
2012-11-16 14:30:00,31.02,31.13,30.94,31.11,736600.0,14.0876,14.1376,14.0513,14.1285,736600.0
2012-11-16 15:00:00,31.11,31.26,31.08,31.23,709000.0,14.1285,14.1966,14.1149,14.183,709000.0
2012-11-16 15:30:00,31.23,31.31,31.18,31.25,1746900.0,14.183,14.2193,14.1603,14.1921,1746900.0
2012-11-19 09:30:00,31.58,31.98,31.55,31.97,2945800.0,14.3419,14.5236,14.3283,14.5191,2945800.0
2012-11-19 10:00:00,31.97,32.17,31.96,32.14,1485100.0,14.5191,14.6099,14.5145,14.5963,1485100.0
2012-11-19 10:30:00,32.14,32.3,32.11,32.12,1433200.0,14.5963,14.6689,14.5826,14.5872,1433200.0
2012-11-19 11:00:00,32.12,32.21,32.0,32.19,1006400.0,14.5872,14.6281,14.5327,14.619,1006400.0
2012-11-19 11:30:00,32.19,32.2,32.12,32.15,562000.0,14.619,14.6235,14.5872,14.6008,562000.0
2012-11-19 12:00:00,32.15,32.2,32.14,32.16,520200.0,14.6008,14.6235,14.5963,14.6053,520200.0
2012-11-19 12:30:00,32.16,32.24,32.14,32.17,720100.0,14.6053,14.6417,14.5963,14.6099,720100.0
2012-11-19 13:00:00,32.17,32.27,32.17,32.25,867400.0,14.6099,14.6553,14.6099,14.6462,867400.0
2012-11-19 13:30:00,32.26,32.38,32.25,32.38,894600.0,14.6508,14.7053,14.6462,14.7053,894600.0
2012-11-19 14:00:00,32.38,32.39,32.31,32.37,807600.0,14.7053,14.7098,14.6735,14.7007,807600.0
2012-11-19 14:30:00,32.37,32.47,32.34,32.42,1076200.0,14.7007,14.7461,14.6871,14.7234,1076200.0
2012-11-19 15:00:00,32.41,32.5,32.38,32.49,943300.0,14.7189,14.7598,14.7053,14.7552,943300.0
2012-11-19 15:30:00,32.49,32.57,32.46,32.57,2592200.0,14.7552,14.7915,14.7416,14.7915,2592200.0
2012-11-20 09:30:00,32.62,32.62,32.38,32.51,1085400.0,14.8143,14.8143,14.7053,14.7643,1085400.0
2012-11-20 10:00:00,32.51,32.65,32.49,32.64,823000.0,14.7643,14.8279,14.7552,14.8233,823000.0
2012-11-20 10:30:00,32.63,32.67,32.58,32.61,678900.0,14.8188,14.837,14.7961,14.8097,678900.0
2012-11-20 11:00:00,32.61,32.66,32.55,32.66,582100.0,14.8097,14.8324,14.7825,14.8324,582100.0
2012-11-20 11:30:00,32.66,32.72,32.59,32.71,520900.0,14.8324,14.8597,14.8006,14.8551,520900.0
2012-11-20 12:00:00,32.72,32.73,32.62,32.63,463300.0,14.8597,14.8642,14.8143,14.8188,463300.0
2012-11-20 12:30:00,32.62,32.7,32.59,32.69,460600.0,14.8143,14.8506,14.8006,14.846,460600.0
2012-11-20 13:00:00,32.68,32.69,32.48,32.49,850900.0,14.8415,14.846,14.7507,14.7552,850900.0
2012-11-20 13:30:00,32.49,32.63,32.46,32.6,460500.0,14.7552,14.8188,14.7416,14.8052,460500.0
2012-11-20 14:00:00,32.6,32.67,32.55,32.61,597200.0,14.8052,14.837,14.7825,14.8097,597200.0
2012-11-20 14:30:00,32.6,32.66,32.55,32.62,515300.0,14.8052,14.8324,14.7825,14.8143,515300.0
2012-11-20 15:00:00,32.62,32.81,32.62,32.77,858000.0,14.8143,14.9005,14.8143,14.8824,858000.0
2012-11-20 15:30:00,32.77,32.88,32.76,32.85,1769700.0,14.8824,14.9323,14.8778,14.9187,1769700.0
2012-11-21 09:30:00,32.91,32.92,32.76,32.8,1066000.0,14.946,14.9505,14.8778,14.896,1066000.0
2012-11-21 10:00:00,32.8,32.85,32.72,32.79,977000.0,14.896,14.9187,14.8597,14.8915,977000.0
2012-11-21 10:30:00,32.8,32.84,32.76,32.82,445900.0,14.896,14.9142,14.8778,14.9051,445900.0
2012-11-21 11:00:00,32.82,32.86,32.77,32.82,471800.0,14.9051,14.9233,14.8824,14.9051,471800.0
2012-11-21 11:30:00,32.83,32.83,32.76,32.77,406500.0,14.9096,14.9096,14.8778,14.8824,406500.0
2012-11-21 12:00:00,32.77,32.88,32.77,32.87,375400.0,14.8824,14.9323,14.8824,14.9278,375400.0
2012-11-21 12:30:00,32.87,32.88,32.77,32.78,319400.0,14.9278,14.9323,14.8824,14.8869,319400.0
2012-11-21 13:00:00,32.78,32.78,32.71,32.75,403500.0,14.8869,14.8869,14.8551,14.8733,403500.0
2012-11-21 13:30:00,32.75,32.79,32.72,32.77,528000.0,14.8733,14.8915,14.8597,14.8824,528000.0
2012-11-21 14:00:00,32.77,32.81,32.71,32.75,254700.0,14.8824,14.9005,14.8551,14.8733,254700.0
2012-11-21 14:30:00,32.75,32.85,32.74,32.84,241400.0,14.8733,14.9187,14.8688,14.9142,241400.0
2012-11-21 15:00:00,32.85,32.88,32.78,32.79,294000.0,14.9187,14.9323,14.8869,14.8915,294000.0
2012-11-21 15:30:00,32.79,32.87,32.78,32.85,807700.0,14.8915,14.9278,14.8869,14.9187,807700.0
2012-11-23 09:30:00,32.99,33.16,32.9,33.15,790800.0,14.9823,15.0595,14.9414,15.055,790800.0
2012-11-23 10:00:00,33.15,33.26,33.12,33.18,683900.0,15.055,15.1049,15.0413,15.0686,683900.0
2012-11-23 10:30:00,33.19,33.21,33.12,33.19,546400.0,15.0731,15.0822,15.0413,15.0731,546400.0
2012-11-23 11:00:00,33.18,33.29,33.17,33.28,707600.0,15.0686,15.1185,15.064,15.114,707600.0
2012-11-23 11:30:00,33.28,33.34,33.24,33.25,387400.0,15.114,15.1412,15.0958,15.1004,387400.0
2012-11-23 12:00:00,33.25,33.29,33.2,33.26,391100.0,15.1004,15.1185,15.0777,15.1049,391100.0
2012-11-23 12:30:00,33.25,33.48,33.24,33.47,813000.0,15.1004,15.2048,15.0958,15.2003,813000.0
2012-11-26 09:30:00,33.26,33.36,33.18,33.27,744900.0,15.1049,15.1503,15.0686,15.1095,744900.0
2012-11-26 10:00:00,33.27,33.36,33.23,33.33,485700.0,15.1095,15.1503,15.0913,15.1367,485700.0
2012-11-26 10:30:00,33.34,33.36,33.24,33.26,482300.0,15.1412,15.1503,15.0958,15.1049,482300.0
2012-11-26 11:00:00,33.26,33.27,33.15,33.16,570200.0,15.1049,15.1095,15.055,15.0595,570200.0
2012-11-26 11:30:00,33.17,33.24,33.15,33.24,412100.0,15.064,15.0958,15.055,15.0958,412100.0
2012-11-26 12:00:00,33.24,33.24,33.15,33.19,328300.0,15.0958,15.0958,15.055,15.0731,328300.0
2012-11-26 12:30:00,33.19,33.24,33.15,33.22,341600.0,15.0731,15.0958,15.055,15.0867,341600.0
2012-11-26 13:00:00,33.22,33.23,33.16,33.22,259900.0,15.0867,15.0913,15.0595,15.0867,259900.0
2012-11-26 13:30:00,33.21,33.22,33.13,33.14,304800.0,15.0822,15.0867,15.0459,15.0504,304800.0
2012-11-26 14:00:00,33.14,33.18,33.11,33.14,324600.0,15.0504,15.0686,15.0368,15.0504,324600.0
2012-11-26 14:30:00,33.14,33.22,33.13,33.19,252200.0,15.0504,15.0867,15.0459,15.0731,252200.0
2012-11-26 15:00:00,33.18,33.21,33.15,33.2,355700.0,15.0686,15.0822,15.055,15.0777,355700.0
2012-11-26 15:30:00,33.2,33.23,33.15,33.22,961700.0,15.0777,15.0913,15.055,15.0867,961700.0
2012-11-27 09:30:00,33.27,33.41,33.22,33.37,577000.0,15.1095,15.173,15.0867,15.1549,577000.0
2012-11-27 10:00:00,33.36,33.39,33.17,33.23,770200.0,15.1503,15.1639,15.064,15.0913,770200.0
2012-11-27 10:30:00,33.23,33.34,33.16,33.27,745400.0,15.0913,15.1412,15.0595,15.1095,745400.0
2012-11-27 11:00:00,33.26,33.28,33.22,33.26,323000.0,15.1049,15.114,15.0867,15.1049,323000.0
2012-11-27 11:30:00,33.25,33.37,33.22,33.36,498100.0,15.1004,15.1549,15.0867,15.1503,498100.0
2012-11-27 12:00:00,33.36,33.39,33.31,33.34,239300.0,15.1503,15.1639,15.1276,15.1412,239300.0
2012-11-27 12:30:00,33.33,33.34,33.28,33.31,244600.0,15.1367,15.1412,15.114,15.1276,244600.0
2012-11-27 13:00:00,33.31,33.33,33.26,33.3,313400.0,15.1276,15.1367,15.1049,15.1231,313400.0
2012-11-27 13:30:00,33.31,33.31,33.25,33.26,276900.0,15.1276,15.1276,15.1004,15.1049,276900.0
2012-11-27 14:00:00,33.27,33.31,33.15,33.16,434800.0,15.1095,15.1276,15.055,15.0595,434800.0
2012-11-27 14:30:00,33.16,33.2,33.1,33.16,501000.0,15.0595,15.0777,15.0322,15.0595,501000.0
2012-11-27 15:00:00,33.16,33.2,33.12,33.15,420700.0,15.0595,15.0777,15.0413,15.055,420700.0
2012-11-27 15:30:00,33.15,33.2,33.1,33.14,1155600.0,15.055,15.0777,15.0322,15.0504,1155600.0
2012-11-28 09:30:00,33.04,33.14,32.98,33.11,612300.0,15.005,15.0504,14.9777,15.0368,612300.0
2012-11-28 10:00:00,33.11,33.15,32.98,33.14,623400.0,15.0368,15.055,14.9777,15.0504,623400.0
2012-11-28 10:30:00,33.15,33.26,33.1,33.18,627200.0,15.055,15.1049,15.0322,15.0686,627200.0
2012-11-28 11:00:00,33.17,33.25,33.14,33.21,473700.0,15.064,15.1004,15.0504,15.0822,473700.0
2012-11-28 11:30:00,33.22,33.22,33.1,33.13,433500.0,15.0867,15.0867,15.0322,15.0459,433500.0
2012-11-28 12:00:00,33.13,33.3,33.08,33.27,486400.0,15.0459,15.1231,15.0232,15.1095,486400.0
2012-11-28 12:30:00,33.28,33.38,33.27,33.34,482800.0,15.114,15.1594,15.1095,15.1412,482800.0
2012-11-28 13:00:00,33.34,33.34,33.24,33.26,294700.0,15.1412,15.1412,15.0958,15.1049,294700.0
2012-11-28 13:30:00,33.26,33.29,33.22,33.25,340300.0,15.1049,15.1185,15.0867,15.1004,340300.0
2012-11-28 14:00:00,33.25,33.29,33.22,33.23,359800.0,15.1004,15.1185,15.0867,15.0913,359800.0
2012-11-28 14:30:00,33.23,33.28,33.23,33.27,403600.0,15.0913,15.114,15.0913,15.1095,403600.0
2012-11-28 15:00:00,33.27,33.35,33.25,33.35,846900.0,15.1095,15.1458,15.1004,15.1458,846900.0
2012-11-28 15:30:00,33.35,33.44,33.33,33.4,1140600.0,15.1458,15.1867,15.1367,15.1685,1140600.0
2012-11-29 09:30:00,33.56,33.72,33.55,33.67,1035800.0,15.2412,15.3138,15.2366,15.2911,1035800.0
2012-11-29 10:00:00,33.67,33.7,33.5,33.57,709100.0,15.2911,15.3047,15.2139,15.2457,709100.0
2012-11-29 10:30:00,33.57,33.63,33.54,33.58,495900.0,15.2457,15.2729,15.2321,15.2502,495900.0
2012-11-29 11:00:00,33.57,33.64,33.55,33.63,551800.0,15.2457,15.2775,15.2366,15.2729,551800.0
2012-11-29 11:30:00,33.64,33.66,33.47,33.54,765400.0,15.2775,15.2866,15.2003,15.2321,765400.0
2012-11-29 12:00:00,33.54,33.66,33.51,33.63,346300.0,15.2321,15.2866,15.2184,15.2729,346300.0
2012-11-29 12:30:00,33.63,33.68,33.62,33.65,252100.0,15.2729,15.2957,15.2684,15.282,252100.0
2012-11-29 13:00:00,33.64,33.7,33.63,33.7,331500.0,15.2775,15.3047,15.2729,15.3047,331500.0
2012-11-29 13:30:00,33.69,33.75,33.69,33.71,495400.0,15.3002,15.3274,15.3002,15.3093,495400.0
2012-11-29 14:00:00,33.71,33.72,33.67,33.7,428700.0,15.3093,15.3138,15.2911,15.3047,428700.0
2012-11-29 14:30:00,33.7,33.71,33.65,33.66,552500.0,15.3047,15.3093,15.282,15.2866,552500.0
2012-11-29 15:00:00,33.66,33.67,33.54,33.56,571800.0,15.2866,15.2911,15.2321,15.2412,571800.0
2012-11-29 15:30:00,33.57,33.62,33.52,33.57,1311400.0,15.2457,15.2684,15.223,15.2457,1311400.0
2012-11-30 09:30:00,33.68,33.68,33.5,33.55,740600.0,15.2957,15.2957,15.2139,15.2366,740600.0
2012-11-30 10:00:00,33.55,33.64,33.52,33.62,712500.0,15.2366,15.2775,15.223,15.2684,712500.0
2012-11-30 10:30:00,33.63,33.63,33.49,33.55,635500.0,15.2729,15.2729,15.2094,15.2366,635500.0
2012-11-30 11:00:00,33.55,33.59,33.52,33.56,351100.0,15.2366,15.2548,15.223,15.2412,351100.0
2012-11-30 11:30:00,33.56,33.6,33.51,33.56,388400.0,15.2412,15.2593,15.2184,15.2412,388400.0
2012-11-30 12:00:00,33.57,33.67,33.57,33.67,365900.0,15.2457,15.2911,15.2457,15.2911,365900.0
2012-11-30 12:30:00,33.66,33.68,33.57,33.61,409700.0,15.2866,15.2957,15.2457,15.2639,409700.0
2012-11-30 13:00:00,33.61,33.72,33.61,33.7,502600.0,15.2639,15.3138,15.2639,15.3047,502600.0
2012-11-30 13:30:00,33.7,33.7,33.61,33.7,466400.0,15.3047,15.3047,15.2639,15.3047,466400.0
2012-11-30 14:00:00,33.69,33.77,33.66,33.76,634700.0,15.3002,15.3365,15.2866,15.332,634700.0
2012-11-30 14:30:00,33.77,33.84,33.76,33.83,829200.0,15.3365,15.3683,15.332,15.3638,829200.0
2012-11-30 15:00:00,33.83,33.87,33.79,33.83,842000.0,15.3638,15.3819,15.3456,15.3638,842000.0
2012-11-30 15:30:00,33.83,33.93,33.8,33.82,2207300.0,15.3638,15.4092,15.3501,15.3592,2207300.0
2012-12-03 09:30:00,33.93,33.97,33.77,33.93,1043700.0,15.4092,15.4274,15.3365,15.4092,1043700.0
2012-12-03 10:00:00,33.93,33.93,33.8,33.84,530900.0,15.4092,15.4092,15.3501,15.3683,530900.0
2012-12-03 10:30:00,33.84,33.88,33.76,33.77,364400.0,15.3683,15.3865,15.332,15.3365,364400.0
2012-12-03 11:00:00,33.77,33.79,33.74,33.77,387400.0,15.3365,15.3456,15.3229,15.3365,387400.0
2012-12-03 11:30:00,33.77,33.84,33.72,33.84,577500.0,15.3365,15.3683,15.3138,15.3683,577500.0
2012-12-03 12:00:00,33.84,33.86,33.82,33.86,289500.0,15.3683,15.3774,15.3592,15.3774,289500.0
2012-12-03 12:30:00,33.85,33.86,33.76,33.78,230900.0,15.3729,15.3774,15.332,15.3411,230900.0
2012-12-03 13:00:00,33.78,33.8,33.74,33.8,191200.0,15.3411,15.3501,15.3229,15.3501,191200.0
2012-12-03 13:30:00,33.8,33.8,33.69,33.72,220200.0,15.3501,15.3501,15.3002,15.3138,220200.0
2012-12-03 14:00:00,33.71,33.75,33.69,33.71,292700.0,15.3093,15.3274,15.3002,15.3093,292700.0
2012-12-03 14:30:00,33.7,33.76,33.69,33.75,291800.0,15.3047,15.332,15.3002,15.3274,291800.0
2012-12-03 15:00:00,33.76,33.8,33.64,33.65,557400.0,15.332,15.3501,15.2775,15.282,557400.0
2012-12-03 15:30:00,33.65,33.78,33.62,33.64,1133600.0,15.282,15.3411,15.2684,15.2775,1133600.0
2012-12-04 09:30:00,33.58,33.72,33.55,33.63,585400.0,15.2502,15.3138,15.2366,15.2729,585400.0
2012-12-04 10:00:00,33.63,33.7,33.6,33.65,468300.0,15.2729,15.3047,15.2593,15.282,468300.0
2012-12-04 10:30:00,33.64,33.68,33.61,33.62,449600.0,15.2775,15.2957,15.2639,15.2684,449600.0
2012-12-04 11:00:00,33.63,33.65,33.52,33.55,817000.0,15.2729,15.282,15.223,15.2366,817000.0
2012-12-04 11:30:00,33.55,33.61,33.54,33.6,378000.0,15.2366,15.2639,15.2321,15.2593,378000.0
2012-12-04 12:00:00,33.6,33.61,33.52,33.54,362100.0,15.2593,15.2639,15.223,15.2321,362100.0
2012-12-04 12:30:00,33.55,33.58,33.52,33.55,528800.0,15.2366,15.2502,15.223,15.2366,528800.0
2012-12-04 13:00:00,33.55,33.56,33.46,33.48,562700.0,15.2366,15.2412,15.1957,15.2048,562700.0
2012-12-04 13:30:00,33.5,33.5,33.42,33.45,416200.0,15.2139,15.2139,15.1776,15.1912,416200.0
2012-12-04 14:00:00,33.45,33.53,33.45,33.47,616000.0,15.1912,15.2275,15.1912,15.2003,616000.0
2012-12-04 14:30:00,33.46,33.5,33.41,33.42,582100.0,15.1957,15.2139,15.173,15.1776,582100.0
2012-12-04 15:00:00,33.42,33.52,33.41,33.46,551800.0,15.1776,15.223,15.173,15.1957,551800.0
2012-12-04 15:30:00,33.47,33.52,33.43,33.47,1207100.0,15.2003,15.223,15.1821,15.2003,1207100.0
2012-12-05 09:30:00,33.5,33.58,33.44,33.45,621700.0,15.2139,15.2502,15.1867,15.1912,621700.0
2012-12-05 10:00:00,33.46,33.57,33.44,33.47,1169400.0,15.1957,15.2457,15.1867,15.2003,1169400.0
2012-12-05 10:30:00,33.47,33.54,33.28,33.32,586300.0,15.2003,15.2321,15.114,15.1322,586300.0
2012-12-05 11:00:00,33.32,33.44,33.26,33.43,770500.0,15.1322,15.1867,15.1049,15.1821,770500.0
2012-12-05 11:30:00,33.43,33.54,33.41,33.47,523400.0,15.1821,15.2321,15.173,15.2003,523400.0
2012-12-05 12:00:00,33.48,33.55,33.38,33.4,546600.0,15.2048,15.2366,15.1594,15.1685,546600.0
2012-12-05 12:30:00,33.4,33.52,33.39,33.48,569400.0,15.1685,15.223,15.1639,15.2048,569400.0
2012-12-05 13:00:00,33.48,33.48,33.35,33.36,503200.0,15.2048,15.2048,15.1458,15.1503,503200.0
2012-12-05 13:30:00,33.36,33.44,33.35,33.41,577900.0,15.1503,15.1867,15.1458,15.173,577900.0
2012-12-05 14:00:00,33.41,33.46,33.37,33.38,343000.0,15.173,15.1957,15.1549,15.1594,343000.0
2012-12-05 14:30:00,33.38,33.39,33.31,33.31,349100.0,15.1594,15.1639,15.1276,15.1276,349100.0
2012-12-05 15:00:00,33.32,33.39,33.31,33.34,504500.0,15.1322,15.1639,15.1276,15.1412,504500.0
2012-12-05 15:30:00,33.34,33.36,33.23,33.3,1198100.0,15.1412,15.1503,15.0913,15.1231,1198100.0
2012-12-06 09:30:00,33.33,33.4,33.26,33.28,815600.0,15.1367,15.1685,15.1049,15.114,815600.0
2012-12-06 10:00:00,33.28,33.37,33.16,33.37,1521900.0,15.114,15.1549,15.0595,15.1549,1521900.0
2012-12-06 10:30:00,33.36,33.46,33.34,33.44,666500.0,15.1503,15.1957,15.1412,15.1867,666500.0
2012-12-06 11:00:00,33.43,33.48,33.37,33.42,539200.0,15.1821,15.2048,15.1549,15.1776,539200.0
2012-12-06 11:30:00,33.43,33.45,33.36,33.37,352100.0,15.1821,15.1912,15.1503,15.1549,352100.0
2012-12-06 12:00:00,33.38,33.39,33.3,33.32,355900.0,15.1594,15.1639,15.1231,15.1322,355900.0
2012-12-06 12:30:00,33.32,33.32,33.23,33.26,687200.0,15.1322,15.1322,15.0913,15.1049,687200.0
2012-12-06 13:00:00,33.26,33.33,33.25,33.31,546000.0,15.1049,15.1367,15.1004,15.1276,546000.0
2012-12-06 13:30:00,33.3,33.33,33.27,33.27,456400.0,15.1231,15.1367,15.1095,15.1095,456400.0
2012-12-06 14:00:00,33.27,33.28,33.21,33.24,425900.0,15.1095,15.114,15.0822,15.0958,425900.0
2012-12-06 14:30:00,33.25,33.27,33.16,33.18,650800.0,15.1004,15.1095,15.0595,15.0686,650800.0
2012-12-06 15:00:00,33.18,33.18,33.1,33.14,579400.0,15.0686,15.0686,15.0322,15.0504,579400.0
2012-12-06 15:30:00,33.14,33.23,33.14,33.16,990000.0,15.0504,15.0913,15.0504,15.0595,990000.0
2012-12-07 09:30:00,33.19,33.35,33.14,33.31,611000.0,15.0731,15.1458,15.0504,15.1276,611000.0
2012-12-07 10:00:00,33.31,33.39,33.28,33.34,462100.0,15.1276,15.1639,15.114,15.1412,462100.0
2012-12-07 10:30:00,33.34,33.35,33.23,33.24,534300.0,15.1412,15.1458,15.0913,15.0958,534300.0
2012-12-07 11:00:00,33.24,33.37,33.17,33.37,1000700.0,15.0958,15.1549,15.064,15.1549,1000700.0
2012-12-07 11:30:00,33.37,33.4,33.28,33.3,376400.0,15.1549,15.1685,15.114,15.1231,376400.0
2012-12-07 12:00:00,33.3,33.4,33.28,33.38,368000.0,15.1231,15.1685,15.114,15.1594,368000.0
2012-12-07 12:30:00,33.38,33.4,33.32,33.33,693900.0,15.1594,15.1685,15.1322,15.1367,693900.0
2012-12-07 13:00:00,33.32,33.41,33.31,33.4,467000.0,15.1322,15.173,15.1276,15.1685,467000.0
2012-12-07 13:30:00,33.4,33.43,33.38,33.38,356800.0,15.1685,15.1821,15.1594,15.1594,356800.0
2012-12-07 14:00:00,33.39,33.41,33.35,33.41,279900.0,15.1639,15.173,15.1458,15.173,279900.0
2012-12-07 14:30:00,33.41,33.45,33.38,33.4,385800.0,15.173,15.1912,15.1594,15.1685,385800.0
2012-12-07 15:00:00,33.4,33.4,33.33,33.38,573800.0,15.1685,15.1685,15.1367,15.1594,573800.0
2012-12-07 15:30:00,33.39,33.48,33.36,33.47,1249200.0,15.1639,15.2048,15.1503,15.2003,1249200.0
2012-12-10 09:30:00,33.48,33.55,33.38,33.53,753500.0,15.2048,15.2366,15.1594,15.2275,753500.0
2012-12-10 10:00:00,33.54,33.59,33.45,33.48,414800.0,15.2321,15.2548,15.1912,15.2048,414800.0
2012-12-10 10:30:00,33.49,33.5,33.38,33.47,498800.0,15.2094,15.2139,15.1594,15.2003,498800.0
2012-12-10 11:00:00,33.48,33.49,33.41,33.42,536300.0,15.2048,15.2094,15.173,15.1776,536300.0
2012-12-10 11:30:00,33.43,33.5,33.4,33.49,715300.0,15.1821,15.2139,15.1685,15.2094,715300.0
2012-12-10 12:00:00,33.5,33.59,33.48,33.58,455000.0,15.2139,15.2548,15.2048,15.2502,455000.0
2012-12-10 12:30:00,33.58,33.59,33.47,33.47,301300.0,15.2502,15.2548,15.2003,15.2003,301300.0
2012-12-10 13:00:00,33.47,33.5,33.41,33.41,407800.0,15.2003,15.2139,15.173,15.173,407800.0
2012-12-10 13:30:00,33.41,33.44,33.38,33.42,465400.0,15.173,15.1867,15.1594,15.1776,465400.0
2012-12-10 14:00:00,33.42,33.44,33.4,33.4,462200.0,15.1776,15.1867,15.1685,15.1685,462200.0
2012-12-10 14:30:00,33.4,33.41,33.35,33.38,339600.0,15.1685,15.173,15.1458,15.1594,339600.0
2012-12-10 15:00:00,33.37,33.41,33.35,33.4,630400.0,15.1549,15.173,15.1458,15.1685,630400.0
2012-12-10 15:30:00,33.41,33.45,33.36,33.41,996800.0,15.173,15.1912,15.1503,15.173,996800.0
2012-12-11 09:30:00,33.5,33.59,33.44,33.45,721600.0,15.2139,15.2548,15.1867,15.1912,721600.0
2012-12-11 10:00:00,33.45,33.51,33.4,33.5,693300.0,15.1912,15.2184,15.1685,15.2139,693300.0
2012-12-11 10:30:00,33.5,33.55,33.4,33.4,648200.0,15.2139,15.2366,15.1685,15.1685,648200.0
2012-12-11 11:00:00,33.4,33.41,33.23,33.37,1301200.0,15.1685,15.173,15.0913,15.1549,1301200.0
2012-12-11 11:30:00,33.38,33.41,33.29,33.31,769800.0,15.1594,15.173,15.1185,15.1276,769800.0
2012-12-11 12:00:00,33.31,33.31,33.21,33.25,788700.0,15.1276,15.1276,15.0822,15.1004,788700.0
2012-12-11 12:30:00,33.25,33.29,33.22,33.24,512100.0,15.1004,15.1185,15.0867,15.0958,512100.0
2012-12-11 13:00:00,33.25,33.26,33.2,33.2,484000.0,15.1004,15.1049,15.0777,15.0777,484000.0
2012-12-11 13:30:00,33.2,33.21,33.1,33.1,633500.0,15.0777,15.0822,15.0322,15.0322,633500.0
2012-12-11 14:00:00,33.1,33.16,33.05,33.05,1006200.0,15.0322,15.0595,15.0095,15.0095,1006200.0
2012-12-11 14:30:00,33.05,33.12,33.03,33.06,764700.0,15.0095,15.0413,15.0005,15.0141,764700.0
2012-12-11 15:00:00,33.06,33.07,32.84,32.92,1471800.0,15.0141,15.0186,14.9142,14.9505,1471800.0
2012-12-11 15:30:00,32.92,33.0,32.89,32.97,1907900.0,14.9505,14.9868,14.9369,14.9732,1907900.0
2012-12-12 09:30:00,33.09,33.21,32.89,33.15,1415300.0,15.0277,15.0822,14.9369,15.055,1415300.0
2012-12-12 10:00:00,33.15,33.2,33.07,33.18,1342900.0,15.055,15.0777,15.0186,15.0686,1342900.0
2012-12-12 10:30:00,33.18,33.2,33.09,33.2,993900.0,15.0686,15.0777,15.0277,15.0777,993900.0
2012-12-12 11:00:00,33.2,33.24,33.18,33.21,825000.0,15.0777,15.0958,15.0686,15.0822,825000.0
2012-12-12 11:30:00,33.2,33.22,33.14,33.16,811900.0,15.0777,15.0867,15.0504,15.0595,811900.0
2012-12-12 12:00:00,33.16,33.28,33.15,33.28,850100.0,15.0595,15.114,15.055,15.114,850100.0
2012-12-12 12:30:00,33.28,33.44,33.21,33.39,856800.0,15.114,15.1867,15.0822,15.1639,856800.0
2012-12-12 13:00:00,33.4,33.47,33.35,33.42,520500.0,15.1685,15.2003,15.1458,15.1776,520500.0
2012-12-12 13:30:00,33.42,33.44,33.3,33.34,617400.0,15.1776,15.1867,15.1231,15.1412,617400.0
2012-12-12 14:00:00,33.34,33.37,33.3,33.33,495800.0,15.1412,15.1549,15.1231,15.1367,495800.0
2012-12-12 14:30:00,33.32,33.32,33.25,33.26,840800.0,15.1322,15.1322,15.1004,15.1049,840800.0
2012-12-12 15:00:00,33.25,33.29,33.2,33.23,574300.0,15.1004,15.1185,15.0777,15.0913,574300.0
2012-12-12 15:30:00,33.24,33.26,33.17,33.26,1272400.0,15.0958,15.1049,15.064,15.1049,1272400.0
2012-12-13 09:30:00,33.26,33.3,33.15,33.26,525900.0,15.1049,15.1231,15.055,15.1049,525900.0
2012-12-13 10:00:00,33.25,33.31,33.17,33.19,475300.0,15.1004,15.1276,15.064,15.0731,475300.0
2012-12-13 10:30:00,33.2,33.25,33.18,33.2,505500.0,15.0777,15.1004,15.0686,15.0777,505500.0
2012-12-13 11:00:00,33.21,33.23,33.13,33.18,580700.0,15.0822,15.0913,15.0459,15.0686,580700.0
2012-12-13 11:30:00,33.19,33.23,33.16,33.17,290500.0,15.0731,15.0913,15.0595,15.064,290500.0
2012-12-13 12:00:00,33.18,33.18,33.13,33.15,349900.0,15.0686,15.0686,15.0459,15.055,349900.0
2012-12-13 12:30:00,33.14,33.17,33.09,33.17,732600.0,15.0504,15.064,15.0277,15.064,732600.0
2012-12-13 13:00:00,33.16,33.26,33.11,33.24,678000.0,15.0595,15.1049,15.0368,15.0958,678000.0
2012-12-13 13:30:00,33.25,33.26,33.18,33.26,909500.0,15.1004,15.1049,15.0686,15.1049,909500.0
2012-12-13 14:00:00,33.25,33.26,33.19,33.25,438600.0,15.1004,15.1049,15.0731,15.1004,438600.0
2012-12-13 14:30:00,33.24,33.28,33.23,33.24,366100.0,15.0958,15.114,15.0913,15.0958,366100.0
2012-12-13 15:00:00,33.25,33.26,33.17,33.22,456100.0,15.1004,15.1049,15.064,15.0867,456100.0
2012-12-13 15:30:00,33.22,33.37,33.21,33.28,1478900.0,15.0867,15.1549,15.0822,15.114,1478900.0
2012-12-14 09:30:00,33.21,33.29,33.17,33.2,441600.0,15.0822,15.1185,15.064,15.0777,441600.0
2012-12-14 10:00:00,33.2,33.27,33.15,33.16,612000.0,15.0777,15.1095,15.055,15.0595,612000.0
2012-12-14 10:30:00,33.16,33.2,33.09,33.1,422300.0,15.0595,15.0777,15.0277,15.0322,422300.0
2012-12-14 11:00:00,33.09,33.14,33.03,33.14,707100.0,15.0277,15.0504,15.0005,15.0504,707100.0
2012-12-14 11:30:00,33.14,33.14,33.05,33.1,308600.0,15.0504,15.0504,15.0095,15.0322,308600.0
2012-12-14 12:00:00,33.1,33.16,33.08,33.15,289300.0,15.0322,15.0595,15.0232,15.055,289300.0
2012-12-14 12:30:00,33.16,33.18,33.11,33.17,199400.0,15.0595,15.0686,15.0368,15.064,199400.0
2012-12-14 13:00:00,33.18,33.2,33.17,33.2,194400.0,15.0686,15.0777,15.064,15.0777,194400.0
2012-12-14 13:30:00,33.2,33.25,33.18,33.2,245400.0,15.0777,15.1004,15.0686,15.0777,245400.0
2012-12-14 14:00:00,33.19,33.26,33.18,33.23,298500.0,15.0731,15.1049,15.0686,15.0913,298500.0
2012-12-14 14:30:00,33.23,33.25,33.17,33.19,299600.0,15.0913,15.1004,15.064,15.0731,299600.0
2012-12-14 15:00:00,33.19,33.21,33.15,33.19,383800.0,15.0731,15.0822,15.055,15.0731,383800.0
2012-12-14 15:30:00,33.19,33.22,33.11,33.18,1408000.0,15.0731,15.0867,15.0368,15.0686,1408000.0
2012-12-17 09:30:00,33.26,33.33,33.17,33.3,537800.0,15.1049,15.1367,15.064,15.1231,537800.0
2012-12-17 10:00:00,33.3,33.33,33.24,33.25,549700.0,15.1231,15.1367,15.0958,15.1004,549700.0
2012-12-17 10:30:00,33.25,33.3,33.23,33.25,500800.0,15.1004,15.1231,15.0913,15.1004,500800.0
2012-12-17 11:00:00,33.25,33.28,33.23,33.25,463700.0,15.1004,15.114,15.0913,15.1004,463700.0
2012-12-17 11:30:00,33.25,33.3,33.22,33.24,562500.0,15.1004,15.1231,15.0867,15.0958,562500.0
2012-12-17 12:00:00,33.24,33.27,33.21,33.22,402700.0,15.0958,15.1095,15.0822,15.0867,402700.0
2012-12-17 12:30:00,33.22,33.23,33.15,33.15,362800.0,15.0867,15.0913,15.055,15.055,362800.0
2012-12-17 13:00:00,33.16,33.17,33.12,33.15,556400.0,15.0595,15.064,15.0413,15.055,556400.0
2012-12-17 13:30:00,33.15,33.16,33.01,33.02,519100.0,15.055,15.0595,14.9914,14.9959,519100.0
2012-12-17 14:00:00,33.02,33.08,32.98,33.0,785800.0,14.9959,15.0232,14.9777,14.9868,785800.0
2012-12-17 14:30:00,33.0,33.02,32.96,32.97,733300.0,14.9868,14.9959,14.9687,14.9732,733300.0
2012-12-17 15:00:00,32.97,32.98,32.91,32.92,829800.0,14.9732,14.9777,14.946,14.9505,829800.0
2012-12-17 15:30:00,32.92,33.01,32.9,32.99,1792500.0,14.9505,14.9914,14.9414,14.9823,1792500.0
2012-12-18 09:30:00,32.97,33.0,32.42,32.48,2501100.0,14.9732,14.9868,14.7234,14.7507,2501100.0
2012-12-18 10:00:00,32.48,32.57,32.25,32.33,2134400.0,14.7507,14.7915,14.6462,14.6826,2134400.0
2012-12-18 10:30:00,32.32,32.58,32.32,32.53,1202600.0,14.678,14.7961,14.678,14.7734,1202600.0
2012-12-18 11:00:00,32.53,32.62,32.46,32.58,1106000.0,14.7734,14.8143,14.7416,14.7961,1106000.0
2012-12-18 11:30:00,32.58,32.59,32.49,32.51,808000.0,14.7961,14.8006,14.7552,14.7643,808000.0
2012-12-18 12:00:00,32.52,32.56,32.51,32.55,645200.0,14.7688,14.787,14.7643,14.7825,645200.0
2012-12-18 12:30:00,32.55,32.72,32.53,32.58,717400.0,14.7825,14.8597,14.7734,14.7961,717400.0
2012-12-18 13:00:00,32.59,32.63,32.55,32.58,584000.0,14.8006,14.8188,14.7825,14.7961,584000.0
2012-12-18 13:30:00,32.57,32.61,32.53,32.54,463400.0,14.7915,14.8097,14.7734,14.7779,463400.0
2012-12-18 14:00:00,32.54,32.6,32.51,32.52,649600.0,14.7779,14.8052,14.7643,14.7688,649600.0
2012-12-18 14:30:00,32.51,32.58,32.5,32.55,616600.0,14.7643,14.7961,14.7598,14.7825,616600.0
2012-12-18 15:00:00,32.54,32.59,32.5,32.51,682900.0,14.7779,14.8006,14.7598,14.7643,682900.0
2012-12-18 15:30:00,32.5,32.65,32.48,32.61,1957400.0,14.7598,14.8279,14.7507,14.8097,1957400.0
2012-12-19 09:30:00,32.84,32.89,32.55,32.6,2068600.0,14.9142,14.9369,14.7825,14.8052,2068600.0
2012-12-19 10:00:00,32.6,32.69,32.52,32.59,1055100.0,14.8052,14.846,14.7688,14.8006,1055100.0
2012-12-19 10:30:00,32.6,32.6,32.48,32.5,1387500.0,14.8052,14.8052,14.7507,14.7598,1387500.0
2012-12-19 11:00:00,32.5,32.52,32.44,32.49,1005300.0,14.7598,14.7688,14.7325,14.7552,1005300.0
2012-12-19 11:30:00,32.49,32.55,32.48,32.52,734300.0,14.7552,14.7825,14.7507,14.7688,734300.0
2012-12-19 12:00:00,32.52,32.54,32.46,32.49,443000.0,14.7688,14.7779,14.7416,14.7552,443000.0
2012-12-19 12:30:00,32.5,32.51,32.45,32.46,473400.0,14.7598,14.7643,14.7371,14.7416,473400.0
2012-12-19 13:00:00,32.47,32.53,32.45,32.5,336900.0,14.7461,14.7734,14.7371,14.7598,336900.0
2012-12-19 13:30:00,32.49,32.5,32.39,32.41,517300.0,14.7552,14.7598,14.7098,14.7189,517300.0
2012-12-19 14:00:00,32.4,32.42,32.36,32.39,453600.0,14.7143,14.7234,14.6962,14.7098,453600.0
2012-12-19 14:30:00,32.38,32.47,32.36,32.47,550800.0,14.7053,14.7461,14.6962,14.7461,550800.0
2012-12-19 15:00:00,32.47,32.51,32.45,32.49,539800.0,14.7461,14.7643,14.7371,14.7552,539800.0
2012-12-19 15:30:00,32.49,32.51,32.35,32.38,1623700.0,14.7552,14.7643,14.6916,14.7053,1623700.0
2012-12-20 09:30:00,32.38,32.55,32.31,32.33,1125000.0,14.7053,14.7825,14.6735,14.6826,1125000.0
2012-12-20 10:00:00,32.34,32.56,32.34,32.55,932900.0,14.6871,14.787,14.6871,14.7825,932900.0
2012-12-20 10:30:00,32.53,32.64,32.5,32.58,767100.0,14.7734,14.8233,14.7598,14.7961,767100.0
2012-12-20 11:00:00,32.58,32.59,32.51,32.51,711200.0,14.7961,14.8006,14.7643,14.7643,711200.0
2012-12-20 11:30:00,32.51,32.55,32.48,32.53,488700.0,14.7643,14.7825,14.7507,14.7734,488700.0
2012-12-20 12:00:00,32.54,32.54,32.48,32.5,404200.0,14.7779,14.7779,14.7507,14.7598,404200.0
2012-12-20 12:30:00,32.5,32.52,32.48,32.52,431000.0,14.7598,14.7688,14.7507,14.7688,431000.0
2012-12-20 13:00:00,32.51,32.55,32.46,32.52,419500.0,14.7643,14.7825,14.7416,14.7688,419500.0
2012-12-20 13:30:00,32.53,32.62,32.49,32.61,531700.0,14.7734,14.8143,14.7552,14.8097,531700.0
2012-12-20 14:00:00,32.6,32.62,32.55,32.57,521200.0,14.8052,14.8143,14.7825,14.7915,521200.0
2012-12-20 14:30:00,32.56,32.62,32.55,32.6,479500.0,14.787,14.8143,14.7825,14.8052,479500.0
2012-12-20 15:00:00,32.61,32.61,32.53,32.54,453100.0,14.8097,14.8097,14.7734,14.7779,453100.0
2012-12-20 15:30:00,32.54,32.67,32.53,32.66,1265600.0,14.7779,14.837,14.7734,14.8324,1265600.0
2012-12-21 09:30:00,32.11,32.2,31.91,32.16,4522300.0,14.7841,14.8255,14.692,14.8071,4522300.0
2012-12-21 10:00:00,32.16,32.17,31.96,31.97,973900.0,14.8071,14.8117,14.715,14.7196,973900.0
2012-12-21 10:30:00,31.98,31.99,31.73,31.73,852500.0,14.7242,14.7288,14.6091,14.6091,852500.0
2012-12-21 11:00:00,31.74,31.79,31.6,31.63,1185800.0,14.6137,14.6368,14.5493,14.5631,1185800.0
2012-12-21 11:30:00,31.63,31.63,31.4,31.57,1249100.0,14.5631,14.5631,14.4572,14.5355,1249100.0
2012-12-21 12:00:00,31.56,31.59,31.51,31.55,699300.0,14.5309,14.5447,14.5078,14.5263,699300.0
2012-12-21 12:30:00,31.56,31.63,31.49,31.62,655500.0,14.5309,14.5631,14.4986,14.5585,655500.0
2012-12-21 13:00:00,31.63,31.68,31.55,31.59,541100.0,14.5631,14.5861,14.5263,14.5447,541100.0
2012-12-21 13:30:00,31.6,31.76,31.59,31.76,837500.0,14.5493,14.623,14.5447,14.623,837500.0
2012-12-21 14:00:00,31.76,31.78,31.68,31.72,655100.0,14.623,14.6322,14.5861,14.6045,655100.0
2012-12-21 14:30:00,31.72,31.87,31.7,31.86,689300.0,14.6045,14.6736,14.5953,14.669,689300.0
2012-12-21 15:00:00,31.86,31.97,31.84,31.96,1282700.0,14.669,14.7196,14.6598,14.715,1282700.0
2012-12-21 15:30:00,31.96,32.03,31.79,31.86,2710700.0,14.715,14.7473,14.6368,14.669,2710700.0
2012-12-24 09:30:00,31.81,31.85,31.54,31.66,967500.0,14.646,14.6644,14.5217,14.5769,967500.0
2012-12-24 10:00:00,31.65,31.65,31.56,31.61,497500.0,14.5723,14.5723,14.5309,14.5539,497500.0
2012-12-24 10:30:00,31.6,31.62,31.5,31.54,503700.0,14.5493,14.5585,14.5032,14.5217,503700.0
2012-12-24 11:00:00,31.54,31.64,31.52,31.61,509600.0,14.5217,14.5677,14.5124,14.5539,509600.0
2012-12-24 11:30:00,31.62,31.67,31.61,31.65,425300.0,14.5585,14.5815,14.5539,14.5723,425300.0
2012-12-24 12:00:00,31.65,31.65,31.54,31.57,421600.0,14.5723,14.5723,14.5217,14.5355,421600.0
2012-12-24 12:30:00,31.57,31.66,31.57,31.62,821800.0,14.5355,14.5769,14.5355,14.5585,821800.0
2012-12-26 09:30:00,31.64,31.68,31.55,31.58,591600.0,14.5677,14.5861,14.5263,14.5401,591600.0
2012-12-26 10:00:00,31.59,31.62,31.53,31.56,498300.0,14.5447,14.5585,14.5171,14.5309,498300.0
2012-12-26 10:30:00,31.55,31.56,31.49,31.49,414900.0,14.5263,14.5309,14.4986,14.4986,414900.0
2012-12-26 11:00:00,31.49,31.49,31.31,31.31,639800.0,14.4986,14.4986,14.4158,14.4158,639800.0
2012-12-26 11:30:00,31.31,31.32,31.25,31.3,559400.0,14.4158,14.4204,14.3881,14.4112,559400.0
2012-12-26 12:00:00,31.3,31.32,31.21,31.26,535900.0,14.4112,14.4204,14.3697,14.3927,535900.0
2012-12-26 12:30:00,31.27,31.44,31.25,31.43,423000.0,14.3973,14.4756,14.3881,14.471,423000.0
2012-12-26 13:00:00,31.43,31.44,31.35,31.41,378300.0,14.471,14.4756,14.4342,14.4618,378300.0
2012-12-26 13:30:00,31.41,31.44,31.3,31.32,343100.0,14.4618,14.4756,14.4112,14.4204,343100.0
2012-12-26 14:00:00,31.33,31.38,31.32,31.34,374100.0,14.425,14.448,14.4204,14.4296,374100.0
2012-12-26 14:30:00,31.35,31.35,31.28,31.3,486400.0,14.4342,14.4342,14.4019,14.4112,486400.0
2012-12-26 15:00:00,31.3,31.35,31.27,31.3,521600.0,14.4112,14.4342,14.3973,14.4112,521600.0
2012-12-26 15:30:00,31.31,31.33,31.25,31.31,1116700.0,14.4158,14.425,14.3881,14.4158,1116700.0
2012-12-27 09:30:00,31.31,31.49,31.3,31.42,904800.0,14.4158,14.4986,14.4112,14.4664,904800.0
2012-12-27 10:00:00,31.41,31.42,31.17,31.26,805600.0,14.4618,14.4664,14.3513,14.3927,805600.0
2012-12-27 10:30:00,31.26,31.26,31.1,31.15,884300.0,14.3927,14.3927,14.3191,14.3421,884300.0
2012-12-27 11:00:00,31.15,31.21,31.1,31.2,831200.0,14.3421,14.3697,14.3191,14.3651,831200.0
2012-12-27 11:30:00,31.2,31.23,31.12,31.15,526500.0,14.3651,14.3789,14.3283,14.3421,526500.0
2012-12-27 12:00:00,31.15,31.16,31.1,31.11,543300.0,14.3421,14.3467,14.3191,14.3237,543300.0
2012-12-27 12:30:00,31.11,31.16,31.05,31.14,747500.0,14.3237,14.3467,14.2961,14.3375,747500.0
2012-12-27 13:00:00,31.15,31.22,31.12,31.12,316400.0,14.3421,14.3743,14.3283,14.3283,316400.0
2012-12-27 13:30:00,31.12,31.18,31.12,31.16,402000.0,14.3283,14.3559,14.3283,14.3467,402000.0
2012-12-27 14:00:00,31.15,31.17,31.11,31.14,412200.0,14.3421,14.3513,14.3237,14.3375,412200.0
2012-12-27 14:30:00,31.14,31.31,31.12,31.3,642800.0,14.3375,14.4158,14.3283,14.4112,642800.0
2012-12-27 15:00:00,31.3,31.39,31.24,31.32,754600.0,14.4112,14.4526,14.3835,14.4204,754600.0
2012-12-27 15:30:00,31.32,31.44,31.31,31.4,1143400.0,14.4204,14.4756,14.4158,14.4572,1143400.0
2012-12-28 09:30:00,31.18,31.35,31.12,31.3,558100.0,14.3559,14.4342,14.3283,14.4112,558100.0
2012-12-28 10:00:00,31.29,31.3,31.18,31.22,484100.0,14.4066,14.4112,14.3559,14.3743,484100.0
2012-12-28 10:30:00,31.21,31.42,31.21,31.34,665000.0,14.3697,14.4664,14.3697,14.4296,665000.0
2012-12-28 11:00:00,31.34,31.37,31.28,31.28,383200.0,14.4296,14.4434,14.4019,14.4019,383200.0
2012-12-28 11:30:00,31.28,31.38,31.25,31.37,426000.0,14.4019,14.448,14.3881,14.4434,426000.0
2012-12-28 12:00:00,31.37,31.4,31.35,31.36,442100.0,14.4434,14.4572,14.4342,14.4388,442100.0
2012-12-28 12:30:00,31.35,31.37,31.32,31.33,321300.0,14.4342,14.4434,14.4204,14.425,321300.0
2012-12-28 13:00:00,31.33,31.37,31.32,31.35,308800.0,14.425,14.4434,14.4204,14.4342,308800.0
2012-12-28 13:30:00,31.35,31.37,31.29,31.31,291000.0,14.4342,14.4434,14.4066,14.4158,291000.0
2012-12-28 14:00:00,31.32,31.32,31.27,31.3,375200.0,14.4204,14.4204,14.3973,14.4112,375200.0
2012-12-28 14:30:00,31.29,31.31,31.23,31.26,318500.0,14.4066,14.4158,14.3789,14.3927,318500.0
2012-12-28 15:00:00,31.25,31.27,31.2,31.22,516900.0,14.3881,14.3973,14.3651,14.3743,516900.0
2012-12-28 15:30:00,31.22,31.25,31.08,31.09,2017600.0,14.3743,14.3881,14.3099,14.3145,2017600.0
2012-12-31 09:30:00,31.01,31.13,30.94,31.1,987700.0,14.2776,14.3329,14.2454,14.3191,987700.0
2012-12-31 10:00:00,31.11,31.13,31.0,31.03,750200.0,14.3237,14.3329,14.273,14.2868,750200.0
2012-12-31 10:30:00,31.03,31.11,31.0,31.05,568300.0,14.2868,14.3237,14.273,14.2961,568300.0
2012-12-31 11:00:00,31.06,31.11,31.04,31.08,592600.0,14.3007,14.3237,14.2914,14.3099,592600.0
2012-12-31 11:30:00,31.08,31.11,31.04,31.08,501900.0,14.3099,14.3237,14.2914,14.3099,501900.0
2012-12-31 12:00:00,31.07,31.08,31.02,31.08,433000.0,14.3053,14.3099,14.2822,14.3099,433000.0
2012-12-31 12:30:00,31.08,31.25,31.07,31.12,708500.0,14.3099,14.3881,14.3053,14.3283,708500.0
2012-12-31 13:00:00,31.12,31.2,31.07,31.17,447200.0,14.3283,14.3651,14.3053,14.3513,447200.0
2012-12-31 13:30:00,31.17,31.3,31.12,31.17,691400.0,14.3513,14.4112,14.3283,14.3513,691400.0
2012-12-31 14:00:00,31.16,31.24,31.15,31.23,434200.0,14.3467,14.3835,14.3421,14.3789,434200.0
2012-12-31 14:30:00,31.24,31.35,31.19,31.32,549600.0,14.3835,14.4342,14.3605,14.4204,549600.0
2012-12-31 15:00:00,31.33,31.37,31.21,31.23,554700.0,14.425,14.4434,14.3697,14.3789,554700.0
2012-12-31 15:30:00,31.24,31.44,31.23,31.44,1314100.0,14.3835,14.4756,14.3789,14.4756,1314100.0
2013-01-02 09:30:00,32.12,32.18,32.0,32.15,1597700.0,14.7887,14.8163,14.7335,14.8025,1597700.0
2013-01-02 10:00:00,32.15,32.21,32.04,32.14,1125400.0,14.8025,14.8301,14.7519,14.7979,1125400.0
2013-01-02 10:30:00,32.14,32.18,32.0,32.03,1143600.0,14.7979,14.8163,14.7335,14.7473,1143600.0
2013-01-02 11:00:00,32.03,32.09,31.98,32.06,790000.0,14.7473,14.7749,14.7242,14.7611,790000.0
2013-01-02 11:30:00,32.07,32.12,32.02,32.03,441400.0,14.7657,14.7887,14.7427,14.7473,441400.0
2013-01-02 12:00:00,32.04,32.09,32.02,32.05,538500.0,14.7519,14.7749,14.7427,14.7565,538500.0
2013-01-02 12:30:00,32.05,32.15,32.04,32.15,533200.0,14.7565,14.8025,14.7519,14.8025,533200.0
2013-01-02 13:00:00,32.15,32.23,32.14,32.22,517000.0,14.8025,14.8393,14.7979,14.8347,517000.0
2013-01-02 13:30:00,32.23,32.23,32.15,32.19,492400.0,14.8393,14.8393,14.8025,14.8209,492400.0
2013-01-02 14:00:00,32.2,32.24,32.16,32.2,661700.0,14.8255,14.844,14.8071,14.8255,661700.0
2013-01-02 14:30:00,32.21,32.21,32.15,32.17,511700.0,14.8301,14.8301,14.8025,14.8117,511700.0
2013-01-02 15:00:00,32.18,32.35,32.17,32.32,923600.0,14.8163,14.8946,14.8117,14.8808,923600.0
2013-01-02 15:30:00,32.32,32.54,32.3,32.54,2306500.0,14.8808,14.9821,14.8716,14.9821,2306500.0
2013-01-03 09:30:00,32.59,32.7,32.43,32.5,1666600.0,15.0051,15.0557,14.9314,14.9637,1666600.0
2013-01-03 10:00:00,32.5,32.55,32.41,32.55,715600.0,14.9637,14.9867,14.9222,14.9867,715600.0
2013-01-03 10:30:00,32.55,32.59,32.46,32.51,721500.0,14.9867,15.0051,14.9452,14.9683,721500.0
2013-01-03 11:00:00,32.51,32.52,32.44,32.5,607500.0,14.9683,14.9729,14.936,14.9637,607500.0
2013-01-03 11:30:00,32.49,32.52,32.41,32.43,673200.0,14.9591,14.9729,14.9222,14.9314,673200.0
2013-01-03 12:00:00,32.42,32.52,32.42,32.44,632200.0,14.9268,14.9729,14.9268,14.936,632200.0
2013-01-03 12:30:00,32.44,32.51,32.42,32.47,595500.0,14.936,14.9683,14.9268,14.9498,595500.0
2013-01-03 13:00:00,32.48,32.51,32.43,32.49,432000.0,14.9545,14.9683,14.9314,14.9591,432000.0
2013-01-03 13:30:00,32.49,32.56,32.48,32.55,469500.0,14.9591,14.9913,14.9545,14.9867,469500.0
2013-01-03 14:00:00,32.55,32.55,32.43,32.5,550600.0,14.9867,14.9867,14.9314,14.9637,550600.0
2013-01-03 14:30:00,32.5,32.55,32.47,32.51,480300.0,14.9637,14.9867,14.9498,14.9683,480300.0
2013-01-03 15:00:00,32.52,32.54,32.45,32.51,1422400.0,14.9729,14.9821,14.9406,14.9683,1422400.0
2013-01-03 15:30:00,32.51,32.55,32.46,32.55,1621100.0,14.9683,14.9867,14.9452,14.9867,1621100.0
2013-01-04 09:30:00,32.62,32.62,32.52,32.58,770500.0,15.0189,15.0189,14.9729,15.0005,770500.0
2013-01-04 10:00:00,32.59,32.68,32.54,32.61,724700.0,15.0051,15.0465,14.9821,15.0143,724700.0
2013-01-04 10:30:00,32.61,32.63,32.5,32.54,914800.0,15.0143,15.0235,14.9637,14.9821,914800.0
2013-01-04 11:00:00,32.54,32.63,32.54,32.57,494700.0,14.9821,15.0235,14.9821,14.9959,494700.0
2013-01-04 11:30:00,32.57,32.61,32.51,32.54,375200.0,14.9959,15.0143,14.9683,14.9821,375200.0
2013-01-04 12:00:00,32.54,32.59,32.51,32.56,435500.0,14.9821,15.0051,14.9683,14.9913,435500.0
2013-01-04 12:30:00,32.55,32.56,32.46,32.48,233200.0,14.9867,14.9913,14.9452,14.9545,233200.0
2013-01-04 13:00:00,32.48,32.52,32.47,32.51,198300.0,14.9545,14.9729,14.9498,14.9683,198300.0
2013-01-04 13:30:00,32.51,32.54,32.49,32.52,215800.0,14.9683,14.9821,14.9591,14.9729,215800.0
2013-01-04 14:00:00,32.52,32.57,32.51,32.54,221100.0,14.9729,14.9959,14.9683,14.9821,221100.0
2013-01-04 14:30:00,32.54,32.55,32.47,32.49,290700.0,14.9821,14.9867,14.9498,14.9591,290700.0
2013-01-04 15:00:00,32.49,32.56,32.47,32.56,474000.0,14.9591,14.9913,14.9498,14.9913,474000.0
2013-01-04 15:30:00,32.56,32.58,32.51,32.54,960100.0,14.9913,15.0005,14.9683,14.9821,960100.0
2013-01-07 09:30:00,32.49,32.78,32.49,32.69,1322900.0,14.9591,15.0926,14.9591,15.0511,1322900.0
2013-01-07 10:00:00,32.68,32.7,32.56,32.59,599700.0,15.0465,15.0557,14.9913,15.0051,599700.0
2013-01-07 10:30:00,32.58,32.62,32.56,32.57,639200.0,15.0005,15.0189,14.9913,14.9959,639200.0
2013-01-07 11:00:00,32.57,32.67,32.56,32.6,330100.0,14.9959,15.0419,14.9913,15.0097,330100.0
2013-01-07 11:30:00,32.61,32.63,32.55,32.57,631900.0,15.0143,15.0235,14.9867,14.9959,631900.0
2013-01-07 12:00:00,32.57,32.59,32.5,32.53,316400.0,14.9959,15.0051,14.9637,14.9775,316400.0
2013-01-07 12:30:00,32.53,32.53,32.43,32.44,288200.0,14.9775,14.9775,14.9314,14.936,288200.0
2013-01-07 13:00:00,32.45,32.46,32.42,32.44,249300.0,14.9406,14.9452,14.9268,14.936,249300.0
2013-01-07 13:30:00,32.44,32.44,32.4,32.42,278100.0,14.936,14.936,14.9176,14.9268,278100.0
2013-01-07 14:00:00,32.41,32.44,32.39,32.43,362000.0,14.9222,14.936,14.913,14.9314,362000.0
2013-01-07 14:30:00,32.43,32.46,32.41,32.45,306600.0,14.9314,14.9452,14.9222,14.9406,306600.0
2013-01-07 15:00:00,32.44,32.48,32.42,32.46,266400.0,14.936,14.9545,14.9268,14.9452,266400.0
2013-01-07 15:30:00,32.46,32.47,32.42,32.46,719700.0,14.9452,14.9498,14.9268,14.9452,719700.0
2013-01-08 09:30:00,32.41,32.46,32.33,32.42,611000.0,14.9222,14.9452,14.8854,14.9268,611000.0
2013-01-08 10:00:00,32.42,32.44,32.26,32.3,609600.0,14.9268,14.936,14.8532,14.8716,609600.0
2013-01-08 10:30:00,32.3,32.31,32.2,32.27,511300.0,14.8716,14.8762,14.8255,14.8578,511300.0
2013-01-08 11:00:00,32.27,32.28,32.23,32.27,552700.0,14.8578,14.8624,14.8393,14.8578,552700.0
2013-01-08 11:30:00,32.27,32.33,32.22,32.26,395100.0,14.8578,14.8854,14.8347,14.8532,395100.0
2013-01-08 12:00:00,32.26,32.28,32.23,32.23,247200.0,14.8532,14.8624,14.8393,14.8393,247200.0
2013-01-08 12:30:00,32.23,32.25,32.16,32.16,342000.0,14.8393,14.8486,14.8071,14.8071,342000.0
2013-01-08 13:00:00,32.16,32.18,32.15,32.16,165900.0,14.8071,14.8163,14.8025,14.8071,165900.0
2013-01-08 13:30:00,32.15,32.2,32.14,32.19,299700.0,14.8025,14.8255,14.7979,14.8209,299700.0
2013-01-08 14:00:00,32.2,32.22,32.07,32.09,454300.0,14.8255,14.8347,14.7657,14.7749,454300.0
2013-01-08 14:30:00,32.09,32.16,32.06,32.12,378200.0,14.7749,14.8071,14.7611,14.7887,378200.0
2013-01-08 15:00:00,32.12,32.15,32.11,32.13,409100.0,14.7887,14.8025,14.7841,14.7933,409100.0
2013-01-08 15:30:00,32.13,32.16,32.03,32.11,1768500.0,14.7933,14.8071,14.7473,14.7841,1768500.0
2013-01-09 09:30:00,32.24,32.25,31.98,32.1,802900.0,14.844,14.8486,14.7242,14.7795,802900.0
2013-01-09 10:00:00,32.11,32.16,32.05,32.13,530000.0,14.7841,14.8071,14.7565,14.7933,530000.0
2013-01-09 10:30:00,32.14,32.18,32.11,32.17,566900.0,14.7979,14.8163,14.7841,14.8117,566900.0
2013-01-09 11:00:00,32.16,32.2,32.1,32.2,347000.0,14.8071,14.8255,14.7795,14.8255,347000.0
2013-01-09 11:30:00,32.2,32.26,32.16,32.17,552900.0,14.8255,14.8532,14.8071,14.8117,552900.0
2013-01-09 12:00:00,32.17,32.17,32.1,32.1,236800.0,14.8117,14.8117,14.7795,14.7795,236800.0
2013-01-09 12:30:00,32.1,32.12,32.05,32.07,643100.0,14.7795,14.7887,14.7565,14.7657,643100.0
2013-01-09 13:00:00,32.07,32.11,32.05,32.08,337600.0,14.7657,14.7841,14.7565,14.7703,337600.0
2013-01-09 13:30:00,32.09,32.11,32.05,32.1,307500.0,14.7749,14.7841,14.7565,14.7795,307500.0
2013-01-09 14:00:00,32.09,32.12,32.02,32.02,354500.0,14.7749,14.7887,14.7427,14.7427,354500.0
2013-01-09 14:30:00,32.02,32.03,31.93,31.95,972400.0,14.7427,14.7473,14.7012,14.7104,972400.0
2013-01-09 15:00:00,31.94,31.97,31.85,31.91,960200.0,14.7058,14.7196,14.6644,14.692,960200.0
2013-01-09 15:30:00,31.92,31.94,31.85,31.9,1491100.0,14.6966,14.7058,14.6644,14.6874,1491100.0
2013-01-10 09:30:00,32.54,32.76,32.33,32.75,2825700.0,14.9821,15.0834,14.8854,15.0788,2825700.0
2013-01-10 10:00:00,32.74,32.79,32.66,32.73,1637600.0,15.0742,15.0972,15.0373,15.0696,1637600.0
2013-01-10 10:30:00,32.73,32.75,32.6,32.69,1828200.0,15.0696,15.0788,15.0097,15.0511,1828200.0
2013-01-10 11:00:00,32.69,32.73,32.64,32.7,918900.0,15.0511,15.0696,15.0281,15.0557,918900.0
2013-01-10 11:30:00,32.7,32.74,32.65,32.73,693600.0,15.0557,15.0742,15.0327,15.0696,693600.0
2013-01-10 12:00:00,32.73,32.73,32.69,32.73,571500.0,15.0696,15.0696,15.0511,15.0696,571500.0
2013-01-10 12:30:00,32.73,32.77,32.71,32.77,580400.0,15.0696,15.088,15.0603,15.088,580400.0
2013-01-10 13:00:00,32.77,32.77,32.63,32.64,465600.0,15.088,15.088,15.0235,15.0281,465600.0
2013-01-10 13:30:00,32.64,32.69,32.64,32.69,441100.0,15.0281,15.0511,15.0281,15.0511,441100.0
2013-01-10 14:00:00,32.67,32.68,32.62,32.68,541300.0,15.0419,15.0465,15.0189,15.0465,541300.0
2013-01-10 14:30:00,32.68,32.76,32.67,32.7,536000.0,15.0465,15.0834,15.0419,15.0557,536000.0
2013-01-10 15:00:00,32.7,32.8,32.69,32.8,553200.0,15.0557,15.1018,15.0511,15.1018,553200.0
2013-01-10 15:30:00,32.8,32.8,32.7,32.7,1699900.0,15.1018,15.1018,15.0557,15.0557,1699900.0
2013-01-11 09:30:00,32.75,32.96,32.7,32.81,1080200.0,15.0788,15.1755,15.0557,15.1064,1080200.0
2013-01-11 10:00:00,32.81,32.86,32.75,32.76,445300.0,15.1064,15.1294,15.0788,15.0834,445300.0
2013-01-11 10:30:00,32.75,32.86,32.73,32.84,529300.0,15.0788,15.1294,15.0696,15.1202,529300.0
2013-01-11 11:00:00,32.83,32.86,32.82,32.83,395900.0,15.1156,15.1294,15.111,15.1156,395900.0
2013-01-11 11:30:00,32.83,33.0,32.82,32.96,621300.0,15.1156,15.1939,15.111,15.1755,621300.0
2013-01-11 12:00:00,32.96,33.03,32.93,32.99,668600.0,15.1755,15.2077,15.1616,15.1893,668600.0
2013-01-11 12:30:00,33.0,33.0,32.93,32.94,374200.0,15.1939,15.1939,15.1616,15.1662,374200.0
2013-01-11 13:00:00,32.95,32.95,32.9,32.93,277000.0,15.1709,15.1709,15.1478,15.1616,277000.0
2013-01-11 13:30:00,32.92,32.96,32.89,32.9,330300.0,15.157,15.1755,15.1432,15.1478,330300.0
2013-01-11 14:00:00,32.9,32.93,32.89,32.91,267400.0,15.1478,15.1616,15.1432,15.1524,267400.0
2013-01-11 14:30:00,32.92,32.92,32.88,32.9,232300.0,15.157,15.157,15.1386,15.1478,232300.0
2013-01-11 15:00:00,32.91,32.98,32.88,32.96,490700.0,15.1524,15.1847,15.1386,15.1755,490700.0
2013-01-11 15:30:00,32.95,33.0,32.92,32.94,1006200.0,15.1709,15.1939,15.157,15.1662,1006200.0
2013-01-14 09:30:00,32.98,33.09,32.95,33.05,702800.0,15.1847,15.2353,15.1709,15.2169,702800.0
2013-01-14 10:00:00,33.05,33.2,33.03,33.16,705500.0,15.2169,15.286,15.2077,15.2675,705500.0
2013-01-14 10:30:00,33.16,33.18,33.1,33.12,528300.0,15.2675,15.2767,15.2399,15.2491,528300.0
2013-01-14 11:00:00,33.12,33.13,33.05,33.09,439700.0,15.2491,15.2537,15.2169,15.2353,439700.0
2013-01-14 11:30:00,33.09,33.1,33.01,33.06,315700.0,15.2353,15.2399,15.1985,15.2215,315700.0
2013-01-14 12:00:00,33.05,33.1,33.01,33.01,274700.0,15.2169,15.2399,15.1985,15.1985,274700.0
2013-01-14 12:30:00,33.01,33.03,32.98,32.99,193300.0,15.1985,15.2077,15.1847,15.1893,193300.0
2013-01-14 13:00:00,32.98,33.07,32.96,33.05,331800.0,15.1847,15.2261,15.1755,15.2169,331800.0
2013-01-14 13:30:00,33.05,33.09,33.05,33.08,238300.0,15.2169,15.2353,15.2169,15.2307,238300.0
2013-01-14 14:00:00,33.08,33.1,33.03,33.04,312000.0,15.2307,15.2399,15.2077,15.2123,312000.0
2013-01-14 14:30:00,33.04,33.06,33.02,33.04,277900.0,15.2123,15.2215,15.2031,15.2123,277900.0
2013-01-14 15:00:00,33.04,33.05,33.01,33.01,293100.0,15.2123,15.2169,15.1985,15.1985,293100.0
2013-01-14 15:30:00,33.02,33.02,32.95,32.99,1354200.0,15.2031,15.2031,15.1709,15.1893,1354200.0
2013-01-15 09:30:00,32.86,32.99,32.8,32.85,795800.0,15.1294,15.1893,15.1018,15.1248,795800.0
2013-01-15 10:00:00,32.86,32.97,32.86,32.91,352700.0,15.1294,15.1801,15.1294,15.1524,352700.0
2013-01-15 10:30:00,32.91,32.97,32.86,32.95,268400.0,15.1524,15.1801,15.1294,15.1709,268400.0
2013-01-15 11:00:00,32.96,32.99,32.91,32.94,496600.0,15.1755,15.1893,15.1524,15.1662,496600.0
2013-01-15 11:30:00,32.94,32.96,32.79,32.79,390900.0,15.1662,15.1755,15.0972,15.0972,390900.0
2013-01-15 12:00:00,32.79,32.89,32.79,32.86,264600.0,15.0972,15.1432,15.0972,15.1294,264600.0
2013-01-15 12:30:00,32.86,32.88,32.82,32.83,212000.0,15.1294,15.1386,15.111,15.1156,212000.0
2013-01-15 13:00:00,32.82,32.86,32.81,32.84,243000.0,15.111,15.1294,15.1064,15.1202,243000.0
2013-01-15 13:30:00,32.83,32.88,32.82,32.82,346300.0,15.1156,15.1386,15.111,15.111,346300.0
2013-01-15 14:00:00,32.83,32.85,32.79,32.82,396800.0,15.1156,15.1248,15.0972,15.111,396800.0
2013-01-15 14:30:00,32.82,32.86,32.8,32.84,241600.0,15.111,15.1294,15.1018,15.1202,241600.0
2013-01-15 15:00:00,32.84,32.87,32.8,32.83,436100.0,15.1202,15.134,15.1018,15.1156,436100.0
2013-01-15 15:30:00,32.83,32.87,32.78,32.78,1748000.0,15.1156,15.134,15.0926,15.0926,1748000.0
2013-01-16 09:30:00,32.72,32.87,32.65,32.74,1614500.0,15.065,15.134,15.0327,15.0742,1614500.0
2013-01-16 10:00:00,32.75,32.79,32.7,32.79,313100.0,15.0788,15.0972,15.0557,15.0972,313100.0
2013-01-16 10:30:00,32.79,32.82,32.75,32.76,389400.0,15.0972,15.111,15.0788,15.0834,389400.0
2013-01-16 11:00:00,32.77,32.77,32.68,32.7,378000.0,15.088,15.088,15.0465,15.0557,378000.0
2013-01-16 11:30:00,32.69,32.83,32.67,32.82,264100.0,15.0511,15.1156,15.0419,15.111,264100.0
2013-01-16 12:00:00,32.82,32.82,32.75,32.76,192200.0,15.111,15.111,15.0788,15.0834,192200.0
2013-01-16 12:30:00,32.75,32.77,32.71,32.72,195700.0,15.0788,15.088,15.0603,15.065,195700.0
2013-01-16 13:00:00,32.72,32.77,32.72,32.73,293400.0,15.065,15.088,15.065,15.0696,293400.0
2013-01-16 13:30:00,32.73,32.77,32.72,32.75,205000.0,15.0696,15.088,15.065,15.0788,205000.0
2013-01-16 14:00:00,32.75,32.79,32.72,32.79,217700.0,15.0788,15.0972,15.065,15.0972,217700.0
2013-01-16 14:30:00,32.78,32.83,32.78,32.83,345600.0,15.0926,15.1156,15.0926,15.1156,345600.0
2013-01-16 15:00:00,32.82,32.84,32.79,32.8,413900.0,15.111,15.1202,15.0972,15.1018,413900.0
2013-01-16 15:30:00,32.8,32.84,32.74,32.78,1042200.0,15.1018,15.1202,15.0742,15.0926,1042200.0
2013-01-17 09:30:00,32.93,32.97,32.77,32.78,478500.0,15.1616,15.1801,15.088,15.0926,478500.0
2013-01-17 10:00:00,32.77,32.9,32.74,32.89,357100.0,15.088,15.1478,15.0742,15.1432,357100.0
2013-01-17 10:30:00,32.89,32.93,32.87,32.92,293300.0,15.1432,15.1616,15.134,15.157,293300.0
2013-01-17 11:00:00,32.93,32.96,32.91,32.94,301200.0,15.1616,15.1755,15.1524,15.1662,301200.0
2013-01-17 11:30:00,32.94,32.96,32.9,32.95,367100.0,15.1662,15.1755,15.1478,15.1709,367100.0
2013-01-17 12:00:00,32.96,33.05,32.95,33.05,299800.0,15.1755,15.2169,15.1709,15.2169,299800.0
2013-01-17 12:30:00,33.05,33.08,33.0,33.05,324300.0,15.2169,15.2307,15.1939,15.2169,324300.0
2013-01-17 13:00:00,33.05,33.08,32.98,33.02,419800.0,15.2169,15.2307,15.1847,15.2031,419800.0
2013-01-17 13:30:00,33.02,33.07,33.01,33.05,244800.0,15.2031,15.2261,15.1985,15.2169,244800.0
2013-01-17 14:00:00,33.05,33.08,33.04,33.04,281500.0,15.2169,15.2307,15.2123,15.2123,281500.0
2013-01-17 14:30:00,33.05,33.06,33.0,33.0,254500.0,15.2169,15.2215,15.1939,15.1939,254500.0
2013-01-17 15:00:00,33.0,33.05,32.99,33.05,319500.0,15.1939,15.2169,15.1893,15.2169,319500.0
2013-01-17 15:30:00,33.04,33.1,32.99,33.0,1114700.0,15.2123,15.2399,15.1893,15.1939,1114700.0
2013-01-18 09:30:00,32.95,33.08,32.94,32.99,2825800.0,15.1709,15.2307,15.1662,15.1893,2825800.0
2013-01-18 10:00:00,33.0,33.08,32.96,33.04,616000.0,15.1939,15.2307,15.1755,15.2123,616000.0
2013-01-18 10:30:00,33.05,33.09,33.03,33.03,507400.0,15.2169,15.2353,15.2077,15.2077,507400.0
2013-01-18 11:00:00,33.03,33.06,32.98,33.02,353700.0,15.2077,15.2215,15.1847,15.2031,353700.0
2013-01-18 11:30:00,33.02,33.06,33.0,33.05,371400.0,15.2031,15.2215,15.1939,15.2169,371400.0
2013-01-18 12:00:00,33.04,33.06,33.02,33.04,218500.0,15.2123,15.2215,15.2031,15.2123,218500.0
2013-01-18 12:30:00,33.05,33.08,33.02,33.08,326000.0,15.2169,15.2307,15.2031,15.2307,326000.0
2013-01-18 13:00:00,33.08,33.18,33.08,33.15,439700.0,15.2307,15.2767,15.2307,15.2629,439700.0
2013-01-18 13:30:00,33.14,33.18,33.13,33.14,454900.0,15.2583,15.2767,15.2537,15.2583,454900.0
2013-01-18 14:00:00,33.14,33.19,33.14,33.19,422900.0,15.2583,15.2814,15.2583,15.2814,422900.0
2013-01-18 14:30:00,33.18,33.23,33.17,33.22,541500.0,15.2767,15.2998,15.2721,15.2952,541500.0
2013-01-18 15:00:00,33.22,33.24,33.2,33.21,389100.0,15.2952,15.3044,15.286,15.2906,389100.0
2013-01-18 15:30:00,33.22,33.32,33.21,33.28,1808000.0,15.2952,15.3412,15.2906,15.3228,1808000.0
2013-01-22 09:30:00,33.23,33.27,33.14,33.22,827300.0,15.2998,15.3182,15.2583,15.2952,827300.0
2013-01-22 10:00:00,33.23,33.27,33.05,33.09,683100.0,15.2998,15.3182,15.2169,15.2353,683100.0
2013-01-22 10:30:00,33.08,33.14,33.03,33.09,940900.0,15.2307,15.2583,15.2077,15.2353,940900.0
2013-01-22 11:00:00,33.09,33.09,33.04,33.07,447300.0,15.2353,15.2353,15.2123,15.2261,447300.0
2013-01-22 11:30:00,33.06,33.11,33.06,33.09,552900.0,15.2215,15.2445,15.2215,15.2353,552900.0
2013-01-22 12:00:00,33.09,33.24,33.09,33.16,545600.0,15.2353,15.3044,15.2353,15.2675,545600.0
2013-01-22 12:30:00,33.17,33.17,33.08,33.08,413400.0,15.2721,15.2721,15.2307,15.2307,413400.0
2013-01-22 13:00:00,33.08,33.14,33.07,33.11,459400.0,15.2307,15.2583,15.2261,15.2445,459400.0
2013-01-22 13:30:00,33.11,33.12,33.03,33.03,456300.0,15.2445,15.2491,15.2077,15.2077,456300.0
2013-01-22 14:00:00,33.04,33.04,32.96,33.01,762600.0,15.2123,15.2123,15.1755,15.1985,762600.0
2013-01-22 14:30:00,33.01,33.07,33.0,33.06,613200.0,15.1985,15.2261,15.1939,15.2215,613200.0
2013-01-22 15:00:00,33.05,33.08,33.02,33.07,368800.0,15.2169,15.2307,15.2031,15.2261,368800.0
2013-01-22 15:30:00,33.08,33.14,33.07,33.14,855700.0,15.2307,15.2583,15.2261,15.2583,855700.0
2013-01-23 09:30:00,33.04,33.09,32.91,32.93,939800.0,15.2123,15.2353,15.1524,15.1616,939800.0
2013-01-23 10:00:00,32.93,33.02,32.91,32.96,534600.0,15.1616,15.2031,15.1524,15.1755,534600.0
2013-01-23 10:30:00,32.96,32.99,32.88,32.93,571600.0,15.1755,15.1893,15.1386,15.1616,571600.0
2013-01-23 11:00:00,32.92,32.93,32.85,32.88,497000.0,15.157,15.1616,15.1248,15.1386,497000.0
2013-01-23 11:30:00,32.89,32.94,32.8,32.85,718400.0,15.1432,15.1662,15.1018,15.1248,718400.0
2013-01-23 12:00:00,32.84,32.9,32.83,32.88,473000.0,15.1202,15.1478,15.1156,15.1386,473000.0
2013-01-23 12:30:00,32.88,32.89,32.84,32.88,364600.0,15.1386,15.1432,15.1202,15.1386,364600.0
2013-01-23 13:00:00,32.88,32.92,32.88,32.91,403700.0,15.1386,15.157,15.1386,15.1524,403700.0
2013-01-23 13:30:00,32.91,32.97,32.9,32.95,411400.0,15.1524,15.1801,15.1478,15.1709,411400.0
2013-01-23 14:00:00,32.96,33.02,32.95,33.01,381600.0,15.1755,15.2031,15.1709,15.1985,381600.0
2013-01-23 14:30:00,33.01,33.05,33.01,33.04,358100.0,15.1985,15.2169,15.1985,15.2123,358100.0
2013-01-23 15:00:00,33.05,33.05,33.0,33.01,445200.0,15.2169,15.2169,15.1939,15.1985,445200.0
2013-01-23 15:30:00,33.01,33.02,32.97,33.01,1017400.0,15.1985,15.2031,15.1801,15.1985,1017400.0
2013-01-24 09:30:00,33.18,33.33,33.17,33.27,963800.0,15.2767,15.3458,15.2721,15.3182,963800.0
2013-01-24 10:00:00,33.27,33.43,33.24,33.3,652100.0,15.3182,15.3919,15.3044,15.332,652100.0
2013-01-24 10:30:00,33.3,33.35,33.24,33.29,474600.0,15.332,15.355,15.3044,15.3274,474600.0
2013-01-24 11:00:00,33.29,33.39,33.29,33.38,375900.0,15.3274,15.3734,15.3274,15.3688,375900.0
2013-01-24 11:30:00,33.39,33.39,33.31,33.33,325400.0,15.3734,15.3734,15.3366,15.3458,325400.0
2013-01-24 12:00:00,33.33,33.35,33.3,33.31,282100.0,15.3458,15.355,15.332,15.3366,282100.0
2013-01-24 12:30:00,33.31,33.32,33.25,33.27,296900.0,15.3366,15.3412,15.309,15.3182,296900.0
2013-01-24 13:00:00,33.27,33.3,33.26,33.27,208600.0,15.3182,15.332,15.3136,15.3182,208600.0
2013-01-24 13:30:00,33.26,33.32,33.24,33.31,362600.0,15.3136,15.3412,15.3044,15.3366,362600.0
2013-01-24 14:00:00,33.31,33.34,33.29,33.34,406800.0,15.3366,15.3504,15.3274,15.3504,406800.0
2013-01-24 14:30:00,33.34,33.44,33.33,33.42,469800.0,15.3504,15.3965,15.3458,15.3872,469800.0
2013-01-24 15:00:00,33.43,33.49,33.42,33.48,672200.0,15.3919,15.4195,15.3872,15.4149,672200.0
2013-01-24 15:30:00,33.49,33.51,33.4,33.42,1182200.0,15.4195,15.4287,15.378,15.3872,1182200.0
2013-01-25 09:30:00,33.46,33.54,33.37,33.44,834800.0,15.4057,15.4425,15.3642,15.3965,834800.0
2013-01-25 10:00:00,33.44,33.48,33.32,33.36,520300.0,15.3965,15.4149,15.3412,15.3596,520300.0
2013-01-25 10:30:00,33.36,33.41,33.33,33.35,415500.0,15.3596,15.3826,15.3458,15.355,415500.0
2013-01-25 11:00:00,33.35,33.37,33.28,33.32,652500.0,15.355,15.3642,15.3228,15.3412,652500.0
2013-01-25 11:30:00,33.32,33.38,33.3,33.36,543100.0,15.3412,15.3688,15.332,15.3596,543100.0
2013-01-25 12:00:00,33.35,33.44,33.35,33.44,295900.0,15.355,15.3965,15.355,15.3965,295900.0
2013-01-25 12:30:00,33.44,33.46,33.42,33.43,220000.0,15.3965,15.4057,15.3872,15.3919,220000.0
2013-01-25 13:00:00,33.43,33.46,33.42,33.46,290600.0,15.3919,15.4057,15.3872,15.4057,290600.0
2013-01-25 13:30:00,33.46,33.46,33.42,33.46,234200.0,15.4057,15.4057,15.3872,15.4057,234200.0
2013-01-25 14:00:00,33.45,33.46,33.43,33.44,204000.0,15.4011,15.4057,15.3919,15.3965,204000.0
2013-01-25 14:30:00,33.43,33.45,33.41,33.41,227000.0,15.3919,15.4011,15.3826,15.3826,227000.0
2013-01-25 15:00:00,33.41,33.43,33.4,33.43,590800.0,15.3826,15.3919,15.378,15.3919,590800.0
2013-01-25 15:30:00,33.42,33.45,33.33,33.44,1116600.0,15.3872,15.4011,15.3458,15.3965,1116600.0
2013-01-28 09:30:00,33.49,33.56,33.31,33.52,1179400.0,15.4195,15.4517,15.3366,15.4333,1179400.0
2013-01-28 10:00:00,33.52,33.59,33.5,33.56,636100.0,15.4333,15.4655,15.4241,15.4517,636100.0
2013-01-28 10:30:00,33.56,33.62,33.55,33.61,458000.0,15.4517,15.4793,15.4471,15.4747,458000.0
2013-01-28 11:00:00,33.61,33.63,33.59,33.62,451400.0,15.4747,15.4839,15.4655,15.4793,451400.0
2013-01-28 11:30:00,33.63,33.63,33.59,33.62,360700.0,15.4839,15.4839,15.4655,15.4793,360700.0
2013-01-28 12:00:00,33.62,33.62,33.52,33.55,248600.0,15.4793,15.4793,15.4333,15.4471,248600.0
2013-01-28 12:30:00,33.54,33.63,33.51,33.61,225800.0,15.4425,15.4839,15.4287,15.4747,225800.0
2013-01-28 13:00:00,33.6,33.61,33.57,33.59,181100.0,15.4701,15.4747,15.4563,15.4655,181100.0
2013-01-28 13:30:00,33.59,33.66,33.58,33.66,250200.0,15.4655,15.4977,15.4609,15.4977,250200.0
2013-01-28 14:00:00,33.66,33.77,33.66,33.77,394900.0,15.4977,15.5484,15.4977,15.5484,394900.0
2013-01-28 14:30:00,33.77,33.79,33.74,33.75,378800.0,15.5484,15.5576,15.5346,15.5392,378800.0
2013-01-28 15:00:00,33.76,33.77,33.71,33.72,590200.0,15.5438,15.5484,15.5208,15.5254,590200.0
2013-01-28 15:30:00,33.72,33.76,33.67,33.7,1224400.0,15.5254,15.5438,15.5024,15.5162,1224400.0
2013-01-29 09:30:00,33.67,33.82,33.67,33.8,1318100.0,15.5024,15.5714,15.5024,15.5622,1318100.0
2013-01-29 10:00:00,33.78,33.79,33.66,33.72,521200.0,15.553,15.5576,15.4977,15.5254,521200.0
2013-01-29 10:30:00,33.72,33.73,33.65,33.65,466600.0,15.5254,15.53,15.4931,15.4931,466600.0
2013-01-29 11:00:00,33.66,33.84,33.65,33.83,507600.0,15.4977,15.5806,15.4931,15.576,507600.0
2013-01-29 11:30:00,33.83,33.83,33.71,33.81,510700.0,15.576,15.576,15.5208,15.5668,510700.0
2013-01-29 12:00:00,33.81,33.82,33.73,33.74,258200.0,15.5668,15.5714,15.53,15.5346,258200.0
2013-01-29 12:30:00,33.74,33.78,33.73,33.75,203000.0,15.5346,15.553,15.53,15.5392,203000.0
2013-01-29 13:00:00,33.75,33.77,33.7,33.7,257900.0,15.5392,15.5484,15.5162,15.5162,257900.0
2013-01-29 13:30:00,33.71,33.75,33.69,33.75,435000.0,15.5208,15.5392,15.5116,15.5392,435000.0
2013-01-29 14:00:00,33.74,33.8,33.73,33.77,445100.0,15.5346,15.5622,15.53,15.5484,445100.0
2013-01-29 14:30:00,33.77,33.78,33.72,33.72,303100.0,15.5484,15.553,15.5254,15.5254,303100.0
2013-01-29 15:00:00,33.73,33.74,33.68,33.7,438100.0,15.53,15.5346,15.507,15.5162,438100.0
2013-01-29 15:30:00,33.69,33.76,33.69,33.69,1580900.0,15.5116,15.5438,15.5116,15.5116,1580900.0
2013-01-30 09:30:00,33.61,33.75,33.6,33.73,1004900.0,15.4747,15.5392,15.4701,15.53,1004900.0
2013-01-30 10:00:00,33.72,33.75,33.66,33.68,626500.0,15.5254,15.5392,15.4977,15.507,626500.0
2013-01-30 10:30:00,33.69,33.75,33.65,33.74,475100.0,15.5116,15.5392,15.4931,15.5346,475100.0
2013-01-30 11:00:00,33.75,33.82,33.74,33.79,398100.0,15.5392,15.5714,15.5346,15.5576,398100.0
2013-01-30 11:30:00,33.79,33.88,33.79,33.86,613000.0,15.5576,15.599,15.5576,15.5898,613000.0
2013-01-30 12:00:00,33.86,33.86,33.77,33.78,430500.0,15.5898,15.5898,15.5484,15.553,430500.0
2013-01-30 12:30:00,33.78,33.87,33.77,33.87,370500.0,15.553,15.5944,15.5484,15.5944,370500.0
2013-01-30 13:00:00,33.86,33.87,33.78,33.82,488600.0,15.5898,15.5944,15.553,15.5714,488600.0
2013-01-30 13:30:00,33.82,33.82,33.78,33.82,377100.0,15.5714,15.5714,15.553,15.5714,377100.0
2013-01-30 14:00:00,33.82,33.83,33.72,33.74,414400.0,15.5714,15.576,15.5254,15.5346,414400.0
2013-01-30 14:30:00,33.74,33.78,33.62,33.68,561500.0,15.5346,15.553,15.4793,15.507,561500.0
2013-01-30 15:00:00,33.68,33.71,33.65,33.68,530800.0,15.507,15.5208,15.4931,15.507,530800.0
2013-01-30 15:30:00,33.68,33.71,33.64,33.7,1279600.0,15.507,15.5208,15.4885,15.5162,1279600.0
2013-01-31 09:30:00,33.83,33.88,33.64,33.83,993400.0,15.576,15.599,15.4885,15.576,993400.0
2013-01-31 10:00:00,33.83,33.87,33.79,33.8,580200.0,15.576,15.5944,15.5576,15.5622,580200.0
2013-01-31 10:30:00,33.8,33.91,33.79,33.84,561000.0,15.5622,15.6129,15.5576,15.5806,561000.0
2013-01-31 11:00:00,33.83,33.87,33.8,33.85,349500.0,15.576,15.5944,15.5622,15.5852,349500.0
2013-01-31 11:30:00,33.86,33.88,33.81,33.86,475000.0,15.5898,15.599,15.5668,15.5898,475000.0
2013-01-31 12:00:00,33.86,33.89,33.84,33.89,273300.0,15.5898,15.6036,15.5806,15.6036,273300.0
2013-01-31 12:30:00,33.89,33.92,33.84,33.87,363300.0,15.6036,15.6175,15.5806,15.5944,363300.0
2013-01-31 13:00:00,33.86,33.88,33.84,33.86,278400.0,15.5898,15.599,15.5806,15.5898,278400.0
2013-01-31 13:30:00,33.85,33.86,33.75,33.77,605500.0,15.5852,15.5898,15.5392,15.5484,605500.0
2013-01-31 14:00:00,33.77,33.79,33.71,33.74,624400.0,15.5484,15.5576,15.5208,15.5346,624400.0
2013-01-31 14:30:00,33.75,33.82,33.73,33.79,455000.0,15.5392,15.5714,15.53,15.5576,455000.0
2013-01-31 15:00:00,33.78,33.79,33.68,33.71,383800.0,15.553,15.5576,15.507,15.5208,383800.0
2013-01-31 15:30:00,33.7,33.76,33.67,33.68,1411200.0,15.5162,15.5438,15.5024,15.507,1411200.0
2013-02-01 09:30:00,33.93,34.25,33.91,34.09,1438000.0,15.6221,15.7694,15.6129,15.6957,1438000.0
2013-02-01 10:00:00,34.1,34.2,34.07,34.08,534900.0,15.7003,15.7464,15.6865,15.6911,534900.0
2013-02-01 10:30:00,34.07,34.17,34.04,34.14,705600.0,15.6865,15.7326,15.6727,15.7188,705600.0
2013-02-01 11:00:00,34.15,34.18,34.12,34.12,304500.0,15.7234,15.7372,15.7095,15.7095,304500.0
2013-02-01 11:30:00,34.12,34.18,34.11,34.18,362800.0,15.7095,15.7372,15.7049,15.7372,362800.0
2013-02-01 12:00:00,34.18,34.2,34.15,34.17,510300.0,15.7372,15.7464,15.7234,15.7326,510300.0
2013-02-01 12:30:00,34.17,34.19,34.15,34.15,331200.0,15.7326,15.7418,15.7234,15.7234,331200.0
2013-02-01 13:00:00,34.16,34.23,34.14,34.21,536900.0,15.728,15.7602,15.7188,15.751,536900.0
2013-02-01 13:30:00,34.21,34.22,34.17,34.2,349600.0,15.751,15.7556,15.7326,15.7464,349600.0
2013-02-01 14:00:00,34.21,34.21,34.17,34.19,302000.0,15.751,15.751,15.7326,15.7418,302000.0
2013-02-01 14:30:00,34.19,34.25,34.16,34.19,413200.0,15.7418,15.7694,15.728,15.7418,413200.0
2013-02-01 15:00:00,34.18,34.2,34.09,34.1,525500.0,15.7372,15.7464,15.6957,15.7003,525500.0
2013-02-01 15:30:00,34.11,34.2,34.09,34.18,883200.0,15.7049,15.7464,15.6957,15.7372,883200.0
2013-02-04 09:30:00,34.05,34.08,33.9,33.94,1172100.0,15.6773,15.6911,15.6082,15.6267,1172100.0
2013-02-04 10:00:00,33.95,33.96,33.69,33.79,975100.0,15.6313,15.6359,15.5116,15.5576,975100.0
2013-02-04 10:30:00,33.79,33.8,33.7,33.77,698100.0,15.5576,15.5622,15.5162,15.5484,698100.0
2013-02-04 11:00:00,33.77,33.87,33.73,33.85,508100.0,15.5484,15.5944,15.53,15.5852,508100.0
2013-02-04 11:30:00,33.85,33.87,33.73,33.84,574900.0,15.5852,15.5944,15.53,15.5806,574900.0
2013-02-04 12:00:00,33.83,33.94,33.81,33.93,520000.0,15.576,15.6267,15.5668,15.6221,520000.0
2013-02-04 12:30:00,33.92,33.97,33.9,33.97,312800.0,15.6175,15.6405,15.6082,15.6405,312800.0
2013-02-04 13:00:00,33.97,33.97,33.92,33.95,262300.0,15.6405,15.6405,15.6175,15.6313,262300.0
2013-02-04 13:30:00,33.95,33.99,33.93,33.98,297100.0,15.6313,15.6497,15.6221,15.6451,297100.0
2013-02-04 14:00:00,33.99,33.99,33.92,33.97,380900.0,15.6497,15.6497,15.6175,15.6405,380900.0
2013-02-04 14:30:00,33.97,33.98,33.92,33.95,417200.0,15.6405,15.6451,15.6175,15.6313,417200.0
2013-02-04 15:00:00,33.95,33.99,33.87,33.99,478800.0,15.6313,15.6497,15.5944,15.6497,478800.0
2013-02-04 15:30:00,33.98,33.99,33.85,33.89,1103500.0,15.6451,15.6497,15.5852,15.6036,1103500.0
2013-02-05 09:30:00,33.96,34.2,33.96,34.19,922200.0,15.6359,15.7464,15.6359,15.7418,922200.0
2013-02-05 10:00:00,34.2,34.24,34.12,34.13,577700.0,15.7464,15.7648,15.7095,15.7141,577700.0
2013-02-05 10:30:00,34.13,34.17,34.08,34.13,497800.0,15.7141,15.7326,15.6911,15.7141,497800.0
2013-02-05 11:00:00,34.14,34.19,34.11,34.12,467800.0,15.7188,15.7418,15.7049,15.7095,467800.0
2013-02-05 11:30:00,34.12,34.13,34.04,34.07,421000.0,15.7095,15.7141,15.6727,15.6865,421000.0
2013-02-05 12:00:00,34.06,34.12,34.05,34.08,329200.0,15.6819,15.7095,15.6773,15.6911,329200.0
2013-02-05 12:30:00,34.09,34.12,34.07,34.11,241100.0,15.6957,15.7095,15.6865,15.7049,241100.0
2013-02-05 13:00:00,34.11,34.16,34.11,34.16,268100.0,15.7049,15.728,15.7049,15.728,268100.0
2013-02-05 13:30:00,34.16,34.19,34.14,34.19,334500.0,15.728,15.7418,15.7188,15.7418,334500.0
2013-02-05 14:00:00,34.18,34.21,34.16,34.18,325400.0,15.7372,15.751,15.728,15.7372,325400.0
2013-02-05 14:30:00,34.19,34.21,34.16,34.18,307000.0,15.7418,15.751,15.728,15.7372,307000.0
2013-02-05 15:00:00,34.17,34.2,34.16,34.19,278500.0,15.7326,15.7464,15.728,15.7418,278500.0
2013-02-05 15:30:00,34.19,34.23,34.14,34.18,1230300.0,15.7418,15.7602,15.7188,15.7372,1230300.0
2013-02-06 09:30:00,34.07,34.2,34.01,34.07,839400.0,15.6865,15.7464,15.6589,15.6865,839400.0
2013-02-06 10:00:00,34.07,34.14,34.05,34.11,470300.0,15.6865,15.7188,15.6773,15.7049,470300.0
2013-02-06 10:30:00,34.12,34.12,34.05,34.06,479400.0,15.7095,15.7095,15.6773,15.6819,479400.0
2013-02-06 11:00:00,34.06,34.11,34.05,34.11,491800.0,15.6819,15.7049,15.6773,15.7049,491800.0
2013-02-06 11:30:00,34.11,34.14,34.09,34.13,434900.0,15.7049,15.7188,15.6957,15.7141,434900.0
2013-02-06 12:00:00,34.13,34.18,34.11,34.17,326900.0,15.7141,15.7372,15.7049,15.7326,326900.0
2013-02-06 12:30:00,34.17,34.2,34.15,34.16,285200.0,15.7326,15.7464,15.7234,15.728,285200.0
2013-02-06 13:00:00,34.16,34.16,34.11,34.12,330400.0,15.728,15.728,15.7049,15.7095,330400.0
2013-02-06 13:30:00,34.11,34.14,34.09,34.13,317500.0,15.7049,15.7188,15.6957,15.7141,317500.0
2013-02-06 14:00:00,34.12,34.13,34.09,34.11,299200.0,15.7095,15.7141,15.6957,15.7049,299200.0
2013-02-06 14:30:00,34.11,34.13,34.09,34.12,346300.0,15.7049,15.7141,15.6957,15.7095,346300.0
2013-02-06 15:00:00,34.12,34.14,34.08,34.11,459300.0,15.7095,15.7188,15.6911,15.7049,459300.0
2013-02-06 15:30:00,34.11,34.13,34.07,34.11,785100.0,15.7049,15.7141,15.6865,15.7049,785100.0
2013-02-07 09:30:00,34.13,34.25,34.08,34.24,626600.0,15.7141,15.7694,15.6911,15.7648,626600.0
2013-02-07 10:00:00,34.23,34.28,34.13,34.18,1271700.0,15.7602,15.7832,15.7141,15.7372,1271700.0
2013-02-07 10:30:00,34.18,34.33,34.15,34.33,783200.0,15.7372,15.8062,15.7234,15.8062,783200.0
2013-02-07 11:00:00,34.33,34.42,34.32,34.36,822700.0,15.8062,15.8477,15.8016,15.82,822700.0
2013-02-07 11:30:00,34.36,34.4,34.33,34.38,568500.0,15.82,15.8385,15.8062,15.8293,568500.0
2013-02-07 12:00:00,34.38,34.38,34.34,34.38,343100.0,15.8293,15.8293,15.8108,15.8293,343100.0
2013-02-07 12:30:00,34.38,34.42,34.36,34.4,371900.0,15.8293,15.8477,15.82,15.8385,371900.0
2013-02-07 13:00:00,34.41,34.42,34.37,34.41,363500.0,15.8431,15.8477,15.8246,15.8431,363500.0
2013-02-07 13:30:00,34.42,34.5,34.41,34.5,443100.0,15.8477,15.8845,15.8431,15.8845,443100.0
2013-02-07 14:00:00,34.5,34.59,34.49,34.58,698700.0,15.8845,15.9259,15.8799,15.9213,698700.0
2013-02-07 14:30:00,34.58,34.61,34.55,34.61,568200.0,15.9213,15.9351,15.9075,15.9351,568200.0
2013-02-07 15:00:00,34.61,34.65,34.56,34.61,1161700.0,15.9351,15.9536,15.9121,15.9351,1161700.0
2013-02-07 15:30:00,34.61,34.62,34.56,34.6,1130100.0,15.9351,15.9398,15.9121,15.9305,1130100.0
2013-02-08 09:30:00,34.62,34.76,34.57,34.75,980300.0,15.9398,16.0042,15.9167,15.9996,980300.0
2013-02-08 10:00:00,34.75,34.81,34.7,34.8,664200.0,15.9996,16.0272,15.9766,16.0226,664200.0
2013-02-08 10:30:00,34.79,34.88,34.78,34.8,580800.0,16.018,16.0595,16.0134,16.0226,580800.0
2013-02-08 11:00:00,34.8,34.8,34.73,34.74,534800.0,16.0226,16.0226,15.9904,15.995,534800.0
2013-02-08 11:30:00,34.75,34.75,34.66,34.69,490000.0,15.9996,15.9996,15.9582,15.972,490000.0
2013-02-08 12:00:00,34.69,34.73,34.67,34.7,498400.0,15.972,15.9904,15.9628,15.9766,498400.0
2013-02-08 12:30:00,34.7,34.71,34.65,34.7,429700.0,15.9766,15.9812,15.9536,15.9766,429700.0
2013-02-08 13:00:00,34.7,34.75,34.69,34.7,490700.0,15.9766,15.9996,15.972,15.9766,490700.0
2013-02-08 13:30:00,34.69,34.71,34.68,34.69,314700.0,15.972,15.9812,15.9674,15.972,314700.0
2013-02-08 14:00:00,34.69,34.7,34.62,34.63,358900.0,15.972,15.9766,15.9398,15.9444,358900.0
2013-02-08 14:30:00,34.63,34.65,34.61,34.63,404200.0,15.9444,15.9536,15.9351,15.9444,404200.0
2013-02-08 15:00:00,34.63,34.67,34.59,34.63,478500.0,15.9444,15.9628,15.9259,15.9444,478500.0
2013-02-08 15:30:00,34.63,34.68,34.57,34.68,1476600.0,15.9444,15.9674,15.9167,15.9674,1476600.0
2013-02-11 09:30:00,34.74,34.8,34.67,34.76,416300.0,15.995,16.0226,15.9628,16.0042,416300.0
2013-02-11 10:00:00,34.77,34.8,34.67,34.68,456700.0,16.0088,16.0226,15.9628,15.9674,456700.0
2013-02-11 10:30:00,34.68,34.76,34.66,34.75,429100.0,15.9674,16.0042,15.9582,15.9996,429100.0
2013-02-11 11:00:00,34.76,34.77,34.68,34.69,376800.0,16.0042,16.0088,15.9674,15.972,376800.0
2013-02-11 11:30:00,34.69,34.79,34.69,34.73,316000.0,15.972,16.018,15.972,15.9904,316000.0
2013-02-11 12:00:00,34.73,34.76,34.69,34.76,382000.0,15.9904,16.0042,15.972,16.0042,382000.0
2013-02-11 12:30:00,34.75,34.78,34.71,34.78,243700.0,15.9996,16.0134,15.9812,16.0134,243700.0
2013-02-11 13:00:00,34.78,34.79,34.72,34.73,166200.0,16.0134,16.018,15.9858,15.9904,166200.0
2013-02-11 13:30:00,34.73,34.73,34.68,34.7,176100.0,15.9904,15.9904,15.9674,15.9766,176100.0
2013-02-11 14:00:00,34.7,34.71,34.68,34.71,156600.0,15.9766,15.9812,15.9674,15.9812,156600.0
2013-02-11 14:30:00,34.7,34.73,34.69,34.7,193000.0,15.9766,15.9904,15.972,15.9766,193000.0
2013-02-11 15:00:00,34.69,34.75,34.69,34.72,250400.0,15.972,15.9996,15.972,15.9858,250400.0
2013-02-11 15:30:00,34.72,34.76,34.71,34.75,692200.0,15.9858,16.0042,15.9812,15.9996,692200.0
2013-02-12 09:30:00,34.7,34.84,34.61,34.62,1559200.0,15.9766,16.041,15.9351,15.9398,1559200.0
2013-02-12 10:00:00,34.62,34.79,34.62,34.72,538000.0,15.9398,16.018,15.9398,15.9858,538000.0
2013-02-12 10:30:00,34.72,34.74,34.65,34.73,348400.0,15.9858,15.995,15.9536,15.9904,348400.0
2013-02-12 11:00:00,34.73,34.74,34.68,34.68,438500.0,15.9904,15.995,15.9674,15.9674,438500.0
2013-02-12 11:30:00,34.67,34.74,34.65,34.65,264000.0,15.9628,15.995,15.9536,15.9536,264000.0
2013-02-12 12:00:00,34.66,34.66,34.6,34.6,284300.0,15.9582,15.9582,15.9305,15.9305,284300.0
2013-02-12 12:30:00,34.61,34.63,34.6,34.63,320200.0,15.9351,15.9444,15.9305,15.9444,320200.0
2013-02-12 13:00:00,34.63,34.68,34.62,34.67,560700.0,15.9444,15.9674,15.9398,15.9628,560700.0
2013-02-12 13:30:00,34.66,34.71,34.66,34.69,699300.0,15.9582,15.9812,15.9582,15.972,699300.0
2013-02-12 14:00:00,34.69,34.7,34.63,34.64,355300.0,15.972,15.9766,15.9444,15.949,355300.0
2013-02-12 14:30:00,34.63,34.64,34.57,34.58,358900.0,15.9444,15.949,15.9167,15.9213,358900.0
2013-02-12 15:00:00,34.58,34.59,34.54,34.55,388400.0,15.9213,15.9259,15.9029,15.9075,388400.0
2013-02-12 15:30:00,34.56,34.7,34.55,34.68,1693600.0,15.9121,15.9766,15.9075,15.9674,1693600.0
2013-02-13 09:30:00,34.66,34.73,34.61,34.7,584200.0,15.9582,15.9904,15.9351,15.9766,584200.0
2013-02-13 10:00:00,34.7,34.78,34.66,34.74,487900.0,15.9766,16.0134,15.9582,15.995,487900.0
2013-02-13 10:30:00,34.74,34.75,34.67,34.7,467700.0,15.995,15.9996,15.9628,15.9766,467700.0
2013-02-13 11:00:00,34.71,34.72,34.64,34.67,333000.0,15.9812,15.9858,15.949,15.9628,333000.0
2013-02-13 11:30:00,34.67,34.72,34.66,34.7,255600.0,15.9628,15.9858,15.9582,15.9766,255600.0
2013-02-13 12:00:00,34.7,34.74,34.7,34.7,248400.0,15.9766,15.995,15.9766,15.9766,248400.0
2013-02-13 12:30:00,34.7,34.75,34.7,34.72,336500.0,15.9766,15.9996,15.9766,15.9858,336500.0
2013-02-13 13:00:00,34.72,34.75,34.7,34.73,256700.0,15.9858,15.9996,15.9766,15.9904,256700.0
2013-02-13 13:30:00,34.73,34.75,34.72,34.73,402200.0,15.9904,15.9996,15.9858,15.9904,402200.0
2013-02-13 14:00:00,34.73,34.76,34.64,34.66,557400.0,15.9904,16.0042,15.949,15.9582,557400.0
2013-02-13 14:30:00,34.66,34.7,34.65,34.7,272700.0,15.9582,15.9766,15.9536,15.9766,272700.0
2013-02-13 15:00:00,34.7,34.76,34.68,34.73,373300.0,15.9766,16.0042,15.9674,15.9904,373300.0
2013-02-13 15:30:00,34.74,34.79,34.7,34.79,1081900.0,15.995,16.018,15.9766,16.018,1081900.0
2013-02-14 09:30:00,34.75,34.8,34.54,34.56,786400.0,15.9996,16.0226,15.9029,15.9121,786400.0
2013-02-14 10:00:00,34.55,34.66,34.51,34.52,702400.0,15.9075,15.9582,15.8891,15.8937,702400.0
2013-02-14 10:30:00,34.52,34.56,34.48,34.5,704100.0,15.8937,15.9121,15.8753,15.8845,704100.0
2013-02-14 11:00:00,34.49,34.52,34.42,34.42,389900.0,15.8799,15.8937,15.8477,15.8477,389900.0
2013-02-14 11:30:00,34.43,34.46,34.4,34.42,473500.0,15.8523,15.8661,15.8385,15.8477,473500.0
2013-02-14 12:00:00,34.43,34.43,34.37,34.38,844800.0,15.8523,15.8523,15.8246,15.8293,844800.0
2013-02-14 12:30:00,34.38,34.41,34.37,34.4,453700.0,15.8293,15.8431,15.8246,15.8385,453700.0
2013-02-14 13:00:00,34.4,34.45,34.39,34.4,679200.0,15.8385,15.8615,15.8339,15.8385,679200.0
2013-02-14 13:30:00,34.4,34.41,34.29,34.29,430200.0,15.8385,15.8431,15.7878,15.7878,430200.0
2013-02-14 14:00:00,34.29,34.35,34.27,34.3,559900.0,15.7878,15.8154,15.7786,15.7924,559900.0
2013-02-14 14:30:00,34.3,34.3,34.15,34.15,604100.0,15.7924,15.7924,15.7234,15.7234,604100.0
2013-02-14 15:00:00,34.15,34.17,34.06,34.13,1282900.0,15.7234,15.7326,15.6819,15.7141,1282900.0
2013-02-14 15:30:00,34.13,34.15,34.06,34.09,1689000.0,15.7141,15.7234,15.6819,15.6957,1689000.0
2013-02-15 09:30:00,34.15,34.5,34.15,34.48,2229800.0,15.7234,15.8845,15.7234,15.8753,2229800.0
2013-02-15 10:00:00,34.48,34.52,34.42,34.46,539000.0,15.8753,15.8937,15.8477,15.8661,539000.0
2013-02-15 10:30:00,34.46,34.49,34.4,34.48,425800.0,15.8661,15.8799,15.8385,15.8753,425800.0
2013-02-15 11:00:00,34.48,34.49,34.42,34.45,448500.0,15.8753,15.8799,15.8477,15.8615,448500.0
2013-02-15 11:30:00,34.45,34.46,34.34,34.4,672000.0,15.8615,15.8661,15.8108,15.8385,672000.0
2013-02-15 12:00:00,34.39,34.4,34.32,34.36,304000.0,15.8339,15.8385,15.8016,15.82,304000.0
2013-02-15 12:30:00,34.35,34.37,34.34,34.35,236900.0,15.8154,15.8246,15.8108,15.8154,236900.0
2013-02-15 13:00:00,34.35,34.37,34.33,34.34,175700.0,15.8154,15.8246,15.8062,15.8108,175700.0
2013-02-15 13:30:00,34.33,34.38,34.33,34.38,443500.0,15.8062,15.8293,15.8062,15.8293,443500.0
2013-02-15 14:00:00,34.38,34.4,34.29,34.31,716000.0,15.8293,15.8385,15.7878,15.797,716000.0
2013-02-15 14:30:00,34.3,34.36,34.28,34.32,504800.0,15.7924,15.82,15.7832,15.8016,504800.0
2013-02-15 15:00:00,34.32,34.39,34.31,34.36,333400.0,15.8016,15.8339,15.797,15.82,333400.0
2013-02-15 15:30:00,34.35,34.4,34.34,34.37,988600.0,15.8154,15.8385,15.8108,15.8246,988600.0
2013-02-19 09:30:00,34.5,34.6,34.46,34.52,725100.0,15.8845,15.9305,15.8661,15.8937,725100.0
2013-02-19 10:00:00,34.51,34.55,34.44,34.54,650300.0,15.8891,15.9075,15.8569,15.9029,650300.0
2013-02-19 10:30:00,34.54,34.55,34.49,34.54,438100.0,15.9029,15.9075,15.8799,15.9029,438100.0
2013-02-19 11:00:00,34.54,34.6,34.52,34.6,509900.0,15.9029,15.9305,15.8937,15.9305,509900.0
2013-02-19 11:30:00,34.6,34.65,34.58,34.65,448800.0,15.9305,15.9536,15.9213,15.9536,448800.0
2013-02-19 12:00:00,34.65,34.67,34.63,34.64,393100.0,15.9536,15.9628,15.9444,15.949,393100.0
2013-02-19 12:30:00,34.64,34.64,34.6,34.63,385700.0,15.949,15.949,15.9305,15.9444,385700.0
2013-02-19 13:00:00,34.63,34.66,34.62,34.66,267400.0,15.9444,15.9582,15.9398,15.9582,267400.0
2013-02-19 13:30:00,34.66,34.69,34.64,34.68,252400.0,15.9582,15.972,15.949,15.9674,252400.0
2013-02-19 14:00:00,34.69,34.72,34.66,34.7,367800.0,15.972,15.9858,15.9582,15.9766,367800.0
2013-02-19 14:30:00,34.7,34.75,34.7,34.74,505100.0,15.9766,15.9996,15.9766,15.995,505100.0
2013-02-19 15:00:00,34.73,34.74,34.7,34.71,336800.0,15.9904,15.995,15.9766,15.9812,336800.0
2013-02-19 15:30:00,34.7,34.78,34.7,34.76,862000.0,15.9766,16.0134,15.9766,16.0042,862000.0
2013-02-20 09:30:00,34.73,34.96,34.71,34.89,1139300.0,15.9904,16.0963,15.9812,16.0641,1139300.0
2013-02-20 10:00:00,34.89,34.94,34.85,34.89,461600.0,16.0641,16.0871,16.0456,16.0641,461600.0
2013-02-20 10:30:00,34.89,34.95,34.87,34.95,492500.0,16.0641,16.0917,16.0549,16.0917,492500.0
2013-02-20 11:00:00,34.94,34.96,34.89,34.9,446300.0,16.0871,16.0963,16.0641,16.0687,446300.0
2013-02-20 11:30:00,34.9,34.97,34.9,34.91,328100.0,16.0687,16.1009,16.0687,16.0733,328100.0
2013-02-20 12:00:00,34.91,34.98,34.9,34.97,304000.0,16.0733,16.1055,16.0687,16.1009,304000.0
2013-02-20 12:30:00,34.96,34.99,34.95,34.98,231100.0,16.0963,16.1101,16.0917,16.1055,231100.0
2013-02-20 13:00:00,34.99,35.05,34.97,35.05,438900.0,16.1101,16.1377,16.1009,16.1377,438900.0
2013-02-20 13:30:00,35.04,35.07,35.02,35.07,358600.0,16.1331,16.1469,16.1239,16.1469,358600.0
2013-02-20 14:00:00,35.06,35.09,35.01,35.07,520000.0,16.1423,16.1561,16.1193,16.1469,520000.0
2013-02-20 14:30:00,35.08,35.09,35.0,35.03,443400.0,16.1515,16.1561,16.1147,16.1285,443400.0
2013-02-20 15:00:00,35.02,35.04,34.97,35.0,541800.0,16.1239,16.1331,16.1009,16.1147,541800.0
2013-02-20 15:30:00,35.0,35.02,34.89,34.89,1016000.0,16.1147,16.1239,16.0641,16.0641,1016000.0
2013-02-21 09:30:00,34.86,34.93,34.62,34.86,1051100.0,16.0503,16.0825,15.9398,16.0503,1051100.0
2013-02-21 10:00:00,34.86,35.14,34.81,35.09,1213200.0,16.0503,16.1792,16.0272,16.1561,1213200.0
2013-02-21 10:30:00,35.09,35.14,35.05,35.11,544200.0,16.1561,16.1792,16.1377,16.1654,544200.0
2013-02-21 11:00:00,35.12,35.19,35.11,35.11,534200.0,16.17,16.2022,16.1654,16.1654,534200.0
2013-02-21 11:30:00,35.12,35.15,35.06,35.14,408400.0,16.17,16.1838,16.1423,16.1792,408400.0
2013-02-21 12:00:00,35.14,35.15,35.11,35.14,321700.0,16.1792,16.1838,16.1654,16.1792,321700.0
2013-02-21 12:30:00,35.13,35.2,35.11,35.2,482100.0,16.1746,16.2068,16.1654,16.2068,482100.0
2013-02-21 13:00:00,35.19,35.22,35.11,35.15,674100.0,16.2022,16.216,16.1654,16.1838,674100.0
2013-02-21 13:30:00,35.16,35.22,35.16,35.22,510600.0,16.1884,16.216,16.1884,16.216,510600.0
2013-02-21 14:00:00,35.22,35.24,35.18,35.23,532800.0,16.216,16.2252,16.1976,16.2206,532800.0
2013-02-21 14:30:00,35.23,35.24,35.15,35.18,484400.0,16.2206,16.2252,16.1838,16.1976,484400.0
2013-02-21 15:00:00,35.19,35.24,35.16,35.19,439600.0,16.2022,16.2252,16.1884,16.2022,439600.0
2013-02-21 15:30:00,35.18,35.23,35.1,35.2,1771100.0,16.1976,16.2206,16.1608,16.2068,1771100.0
2013-02-22 09:30:00,35.14,35.24,34.91,34.93,1279400.0,16.1792,16.2252,16.0733,16.0825,1279400.0
2013-02-22 10:00:00,34.93,35.05,34.93,35.03,891000.0,16.0825,16.1377,16.0825,16.1285,891000.0
2013-02-22 10:30:00,35.04,35.11,35.01,35.1,490800.0,16.1331,16.1654,16.1193,16.1608,490800.0
2013-02-22 11:00:00,35.11,35.22,35.07,35.2,569200.0,16.1654,16.216,16.1469,16.2068,569200.0
2013-02-22 11:30:00,35.21,35.24,35.15,35.17,463600.0,16.2114,16.2252,16.1838,16.193,463600.0
2013-02-22 12:00:00,35.17,35.19,35.14,35.16,252700.0,16.193,16.2022,16.1792,16.1884,252700.0
2013-02-22 12:30:00,35.16,35.19,35.12,35.13,325600.0,16.1884,16.2022,16.17,16.1746,325600.0
2013-02-22 13:00:00,35.13,35.17,35.1,35.13,247600.0,16.1746,16.193,16.1608,16.1746,247600.0
2013-02-22 13:30:00,35.13,35.18,35.12,35.17,298400.0,16.1746,16.1976,16.17,16.193,298400.0
2013-02-22 14:00:00,35.17,35.17,35.12,35.13,314900.0,16.193,16.193,16.17,16.1746,314900.0
2013-02-22 14:30:00,35.13,35.16,35.11,35.14,423900.0,16.1746,16.1884,16.1654,16.1792,423900.0
2013-02-22 15:00:00,35.13,35.19,35.12,35.19,493300.0,16.1746,16.2022,16.17,16.2022,493300.0
2013-02-22 15:30:00,35.19,35.32,35.18,35.32,1442100.0,16.2022,16.262,16.1976,16.262,1442100.0
2013-02-25 09:30:00,35.44,35.48,35.24,35.29,1246600.0,16.3173,16.3357,16.2252,16.2482,1246600.0
2013-02-25 10:00:00,35.29,35.45,35.27,35.29,862200.0,16.2482,16.3219,16.239,16.2482,862200.0
2013-02-25 10:30:00,35.29,35.34,35.15,35.25,603300.0,16.2482,16.2713,16.1838,16.2298,603300.0
2013-02-25 11:00:00,35.24,35.3,35.2,35.24,341200.0,16.2252,16.2528,16.2068,16.2252,341200.0
2013-02-25 11:30:00,35.24,35.31,35.13,35.16,373500.0,16.2252,16.2574,16.1746,16.1884,373500.0
2013-02-25 12:00:00,35.16,35.17,35.1,35.13,467700.0,16.1884,16.193,16.1608,16.1746,467700.0
2013-02-25 12:30:00,35.13,35.19,35.08,35.16,356700.0,16.1746,16.2022,16.1515,16.1884,356700.0
2013-02-25 13:00:00,35.16,35.17,35.07,35.07,281300.0,16.1884,16.193,16.1469,16.1469,281300.0
2013-02-25 13:30:00,35.07,35.07,34.98,35.01,488700.0,16.1469,16.1469,16.1055,16.1193,488700.0
2013-02-25 14:00:00,35.0,35.05,34.92,35.01,556700.0,16.1147,16.1377,16.0779,16.1193,556700.0
2013-02-25 14:30:00,35.01,35.08,34.99,35.08,365700.0,16.1193,16.1515,16.1101,16.1515,365700.0
2013-02-25 15:00:00,35.08,35.08,34.87,34.9,570600.0,16.1515,16.1515,16.0549,16.0687,570600.0
2013-02-25 15:30:00,34.9,34.93,34.64,34.66,2128400.0,16.0687,16.0825,15.949,15.9582,2128400.0
2013-02-26 09:30:00,34.51,34.69,34.23,34.57,1416900.0,15.8891,15.972,15.7602,15.9167,1416900.0
2013-02-26 10:00:00,34.58,34.64,34.4,34.41,817800.0,15.9213,15.949,15.8385,15.8431,817800.0
2013-02-26 10:30:00,34.42,34.47,34.35,34.44,643200.0,15.8477,15.8707,15.8154,15.8569,643200.0
2013-02-26 11:00:00,34.44,34.47,34.27,34.35,742800.0,15.8569,15.8707,15.7786,15.8154,742800.0
2013-02-26 11:30:00,34.35,34.48,34.34,34.39,703900.0,15.8154,15.8753,15.8108,15.8339,703900.0
2013-02-26 12:00:00,34.39,34.47,34.35,34.45,393900.0,15.8339,15.8707,15.8154,15.8615,393900.0
2013-02-26 12:30:00,34.44,34.52,34.42,34.5,405300.0,15.8569,15.8937,15.8477,15.8845,405300.0
2013-02-26 13:00:00,34.5,34.52,34.39,34.4,505700.0,15.8845,15.8937,15.8339,15.8385,505700.0
2013-02-26 13:30:00,34.39,34.45,34.39,34.39,441700.0,15.8339,15.8615,15.8339,15.8339,441700.0
2013-02-26 14:00:00,34.4,34.41,34.34,34.36,726000.0,15.8385,15.8431,15.8108,15.82,726000.0
2013-02-26 14:30:00,34.37,34.38,34.25,34.26,633400.0,15.8246,15.8293,15.7694,15.774,633400.0
2013-02-26 15:00:00,34.27,34.3,34.23,34.28,742900.0,15.7786,15.7924,15.7602,15.7832,742900.0
2013-02-26 15:30:00,34.28,34.36,34.25,34.31,1643000.0,15.7832,15.82,15.7694,15.797,1643000.0
2013-02-27 09:30:00,34.2,34.21,33.61,33.74,2640500.0,15.7464,15.751,15.4747,15.5346,2640500.0
2013-02-27 10:00:00,33.74,33.83,33.67,33.7,1801400.0,15.5346,15.576,15.5024,15.5162,1801400.0
2013-02-27 10:30:00,33.7,33.75,33.54,33.66,1720500.0,15.5162,15.5392,15.4425,15.4977,1720500.0
2013-02-27 11:00:00,33.66,33.71,33.61,33.62,1156900.0,15.4977,15.5208,15.4747,15.4793,1156900.0
2013-02-27 11:30:00,33.62,33.75,33.62,33.75,1081700.0,15.4793,15.5392,15.4793,15.5392,1081700.0
2013-02-27 12:00:00,33.74,33.91,33.74,33.88,860100.0,15.5346,15.6129,15.5346,15.599,860100.0
2013-02-27 12:30:00,33.88,33.93,33.79,33.86,854900.0,15.599,15.6221,15.5576,15.5898,854900.0
2013-02-27 13:00:00,33.86,33.91,33.84,33.9,641200.0,15.5898,15.6129,15.5806,15.6082,641200.0
2013-02-27 13:30:00,33.9,33.91,33.84,33.86,727800.0,15.6082,15.6129,15.5806,15.5898,727800.0
2013-02-27 14:00:00,33.86,34.02,33.85,34.02,1145800.0,15.5898,15.6635,15.5852,15.6635,1145800.0
2013-02-27 14:30:00,34.01,34.03,33.97,34.01,881900.0,15.6589,15.6681,15.6405,15.6589,881900.0
2013-02-27 15:00:00,34.02,34.23,34.0,34.15,1200300.0,15.6635,15.7602,15.6543,15.7234,1200300.0
2013-02-27 15:30:00,34.16,34.16,34.03,34.07,2337800.0,15.728,15.728,15.6681,15.6865,2337800.0
2013-02-28 09:30:00,34.04,34.07,33.87,33.94,1912800.0,15.6727,15.6865,15.5944,15.6267,1912800.0
2013-02-28 10:00:00,33.94,33.95,33.8,33.85,1051300.0,15.6267,15.6313,15.5622,15.5852,1051300.0
2013-02-28 10:30:00,33.84,33.85,33.75,33.75,1358600.0,15.5806,15.5852,15.5392,15.5392,1358600.0
2013-02-28 11:00:00,33.76,33.84,33.74,33.83,872000.0,15.5438,15.5806,15.5346,15.576,872000.0
2013-02-28 11:30:00,33.82,33.85,33.7,33.7,709800.0,15.5714,15.5852,15.5162,15.5162,709800.0
2013-02-28 12:00:00,33.7,33.72,33.62,33.63,1262800.0,15.5162,15.5254,15.4793,15.4839,1262800.0
2013-02-28 12:30:00,33.64,33.76,33.64,33.7,890500.0,15.4885,15.5438,15.4885,15.5162,890500.0
2013-02-28 13:00:00,33.7,33.8,33.7,33.76,1033500.0,15.5162,15.5622,15.5162,15.5438,1033500.0
2013-02-28 13:30:00,33.77,33.8,33.76,33.76,777700.0,15.5484,15.5622,15.5438,15.5438,777700.0
2013-02-28 14:00:00,33.77,33.78,33.74,33.76,739000.0,15.5484,15.553,15.5346,15.5438,739000.0
2013-02-28 14:30:00,33.77,33.78,33.72,33.76,803400.0,15.5484,15.553,15.5254,15.5438,803400.0
2013-02-28 15:00:00,33.76,33.77,33.72,33.74,1180200.0,15.5438,15.5484,15.5254,15.5346,1180200.0
2013-02-28 15:30:00,33.74,33.76,33.56,33.57,3193000.0,15.5346,15.5438,15.4517,15.4563,3193000.0
2013-03-01 09:30:00,33.53,33.72,33.51,33.56,1254700.0,15.4379,15.5254,15.4287,15.4517,1254700.0
2013-03-01 10:00:00,33.56,33.61,33.52,33.55,1504100.0,15.4517,15.4747,15.4333,15.4471,1504100.0
2013-03-01 10:30:00,33.55,33.56,33.48,33.51,1033600.0,15.4471,15.4517,15.4149,15.4287,1033600.0
2013-03-01 11:00:00,33.52,33.55,33.49,33.51,715600.0,15.4333,15.4471,15.4195,15.4287,715600.0
2013-03-01 11:30:00,33.5,33.53,33.45,33.49,575600.0,15.4241,15.4379,15.4011,15.4195,575600.0
2013-03-01 12:00:00,33.49,33.52,33.47,33.49,688600.0,15.4195,15.4333,15.4103,15.4195,688600.0
2013-03-01 12:30:00,33.49,33.51,33.47,33.48,526100.0,15.4195,15.4287,15.4103,15.4149,526100.0
2013-03-01 13:00:00,33.48,33.5,33.46,33.48,570400.0,15.4149,15.4241,15.4057,15.4149,570400.0
2013-03-01 13:30:00,33.48,33.49,33.44,33.46,1715800.0,15.4149,15.4195,15.3965,15.4057,1715800.0
2013-03-01 14:00:00,33.45,33.47,33.43,33.45,483000.0,15.4011,15.4103,15.3919,15.4011,483000.0
2013-03-01 14:30:00,33.45,33.48,33.43,33.48,564300.0,15.4011,15.4149,15.3919,15.4149,564300.0
2013-03-01 15:00:00,33.48,33.51,33.46,33.49,649600.0,15.4149,15.4287,15.4057,15.4195,649600.0
2013-03-01 15:30:00,33.49,33.58,33.44,33.53,2306400.0,15.4195,15.4609,15.3965,15.4379,2306400.0
2013-03-04 09:30:00,33.54,33.65,33.51,33.59,1084700.0,15.4425,15.4931,15.4287,15.4655,1084700.0
2013-03-04 10:00:00,33.58,33.66,33.57,33.65,1438000.0,15.4609,15.4977,15.4563,15.4931,1438000.0
2013-03-04 10:30:00,33.66,33.79,33.65,33.79,894200.0,15.4977,15.5576,15.4931,15.5576,894200.0
2013-03-04 11:00:00,33.78,33.82,33.76,33.81,603100.0,15.553,15.5714,15.5438,15.5668,603100.0
2013-03-04 11:30:00,33.81,33.92,33.77,33.88,627700.0,15.5668,15.6175,15.5484,15.599,627700.0
2013-03-04 12:00:00,33.88,33.93,33.85,33.86,568600.0,15.599,15.6221,15.5852,15.5898,568600.0
2013-03-04 12:30:00,33.85,33.93,33.8,33.91,490200.0,15.5852,15.6221,15.5622,15.6129,490200.0
2013-03-04 13:00:00,33.9,34.03,33.9,34.01,657100.0,15.6082,15.6681,15.6082,15.6589,657100.0
2013-03-04 13:30:00,34.01,34.08,34.0,34.05,600100.0,15.6589,15.6911,15.6543,15.6773,600100.0
2013-03-04 14:00:00,34.04,34.09,34.01,34.04,596100.0,15.6727,15.6957,15.6589,15.6727,596100.0
2013-03-04 14:30:00,34.04,34.08,34.0,34.02,605200.0,15.6727,15.6911,15.6543,15.6635,605200.0
2013-03-04 15:00:00,34.02,34.03,33.98,34.03,680800.0,15.6635,15.6681,15.6451,15.6681,680800.0
2013-03-04 15:30:00,34.02,34.04,33.91,33.93,2461700.0,15.6635,15.6727,15.6129,15.6221,2461700.0
2013-03-05 09:30:00,34.1,34.25,34.02,34.19,892700.0,15.7003,15.7694,15.6635,15.7418,892700.0
2013-03-05 10:00:00,34.2,34.25,34.07,34.08,575600.0,15.7464,15.7694,15.6865,15.6911,575600.0
2013-03-05 10:30:00,34.08,34.16,34.02,34.12,724200.0,15.6911,15.728,15.6635,15.7095,724200.0
2013-03-05 11:00:00,34.13,34.18,34.1,34.11,435200.0,15.7141,15.7372,15.7003,15.7049,435200.0
2013-03-05 11:30:00,34.12,34.21,34.11,34.21,359900.0,15.7095,15.751,15.7049,15.751,359900.0
2013-03-05 12:00:00,34.2,34.21,34.17,34.17,250100.0,15.7464,15.751,15.7326,15.7326,250100.0
2013-03-05 12:30:00,34.18,34.19,34.14,34.16,266300.0,15.7372,15.7418,15.7188,15.728,266300.0
2013-03-05 13:00:00,34.16,34.18,34.13,34.16,277000.0,15.728,15.7372,15.7141,15.728,277000.0
2013-03-05 13:30:00,34.16,34.2,34.15,34.18,329200.0,15.728,15.7464,15.7234,15.7372,329200.0
2013-03-05 14:00:00,34.17,34.2,34.16,34.16,281000.0,15.7326,15.7464,15.728,15.728,281000.0
2013-03-05 14:30:00,34.17,34.22,34.16,34.2,396300.0,15.7326,15.7556,15.728,15.7464,396300.0
2013-03-05 15:00:00,34.2,34.26,34.19,34.25,548400.0,15.7464,15.774,15.7418,15.7694,548400.0
2013-03-05 15:30:00,34.24,34.3,34.17,34.24,1095500.0,15.7648,15.7924,15.7326,15.7648,1095500.0
2013-03-06 09:30:00,34.31,34.34,34.2,34.22,727500.0,15.797,15.8108,15.7464,15.7556,727500.0
2013-03-06 10:00:00,34.22,34.24,34.05,34.06,672500.0,15.7556,15.7648,15.6773,15.6819,672500.0
2013-03-06 10:30:00,34.07,34.14,34.06,34.09,593900.0,15.6865,15.7188,15.6819,15.6957,593900.0
2013-03-06 11:00:00,34.08,34.1,34.02,34.02,394200.0,15.6911,15.7003,15.6635,15.6635,394200.0
2013-03-06 11:30:00,34.02,34.12,34.01,34.05,342800.0,15.6635,15.7095,15.6589,15.6773,342800.0
2013-03-06 12:00:00,34.05,34.11,34.03,34.08,314500.0,15.6773,15.7049,15.6681,15.6911,314500.0
2013-03-06 12:30:00,34.08,34.13,34.07,34.09,244700.0,15.6911,15.7141,15.6865,15.6957,244700.0
2013-03-06 13:00:00,34.09,34.14,34.09,34.13,235800.0,15.6957,15.7188,15.6957,15.7141,235800.0
2013-03-06 13:30:00,34.13,34.16,34.12,34.14,212600.0,15.7141,15.728,15.7095,15.7188,212600.0
2013-03-06 14:00:00,34.15,34.15,34.08,34.08,338200.0,15.7234,15.7234,15.6911,15.6911,338200.0
2013-03-06 14:30:00,34.08,34.12,34.06,34.1,403500.0,15.6911,15.7095,15.6819,15.7003,403500.0
2013-03-06 15:00:00,34.1,34.11,34.06,34.08,416600.0,15.7003,15.7049,15.6819,15.6911,416600.0
2013-03-06 15:30:00,34.08,34.13,34.04,34.13,938000.0,15.6911,15.7141,15.6727,15.7141,938000.0
2013-03-07 09:30:00,34.21,34.23,33.88,33.88,881500.0,15.751,15.7602,15.599,15.599,881500.0
2013-03-07 10:00:00,33.89,33.94,33.85,33.9,556000.0,15.6036,15.6267,15.5852,15.6082,556000.0
2013-03-07 10:30:00,33.9,33.91,33.85,33.86,488600.0,15.6082,15.6129,15.5852,15.5898,488600.0
2013-03-07 11:00:00,33.85,33.92,33.85,33.89,648200.0,15.5852,15.6175,15.5852,15.6036,648200.0
2013-03-07 11:30:00,33.9,33.9,33.83,33.87,648800.0,15.6082,15.6082,15.576,15.5944,648800.0
2013-03-07 12:00:00,33.87,33.89,33.83,33.88,433400.0,15.5944,15.6036,15.576,15.599,433400.0
2013-03-07 12:30:00,33.89,33.97,33.87,33.94,496400.0,15.6036,15.6405,15.5944,15.6267,496400.0
2013-03-07 13:00:00,33.94,33.95,33.91,33.93,242000.0,15.6267,15.6313,15.6129,15.6221,242000.0
2013-03-07 13:30:00,33.93,33.94,33.85,33.87,374200.0,15.6221,15.6267,15.5852,15.5944,374200.0
2013-03-07 14:00:00,33.87,33.89,33.86,33.88,436800.0,15.5944,15.6036,15.5898,15.599,436800.0
2013-03-07 14:30:00,33.88,34.0,33.87,33.97,381300.0,15.599,15.6543,15.5944,15.6405,381300.0
2013-03-07 15:00:00,33.97,34.02,33.95,33.99,489000.0,15.6405,15.6635,15.6313,15.6497,489000.0
2013-03-07 15:30:00,33.99,34.01,33.94,33.96,999500.0,15.6497,15.6589,15.6267,15.6359,999500.0
2013-03-08 09:30:00,34.0,34.01,33.8,33.94,726000.0,15.6543,15.6589,15.5622,15.6267,726000.0
2013-03-08 10:00:00,33.94,33.97,33.87,33.87,635400.0,15.6267,15.6405,15.5944,15.5944,635400.0
2013-03-08 10:30:00,33.87,33.93,33.85,33.9,528100.0,15.5944,15.6221,15.5852,15.6082,528100.0
2013-03-08 11:00:00,33.9,33.95,33.86,33.91,454800.0,15.6082,15.6313,15.5898,15.6129,454800.0
2013-03-08 11:30:00,33.91,33.96,33.88,33.95,381500.0,15.6129,15.6359,15.599,15.6313,381500.0
2013-03-08 12:00:00,33.95,33.99,33.9,33.92,508400.0,15.6313,15.6497,15.6082,15.6175,508400.0
2013-03-08 12:30:00,33.91,33.95,33.89,33.94,218800.0,15.6129,15.6313,15.6036,15.6267,218800.0
2013-03-08 13:00:00,33.95,34.0,33.88,33.89,706200.0,15.6313,15.6543,15.599,15.6036,706200.0
2013-03-08 13:30:00,33.89,33.9,33.84,33.85,399900.0,15.6036,15.6082,15.5806,15.5852,399900.0
2013-03-08 14:00:00,33.85,33.89,33.84,33.87,359800.0,15.5852,15.6036,15.5806,15.5944,359800.0
2013-03-08 14:30:00,33.87,33.97,33.87,33.97,1818300.0,15.5944,15.6405,15.5944,15.6405,1818300.0
2013-03-08 15:00:00,33.97,33.99,33.92,33.94,813200.0,15.6405,15.6497,15.6175,15.6267,813200.0
2013-03-08 15:30:00,33.94,34.08,33.93,33.98,1417800.0,15.6267,15.6911,15.6221,15.6451,1417800.0
2013-03-11 09:30:00,34.02,34.17,34.0,34.12,472500.0,15.6635,15.7326,15.6543,15.7095,472500.0
2013-03-11 10:00:00,34.13,34.13,34.07,34.09,388000.0,15.7141,15.7141,15.6865,15.6957,388000.0
2013-03-11 10:30:00,34.09,34.22,34.05,34.22,710000.0,15.6957,15.7556,15.6773,15.7556,710000.0
2013-03-11 11:00:00,34.22,34.22,34.13,34.18,490500.0,15.7556,15.7556,15.7141,15.7372,490500.0
2013-03-11 11:30:00,34.18,34.24,34.17,34.24,367700.0,15.7372,15.7648,15.7326,15.7648,367700.0
2013-03-11 12:00:00,34.23,34.27,34.21,34.25,351200.0,15.7602,15.7786,15.751,15.7694,351200.0
2013-03-11 12:30:00,34.26,34.28,34.21,34.28,293500.0,15.774,15.7832,15.751,15.7832,293500.0
2013-03-11 13:00:00,34.28,34.28,34.24,34.28,311100.0,15.7832,15.7832,15.7648,15.7832,311100.0
2013-03-11 13:30:00,34.28,34.29,34.25,34.28,381300.0,15.7832,15.7878,15.7694,15.7832,381300.0
2013-03-11 14:00:00,34.28,34.3,34.24,34.26,391600.0,15.7832,15.7924,15.7648,15.774,391600.0
2013-03-11 14:30:00,34.25,34.29,34.25,34.28,327700.0,15.7694,15.7878,15.7694,15.7832,327700.0
2013-03-11 15:00:00,34.28,34.29,34.25,34.26,357300.0,15.7832,15.7878,15.7694,15.774,357300.0
2013-03-11 15:30:00,34.25,34.28,34.25,34.26,1205100.0,15.7694,15.7832,15.7694,15.774,1205100.0
2013-03-12 09:30:00,34.27,34.34,34.25,34.32,1002300.0,15.7786,15.8108,15.7694,15.8016,1002300.0
2013-03-12 10:00:00,34.32,34.39,34.31,34.34,793500.0,15.8016,15.8339,15.797,15.8108,793500.0
2013-03-12 10:30:00,34.33,34.38,34.31,34.34,681400.0,15.8062,15.8293,15.797,15.8108,681400.0
2013-03-12 11:00:00,34.33,34.36,34.25,34.26,882700.0,15.8062,15.82,15.7694,15.774,882700.0
2013-03-12 11:30:00,34.26,34.32,34.25,34.29,567400.0,15.774,15.8016,15.7694,15.7878,567400.0
2013-03-12 12:00:00,34.29,34.32,34.24,34.24,492900.0,15.7878,15.8016,15.7648,15.7648,492900.0
2013-03-12 12:30:00,34.24,34.26,34.23,34.24,856200.0,15.7648,15.774,15.7602,15.7648,856200.0
2013-03-12 13:00:00,34.24,34.24,34.2,34.21,317000.0,15.7648,15.7648,15.7464,15.751,317000.0
2013-03-12 13:30:00,34.21,34.24,34.19,34.2,546600.0,15.751,15.7648,15.7418,15.7464,546600.0
2013-03-12 14:00:00,34.2,34.2,34.16,34.19,399100.0,15.7464,15.7464,15.728,15.7418,399100.0
2013-03-12 14:30:00,34.19,34.23,34.17,34.22,450800.0,15.7418,15.7602,15.7326,15.7556,450800.0
2013-03-12 15:00:00,34.22,34.25,34.2,34.22,621500.0,15.7556,15.7694,15.7464,15.7556,621500.0
2013-03-12 15:30:00,34.22,34.23,34.16,34.18,1630600.0,15.7556,15.7602,15.728,15.7372,1630600.0
2013-03-13 09:30:00,33.93,33.93,33.69,33.74,1078400.0,15.8246,15.8246,15.7127,15.736,1078400.0
2013-03-13 10:00:00,33.74,33.77,33.7,33.73,589500.0,15.736,15.75,15.7174,15.7314,589500.0
2013-03-13 10:30:00,33.74,33.81,33.71,33.79,487000.0,15.736,15.7687,15.722,15.7594,487000.0
2013-03-13 11:00:00,33.79,33.84,33.76,33.8,663100.0,15.7594,15.7827,15.7454,15.764,663100.0
2013-03-13 11:30:00,33.79,33.8,33.7,33.72,701800.0,15.7594,15.764,15.7174,15.7267,701800.0
2013-03-13 12:00:00,33.73,33.8,33.72,33.78,356500.0,15.7314,15.764,15.7267,15.7547,356500.0
2013-03-13 12:30:00,33.79,33.85,33.78,33.85,399200.0,15.7594,15.7873,15.7547,15.7873,399200.0
2013-03-13 13:00:00,33.85,33.87,33.78,33.8,550300.0,15.7873,15.7967,15.7547,15.764,550300.0
2013-03-13 13:30:00,33.8,33.88,33.79,33.88,344800.0,15.764,15.8013,15.7594,15.8013,344800.0
2013-03-13 14:00:00,33.88,33.89,33.84,33.88,557300.0,15.8013,15.806,15.7827,15.8013,557300.0
2013-03-13 14:30:00,33.88,33.9,33.83,33.9,397800.0,15.8013,15.8107,15.778,15.8107,397800.0
2013-03-13 15:00:00,33.9,33.91,33.84,33.85,531600.0,15.8107,15.8153,15.7827,15.7873,531600.0
2013-03-13 15:30:00,33.85,33.93,33.84,33.93,1488300.0,15.7873,15.8246,15.7827,15.8246,1488300.0
2013-03-14 09:30:00,33.92,34.01,33.88,33.98,588400.0,15.82,15.862,15.8013,15.848,588400.0
2013-03-14 10:00:00,33.98,33.99,33.8,33.88,567200.0,15.848,15.8526,15.764,15.8013,567200.0
2013-03-14 10:30:00,33.88,33.89,33.83,33.86,529700.0,15.8013,15.806,15.778,15.792,529700.0
2013-03-14 11:00:00,33.86,33.88,33.82,33.86,509300.0,15.792,15.8013,15.7733,15.792,509300.0
2013-03-14 11:30:00,33.85,33.89,33.85,33.88,385100.0,15.7873,15.806,15.7873,15.8013,385100.0
2013-03-14 12:00:00,33.88,33.9,33.84,33.9,434300.0,15.8013,15.8107,15.7827,15.8107,434300.0
2013-03-14 12:30:00,33.9,33.9,33.64,33.68,1110500.0,15.8107,15.8107,15.6894,15.708,1110500.0
2013-03-14 13:00:00,33.69,33.77,33.66,33.68,686600.0,15.7127,15.75,15.6987,15.708,686600.0
2013-03-14 13:30:00,33.68,33.71,33.65,33.67,458800.0,15.708,15.722,15.6941,15.7034,458800.0
2013-03-14 14:00:00,33.66,33.75,33.65,33.7,573000.0,15.6987,15.7407,15.6941,15.7174,573000.0
2013-03-14 14:30:00,33.7,33.82,33.69,33.77,448000.0,15.7174,15.7733,15.7127,15.75,448000.0
2013-03-14 15:00:00,33.77,33.8,33.76,33.77,466100.0,15.75,15.764,15.7454,15.75,466100.0
2013-03-14 15:30:00,33.77,33.8,33.73,33.79,1551800.0,15.75,15.764,15.7314,15.7594,1551800.0
2013-03-15 09:30:00,33.65,33.74,33.57,33.59,3360200.0,15.6941,15.736,15.6567,15.6661,3360200.0
2013-03-15 10:00:00,33.6,33.64,33.54,33.59,712200.0,15.6707,15.6894,15.6428,15.6661,712200.0
2013-03-15 10:30:00,33.59,33.62,33.56,33.57,438400.0,15.6661,15.6801,15.6521,15.6567,438400.0
2013-03-15 11:00:00,33.57,33.58,33.52,33.58,427100.0,15.6567,15.6614,15.6334,15.6614,427100.0
2013-03-15 11:30:00,33.58,33.6,33.55,33.6,502900.0,15.6614,15.6707,15.6474,15.6707,502900.0
2013-03-15 12:00:00,33.6,33.63,33.57,33.62,340900.0,15.6707,15.6847,15.6567,15.6801,340900.0
2013-03-15 12:30:00,33.62,33.68,33.59,33.64,582400.0,15.6801,15.708,15.6661,15.6894,582400.0
2013-03-15 13:00:00,33.64,33.66,33.59,33.6,290300.0,15.6894,15.6987,15.6661,15.6707,290300.0
2013-03-15 13:30:00,33.6,33.63,33.59,33.62,317600.0,15.6707,15.6847,15.6661,15.6801,317600.0
2013-03-15 14:00:00,33.62,33.63,33.57,33.57,429500.0,15.6801,15.6847,15.6567,15.6567,429500.0
2013-03-15 14:30:00,33.57,33.59,33.53,33.54,463500.0,15.6567,15.6661,15.6381,15.6428,463500.0
2013-03-15 15:00:00,33.54,33.62,33.54,33.59,394500.0,15.6428,15.6801,15.6428,15.6661,394500.0
2013-03-15 15:30:00,33.58,33.67,33.56,33.67,1691700.0,15.6614,15.7034,15.6521,15.7034,1691700.0
2013-03-18 09:30:00,33.49,33.49,33.34,33.46,608700.0,15.6194,15.6194,15.5495,15.6054,608700.0
2013-03-18 10:00:00,33.46,33.54,33.44,33.49,542700.0,15.6054,15.6428,15.5961,15.6194,542700.0
2013-03-18 10:30:00,33.49,33.52,33.44,33.47,310100.0,15.6194,15.6334,15.5961,15.6101,310100.0
2013-03-18 11:00:00,33.46,33.53,33.44,33.52,300000.0,15.6054,15.6381,15.5961,15.6334,300000.0
2013-03-18 11:30:00,33.52,33.52,33.47,33.5,338300.0,15.6334,15.6334,15.6101,15.6241,338300.0
2013-03-18 12:00:00,33.51,33.55,33.5,33.5,366000.0,15.6288,15.6474,15.6241,15.6241,366000.0
2013-03-18 12:30:00,33.5,33.5,33.46,33.49,258100.0,15.6241,15.6241,15.6054,15.6194,258100.0
2013-03-18 13:00:00,33.49,33.54,33.49,33.53,301900.0,15.6194,15.6428,15.6194,15.6381,301900.0
2013-03-18 13:30:00,33.52,33.53,33.5,33.5,191500.0,15.6334,15.6381,15.6241,15.6241,191500.0
2013-03-18 14:00:00,33.5,33.61,33.5,33.61,298100.0,15.6241,15.6754,15.6241,15.6754,298100.0
2013-03-18 14:30:00,33.61,33.62,33.55,33.56,327500.0,15.6754,15.6801,15.6474,15.6521,327500.0
2013-03-18 15:00:00,33.57,33.6,33.51,33.53,496300.0,15.6567,15.6707,15.6288,15.6381,496300.0
2013-03-18 15:30:00,33.54,33.54,33.45,33.47,962700.0,15.6428,15.6428,15.6008,15.6101,962700.0
2013-03-19 09:30:00,33.5,33.63,33.5,33.59,523100.0,15.6241,15.6847,15.6241,15.6661,523100.0
2013-03-19 10:00:00,33.59,33.65,33.51,33.59,779700.0,15.6661,15.6941,15.6288,15.6661,779700.0
2013-03-19 10:30:00,33.59,33.62,33.56,33.62,440000.0,15.6661,15.6801,15.6521,15.6801,440000.0
2013-03-19 11:00:00,33.62,33.69,33.58,33.69,544500.0,15.6801,15.7127,15.6614,15.7127,544500.0
2013-03-19 11:30:00,33.69,33.7,33.55,33.6,590800.0,15.7127,15.7174,15.6474,15.6707,590800.0
2013-03-19 12:00:00,33.6,33.65,33.58,33.64,420400.0,15.6707,15.6941,15.6614,15.6894,420400.0
2013-03-19 12:30:00,33.64,33.65,33.59,33.59,361200.0,15.6894,15.6941,15.6661,15.6661,361200.0
2013-03-19 13:00:00,33.59,33.63,33.56,33.63,573100.0,15.6661,15.6847,15.6521,15.6847,573100.0
2013-03-19 13:30:00,33.63,33.68,33.61,33.63,710000.0,15.6847,15.708,15.6754,15.6847,710000.0
2013-03-19 14:00:00,33.64,33.66,33.58,33.62,430800.0,15.6894,15.6987,15.6614,15.6801,430800.0
2013-03-19 14:30:00,33.62,33.7,33.62,33.67,566700.0,15.6801,15.7174,15.6801,15.7034,566700.0
2013-03-19 15:00:00,33.67,33.73,33.61,33.69,582800.0,15.7034,15.7314,15.6754,15.7127,582800.0
2013-03-19 15:30:00,33.69,33.72,33.63,33.69,964300.0,15.7127,15.7267,15.6847,15.7127,964300.0
2013-03-20 09:30:00,33.73,33.86,33.7,33.74,585100.0,15.7314,15.792,15.7174,15.736,585100.0
2013-03-20 10:00:00,33.74,33.99,33.72,33.95,637400.0,15.736,15.8526,15.7267,15.834,637400.0
2013-03-20 10:30:00,33.96,33.97,33.87,33.95,566100.0,15.8386,15.8433,15.7967,15.834,566100.0
2013-03-20 11:00:00,33.94,33.96,33.89,33.96,526700.0,15.8293,15.8386,15.806,15.8386,526700.0
2013-03-20 11:30:00,33.96,33.96,33.92,33.93,311200.0,15.8386,15.8386,15.82,15.8246,311200.0
2013-03-20 12:00:00,33.93,33.95,33.9,33.93,328100.0,15.8246,15.834,15.8107,15.8246,328100.0
2013-03-20 12:30:00,33.94,33.98,33.93,33.95,457400.0,15.8293,15.848,15.8246,15.834,457400.0
2013-03-20 13:00:00,33.95,33.99,33.95,33.98,262100.0,15.834,15.8526,15.834,15.848,262100.0
2013-03-20 13:30:00,33.98,34.07,33.97,34.07,870700.0,15.848,15.8899,15.8433,15.8899,870700.0
2013-03-20 14:00:00,34.06,34.16,34.04,34.15,643600.0,15.8853,15.9319,15.876,15.9273,643600.0
2013-03-20 14:30:00,34.14,34.17,34.1,34.11,449800.0,15.9226,15.9366,15.9039,15.9086,449800.0
2013-03-20 15:00:00,34.12,34.12,34.08,34.1,816900.0,15.9133,15.9133,15.8946,15.9039,816900.0
2013-03-20 15:30:00,34.09,34.12,34.01,34.04,1949300.0,15.8993,15.9133,15.862,15.876,1949300.0
2013-03-21 09:30:00,33.94,33.99,33.85,33.88,476700.0,15.8293,15.8526,15.7873,15.8013,476700.0
2013-03-21 10:00:00,33.88,33.9,33.77,33.82,363900.0,15.8013,15.8107,15.75,15.7733,363900.0
2013-03-21 10:30:00,33.81,33.82,33.75,33.76,462400.0,15.7687,15.7733,15.7407,15.7454,462400.0
2013-03-21 11:00:00,33.77,33.83,33.77,33.79,463500.0,15.75,15.778,15.75,15.7594,463500.0
2013-03-21 11:30:00,33.79,33.86,33.79,33.84,322200.0,15.7594,15.792,15.7594,15.7827,322200.0
2013-03-21 12:00:00,33.84,33.85,33.8,33.83,228000.0,15.7827,15.7873,15.764,15.778,228000.0
2013-03-21 12:30:00,33.83,33.89,33.83,33.88,392300.0,15.778,15.806,15.778,15.8013,392300.0
2013-03-21 13:00:00,33.88,33.9,33.8,33.82,613500.0,15.8013,15.8107,15.764,15.7733,613500.0
2013-03-21 13:30:00,33.82,33.84,33.77,33.82,321400.0,15.7733,15.7827,15.75,15.7733,321400.0
2013-03-21 14:00:00,33.81,33.91,33.76,33.89,369000.0,15.7687,15.8153,15.7454,15.806,369000.0
2013-03-21 14:30:00,33.89,33.9,33.83,33.88,224700.0,15.806,15.8107,15.778,15.8013,224700.0
2013-03-21 15:00:00,33.88,33.93,33.83,33.93,459700.0,15.8013,15.8246,15.778,15.8246,459700.0
2013-03-21 15:30:00,33.93,33.93,33.84,33.85,938000.0,15.8246,15.8246,15.7827,15.7873,938000.0
2013-03-22 09:30:00,33.92,33.94,33.83,33.93,472900.0,15.82,15.8293,15.778,15.8246,472900.0
2013-03-22 10:00:00,33.93,34.05,33.92,33.99,378700.0,15.8246,15.8806,15.82,15.8526,378700.0
2013-03-22 10:30:00,33.99,34.0,33.86,33.91,356800.0,15.8526,15.8573,15.792,15.8153,356800.0
2013-03-22 11:00:00,33.92,34.02,33.91,34.0,370000.0,15.82,15.8666,15.8153,15.8573,370000.0
2013-03-22 11:30:00,34.0,34.03,33.94,33.96,275300.0,15.8573,15.8713,15.8293,15.8386,275300.0
2013-03-22 12:00:00,33.95,33.96,33.84,33.88,300400.0,15.834,15.8386,15.7827,15.8013,300400.0
2013-03-22 12:30:00,33.88,33.91,33.86,33.89,313400.0,15.8013,15.8153,15.792,15.806,313400.0
2013-03-22 13:00:00,33.89,33.97,33.87,33.97,300800.0,15.806,15.8433,15.7967,15.8433,300800.0
2013-03-22 13:30:00,33.97,33.98,33.9,33.9,153200.0,15.8433,15.848,15.8107,15.8107,153200.0
2013-03-22 14:00:00,33.91,33.92,33.88,33.92,224800.0,15.8153,15.82,15.8013,15.82,224800.0
2013-03-22 14:30:00,33.92,33.95,33.89,33.91,244400.0,15.82,15.834,15.806,15.8153,244400.0
2013-03-22 15:00:00,33.91,33.91,33.82,33.83,355500.0,15.8153,15.8153,15.7733,15.778,355500.0
2013-03-22 15:30:00,33.83,33.92,33.82,33.92,940700.0,15.778,15.82,15.7733,15.82,940700.0
2013-03-25 09:30:00,33.96,34.09,33.94,34.08,365400.0,15.8386,15.8993,15.8293,15.8946,365400.0
2013-03-25 10:00:00,34.09,34.09,34.0,34.02,267200.0,15.8993,15.8993,15.8573,15.8666,267200.0
2013-03-25 10:30:00,34.02,34.05,33.95,33.97,310300.0,15.8666,15.8806,15.834,15.8433,310300.0
2013-03-25 11:00:00,33.97,34.0,33.92,33.92,300600.0,15.8433,15.8573,15.82,15.82,300600.0
2013-03-25 11:30:00,33.92,33.98,33.91,33.97,269100.0,15.82,15.848,15.8153,15.8433,269100.0
2013-03-25 12:00:00,33.98,33.98,33.87,33.88,348800.0,15.848,15.848,15.7967,15.8013,348800.0
2013-03-25 12:30:00,33.88,33.95,33.84,33.86,347900.0,15.8013,15.834,15.7827,15.792,347900.0
2013-03-25 13:00:00,33.85,33.92,33.82,33.88,286700.0,15.7873,15.82,15.7733,15.8013,286700.0
2013-03-25 13:30:00,33.88,33.96,33.82,33.93,350000.0,15.8013,15.8386,15.7733,15.8246,350000.0
2013-03-25 14:00:00,33.94,33.97,33.91,33.94,222000.0,15.8293,15.8433,15.8153,15.8293,222000.0
2013-03-25 14:30:00,33.94,33.95,33.9,33.91,337200.0,15.8293,15.834,15.8107,15.8153,337200.0
2013-03-25 15:00:00,33.91,33.92,33.82,33.84,324000.0,15.8153,15.82,15.7733,15.7827,324000.0
2013-03-25 15:30:00,33.84,33.93,33.82,33.88,882100.0,15.7827,15.8246,15.7733,15.8013,882100.0
2013-03-26 09:30:00,34.01,34.08,33.96,34.0,376600.0,15.862,15.8946,15.8386,15.8573,376600.0
2013-03-26 10:00:00,34.0,34.14,33.98,34.1,900800.0,15.8573,15.9226,15.848,15.9039,900800.0
2013-03-26 10:30:00,34.1,34.16,34.05,34.16,348800.0,15.9039,15.9319,15.8806,15.9319,348800.0
2013-03-26 11:00:00,34.16,34.16,34.1,34.14,343300.0,15.9319,15.9319,15.9039,15.9226,343300.0
2013-03-26 11:30:00,34.14,34.17,34.13,34.15,287100.0,15.9226,15.9366,15.9179,15.9273,287100.0
2013-03-26 12:00:00,34.14,34.16,34.09,34.13,273000.0,15.9226,15.9319,15.8993,15.9179,273000.0
2013-03-26 12:30:00,34.13,34.15,34.1,34.1,254100.0,15.9179,15.9273,15.9039,15.9039,254100.0
2013-03-26 13:00:00,34.1,34.2,34.1,34.19,489000.0,15.9039,15.9506,15.9039,15.9459,489000.0
2013-03-26 13:30:00,34.2,34.22,34.18,34.2,307000.0,15.9506,15.9599,15.9412,15.9506,307000.0
2013-03-26 14:00:00,34.21,34.24,34.2,34.24,284200.0,15.9552,15.9692,15.9506,15.9692,284200.0
2013-03-26 14:30:00,34.23,34.25,34.21,34.23,427500.0,15.9646,15.9739,15.9552,15.9646,427500.0
2013-03-26 15:00:00,34.23,34.29,34.23,34.27,496100.0,15.9646,15.9925,15.9646,15.9832,496100.0
2013-03-26 15:30:00,34.27,34.36,34.27,34.36,1223300.0,15.9832,16.0252,15.9832,16.0252,1223300.0
2013-03-27 09:30:00,34.18,34.33,34.15,34.3,732900.0,15.9412,16.0112,15.9273,15.9972,732900.0
2013-03-27 10:00:00,34.3,34.5,34.3,34.45,645700.0,15.9972,16.0905,15.9972,16.0672,645700.0
2013-03-27 10:30:00,34.46,34.49,34.39,34.45,671300.0,16.0718,16.0858,16.0392,16.0672,671300.0
2013-03-27 11:00:00,34.46,34.5,34.44,34.5,334000.0,16.0718,16.0905,16.0625,16.0905,334000.0
2013-03-27 11:30:00,34.5,34.54,34.49,34.52,437500.0,16.0905,16.1091,16.0858,16.0998,437500.0
2013-03-27 12:00:00,34.51,34.52,34.44,34.45,307900.0,16.0952,16.0998,16.0625,16.0672,307900.0
2013-03-27 12:30:00,34.44,34.46,34.38,34.41,268200.0,16.0625,16.0718,16.0345,16.0485,268200.0
2013-03-27 13:00:00,34.42,34.42,34.36,34.38,213600.0,16.0532,16.0532,16.0252,16.0345,213600.0
2013-03-27 13:30:00,34.38,34.43,34.37,34.42,352500.0,16.0345,16.0578,16.0299,16.0532,352500.0
2013-03-27 14:00:00,34.43,34.46,34.38,34.38,277600.0,16.0578,16.0718,16.0345,16.0345,277600.0
2013-03-27 14:30:00,34.39,34.42,34.37,34.4,228900.0,16.0392,16.0532,16.0299,16.0439,228900.0
2013-03-27 15:00:00,34.4,34.47,34.38,34.45,321500.0,16.0439,16.0765,16.0345,16.0672,321500.0
2013-03-27 15:30:00,34.45,34.46,34.39,34.41,560200.0,16.0672,16.0718,16.0392,16.0485,560200.0
2013-03-28 09:30:00,34.35,34.43,34.22,34.37,524000.0,16.0205,16.0578,15.9599,16.0299,524000.0
2013-03-28 10:00:00,34.37,34.47,34.36,34.43,487400.0,16.0299,16.0765,16.0252,16.0578,487400.0
2013-03-28 10:30:00,34.43,34.5,34.42,34.48,407000.0,16.0578,16.0905,16.0532,16.0812,407000.0
2013-03-28 11:00:00,34.47,34.5,34.42,34.5,375800.0,16.0765,16.0905,16.0532,16.0905,375800.0
2013-03-28 11:30:00,34.5,34.51,34.45,34.48,516200.0,16.0905,16.0952,16.0672,16.0812,516200.0
2013-03-28 12:00:00,34.48,34.49,34.39,34.4,276000.0,16.0812,16.0858,16.0392,16.0439,276000.0
2013-03-28 12:30:00,34.4,34.44,34.37,34.41,207600.0,16.0439,16.0625,16.0299,16.0485,207600.0
2013-03-28 13:00:00,34.41,34.42,34.34,34.36,244700.0,16.0485,16.0532,16.0159,16.0252,244700.0
2013-03-28 13:30:00,34.35,34.39,34.35,34.37,173300.0,16.0205,16.0392,16.0205,16.0299,173300.0
2013-03-28 14:00:00,34.37,34.4,34.35,34.39,216200.0,16.0299,16.0439,16.0205,16.0392,216200.0
2013-03-28 14:30:00,34.39,34.39,34.35,34.39,200700.0,16.0392,16.0392,16.0205,16.0392,200700.0
2013-03-28 15:00:00,34.39,34.42,34.35,34.39,374600.0,16.0392,16.0532,16.0205,16.0392,374600.0
2013-03-28 15:30:00,34.4,34.42,34.33,34.37,2125000.0,16.0439,16.0532,16.0112,16.0299,2125000.0
2013-04-01 09:30:00,34.2,34.44,34.08,34.35,847400.0,15.9506,16.0625,15.8946,16.0205,847400.0
2013-04-01 10:00:00,34.35,34.35,34.21,34.32,533900.0,16.0205,16.0205,15.9552,16.0065,533900.0
2013-04-01 10:30:00,34.32,34.32,34.21,34.21,499100.0,16.0065,16.0065,15.9552,15.9552,499100.0
2013-04-01 11:00:00,34.22,34.24,34.12,34.22,345500.0,15.9599,15.9692,15.9133,15.9599,345500.0
2013-04-01 11:30:00,34.22,34.27,34.2,34.22,259400.0,15.9599,15.9832,15.9506,15.9599,259400.0
2013-04-01 12:00:00,34.21,34.24,34.18,34.2,174200.0,15.9552,15.9692,15.9412,15.9506,174200.0
2013-04-01 12:30:00,34.2,34.28,34.19,34.27,286300.0,15.9506,15.9879,15.9459,15.9832,286300.0
2013-04-01 13:00:00,34.27,34.29,34.23,34.24,237300.0,15.9832,15.9925,15.9646,15.9692,237300.0
2013-04-01 13:30:00,34.25,34.28,34.23,34.27,222600.0,15.9739,15.9879,15.9646,15.9832,222600.0
2013-04-01 14:00:00,34.28,34.35,34.28,34.34,231400.0,15.9879,16.0205,15.9879,16.0159,231400.0
2013-04-01 14:30:00,34.33,34.34,34.27,34.3,316000.0,16.0112,16.0159,15.9832,15.9972,316000.0
2013-04-01 15:00:00,34.3,34.32,34.26,34.31,440500.0,15.9972,16.0065,15.9786,16.0019,440500.0
2013-04-01 15:30:00,34.3,34.38,34.29,34.29,1247000.0,15.9972,16.0345,15.9925,15.9925,1247000.0
2013-04-02 09:30:00,34.48,34.65,34.46,34.64,765800.0,16.0812,16.1604,16.0718,16.1558,765800.0
2013-04-02 10:00:00,34.64,34.78,34.6,34.76,964200.0,16.1558,16.2211,16.1371,16.2118,964200.0
2013-04-02 10:30:00,34.76,34.87,34.71,34.86,495300.0,16.2118,16.2631,16.1884,16.2584,495300.0
2013-04-02 11:00:00,34.86,34.89,34.82,34.87,642200.0,16.2584,16.2724,16.2397,16.2631,642200.0
2013-04-02 11:30:00,34.87,34.92,34.85,34.91,614300.0,16.2631,16.2864,16.2537,16.2817,614300.0
2013-04-02 12:00:00,34.91,34.95,34.91,34.94,384900.0,16.2817,16.3004,16.2817,16.2957,384900.0
2013-04-02 12:30:00,34.95,35.02,34.94,35.0,1151200.0,16.3004,16.333,16.2957,16.3237,1151200.0
2013-04-02 13:00:00,35.01,35.05,34.99,35.04,723600.0,16.3283,16.347,16.319,16.3423,723600.0
2013-04-02 13:30:00,35.03,35.13,35.03,35.12,500100.0,16.3377,16.3843,16.3377,16.3797,500100.0
2013-04-02 14:00:00,35.12,35.19,35.11,35.13,520000.0,16.3797,16.4123,16.375,16.3843,520000.0
2013-04-02 14:30:00,35.13,35.19,35.07,35.18,625400.0,16.3843,16.4123,16.3563,16.4076,625400.0
2013-04-02 15:00:00,35.17,35.18,35.07,35.09,481800.0,16.403,16.4076,16.3563,16.3657,481800.0
2013-04-02 15:30:00,35.1,35.2,35.01,35.19,1655500.0,16.3703,16.417,16.3283,16.4123,1655500.0
2013-04-03 09:30:00,35.19,35.25,34.97,34.98,849500.0,16.4123,16.4403,16.3097,16.3144,849500.0
2013-04-03 10:00:00,34.97,35.02,34.92,35.0,751600.0,16.3097,16.333,16.2864,16.3237,751600.0
2013-04-03 10:30:00,35.0,35.11,34.97,34.98,596600.0,16.3237,16.375,16.3097,16.3144,596600.0
2013-04-03 11:00:00,34.99,35.03,34.97,35.03,521600.0,16.319,16.3377,16.3097,16.3377,521600.0
2013-04-03 11:30:00,35.02,35.06,34.97,35.02,667200.0,16.333,16.3517,16.3097,16.333,667200.0
2013-04-03 12:00:00,35.02,35.03,34.91,34.94,364900.0,16.333,16.3377,16.2817,16.2957,364900.0
2013-04-03 12:30:00,34.94,35.01,34.93,35.01,415100.0,16.2957,16.3283,16.291,16.3283,415100.0
2013-04-03 13:00:00,35.01,35.03,34.95,34.97,431000.0,16.3283,16.3377,16.3004,16.3097,431000.0
2013-04-03 13:30:00,34.97,34.99,34.9,34.98,573700.0,16.3097,16.319,16.277,16.3144,573700.0
2013-04-03 14:00:00,34.99,35.03,34.91,34.94,537500.0,16.319,16.3377,16.2817,16.2957,537500.0
2013-04-03 14:30:00,34.94,34.96,34.88,34.88,474200.0,16.2957,16.305,16.2677,16.2677,474200.0
2013-04-03 15:00:00,34.88,34.91,34.8,34.82,663600.0,16.2677,16.2817,16.2304,16.2397,663600.0
2013-04-03 15:30:00,34.82,34.91,34.75,34.82,2295600.0,16.2397,16.2817,16.2071,16.2397,2295600.0
2013-04-04 09:30:00,34.92,35.1,34.82,35.09,467700.0,16.2864,16.3703,16.2397,16.3657,467700.0
2013-04-04 10:00:00,35.07,35.12,34.95,34.97,391500.0,16.3563,16.3797,16.3004,16.3097,391500.0
2013-04-04 10:30:00,34.97,35.13,34.91,35.13,547300.0,16.3097,16.3843,16.2817,16.3843,547300.0
2013-04-04 11:00:00,35.13,35.16,35.07,35.14,433600.0,16.3843,16.3983,16.3563,16.389,433600.0
2013-04-04 11:30:00,35.14,35.15,35.07,35.12,281500.0,16.389,16.3936,16.3563,16.3797,281500.0
2013-04-04 12:00:00,35.11,35.14,35.05,35.07,377400.0,16.375,16.389,16.347,16.3563,377400.0
2013-04-04 12:30:00,35.07,35.09,35.04,35.08,222600.0,16.3563,16.3657,16.3423,16.361,222600.0
2013-04-04 13:00:00,35.08,35.11,35.05,35.08,205400.0,16.361,16.375,16.347,16.361,205400.0
2013-04-04 13:30:00,35.08,35.13,35.05,35.13,261400.0,16.361,16.3843,16.347,16.3843,261400.0
2013-04-04 14:00:00,35.13,35.13,35.08,35.13,381500.0,16.3843,16.3843,16.361,16.3843,381500.0
2013-04-04 14:30:00,35.13,35.15,35.1,35.14,371900.0,16.3843,16.3936,16.3703,16.389,371900.0
2013-04-04 15:00:00,35.14,35.16,35.1,35.11,411300.0,16.389,16.3983,16.3703,16.375,411300.0
2013-04-04 15:30:00,35.11,35.18,35.11,35.16,903500.0,16.375,16.4076,16.375,16.3983,903500.0
2013-04-05 09:30:00,34.94,35.05,34.71,34.72,948100.0,16.2957,16.347,16.1884,16.1931,948100.0
2013-04-05 10:00:00,34.71,34.76,34.66,34.74,565100.0,16.1884,16.2118,16.1651,16.2024,565100.0
2013-04-05 10:30:00,34.74,34.78,34.61,34.69,601500.0,16.2024,16.2211,16.1418,16.1791,601500.0
2013-04-05 11:00:00,34.68,34.76,34.67,34.71,411900.0,16.1744,16.2118,16.1698,16.1884,411900.0
2013-04-05 11:30:00,34.7,34.78,34.68,34.74,419200.0,16.1838,16.2211,16.1744,16.2024,419200.0
2013-04-05 12:00:00,34.73,34.74,34.67,34.69,282000.0,16.1978,16.2024,16.1698,16.1791,282000.0
2013-04-05 12:30:00,34.69,34.76,34.69,34.73,305600.0,16.1791,16.2118,16.1791,16.1978,305600.0
2013-04-05 13:00:00,34.72,34.76,34.71,34.75,284400.0,16.1931,16.2118,16.1884,16.2071,284400.0
2013-04-05 13:30:00,34.75,34.84,34.75,34.84,214300.0,16.2071,16.2491,16.2071,16.2491,214300.0
2013-04-05 14:00:00,34.84,34.85,34.81,34.82,211500.0,16.2491,16.2537,16.2351,16.2397,211500.0
2013-04-05 14:30:00,34.82,34.88,34.81,34.82,303100.0,16.2397,16.2677,16.2351,16.2397,303100.0
2013-04-05 15:00:00,34.82,34.82,34.76,34.8,270500.0,16.2397,16.2397,16.2118,16.2304,270500.0
2013-04-05 15:30:00,34.8,34.93,34.79,34.83,1097200.0,16.2304,16.291,16.2257,16.2444,1097200.0
2013-04-08 09:30:00,34.89,34.96,34.8,34.9,506500.0,16.2724,16.305,16.2304,16.277,506500.0
2013-04-08 10:00:00,34.91,35.01,34.88,34.96,518800.0,16.2817,16.3283,16.2677,16.305,518800.0
2013-04-08 10:30:00,34.97,35.05,34.92,35.02,485400.0,16.3097,16.347,16.2864,16.333,485400.0
2013-04-08 11:00:00,35.02,35.03,34.94,34.99,372100.0,16.333,16.3377,16.2957,16.319,372100.0
2013-04-08 11:30:00,35.0,35.01,34.95,35.0,231600.0,16.3237,16.3283,16.3004,16.3237,231600.0
2013-04-08 12:00:00,35.0,35.0,34.95,34.96,287100.0,16.3237,16.3237,16.3004,16.305,287100.0
2013-04-08 12:30:00,34.97,35.02,34.97,35.0,228100.0,16.3097,16.333,16.3097,16.3237,228100.0
2013-04-08 13:00:00,35.0,35.04,34.99,35.03,234200.0,16.3237,16.3423,16.319,16.3377,234200.0
2013-04-08 13:30:00,35.03,35.11,35.02,35.08,295700.0,16.3377,16.375,16.333,16.361,295700.0
2013-04-08 14:00:00,35.09,35.18,35.07,35.17,344400.0,16.3657,16.4076,16.3563,16.403,344400.0
2013-04-08 14:30:00,35.18,35.21,35.16,35.19,473100.0,16.4076,16.4216,16.3983,16.4123,473100.0
2013-04-08 15:00:00,35.19,35.2,35.15,35.18,502600.0,16.4123,16.417,16.3936,16.4076,502600.0
2013-04-08 15:30:00,35.18,35.26,35.15,35.25,1123000.0,16.4076,16.4449,16.3936,16.4403,1123000.0
2013-04-09 09:30:00,35.35,35.39,35.26,35.32,763600.0,16.4869,16.5056,16.4449,16.4729,763600.0
2013-04-09 10:00:00,35.33,35.36,35.27,35.31,325900.0,16.4776,16.4916,16.4496,16.4683,325900.0
2013-04-09 10:30:00,35.32,35.48,35.27,35.48,789000.0,16.4729,16.5476,16.4496,16.5476,789000.0
2013-04-09 11:00:00,35.47,35.48,35.4,35.46,487900.0,16.5429,16.5476,16.5102,16.5382,487900.0
2013-04-09 11:30:00,35.45,35.48,35.44,35.47,314500.0,16.5336,16.5476,16.5289,16.5429,314500.0
2013-04-09 12:00:00,35.47,35.48,35.42,35.43,409000.0,16.5429,16.5476,16.5196,16.5242,409000.0
2013-04-09 12:30:00,35.44,35.5,35.43,35.47,400300.0,16.5289,16.5569,16.5242,16.5429,400300.0
2013-04-09 13:00:00,35.47,35.57,35.45,35.57,783500.0,16.5429,16.5895,16.5336,16.5895,783500.0
2013-04-09 13:30:00,35.57,35.61,35.55,35.57,377100.0,16.5895,16.6082,16.5802,16.5895,377100.0
2013-04-09 14:00:00,35.56,35.58,35.52,35.54,498400.0,16.5849,16.5942,16.5662,16.5755,498400.0
2013-04-09 14:30:00,35.54,35.55,35.51,35.53,422400.0,16.5755,16.5802,16.5615,16.5709,422400.0
2013-04-09 15:00:00,35.54,35.55,35.49,35.54,722100.0,16.5755,16.5802,16.5522,16.5755,722100.0
2013-04-09 15:30:00,35.53,35.54,35.42,35.48,1517200.0,16.5709,16.5755,16.5196,16.5476,1517200.0
2013-04-10 09:30:00,35.65,35.7,35.46,35.51,929400.0,16.6268,16.6502,16.5382,16.5615,929400.0
2013-04-10 10:00:00,35.52,35.54,35.46,35.51,718700.0,16.5662,16.5755,16.5382,16.5615,718700.0
2013-04-10 10:30:00,35.52,35.65,35.5,35.63,643900.0,16.5662,16.6268,16.5569,16.6175,643900.0
2013-04-10 11:00:00,35.63,35.65,35.49,35.6,979700.0,16.6175,16.6268,16.5522,16.6035,979700.0
2013-04-10 11:30:00,35.6,35.63,35.57,35.6,369600.0,16.6035,16.6175,16.5895,16.6035,369600.0
2013-04-10 12:00:00,35.6,35.66,35.55,35.66,716600.0,16.6035,16.6315,16.5802,16.6315,716600.0
2013-04-10 12:30:00,35.66,35.66,35.54,35.65,680000.0,16.6315,16.6315,16.5755,16.6268,680000.0
2013-04-10 13:00:00,35.65,35.66,35.59,35.63,535200.0,16.6268,16.6315,16.5989,16.6175,535200.0
2013-04-10 13:30:00,35.64,35.65,35.61,35.62,407300.0,16.6222,16.6268,16.6082,16.6128,407300.0
2013-04-10 14:00:00,35.63,35.64,35.58,35.58,445500.0,16.6175,16.6222,16.5942,16.5942,445500.0
2013-04-10 14:30:00,35.57,35.64,35.56,35.63,439700.0,16.5895,16.6222,16.5849,16.6175,439700.0
2013-04-10 15:00:00,35.63,35.65,35.58,35.63,525700.0,16.6175,16.6268,16.5942,16.6175,525700.0
2013-04-10 15:30:00,35.63,35.73,35.59,35.65,1575400.0,16.6175,16.6642,16.5989,16.6268,1575400.0
2013-04-11 09:30:00,35.61,35.7,35.55,35.6,583900.0,16.6082,16.6502,16.5802,16.6035,583900.0
2013-04-11 10:00:00,35.6,35.81,35.5,35.5,1625100.0,16.6035,16.7015,16.5569,16.5569,1625100.0
2013-04-11 10:30:00,35.51,35.62,35.46,35.59,515300.0,16.5615,16.6128,16.5382,16.5989,515300.0
2013-04-11 11:00:00,35.59,35.61,35.53,35.54,483600.0,16.5989,16.6082,16.5709,16.5755,483600.0
2013-04-11 11:30:00,35.54,35.66,35.54,35.65,507700.0,16.5755,16.6315,16.5755,16.6268,507700.0
2013-04-11 12:00:00,35.64,35.68,35.61,35.65,391400.0,16.6222,16.6408,16.6082,16.6268,391400.0
2013-04-11 12:30:00,35.65,35.7,35.62,35.63,487600.0,16.6268,16.6502,16.6128,16.6175,487600.0
2013-04-11 13:00:00,35.64,35.7,35.59,35.68,365100.0,16.6222,16.6502,16.5989,16.6408,365100.0
2013-04-11 13:30:00,35.68,35.73,35.6,35.61,360800.0,16.6408,16.6642,16.6035,16.6082,360800.0
2013-04-11 14:00:00,35.6,35.62,35.5,35.53,379600.0,16.6035,16.6128,16.5569,16.5709,379600.0
2013-04-11 14:30:00,35.52,35.55,35.5,35.54,335100.0,16.5662,16.5802,16.5569,16.5755,335100.0
2013-04-11 15:00:00,35.53,35.58,35.51,35.54,380300.0,16.5709,16.5942,16.5615,16.5755,380300.0
2013-04-11 15:30:00,35.54,35.61,35.51,35.61,1043100.0,16.5755,16.6082,16.5615,16.6082,1043100.0
2013-04-12 09:30:00,35.52,35.68,35.5,35.54,515300.0,16.5662,16.6408,16.5569,16.5755,515300.0
2013-04-12 10:00:00,35.54,35.66,35.53,35.66,399700.0,16.5755,16.6315,16.5709,16.6315,399700.0
2013-04-12 10:30:00,35.65,35.68,35.6,35.66,371300.0,16.6268,16.6408,16.6035,16.6315,371300.0
2013-04-12 11:00:00,35.65,35.8,35.64,35.79,508900.0,16.6268,16.6968,16.6222,16.6921,508900.0
2013-04-12 11:30:00,35.8,35.8,35.75,35.76,422400.0,16.6968,16.6968,16.6735,16.6781,422400.0
2013-04-12 12:00:00,35.77,35.77,35.7,35.74,235100.0,16.6828,16.6828,16.6502,16.6688,235100.0
2013-04-12 12:30:00,35.74,35.85,35.74,35.84,392300.0,16.6688,16.7201,16.6688,16.7155,392300.0
2013-04-12 13:00:00,35.84,35.9,35.83,35.87,363100.0,16.7155,16.7434,16.7108,16.7294,363100.0
2013-04-12 13:30:00,35.86,35.89,35.83,35.88,193900.0,16.7248,16.7388,16.7108,16.7341,193900.0
2013-04-12 14:00:00,35.88,35.9,35.87,35.88,231700.0,16.7341,16.7434,16.7294,16.7341,231700.0
2013-04-12 14:30:00,35.88,35.9,35.87,35.89,210900.0,16.7341,16.7434,16.7294,16.7388,210900.0
2013-04-12 15:00:00,35.89,35.9,35.85,35.89,408800.0,16.7388,16.7434,16.7201,16.7388,408800.0
2013-04-12 15:30:00,35.89,35.94,35.85,35.91,1041200.0,16.7388,16.7621,16.7201,16.7481,1041200.0
2013-04-15 09:30:00,35.76,35.76,35.57,35.57,805100.0,16.6781,16.6781,16.5895,16.5895,805100.0
2013-04-15 10:00:00,35.58,35.66,35.54,35.62,519400.0,16.5942,16.6315,16.5755,16.6128,519400.0
2013-04-15 10:30:00,35.61,35.62,35.53,35.56,613900.0,16.6082,16.6128,16.5709,16.5849,613900.0
2013-04-15 11:00:00,35.56,35.59,35.54,35.59,536100.0,16.5849,16.5989,16.5755,16.5989,536100.0
2013-04-15 11:30:00,35.59,35.65,35.52,35.52,410000.0,16.5989,16.6268,16.5662,16.5662,410000.0
2013-04-15 12:00:00,35.52,35.53,35.42,35.44,456800.0,16.5662,16.5709,16.5196,16.5289,456800.0
2013-04-15 12:30:00,35.43,35.44,35.27,35.28,566100.0,16.5242,16.5289,16.4496,16.4543,566100.0
2013-04-15 13:00:00,35.29,35.29,35.14,35.15,615500.0,16.4589,16.4589,16.389,16.3936,615500.0
2013-04-15 13:30:00,35.15,35.16,35.05,35.07,623300.0,16.3936,16.3983,16.347,16.3563,623300.0
2013-04-15 14:00:00,35.07,35.07,34.87,34.93,1138500.0,16.3563,16.3563,16.2631,16.291,1138500.0
2013-04-15 14:30:00,34.93,35.05,34.88,34.89,702100.0,16.291,16.347,16.2677,16.2724,702100.0
2013-04-15 15:00:00,34.89,34.94,34.8,34.84,1252500.0,16.2724,16.2957,16.2304,16.2491,1252500.0
2013-04-15 15:30:00,34.84,34.88,34.71,34.81,2897100.0,16.2491,16.2677,16.1884,16.2351,2897100.0
2013-04-16 09:30:00,35.03,35.36,34.95,35.33,955200.0,16.3377,16.4916,16.3004,16.4776,955200.0
2013-04-16 10:00:00,35.33,35.36,35.16,35.25,510400.0,16.4776,16.4916,16.3983,16.4403,510400.0
2013-04-16 10:30:00,35.25,35.29,35.15,35.25,503100.0,16.4403,16.4589,16.3936,16.4403,503100.0
2013-04-16 11:00:00,35.25,35.36,35.23,35.35,362300.0,16.4403,16.4916,16.431,16.4869,362300.0
2013-04-16 11:30:00,35.35,35.36,35.25,35.32,466200.0,16.4869,16.4916,16.4403,16.4729,466200.0
2013-04-16 12:00:00,35.32,35.4,35.31,35.39,582500.0,16.4729,16.5102,16.4683,16.5056,582500.0
2013-04-16 12:30:00,35.38,35.53,35.36,35.53,350300.0,16.5009,16.5709,16.4916,16.5709,350300.0
2013-04-16 13:00:00,35.53,35.6,35.52,35.6,385100.0,16.5709,16.6035,16.5662,16.6035,385100.0
2013-04-16 13:30:00,35.6,35.7,35.58,35.58,583200.0,16.6035,16.6502,16.5942,16.5942,583200.0
2013-04-16 14:00:00,35.58,35.6,35.48,35.52,493700.0,16.5942,16.6035,16.5476,16.5662,493700.0
2013-04-16 14:30:00,35.52,35.53,35.4,35.43,378700.0,16.5662,16.5709,16.5102,16.5242,378700.0
2013-04-16 15:00:00,35.42,35.45,35.4,35.43,474900.0,16.5196,16.5336,16.5102,16.5242,474900.0
2013-04-16 15:30:00,35.44,35.48,35.38,35.38,1731700.0,16.5289,16.5476,16.5009,16.5009,1731700.0
2013-04-17 09:30:00,35.23,35.3,35.1,35.27,1075300.0,16.431,16.4636,16.3703,16.4496,1075300.0
2013-04-17 10:00:00,35.27,35.29,35.17,35.21,600400.0,16.4496,16.4589,16.403,16.4216,600400.0
2013-04-17 10:30:00,35.22,35.26,35.08,35.08,606300.0,16.4263,16.4449,16.361,16.361,606300.0
2013-04-17 11:00:00,35.07,35.19,35.05,35.16,709100.0,16.3563,16.4123,16.347,16.3983,709100.0
2013-04-17 11:30:00,35.16,35.25,35.14,35.18,509900.0,16.3983,16.4403,16.389,16.4076,509900.0
2013-04-17 12:00:00,35.18,35.2,35.07,35.08,271800.0,16.4076,16.417,16.3563,16.361,271800.0
2013-04-17 12:30:00,35.09,35.17,35.07,35.14,364400.0,16.3657,16.403,16.3563,16.389,364400.0
2013-04-17 13:00:00,35.14,35.15,35.07,35.13,354900.0,16.389,16.3936,16.3563,16.3843,354900.0
2013-04-17 13:30:00,35.13,35.22,35.12,35.2,385800.0,16.3843,16.4263,16.3797,16.417,385800.0
2013-04-17 14:00:00,35.2,35.23,35.15,35.22,457900.0,16.417,16.431,16.3936,16.4263,457900.0
2013-04-17 14:30:00,35.22,35.22,35.08,35.13,458000.0,16.4263,16.4263,16.361,16.3843,458000.0
2013-04-17 15:00:00,35.13,35.25,35.12,35.15,586300.0,16.3843,16.4403,16.3797,16.3936,586300.0
2013-04-17 15:30:00,35.15,35.18,35.05,35.13,1359000.0,16.3936,16.4076,16.347,16.3843,1359000.0
2013-04-18 09:30:00,35.04,35.1,34.83,34.9,751600.0,16.3423,16.3703,16.2444,16.277,751600.0
2013-04-18 10:00:00,34.9,35.0,34.81,34.86,594100.0,16.277,16.3237,16.2351,16.2584,594100.0
2013-04-18 10:30:00,34.87,34.89,34.75,34.8,1059200.0,16.2631,16.2724,16.2071,16.2304,1059200.0
2013-04-18 11:00:00,34.79,34.82,34.74,34.77,790800.0,16.2257,16.2397,16.2024,16.2164,790800.0
2013-04-18 11:30:00,34.77,34.8,34.72,34.73,607000.0,16.2164,16.2304,16.1931,16.1978,607000.0
2013-04-18 12:00:00,34.72,34.75,34.63,34.69,416800.0,16.1931,16.2071,16.1511,16.1791,416800.0
2013-04-18 12:30:00,34.68,34.71,34.66,34.71,316100.0,16.1744,16.1884,16.1651,16.1884,316100.0
2013-04-18 13:00:00,34.7,34.74,34.66,34.67,456700.0,16.1838,16.2024,16.1651,16.1698,456700.0
2013-04-18 13:30:00,34.67,34.69,34.6,34.66,332700.0,16.1698,16.1791,16.1371,16.1651,332700.0
2013-04-18 14:00:00,34.66,34.66,34.45,34.56,631600.0,16.1651,16.1651,16.0672,16.1185,631600.0
2013-04-18 14:30:00,34.55,34.56,34.45,34.49,691400.0,16.1138,16.1185,16.0672,16.0858,691400.0
2013-04-18 15:00:00,34.49,34.61,34.49,34.6,593400.0,16.0858,16.1418,16.0858,16.1371,593400.0
2013-04-18 15:30:00,34.6,34.68,34.54,34.68,1671500.0,16.1371,16.1744,16.1091,16.1744,1671500.0
2013-04-19 09:30:00,34.81,35.02,34.72,34.98,1692300.0,16.2351,16.333,16.1931,16.3144,1692300.0
2013-04-19 10:00:00,34.98,35.03,34.96,34.98,860800.0,16.3144,16.3377,16.305,16.3144,860800.0
2013-04-19 10:30:00,34.98,35.1,34.97,35.04,461000.0,16.3144,16.3703,16.3097,16.3423,461000.0
2013-04-19 11:00:00,35.04,35.19,35.02,35.16,479300.0,16.3423,16.4123,16.333,16.3983,479300.0
2013-04-19 11:30:00,35.16,35.21,35.11,35.14,491400.0,16.3983,16.4216,16.375,16.389,491400.0
2013-04-19 12:00:00,35.14,35.19,35.12,35.14,263600.0,16.389,16.4123,16.3797,16.389,263600.0
2013-04-19 12:30:00,35.14,35.17,35.09,35.15,433500.0,16.389,16.403,16.3657,16.3936,433500.0
2013-04-19 13:00:00,35.15,35.19,35.12,35.18,469600.0,16.3936,16.4123,16.3797,16.4076,469600.0
2013-04-19 13:30:00,35.18,35.19,35.1,35.11,422400.0,16.4076,16.4123,16.3703,16.375,422400.0
2013-04-19 14:00:00,35.12,35.15,35.09,35.14,394200.0,16.3797,16.3936,16.3657,16.389,394200.0
2013-04-19 14:30:00,35.14,35.15,35.09,35.1,264700.0,16.389,16.3936,16.3657,16.3703,264700.0
2013-04-19 15:00:00,35.09,35.11,35.04,35.09,449300.0,16.3657,16.375,16.3423,16.3657,449300.0
2013-04-19 15:30:00,35.09,35.11,35.01,35.02,1685700.0,16.3657,16.375,16.3283,16.333,1685700.0
2013-04-22 09:30:00,35.06,35.17,35.04,35.12,472400.0,16.3517,16.403,16.3423,16.3797,472400.0
2013-04-22 10:00:00,35.12,35.12,35.0,35.06,500200.0,16.3797,16.3797,16.3237,16.3517,500200.0
2013-04-22 10:30:00,35.05,35.09,34.95,35.06,467000.0,16.347,16.3657,16.3004,16.3517,467000.0
2013-04-22 11:00:00,35.05,35.06,34.98,35.02,302700.0,16.347,16.3517,16.3144,16.333,302700.0
2013-04-22 11:30:00,35.02,35.13,35.01,35.11,264800.0,16.333,16.3843,16.3283,16.375,264800.0
2013-04-22 12:00:00,35.11,35.21,35.1,35.18,231700.0,16.375,16.4216,16.3703,16.4076,231700.0
2013-04-22 12:30:00,35.18,35.21,35.15,35.16,142000.0,16.4076,16.4216,16.3936,16.3983,142000.0
2013-04-22 13:00:00,35.16,35.16,35.08,35.1,182600.0,16.3983,16.3983,16.361,16.3703,182600.0
2013-04-22 13:30:00,35.1,35.18,35.09,35.14,211300.0,16.3703,16.4076,16.3657,16.389,211300.0
2013-04-22 14:00:00,35.13,35.26,35.13,35.25,290600.0,16.3843,16.4449,16.3843,16.4403,290600.0
2013-04-22 14:30:00,35.24,35.34,35.23,35.25,308900.0,16.4356,16.4823,16.431,16.4403,308900.0
2013-04-22 15:00:00,35.26,35.28,35.22,35.25,216200.0,16.4449,16.4543,16.4263,16.4403,216200.0
2013-04-22 15:30:00,35.25,35.28,35.21,35.28,685700.0,16.4403,16.4543,16.4216,16.4543,685700.0
2013-04-23 09:30:00,35.42,35.57,35.27,35.28,591600.0,16.5196,16.5895,16.4496,16.4543,591600.0
2013-04-23 10:00:00,35.28,35.34,35.05,35.09,760400.0,16.4543,16.4823,16.347,16.3657,760400.0
2013-04-23 10:30:00,35.1,35.22,35.09,35.17,354500.0,16.3703,16.4263,16.3657,16.403,354500.0
2013-04-23 11:00:00,35.17,35.33,35.16,35.33,345500.0,16.403,16.4776,16.3983,16.4776,345500.0
2013-04-23 11:30:00,35.32,35.41,35.31,35.36,478200.0,16.4729,16.5149,16.4683,16.4916,478200.0
2013-04-23 12:00:00,35.37,35.39,35.31,35.38,396000.0,16.4963,16.5056,16.4683,16.5009,396000.0
2013-04-23 12:30:00,35.38,35.42,35.33,35.37,339500.0,16.5009,16.5196,16.4776,16.4963,339500.0
2013-04-23 13:00:00,35.37,35.43,35.02,35.43,1039500.0,16.4963,16.5242,16.333,16.5242,1039500.0
2013-04-23 13:30:00,35.42,35.55,35.38,35.46,634200.0,16.5196,16.5802,16.5009,16.5382,634200.0
2013-04-23 14:00:00,35.45,35.47,35.4,35.41,398800.0,16.5336,16.5429,16.5102,16.5149,398800.0
2013-04-23 14:30:00,35.41,35.5,35.4,35.44,211800.0,16.5149,16.5569,16.5102,16.5289,211800.0
2013-04-23 15:00:00,35.44,35.47,35.41,35.45,319900.0,16.5289,16.5429,16.5149,16.5336,319900.0
2013-04-23 15:30:00,35.46,35.55,35.43,35.52,1245300.0,16.5382,16.5802,16.5242,16.5662,1245300.0
2013-04-24 09:30:00,35.42,35.79,35.41,35.75,664300.0,16.5196,16.6921,16.5149,16.6735,664300.0
2013-04-24 10:00:00,35.75,35.8,35.62,35.69,489600.0,16.6735,16.6968,16.6128,16.6455,489600.0
2013-04-24 10:30:00,35.67,35.72,35.58,35.63,443100.0,16.6362,16.6595,16.5942,16.6175,443100.0
2013-04-24 11:00:00,35.62,35.62,35.47,35.49,470000.0,16.6128,16.6128,16.5429,16.5522,470000.0
2013-04-24 11:30:00,35.49,35.5,35.45,35.47,535200.0,16.5522,16.5569,16.5336,16.5429,535200.0
2013-04-24 12:00:00,35.47,35.55,35.46,35.54,390900.0,16.5429,16.5802,16.5382,16.5755,390900.0
2013-04-24 12:30:00,35.53,35.57,35.48,35.52,415900.0,16.5709,16.5895,16.5476,16.5662,415900.0
2013-04-24 13:00:00,35.52,35.6,35.51,35.6,382800.0,16.5662,16.6035,16.5615,16.6035,382800.0
2013-04-24 13:30:00,35.59,35.6,35.56,35.59,444400.0,16.5989,16.6035,16.5849,16.5989,444400.0
2013-04-24 14:00:00,35.58,35.73,35.56,35.7,979100.0,16.5942,16.6642,16.5849,16.6502,979100.0
2013-04-24 14:30:00,35.69,35.72,35.67,35.69,745700.0,16.6455,16.6595,16.6362,16.6455,745700.0
2013-04-24 15:00:00,35.69,35.71,35.63,35.67,533900.0,16.6455,16.6548,16.6175,16.6362,533900.0
2013-04-24 15:30:00,35.66,35.67,35.53,35.53,1060000.0,16.6315,16.6362,16.5709,16.5709,1060000.0
2013-04-25 09:30:00,35.68,35.78,35.55,35.72,802500.0,16.6408,16.6875,16.5802,16.6595,802500.0
2013-04-25 10:00:00,35.71,35.89,35.65,35.85,612600.0,16.6548,16.7388,16.6268,16.7201,612600.0
2013-04-25 10:30:00,35.86,35.88,35.8,35.87,401800.0,16.7248,16.7341,16.6968,16.7294,401800.0
2013-04-25 11:00:00,35.88,35.88,35.74,35.75,315900.0,16.7341,16.7341,16.6688,16.6735,315900.0
2013-04-25 11:30:00,35.75,35.8,35.7,35.8,332800.0,16.6735,16.6968,16.6502,16.6968,332800.0
2013-04-25 12:00:00,35.8,35.82,35.75,35.81,206500.0,16.6968,16.7061,16.6735,16.7015,206500.0
2013-04-25 12:30:00,35.81,35.84,35.78,35.81,207800.0,16.7015,16.7155,16.6875,16.7015,207800.0
2013-04-25 13:00:00,35.8,35.91,35.8,35.91,282300.0,16.6968,16.7481,16.6968,16.7481,282300.0
2013-04-25 13:30:00,35.91,35.95,35.89,35.94,402500.0,16.7481,16.7668,16.7388,16.7621,402500.0
2013-04-25 14:00:00,35.94,35.95,35.9,35.91,244900.0,16.7621,16.7668,16.7434,16.7481,244900.0
2013-04-25 14:30:00,35.91,35.92,35.85,35.89,333900.0,16.7481,16.7528,16.7201,16.7388,333900.0
2013-04-25 15:00:00,35.9,35.9,35.83,35.9,494900.0,16.7434,16.7434,16.7108,16.7434,494900.0
2013-04-25 15:30:00,35.9,35.95,35.86,35.95,896400.0,16.7434,16.7668,16.7248,16.7668,896400.0
2013-04-26 09:30:00,35.89,36.03,35.58,35.98,1072600.0,16.7388,16.8041,16.5942,16.7807,1072600.0
2013-04-26 10:00:00,35.98,35.99,35.85,35.85,621400.0,16.7807,16.7854,16.7201,16.7201,621400.0
2013-04-26 10:30:00,35.85,36.0,35.84,35.97,373000.0,16.7201,16.7901,16.7155,16.7761,373000.0
2013-04-26 11:00:00,35.96,35.98,35.94,35.98,240300.0,16.7714,16.7807,16.7621,16.7807,240300.0
2013-04-26 11:30:00,35.97,35.98,35.88,35.9,299500.0,16.7761,16.7807,16.7341,16.7434,299500.0
2013-04-26 12:00:00,35.9,35.93,35.86,35.91,320700.0,16.7434,16.7574,16.7248,16.7481,320700.0
2013-04-26 12:30:00,35.91,35.95,35.9,35.93,197000.0,16.7481,16.7668,16.7434,16.7574,197000.0
2013-04-26 13:00:00,35.93,36.01,35.92,36.0,335000.0,16.7574,16.7947,16.7528,16.7901,335000.0
2013-04-26 13:30:00,36.01,36.04,35.98,36.02,615600.0,16.7947,16.8087,16.7807,16.7994,615600.0
2013-04-26 14:00:00,36.02,36.05,36.0,36.02,277900.0,16.7994,16.8134,16.7901,16.7994,277900.0
2013-04-26 14:30:00,36.02,36.03,35.96,36.03,250700.0,16.7994,16.8041,16.7714,16.8041,250700.0
2013-04-26 15:00:00,36.02,36.09,36.02,36.09,414000.0,16.7994,16.8321,16.7994,16.8321,414000.0
2013-04-26 15:30:00,36.09,36.12,36.08,36.09,921700.0,16.8321,16.846,16.8274,16.8321,921700.0
2013-04-29 09:30:00,36.14,36.28,36.0,36.23,788800.0,16.8554,16.9207,16.7901,16.8973,788800.0
2013-04-29 10:00:00,36.24,36.33,36.19,36.33,551600.0,16.902,16.944,16.8787,16.944,551600.0
2013-04-29 10:30:00,36.32,36.43,36.32,36.41,440900.0,16.9393,16.9906,16.9393,16.9813,440900.0
2013-04-29 11:00:00,36.41,36.44,36.38,36.42,614800.0,16.9813,16.9953,16.9673,16.986,614800.0
2013-04-29 11:30:00,36.42,36.42,36.3,36.35,498800.0,16.986,16.986,16.93,16.9533,498800.0
2013-04-29 12:00:00,36.34,36.53,36.34,36.51,706200.0,16.9486,17.0373,16.9486,17.0279,706200.0
2013-04-29 12:30:00,36.51,36.52,36.46,36.49,341800.0,17.0279,17.0326,17.0046,17.0186,341800.0
2013-04-29 13:00:00,36.5,36.5,36.45,36.46,252200.0,17.0233,17.0233,17.0,17.0046,252200.0
2013-04-29 13:30:00,36.47,36.52,36.46,36.49,253300.0,17.0093,17.0326,17.0046,17.0186,253300.0
2013-04-29 14:00:00,36.49,36.53,36.49,36.51,278400.0,17.0186,17.0373,17.0186,17.0279,278400.0
2013-04-29 14:30:00,36.52,36.55,36.51,36.51,297200.0,17.0326,17.0466,17.0279,17.0279,297200.0
2013-04-29 15:00:00,36.52,36.57,36.51,36.57,415500.0,17.0326,17.0559,17.0279,17.0559,415500.0
2013-04-29 15:30:00,36.57,36.61,36.54,36.6,2303700.0,17.0559,17.0746,17.0419,17.0699,2303700.0
2013-04-30 09:30:00,36.56,36.59,36.29,36.29,1990200.0,17.0513,17.0652,16.9253,16.9253,1990200.0
2013-04-30 10:00:00,36.3,36.43,36.29,36.33,1406900.0,16.93,16.9906,16.9253,16.944,1406900.0
2013-04-30 10:30:00,36.33,36.36,36.28,36.34,591100.0,16.944,16.958,16.9207,16.9486,591100.0
2013-04-30 11:00:00,36.34,36.36,36.29,36.34,584400.0,16.9486,16.958,16.9253,16.9486,584400.0
2013-04-30 11:30:00,36.36,36.41,36.35,36.39,887100.0,16.958,16.9813,16.9533,16.972,887100.0
2013-04-30 12:00:00,36.39,36.4,36.32,36.34,390600.0,16.972,16.9766,16.9393,16.9486,390600.0
2013-04-30 12:30:00,36.34,36.45,36.34,36.44,930300.0,16.9486,17.0,16.9486,16.9953,930300.0
2013-04-30 13:00:00,36.45,36.54,36.44,36.46,608200.0,17.0,17.0419,16.9953,17.0046,608200.0
2013-04-30 13:30:00,36.47,36.51,36.44,36.49,571400.0,17.0093,17.0279,16.9953,17.0186,571400.0
2013-04-30 14:00:00,36.48,36.51,36.43,36.46,596400.0,17.0139,17.0279,16.9906,17.0046,596400.0
2013-04-30 14:30:00,36.46,36.5,36.42,36.49,331400.0,17.0046,17.0233,16.986,17.0186,331400.0
2013-04-30 15:00:00,36.48,36.52,36.42,36.46,517800.0,17.0139,17.0326,16.986,17.0046,517800.0
2013-04-30 15:30:00,36.47,36.52,36.39,36.51,1453500.0,17.0093,17.0326,16.972,17.0279,1453500.0
2013-05-01 09:30:00,36.51,36.65,36.48,36.62,633200.0,17.0279,17.0932,17.0139,17.0792,633200.0
2013-05-01 10:00:00,36.62,36.91,36.6,36.9,1289500.0,17.0792,17.2145,17.0699,17.2098,1289500.0
2013-05-01 10:30:00,36.89,36.9,36.8,36.85,773500.0,17.2052,17.2098,17.1632,17.1865,773500.0
2013-05-01 11:00:00,36.85,36.85,36.72,36.73,561800.0,17.1865,17.1865,17.1259,17.1305,561800.0
2013-05-01 11:30:00,36.72,36.79,36.67,36.73,832600.0,17.1259,17.1585,17.1026,17.1305,832600.0
2013-05-01 12:00:00,36.73,36.74,36.6,36.63,286000.0,17.1305,17.1352,17.0699,17.0839,286000.0
2013-05-01 12:30:00,36.63,36.72,36.62,36.62,484900.0,17.0839,17.1259,17.0792,17.0792,484900.0
2013-05-01 13:00:00,36.62,36.64,36.48,36.49,530600.0,17.0792,17.0886,17.0139,17.0186,530600.0
2013-05-01 13:30:00,36.48,36.54,36.44,36.5,298600.0,17.0139,17.0419,16.9953,17.0233,298600.0
2013-05-01 14:00:00,36.5,36.61,36.49,36.56,564800.0,17.0233,17.0746,17.0186,17.0513,564800.0
2013-05-01 14:30:00,36.56,36.56,36.45,36.47,394600.0,17.0513,17.0513,17.0,17.0093,394600.0
2013-05-01 15:00:00,36.47,36.48,36.34,36.34,490900.0,17.0093,17.0139,16.9486,16.9486,490900.0
2013-05-01 15:30:00,36.35,36.4,36.28,36.34,1122800.0,16.9533,16.9766,16.9207,16.9486,1122800.0
2013-05-02 09:30:00,36.36,36.56,36.32,36.46,434100.0,16.958,17.0513,16.9393,17.0046,434100.0
2013-05-02 10:00:00,36.45,36.58,36.45,36.58,440900.0,17.0,17.0606,17.0,17.0606,440900.0
2013-05-02 10:30:00,36.57,36.63,36.4,36.49,348300.0,17.0559,17.0839,16.9766,17.0186,348300.0
2013-05-02 11:00:00,36.49,36.79,36.48,36.77,847400.0,17.0186,17.1585,17.0139,17.1492,847400.0
2013-05-02 11:30:00,36.77,36.8,36.71,36.76,877000.0,17.1492,17.1632,17.1212,17.1445,877000.0
2013-05-02 12:00:00,36.76,36.78,36.73,36.77,344900.0,17.1445,17.1539,17.1305,17.1492,344900.0
2013-05-02 12:30:00,36.77,36.8,36.75,36.8,385100.0,17.1492,17.1632,17.1399,17.1632,385100.0
2013-05-02 13:00:00,36.79,36.83,36.77,36.82,483900.0,17.1585,17.1772,17.1492,17.1725,483900.0
2013-05-02 13:30:00,36.81,36.83,36.73,36.78,323200.0,17.1679,17.1772,17.1305,17.1539,323200.0
2013-05-02 14:00:00,36.78,36.8,36.7,36.72,305000.0,17.1539,17.1632,17.1166,17.1259,305000.0
2013-05-02 14:30:00,36.72,36.75,36.66,36.66,285600.0,17.1259,17.1399,17.0979,17.0979,285600.0
2013-05-02 15:00:00,36.66,36.68,36.64,36.64,251900.0,17.0979,17.1072,17.0886,17.0886,251900.0
2013-05-02 15:30:00,36.64,36.68,36.6,36.65,839600.0,17.0886,17.1072,17.0699,17.0932,839600.0
2013-05-03 09:30:00,36.84,36.85,36.57,36.66,651400.0,17.1818,17.1865,17.0559,17.0979,651400.0
2013-05-03 10:00:00,36.66,36.76,36.65,36.69,574200.0,17.0979,17.1445,17.0932,17.1119,574200.0
2013-05-03 10:30:00,36.69,36.7,36.6,36.63,391800.0,17.1119,17.1166,17.0699,17.0839,391800.0
2013-05-03 11:00:00,36.62,36.78,36.62,36.75,428200.0,17.0792,17.1539,17.0792,17.1399,428200.0
2013-05-03 11:30:00,36.75,36.81,36.74,36.78,371400.0,17.1399,17.1679,17.1352,17.1539,371400.0
2013-05-03 12:00:00,36.78,36.81,36.73,36.75,295200.0,17.1539,17.1679,17.1305,17.1399,295200.0
2013-05-03 12:30:00,36.75,36.76,36.71,36.75,299800.0,17.1399,17.1445,17.1212,17.1399,299800.0
2013-05-03 13:00:00,36.74,36.78,36.69,36.69,320600.0,17.1352,17.1539,17.1119,17.1119,320600.0
2013-05-03 13:30:00,36.69,36.73,36.67,36.72,238600.0,17.1119,17.1305,17.1026,17.1259,238600.0
2013-05-03 14:00:00,36.71,36.72,36.63,36.64,263200.0,17.1212,17.1259,17.0839,17.0886,263200.0
2013-05-03 14:30:00,36.64,36.64,36.52,36.57,337500.0,17.0886,17.0886,17.0326,17.0559,337500.0
2013-05-03 15:00:00,36.57,36.59,36.54,36.55,228100.0,17.0559,17.0652,17.0419,17.0466,228100.0
2013-05-03 15:30:00,36.55,36.62,36.47,36.5,1950900.0,17.0466,17.0792,17.0093,17.0233,1950900.0
2013-05-06 09:30:00,36.49,36.49,36.1,36.14,798200.0,17.0186,17.0186,16.8367,16.8554,798200.0
2013-05-06 10:00:00,36.14,36.25,36.13,36.22,578800.0,16.8554,16.9067,16.8507,16.8927,578800.0
2013-05-06 10:30:00,36.21,36.21,36.1,36.15,508900.0,16.888,16.888,16.8367,16.86,508900.0
2013-05-06 11:00:00,36.15,36.16,36.05,36.09,394500.0,16.86,16.8647,16.8134,16.8321,394500.0
2013-05-06 11:30:00,36.1,36.24,36.06,36.18,571500.0,16.8367,16.902,16.8181,16.874,571500.0
2013-05-06 12:00:00,36.18,36.19,36.09,36.09,389200.0,16.874,16.8787,16.8321,16.8321,389200.0
2013-05-06 12:30:00,36.09,36.1,36.01,36.01,519700.0,16.8321,16.8367,16.7947,16.7947,519700.0
2013-05-06 13:00:00,36.01,36.13,36.01,36.11,330000.0,16.7947,16.8507,16.7947,16.8414,330000.0
2013-05-06 13:30:00,36.11,36.14,36.08,36.14,369100.0,16.8414,16.8554,16.8274,16.8554,369100.0
2013-05-06 14:00:00,36.13,36.14,36.07,36.09,521300.0,16.8507,16.8554,16.8227,16.8321,521300.0
2013-05-06 14:30:00,36.08,36.11,36.04,36.06,510100.0,16.8274,16.8414,16.8087,16.8181,510100.0
2013-05-06 15:00:00,36.06,36.1,36.02,36.02,416800.0,16.8181,16.8367,16.7994,16.7994,416800.0
2013-05-06 15:30:00,36.02,36.08,36.02,36.08,1172500.0,16.7994,16.8274,16.7994,16.8274,1172500.0
2013-05-07 09:30:00,36.2,36.36,36.15,36.36,1101600.0,16.8834,16.958,16.86,16.958,1101600.0
2013-05-07 10:00:00,36.35,36.41,36.23,36.26,810900.0,16.9533,16.9813,16.8973,16.9113,810900.0
2013-05-07 10:30:00,36.25,36.38,36.25,36.33,835300.0,16.9067,16.9673,16.9067,16.944,835300.0
2013-05-07 11:00:00,36.33,36.47,36.33,36.45,837000.0,16.944,17.0093,16.944,17.0,837000.0
2013-05-07 11:30:00,36.44,36.55,36.44,36.54,472500.0,16.9953,17.0466,16.9953,17.0419,472500.0
2013-05-07 12:00:00,36.54,36.54,36.4,36.42,809600.0,17.0419,17.0419,16.9766,16.986,809600.0
2013-05-07 12:30:00,36.42,36.56,36.41,36.55,318700.0,16.986,17.0513,16.9813,17.0466,318700.0
2013-05-07 13:00:00,36.55,36.59,36.52,36.55,738600.0,17.0466,17.0652,17.0326,17.0466,738600.0
2013-05-07 13:30:00,36.56,36.56,36.53,36.55,469100.0,17.0513,17.0513,17.0373,17.0466,469100.0
2013-05-07 14:00:00,36.55,36.56,36.53,36.54,311300.0,17.0466,17.0513,17.0373,17.0419,311300.0
2013-05-07 14:30:00,36.55,36.55,36.5,36.54,270100.0,17.0466,17.0466,17.0233,17.0419,270100.0
2013-05-07 15:00:00,36.54,36.58,36.52,36.52,488400.0,17.0419,17.0606,17.0326,17.0326,488400.0
2013-05-07 15:30:00,36.53,36.54,36.46,36.47,1321400.0,17.0373,17.0419,17.0046,17.0093,1321400.0
2013-05-08 09:30:00,36.51,36.58,36.41,36.51,790200.0,17.0279,17.0606,16.9813,17.0279,790200.0
2013-05-08 10:00:00,36.5,36.59,36.48,36.59,467000.0,17.0233,17.0652,17.0139,17.0652,467000.0
2013-05-08 10:30:00,36.59,36.62,36.51,36.53,405500.0,17.0652,17.0792,17.0279,17.0373,405500.0
2013-05-08 11:00:00,36.52,36.56,36.52,36.53,220200.0,17.0326,17.0513,17.0326,17.0373,220200.0
2013-05-08 11:30:00,36.53,36.58,36.48,36.5,461900.0,17.0373,17.0606,17.0139,17.0233,461900.0
2013-05-08 12:00:00,36.5,36.53,36.47,36.53,177100.0,17.0233,17.0373,17.0093,17.0373,177100.0
2013-05-08 12:30:00,36.52,36.53,36.46,36.48,178500.0,17.0326,17.0373,17.0046,17.0139,178500.0
2013-05-08 13:00:00,36.47,36.51,36.45,36.46,188700.0,17.0093,17.0279,17.0,17.0046,188700.0
2013-05-08 13:30:00,36.47,36.5,36.44,36.48,374700.0,17.0093,17.0233,16.9953,17.0139,374700.0
2013-05-08 14:00:00,36.48,36.51,36.46,36.5,328600.0,17.0139,17.0279,17.0046,17.0233,328600.0
2013-05-08 14:30:00,36.5,36.5,36.45,36.45,280100.0,17.0233,17.0233,17.0,17.0,280100.0
2013-05-08 15:00:00,36.45,36.53,36.44,36.52,306200.0,17.0,17.0373,16.9953,17.0326,306200.0
2013-05-08 15:30:00,36.52,36.53,36.49,36.51,912400.0,17.0326,17.0373,17.0186,17.0279,912400.0
2013-05-09 09:30:00,36.54,36.63,36.45,36.53,473300.0,17.0419,17.0839,17.0,17.0373,473300.0
2013-05-09 10:00:00,36.53,36.61,36.39,36.39,311200.0,17.0373,17.0746,16.972,16.972,311200.0
2013-05-09 10:30:00,36.39,36.51,36.38,36.45,231500.0,16.972,17.0279,16.9673,17.0,231500.0
2013-05-09 11:00:00,36.45,36.48,36.34,36.34,177300.0,17.0,17.0139,16.9486,16.9486,177300.0
2013-05-09 11:30:00,36.34,36.36,36.26,36.27,245100.0,16.9486,16.958,16.9113,16.916,245100.0
2013-05-09 12:00:00,36.28,36.36,36.27,36.28,170200.0,16.9207,16.958,16.916,16.9207,170200.0
2013-05-09 12:30:00,36.27,36.33,36.24,36.32,270800.0,16.916,16.944,16.902,16.9393,270800.0
2013-05-09 13:00:00,36.32,36.34,36.3,36.31,238900.0,16.9393,16.9486,16.93,16.9347,238900.0
2013-05-09 13:30:00,36.31,36.41,36.31,36.36,294500.0,16.9347,16.9813,16.9347,16.958,294500.0
2013-05-09 14:00:00,36.36,36.37,36.27,36.31,238400.0,16.958,16.9626,16.916,16.9347,238400.0
2013-05-09 14:30:00,36.31,36.34,36.23,36.26,365900.0,16.9347,16.9486,16.8973,16.9113,365900.0
2013-05-09 15:00:00,36.27,36.33,36.21,36.3,389500.0,16.916,16.944,16.888,16.93,389500.0
2013-05-09 15:30:00,36.3,36.35,36.25,36.35,804600.0,16.93,16.9533,16.9067,16.9533,804600.0
2013-05-10 09:30:00,36.3,36.69,36.3,36.68,557100.0,16.93,17.1119,16.93,17.1072,557100.0
2013-05-10 10:00:00,36.68,36.73,36.65,36.65,657100.0,17.1072,17.1305,17.0932,17.0932,657100.0
2013-05-10 10:30:00,36.66,36.66,36.56,36.61,331400.0,17.0979,17.0979,17.0513,17.0746,331400.0
2013-05-10 11:00:00,36.62,36.67,36.57,36.63,332300.0,17.0792,17.1026,17.0559,17.0839,332300.0
2013-05-10 11:30:00,36.64,36.67,36.42,36.5,426400.0,17.0886,17.1026,16.986,17.0233,426400.0
2013-05-10 12:00:00,36.5,36.58,36.49,36.53,274300.0,17.0233,17.0606,17.0186,17.0373,274300.0
2013-05-10 12:30:00,36.53,36.62,36.52,36.58,311900.0,17.0373,17.0792,17.0326,17.0606,311900.0
2013-05-10 13:00:00,36.57,36.61,36.56,36.6,224000.0,17.0559,17.0746,17.0513,17.0699,224000.0
2013-05-10 13:30:00,36.6,36.61,36.52,36.56,227400.0,17.0699,17.0746,17.0326,17.0513,227400.0
2013-05-10 14:00:00,36.56,36.61,36.55,36.58,223100.0,17.0513,17.0746,17.0466,17.0606,223100.0
2013-05-10 14:30:00,36.59,36.61,36.57,36.59,268000.0,17.0652,17.0746,17.0559,17.0652,268000.0
2013-05-10 15:00:00,36.59,36.62,36.55,36.55,297400.0,17.0652,17.0792,17.0466,17.0466,297400.0
2013-05-10 15:30:00,36.55,36.7,36.54,36.66,1055500.0,17.0466,17.1166,17.0419,17.0979,1055500.0
2013-05-13 09:30:00,36.62,36.74,36.54,36.54,799100.0,17.0792,17.1352,17.0419,17.0419,799100.0
2013-05-13 10:00:00,36.54,36.66,36.53,36.61,431000.0,17.0419,17.0979,17.0373,17.0746,431000.0
2013-05-13 10:30:00,36.6,36.66,36.59,36.61,222200.0,17.0699,17.0979,17.0652,17.0746,222200.0
2013-05-13 11:00:00,36.6,36.75,36.6,36.75,383700.0,17.0699,17.1399,17.0699,17.1399,383700.0
2013-05-13 11:30:00,36.75,36.88,36.73,36.88,544400.0,17.1399,17.2005,17.1305,17.2005,544400.0
2013-05-13 12:00:00,36.88,37.04,36.87,37.0,845200.0,17.2005,17.2751,17.1958,17.2565,845200.0
2013-05-13 12:30:00,37.01,37.05,36.92,36.99,386500.0,17.2611,17.2798,17.2192,17.2518,386500.0
2013-05-13 13:00:00,36.99,37.05,36.98,37.05,400900.0,17.2518,17.2798,17.2471,17.2798,400900.0
2013-05-13 13:30:00,37.04,37.06,36.97,36.98,424200.0,17.2751,17.2845,17.2425,17.2471,424200.0
2013-05-13 14:00:00,36.99,37.0,36.92,36.92,284900.0,17.2518,17.2565,17.2192,17.2192,284900.0
2013-05-13 14:30:00,36.93,36.99,36.92,36.99,359700.0,17.2238,17.2518,17.2192,17.2518,359700.0
2013-05-13 15:00:00,36.98,36.99,36.89,36.93,551900.0,17.2471,17.2518,17.2052,17.2238,551900.0
2013-05-13 15:30:00,36.93,36.95,36.9,36.92,992100.0,17.2238,17.2331,17.2098,17.2192,992100.0
2013-05-14 09:30:00,36.92,36.99,36.85,36.93,655400.0,17.2192,17.2518,17.1865,17.2238,655400.0
2013-05-14 10:00:00,36.93,37.06,36.9,37.03,487100.0,17.2238,17.2845,17.2098,17.2705,487100.0
2013-05-14 10:30:00,37.04,37.14,37.02,37.09,378700.0,17.2751,17.3218,17.2658,17.2984,378700.0
2013-05-14 11:00:00,37.08,37.09,36.99,37.0,608900.0,17.2938,17.2984,17.2518,17.2565,608900.0
2013-05-14 11:30:00,36.99,37.07,36.99,37.04,461500.0,17.2518,17.2891,17.2518,17.2751,461500.0
2013-05-14 12:00:00,37.04,37.08,37.01,37.03,272000.0,17.2751,17.2938,17.2611,17.2705,272000.0
2013-05-14 12:30:00,37.03,37.03,36.99,37.0,206700.0,17.2705,17.2705,17.2518,17.2565,206700.0
2013-05-14 13:00:00,37.01,37.03,36.96,36.99,202800.0,17.2611,17.2705,17.2378,17.2518,202800.0
2013-05-14 13:30:00,36.98,37.02,36.93,36.98,210000.0,17.2471,17.2658,17.2238,17.2471,210000.0
2013-05-14 14:00:00,36.98,37.01,36.95,36.97,356800.0,17.2471,17.2611,17.2331,17.2425,356800.0
2013-05-14 14:30:00,36.96,36.98,36.9,36.92,336400.0,17.2378,17.2471,17.2098,17.2192,336400.0
2013-05-14 15:00:00,36.92,37.02,36.91,36.96,328900.0,17.2192,17.2658,17.2145,17.2378,328900.0
2013-05-14 15:30:00,36.96,37.08,36.95,37.06,995600.0,17.2378,17.2938,17.2331,17.2845,995600.0
2013-05-15 09:30:00,37.0,37.17,36.99,37.11,605900.0,17.2565,17.3358,17.2518,17.3078,605900.0
2013-05-15 10:00:00,37.11,37.36,37.11,37.27,813900.0,17.3078,17.4244,17.3078,17.3824,813900.0
2013-05-15 10:30:00,37.28,37.33,37.23,37.3,529100.0,17.3871,17.4104,17.3637,17.3964,529100.0
2013-05-15 11:00:00,37.31,37.45,37.31,37.4,463300.0,17.401,17.4663,17.401,17.443,463300.0
2013-05-15 11:30:00,37.41,37.5,37.39,37.44,420700.0,17.4477,17.4897,17.4384,17.4617,420700.0
2013-05-15 12:00:00,37.44,37.55,37.43,37.45,355700.0,17.4617,17.513,17.457,17.4663,355700.0
2013-05-15 12:30:00,37.46,37.61,37.46,37.6,429200.0,17.471,17.541,17.471,17.5363,429200.0
2013-05-15 13:00:00,37.6,37.61,37.52,37.55,287700.0,17.5363,17.541,17.499,17.513,287700.0
2013-05-15 13:30:00,37.56,37.56,37.43,37.45,335800.0,17.5176,17.5176,17.457,17.4663,335800.0
2013-05-15 14:00:00,37.45,37.52,37.42,37.45,252700.0,17.4663,17.499,17.4524,17.4663,252700.0
2013-05-15 14:30:00,37.45,37.48,37.38,37.42,270800.0,17.4663,17.4803,17.4337,17.4524,270800.0
2013-05-15 15:00:00,37.41,37.48,37.38,37.45,256000.0,17.4477,17.4803,17.4337,17.4663,256000.0
2013-05-15 15:30:00,37.44,37.51,37.44,37.47,802400.0,17.4617,17.4943,17.4617,17.4757,802400.0
2013-05-16 09:30:00,37.36,37.53,37.31,37.42,386800.0,17.4244,17.5037,17.401,17.4524,386800.0
2013-05-16 10:00:00,37.42,37.45,37.34,37.35,428500.0,17.4524,17.4663,17.415,17.4197,428500.0
2013-05-16 10:30:00,37.36,37.54,37.35,37.49,655700.0,17.4244,17.5083,17.4197,17.485,655700.0
2013-05-16 11:00:00,37.48,37.52,37.42,37.49,353000.0,17.4803,17.499,17.4524,17.485,353000.0
2013-05-16 11:30:00,37.48,37.52,37.43,37.45,329000.0,17.4803,17.499,17.457,17.4663,329000.0
2013-05-16 12:00:00,37.45,37.49,37.36,37.39,388500.0,17.4663,17.485,17.4244,17.4384,388500.0
2013-05-16 12:30:00,37.4,37.47,37.39,37.45,164400.0,17.443,17.4757,17.4384,17.4663,164400.0
2013-05-16 13:00:00,37.45,37.45,37.37,37.38,160600.0,17.4663,17.4663,17.429,17.4337,160600.0
2013-05-16 13:30:00,37.38,37.39,37.33,37.34,224900.0,17.4337,17.4384,17.4104,17.415,224900.0
2013-05-16 14:00:00,37.34,37.37,37.28,37.28,197500.0,17.415,17.429,17.3871,17.3871,197500.0
2013-05-16 14:30:00,37.29,37.36,37.26,37.29,256700.0,17.3917,17.4244,17.3777,17.3917,256700.0
2013-05-16 15:00:00,37.29,37.3,37.18,37.25,383100.0,17.3917,17.3964,17.3404,17.3731,383100.0
2013-05-16 15:30:00,37.25,37.27,37.15,37.17,1174000.0,17.3731,17.3824,17.3264,17.3358,1174000.0
2013-05-17 09:30:00,37.13,37.37,37.1,37.2,1246900.0,17.3171,17.429,17.3031,17.3497,1246900.0
2013-05-17 10:00:00,37.21,37.29,37.1,37.14,371000.0,17.3544,17.3917,17.3031,17.3218,371000.0
2013-05-17 10:30:00,37.14,37.21,37.13,37.16,294100.0,17.3218,17.3544,17.3171,17.3311,294100.0
2013-05-17 11:00:00,37.16,37.19,37.1,37.19,306100.0,17.3311,17.3451,17.3031,17.3451,306100.0
2013-05-17 11:30:00,37.19,37.23,37.16,37.19,272000.0,17.3451,17.3637,17.3311,17.3451,272000.0
2013-05-17 12:00:00,37.19,37.24,37.16,37.2,252800.0,17.3451,17.3684,17.3311,17.3497,252800.0
2013-05-17 12:30:00,37.2,37.31,37.2,37.21,259000.0,17.3497,17.401,17.3497,17.3544,259000.0
2013-05-17 13:00:00,37.21,37.26,37.2,37.24,171300.0,17.3544,17.3777,17.3497,17.3684,171300.0
2013-05-17 13:30:00,37.24,37.25,37.21,37.24,156100.0,17.3684,17.3731,17.3544,17.3684,156100.0
2013-05-17 14:00:00,37.24,37.33,37.22,37.3,482800.0,17.3684,17.4104,17.3591,17.3964,482800.0
2013-05-17 14:30:00,37.31,37.43,37.3,37.38,387100.0,17.401,17.457,17.3964,17.4337,387100.0
2013-05-17 15:00:00,37.39,37.47,37.34,37.45,441700.0,17.4384,17.4757,17.415,17.4663,441700.0
2013-05-17 15:30:00,37.44,37.49,37.41,37.45,844300.0,17.4617,17.485,17.4477,17.4663,844300.0
2013-05-20 09:30:00,37.41,37.5,37.27,37.28,634800.0,17.4477,17.4897,17.3824,17.3871,634800.0
2013-05-20 10:00:00,37.28,37.35,37.26,37.31,672000.0,17.3871,17.4197,17.3777,17.401,672000.0
2013-05-20 10:30:00,37.31,37.39,37.29,37.39,778400.0,17.401,17.4384,17.3917,17.4384,778400.0
2013-05-20 11:00:00,37.39,37.48,37.38,37.45,613700.0,17.4384,17.4803,17.4337,17.4663,613700.0
2013-05-20 11:30:00,37.45,37.49,37.43,37.44,254600.0,17.4663,17.485,17.457,17.4617,254600.0
2013-05-20 12:00:00,37.44,37.53,37.43,37.52,265900.0,17.4617,17.5037,17.457,17.499,265900.0
2013-05-20 12:30:00,37.51,37.52,37.41,37.44,264200.0,17.4943,17.499,17.4477,17.4617,264200.0
2013-05-20 13:00:00,37.44,37.47,37.34,37.4,311300.0,17.4617,17.4757,17.415,17.443,311300.0
2013-05-20 13:30:00,37.41,37.43,37.29,37.38,249800.0,17.4477,17.457,17.3917,17.4337,249800.0
2013-05-20 14:00:00,37.37,37.38,37.3,37.34,373700.0,17.429,17.4337,17.3964,17.415,373700.0
2013-05-20 14:30:00,37.35,37.37,37.3,37.31,259600.0,17.4197,17.429,17.3964,17.401,259600.0
2013-05-20 15:00:00,37.3,37.35,37.3,37.34,338300.0,17.3964,17.4197,17.3964,17.415,338300.0
2013-05-20 15:30:00,37.34,37.35,37.22,37.34,1662700.0,17.415,17.4197,17.3591,17.415,1662700.0
2013-05-21 09:30:00,37.35,37.41,37.15,37.15,727100.0,17.4197,17.4477,17.3264,17.3264,727100.0
2013-05-21 10:00:00,37.16,37.18,36.86,36.94,940300.0,17.3311,17.3404,17.1912,17.2285,940300.0
2013-05-21 10:30:00,36.94,37.04,36.9,37.04,551400.0,17.2285,17.2751,17.2098,17.2751,551400.0
2013-05-21 11:00:00,37.04,37.08,36.94,36.98,561100.0,17.2751,17.2938,17.2285,17.2471,561100.0
2013-05-21 11:30:00,36.98,37.05,36.98,37.03,359400.0,17.2471,17.2798,17.2471,17.2705,359400.0
2013-05-21 12:00:00,37.03,37.06,37.01,37.05,444700.0,17.2705,17.2845,17.2611,17.2798,444700.0
2013-05-21 12:30:00,37.05,37.11,37.0,37.09,284800.0,17.2798,17.3078,17.2565,17.2984,284800.0
2013-05-21 13:00:00,37.09,37.15,37.07,37.1,393000.0,17.2984,17.3264,17.2891,17.3031,393000.0
2013-05-21 13:30:00,37.1,37.15,37.08,37.08,300200.0,17.3031,17.3264,17.2938,17.2938,300200.0
2013-05-21 14:00:00,37.08,37.1,37.05,37.05,409000.0,17.2938,17.3031,17.2798,17.2798,409000.0
2013-05-21 14:30:00,37.06,37.08,37.01,37.07,553100.0,17.2845,17.2938,17.2611,17.2891,553100.0
2013-05-21 15:00:00,37.07,37.1,36.96,36.96,747800.0,17.2891,17.3031,17.2378,17.2378,747800.0
2013-05-21 15:30:00,36.96,37.01,36.87,36.92,1775700.0,17.2378,17.2611,17.1958,17.2192,1775700.0
2013-05-22 09:30:00,36.89,37.18,36.81,37.18,673800.0,17.2052,17.3404,17.1679,17.3404,673800.0
2013-05-22 10:00:00,37.17,37.41,37.09,37.39,706900.0,17.3358,17.4477,17.2984,17.4384,706900.0
2013-05-22 10:30:00,37.39,37.42,37.09,37.14,703100.0,17.4384,17.4524,17.2984,17.3218,703100.0
2013-05-22 11:00:00,37.13,37.32,37.09,37.3,496100.0,17.3171,17.4057,17.2984,17.3964,496100.0
2013-05-22 11:30:00,37.31,37.36,37.25,37.28,312800.0,17.401,17.4244,17.3731,17.3871,312800.0
2013-05-22 12:00:00,37.27,37.33,37.24,37.27,204000.0,17.3824,17.4104,17.3684,17.3824,204000.0
2013-05-22 12:30:00,37.28,37.3,37.2,37.3,226300.0,17.3871,17.3964,17.3497,17.3964,226300.0
2013-05-22 13:00:00,37.3,37.3,37.09,37.09,244300.0,17.3964,17.3964,17.2984,17.2984,244300.0
2013-05-22 13:30:00,37.09,37.14,37.03,37.04,309900.0,17.2984,17.3218,17.2705,17.2751,309900.0
2013-05-22 14:00:00,37.04,37.11,36.88,36.94,627000.0,17.2751,17.3078,17.2005,17.2285,627000.0
2013-05-22 14:30:00,36.93,37.03,36.86,36.98,450300.0,17.2238,17.2705,17.1912,17.2471,450300.0
2013-05-22 15:00:00,36.99,37.03,36.84,36.85,449600.0,17.2518,17.2705,17.1818,17.1865,449600.0
2013-05-22 15:30:00,36.85,36.92,36.8,36.89,1120500.0,17.1865,17.2192,17.1632,17.2052,1120500.0
2013-05-23 09:30:00,36.62,36.89,36.54,36.65,988800.0,17.0792,17.2052,17.0419,17.0932,988800.0
2013-05-23 10:00:00,36.65,36.7,36.51,36.55,877300.0,17.0932,17.1166,17.0279,17.0466,877300.0
2013-05-23 10:30:00,36.55,36.63,36.51,36.57,538800.0,17.0466,17.0839,17.0279,17.0559,538800.0
2013-05-23 11:00:00,36.58,36.92,36.57,36.79,406300.0,17.0606,17.2192,17.0559,17.1585,406300.0
2013-05-23 11:30:00,36.78,36.78,36.63,36.67,399800.0,17.1539,17.1539,17.0839,17.1026,399800.0
2013-05-23 12:00:00,36.66,36.86,36.65,36.83,249100.0,17.0979,17.1912,17.0932,17.1772,249100.0
2013-05-23 12:30:00,36.83,36.83,36.72,36.81,247100.0,17.1772,17.1772,17.1259,17.1679,247100.0
2013-05-23 13:00:00,36.81,36.81,36.65,36.68,233500.0,17.1679,17.1679,17.0932,17.1072,233500.0
2013-05-23 13:30:00,36.68,36.81,36.64,36.8,254100.0,17.1072,17.1679,17.0886,17.1632,254100.0
2013-05-23 14:00:00,36.8,36.87,36.76,36.85,265700.0,17.1632,17.1958,17.1445,17.1865,265700.0
2013-05-23 14:30:00,36.84,36.92,36.79,36.89,407000.0,17.1818,17.2192,17.1585,17.2052,407000.0
2013-05-23 15:00:00,36.89,36.98,36.83,36.89,453200.0,17.2052,17.2471,17.1772,17.2052,453200.0
2013-05-23 15:30:00,36.89,36.92,36.73,36.85,1635700.0,17.2052,17.2192,17.1305,17.1865,1635700.0
2013-05-24 09:30:00,36.73,36.82,36.59,36.65,838100.0,17.1305,17.1725,17.0652,17.0932,838100.0
2013-05-24 10:00:00,36.64,36.69,36.56,36.58,474500.0,17.0886,17.1119,17.0513,17.0606,474500.0
2013-05-24 10:30:00,36.59,36.76,36.52,36.76,384000.0,17.0652,17.1445,17.0326,17.1445,384000.0
2013-05-24 11:00:00,36.76,36.86,36.69,36.76,344400.0,17.1445,17.1912,17.1119,17.1445,344400.0
2013-05-24 11:30:00,36.76,36.97,36.75,36.86,391500.0,17.1445,17.2425,17.1399,17.1912,391500.0
2013-05-24 12:00:00,36.85,36.91,36.79,36.83,411900.0,17.1865,17.2145,17.1585,17.1772,411900.0
2013-05-24 12:30:00,36.82,36.88,36.75,36.85,223900.0,17.1725,17.2005,17.1399,17.1865,223900.0
2013-05-24 13:00:00,36.85,36.97,36.83,36.95,330200.0,17.1865,17.2425,17.1772,17.2331,330200.0
2013-05-24 13:30:00,36.95,36.98,36.9,36.97,314300.0,17.2331,17.2471,17.2098,17.2425,314300.0
2013-05-24 14:00:00,36.97,37.01,36.92,36.98,271600.0,17.2425,17.2611,17.2192,17.2471,271600.0
2013-05-24 14:30:00,36.98,37.0,36.91,36.99,274900.0,17.2471,17.2565,17.2145,17.2518,274900.0
2013-05-24 15:00:00,36.99,37.08,36.99,37.07,429600.0,17.2518,17.2938,17.2518,17.2891,429600.0
2013-05-24 15:30:00,37.07,37.11,36.97,37.1,1055000.0,17.2891,17.3078,17.2425,17.3031,1055000.0
2013-05-28 09:30:00,37.35,37.44,37.24,37.44,684900.0,17.4197,17.4617,17.3684,17.4617,684900.0
2013-05-28 10:00:00,37.44,37.53,37.38,37.42,418000.0,17.4617,17.5037,17.4337,17.4524,418000.0
2013-05-28 10:30:00,37.41,37.44,37.2,37.23,411300.0,17.4477,17.4617,17.3497,17.3637,411300.0
2013-05-28 11:00:00,37.23,37.23,37.13,37.17,332900.0,17.3637,17.3637,17.3171,17.3358,332900.0
2013-05-28 11:30:00,37.17,37.18,36.91,36.98,418100.0,17.3358,17.3404,17.2145,17.2471,418100.0
2013-05-28 12:00:00,36.98,37.09,36.97,37.02,198600.0,17.2471,17.2984,17.2425,17.2658,198600.0
2013-05-28 12:30:00,37.02,37.07,36.98,37.0,193200.0,17.2658,17.2891,17.2471,17.2565,193200.0
2013-05-28 13:00:00,37.01,37.08,36.97,36.98,204300.0,17.2611,17.2938,17.2425,17.2471,204300.0
2013-05-28 13:30:00,36.97,37.0,36.86,36.88,329900.0,17.2425,17.2565,17.1912,17.2005,329900.0
2013-05-28 14:00:00,36.88,37.0,36.86,36.98,279200.0,17.2005,17.2565,17.1912,17.2471,279200.0
2013-05-28 14:30:00,36.98,37.04,36.93,37.02,281200.0,17.2471,17.2751,17.2238,17.2658,281200.0
2013-05-28 15:00:00,37.02,37.04,36.95,37.01,323300.0,17.2658,17.2751,17.2331,17.2611,323300.0
2013-05-28 15:30:00,37.01,37.12,37.0,37.07,1234300.0,17.2611,17.3124,17.2565,17.2891,1234300.0
2013-05-29 09:30:00,36.94,36.99,36.59,36.59,963600.0,17.2285,17.2518,17.0652,17.0652,963600.0
2013-05-29 10:00:00,36.58,36.64,36.44,36.52,889800.0,17.0606,17.0886,16.9953,17.0326,889800.0
2013-05-29 10:30:00,36.52,36.62,36.46,36.51,613900.0,17.0326,17.0792,17.0046,17.0279,613900.0
2013-05-29 11:00:00,36.5,36.57,36.45,36.47,505400.0,17.0233,17.0559,17.0,17.0093,505400.0
2013-05-29 11:30:00,36.47,36.56,36.35,36.39,542000.0,17.0093,17.0513,16.9533,16.972,542000.0
2013-05-29 12:00:00,36.4,36.41,36.31,36.32,369400.0,16.9766,16.9813,16.9347,16.9393,369400.0
2013-05-29 12:30:00,36.31,36.35,36.28,36.3,292500.0,16.9347,16.9533,16.9207,16.93,292500.0
2013-05-29 13:00:00,36.29,36.42,36.25,36.4,336000.0,16.9253,16.986,16.9067,16.9766,336000.0
2013-05-29 13:30:00,36.41,36.5,36.37,36.48,397500.0,16.9813,17.0233,16.9626,17.0139,397500.0
2013-05-29 14:00:00,36.47,36.53,36.4,36.4,344500.0,17.0093,17.0373,16.9766,16.9766,344500.0
2013-05-29 14:30:00,36.41,36.5,36.39,36.41,393000.0,16.9813,17.0233,16.972,16.9813,393000.0
2013-05-29 15:00:00,36.41,36.5,36.4,36.46,460700.0,16.9813,17.0233,16.9766,17.0046,460700.0
2013-05-29 15:30:00,36.45,36.52,36.34,36.44,1312200.0,17.0,17.0326,16.9486,16.9953,1312200.0
2013-05-30 09:30:00,36.5,36.64,36.4,36.58,626900.0,17.0233,17.0886,16.9766,17.0606,626900.0
2013-05-30 10:00:00,36.58,36.61,36.53,36.59,442300.0,17.0606,17.0746,17.0373,17.0652,442300.0
2013-05-30 10:30:00,36.59,36.6,36.49,36.55,315900.0,17.0652,17.0699,17.0186,17.0466,315900.0
2013-05-30 11:00:00,36.56,36.57,36.4,36.42,425100.0,17.0513,17.0559,16.9766,16.986,425100.0
2013-05-30 11:30:00,36.43,36.53,36.37,36.52,428400.0,16.9906,17.0373,16.9626,17.0326,428400.0
2013-05-30 12:00:00,36.51,36.56,36.48,36.53,231000.0,17.0279,17.0513,17.0139,17.0373,231000.0
2013-05-30 12:30:00,36.52,36.53,36.48,36.52,221800.0,17.0326,17.0373,17.0139,17.0326,221800.0
2013-05-30 13:00:00,36.53,36.58,36.52,36.57,224600.0,17.0373,17.0606,17.0326,17.0559,224600.0
2013-05-30 13:30:00,36.58,36.62,36.57,36.58,267600.0,17.0606,17.0792,17.0559,17.0606,267600.0
2013-05-30 14:00:00,36.57,36.62,36.55,36.61,237500.0,17.0559,17.0792,17.0466,17.0746,237500.0
2013-05-30 14:30:00,36.61,36.64,36.58,36.62,234200.0,17.0746,17.0886,17.0606,17.0792,234200.0
2013-05-30 15:00:00,36.62,36.62,36.51,36.51,391200.0,17.0792,17.0792,17.0279,17.0279,391200.0
2013-05-30 15:30:00,36.51,36.56,36.4,36.43,1256400.0,17.0279,17.0513,16.9766,16.9906,1256400.0
2013-05-31 09:30:00,36.29,36.6,36.2,36.32,852500.0,16.9253,17.0699,16.8834,16.9393,852500.0
2013-05-31 10:00:00,36.33,36.44,36.21,36.26,618700.0,16.944,16.9953,16.888,16.9113,618700.0
2013-05-31 10:30:00,36.26,36.36,36.24,36.27,489900.0,16.9113,16.958,16.902,16.916,489900.0
2013-05-31 11:00:00,36.27,36.58,36.27,36.47,466900.0,16.916,17.0606,16.916,17.0093,466900.0
2013-05-31 11:30:00,36.47,36.5,36.36,36.45,430600.0,17.0093,17.0233,16.958,17.0,430600.0
2013-05-31 12:00:00,36.47,36.48,36.35,36.46,262200.0,17.0093,17.0139,16.9533,17.0046,262200.0
2013-05-31 12:30:00,36.47,36.55,36.45,36.54,230500.0,17.0093,17.0466,17.0,17.0419,230500.0
2013-05-31 13:00:00,36.54,36.59,36.53,36.55,236500.0,17.0419,17.0652,17.0373,17.0466,236500.0
2013-05-31 13:30:00,36.56,36.56,36.46,36.49,312400.0,17.0513,17.0513,17.0046,17.0186,312400.0
2013-05-31 14:00:00,36.5,36.53,36.41,36.41,309700.0,17.0233,17.0373,16.9813,16.9813,309700.0
2013-05-31 14:30:00,36.42,36.43,36.29,36.29,480600.0,16.986,16.9906,16.9253,16.9253,480600.0
2013-05-31 15:00:00,36.29,36.37,36.26,36.3,457900.0,16.9253,16.9626,16.9113,16.93,457900.0
2013-05-31 15:30:00,36.29,36.31,36.07,36.08,1931900.0,16.9253,16.9347,16.8227,16.8274,1931900.0
2013-06-03 09:30:00,36.06,36.07,35.62,35.72,1661100.0,16.8181,16.8227,16.6128,16.6595,1661100.0
2013-06-03 10:00:00,35.72,36.03,35.63,36.0,1439500.0,16.6595,16.8041,16.6175,16.7901,1439500.0
2013-06-03 10:30:00,36.0,36.28,35.74,36.19,829800.0,16.7901,16.9207,16.6688,16.8787,829800.0
2013-06-03 11:00:00,36.2,36.24,36.06,36.15,493100.0,16.8834,16.902,16.8181,16.86,493100.0
2013-06-03 11:30:00,36.15,36.27,36.12,36.24,564000.0,16.86,16.916,16.846,16.902,564000.0
2013-06-03 12:00:00,36.25,36.36,36.2,36.23,385300.0,16.9067,16.958,16.8834,16.8973,385300.0
2013-06-03 12:30:00,36.23,36.36,36.16,36.19,359100.0,16.8973,16.958,16.8647,16.8787,359100.0
2013-06-03 13:00:00,36.2,36.34,36.2,36.27,326700.0,16.8834,16.9486,16.8834,16.916,326700.0
2013-06-03 13:30:00,36.27,36.38,36.24,36.35,381300.0,16.916,16.9673,16.902,16.9533,381300.0
2013-06-03 14:00:00,36.35,36.45,36.34,36.38,400600.0,16.9533,17.0,16.9486,16.9673,400600.0
2013-06-03 14:30:00,36.37,36.44,36.36,36.38,293700.0,16.9626,16.9953,16.958,16.9673,293700.0
2013-06-03 15:00:00,36.38,36.42,36.26,36.38,490100.0,16.9673,16.986,16.9113,16.9673,490100.0
2013-06-03 15:30:00,36.39,36.5,36.35,36.44,1080600.0,16.972,17.0233,16.9533,16.9953,1080600.0
2013-06-04 09:30:00,36.46,36.6,36.41,36.48,558500.0,17.0046,17.0699,16.9813,17.0139,558500.0
2013-06-04 10:00:00,36.48,36.59,36.45,36.54,473100.0,17.0139,17.0652,17.0,17.0419,473100.0
2013-06-04 10:30:00,36.54,36.58,36.33,36.34,494000.0,17.0419,17.0606,16.944,16.9486,494000.0
2013-06-04 11:00:00,36.35,36.42,36.34,36.34,374400.0,16.9533,16.986,16.9486,16.9486,374400.0
2013-06-04 11:30:00,36.35,36.35,36.28,36.31,476500.0,16.9533,16.9533,16.9207,16.9347,476500.0
2013-06-04 12:00:00,36.31,36.32,36.13,36.16,463500.0,16.9347,16.9393,16.8507,16.8647,463500.0
2013-06-04 12:30:00,36.16,36.33,36.15,36.29,309400.0,16.8647,16.944,16.86,16.9253,309400.0
2013-06-04 13:00:00,36.29,36.37,36.19,36.23,311900.0,16.9253,16.9626,16.8787,16.8973,311900.0
2013-06-04 13:30:00,36.23,36.24,36.13,36.22,393000.0,16.8973,16.902,16.8507,16.8927,393000.0
2013-06-04 14:00:00,36.22,36.23,36.11,36.17,311300.0,16.8927,16.8973,16.8414,16.8694,311300.0
2013-06-04 14:30:00,36.18,36.24,36.16,36.17,330300.0,16.874,16.902,16.8647,16.8694,330300.0
2013-06-04 15:00:00,36.17,36.27,36.13,36.24,756300.0,16.8694,16.916,16.8507,16.902,756300.0
2013-06-04 15:30:00,36.23,36.31,36.2,36.2,1137700.0,16.8973,16.9347,16.8834,16.8834,1137700.0
2013-06-05 09:30:00,36.03,36.1,35.94,36.0,673500.0,16.8041,16.8367,16.7621,16.7901,673500.0
2013-06-05 10:00:00,36.01,36.14,36.01,36.09,474900.0,16.7947,16.8554,16.7947,16.8321,474900.0
2013-06-05 10:30:00,36.09,36.2,35.94,35.97,687100.0,16.8321,16.8834,16.7621,16.7761,687100.0
2013-06-05 11:00:00,35.98,36.0,35.85,35.88,526700.0,16.7807,16.7901,16.7201,16.7341,526700.0
2013-06-05 11:30:00,35.88,35.94,35.81,35.85,502500.0,16.7341,16.7621,16.7015,16.7201,502500.0
2013-06-05 12:00:00,35.85,35.87,35.72,35.8,421700.0,16.7201,16.7294,16.6595,16.6968,421700.0
2013-06-05 12:30:00,35.8,35.84,35.7,35.72,417900.0,16.6968,16.7155,16.6502,16.6595,417900.0
2013-06-05 13:00:00,35.72,35.8,35.7,35.76,395000.0,16.6595,16.6968,16.6502,16.6781,395000.0
2013-06-05 13:30:00,35.76,35.79,35.7,35.73,363700.0,16.6781,16.6921,16.6502,16.6642,363700.0
2013-06-05 14:00:00,35.73,35.73,35.61,35.63,484100.0,16.6642,16.6642,16.6082,16.6175,484100.0
2013-06-05 14:30:00,35.64,35.86,35.63,35.83,746000.0,16.6222,16.7248,16.6175,16.7108,746000.0
2013-06-05 15:00:00,35.83,35.84,35.72,35.8,609200.0,16.7108,16.7155,16.6595,16.6968,609200.0
2013-06-05 15:30:00,35.81,35.84,35.67,35.7,1495700.0,16.7015,16.7155,16.6362,16.6502,1495700.0
2013-06-06 09:30:00,35.62,35.62,35.21,35.45,1474500.0,16.6128,16.6128,16.4216,16.5336,1474500.0
2013-06-06 10:00:00,35.45,35.68,35.45,35.6,626600.0,16.5336,16.6408,16.5336,16.6035,626600.0
2013-06-06 10:30:00,35.59,35.74,35.56,35.73,568000.0,16.5989,16.6688,16.5849,16.6642,568000.0
2013-06-06 11:00:00,35.73,35.73,35.54,35.63,569500.0,16.6642,16.6642,16.5755,16.6175,569500.0
2013-06-06 11:30:00,35.63,35.71,35.58,35.58,582400.0,16.6175,16.6548,16.5942,16.5942,582400.0
2013-06-06 12:00:00,35.58,35.6,35.32,35.36,645300.0,16.5942,16.6035,16.4729,16.4916,645300.0
2013-06-06 12:30:00,35.37,35.5,35.31,35.42,523300.0,16.4963,16.5569,16.4683,16.5196,523300.0
2013-06-06 13:00:00,35.42,35.48,35.37,35.41,592100.0,16.5196,16.5476,16.4963,16.5149,592100.0
2013-06-06 13:30:00,35.41,35.54,35.39,35.52,483500.0,16.5149,16.5755,16.5056,16.5662,483500.0
2013-06-06 14:00:00,35.52,35.61,35.45,35.6,507100.0,16.5662,16.6082,16.5336,16.6035,507100.0
2013-06-06 14:30:00,35.6,35.66,35.52,35.59,451400.0,16.6035,16.6315,16.5662,16.5989,451400.0
2013-06-06 15:00:00,35.59,35.68,35.54,35.67,955500.0,16.5989,16.6408,16.5755,16.6362,955500.0
2013-06-06 15:30:00,35.67,35.81,35.67,35.81,2055300.0,16.6362,16.7015,16.6362,16.7015,2055300.0
2013-06-07 09:30:00,35.99,36.18,35.85,35.99,1081700.0,16.7854,16.874,16.7201,16.7854,1081700.0
2013-06-07 10:00:00,36.0,36.13,35.99,35.99,999400.0,16.7901,16.8507,16.7854,16.7854,999400.0
2013-06-07 10:30:00,36.0,36.1,35.95,36.04,661400.0,16.7901,16.8367,16.7668,16.8087,661400.0
2013-06-07 11:00:00,36.04,36.09,36.0,36.06,420300.0,16.8087,16.8321,16.7901,16.8181,420300.0
2013-06-07 11:30:00,36.07,36.08,35.95,35.97,455200.0,16.8227,16.8274,16.7668,16.7761,455200.0
2013-06-07 12:00:00,35.98,35.98,35.89,35.91,373600.0,16.7807,16.7807,16.7388,16.7481,373600.0
2013-06-07 12:30:00,35.92,35.95,35.8,35.85,352600.0,16.7528,16.7668,16.6968,16.7201,352600.0
2013-06-07 13:00:00,35.85,35.91,35.83,35.86,292200.0,16.7201,16.7481,16.7108,16.7248,292200.0
2013-06-07 13:30:00,35.87,35.92,35.83,35.85,351600.0,16.7294,16.7528,16.7108,16.7201,351600.0
2013-06-07 14:00:00,35.85,35.86,35.67,35.69,433800.0,16.7201,16.7248,16.6362,16.6455,433800.0
2013-06-07 14:30:00,35.7,35.9,35.66,35.88,668300.0,16.6502,16.7434,16.6315,16.7341,668300.0
2013-06-07 15:00:00,35.87,35.99,35.84,35.95,623700.0,16.7294,16.7854,16.7155,16.7668,623700.0
2013-06-07 15:30:00,35.95,36.19,35.95,36.15,1608100.0,16.7668,16.8787,16.7668,16.86,1608100.0
2013-06-10 09:30:00,36.35,36.49,36.23,36.23,1086400.0,16.9533,17.0186,16.8973,16.8973,1086400.0
2013-06-10 10:00:00,36.24,36.29,36.15,36.21,749300.0,16.902,16.9253,16.86,16.888,749300.0
2013-06-10 10:30:00,36.2,36.32,36.16,36.32,543600.0,16.8834,16.9393,16.8647,16.9393,543600.0
2013-06-10 11:00:00,36.32,36.39,36.27,36.33,539800.0,16.9393,16.972,16.916,16.944,539800.0
2013-06-10 11:30:00,36.34,36.41,36.31,36.39,298400.0,16.9486,16.9813,16.9347,16.972,298400.0
2013-06-10 12:00:00,36.39,36.41,36.34,36.35,322800.0,16.972,16.9813,16.9486,16.9533,322800.0
2013-06-10 12:30:00,36.36,36.37,36.22,36.25,385600.0,16.958,16.9626,16.8927,16.9067,385600.0
2013-06-10 13:00:00,36.24,36.32,36.23,36.3,177900.0,16.902,16.9393,16.8973,16.93,177900.0
2013-06-10 13:30:00,36.3,36.3,36.2,36.27,257800.0,16.93,16.93,16.8834,16.916,257800.0
2013-06-10 14:00:00,36.26,36.29,36.21,36.28,250000.0,16.9113,16.9253,16.888,16.9207,250000.0
2013-06-10 14:30:00,36.29,36.4,36.26,36.39,260100.0,16.9253,16.9766,16.9113,16.972,260100.0
2013-06-10 15:00:00,36.39,36.39,36.27,36.32,373200.0,16.972,16.972,16.916,16.9393,373200.0
2013-06-10 15:30:00,36.31,36.32,36.21,36.22,1020600.0,16.9347,16.9393,16.888,16.8927,1020600.0
2013-06-11 09:30:00,36.13,36.21,35.97,36.04,727100.0,16.8507,16.888,16.7761,16.8087,727100.0
2013-06-11 10:00:00,36.04,36.14,36.02,36.13,610900.0,16.8087,16.8554,16.7994,16.8507,610900.0
2013-06-11 10:30:00,36.13,36.33,36.11,36.32,489800.0,16.8507,16.944,16.8414,16.9393,489800.0
2013-06-11 11:00:00,36.32,36.4,36.22,36.34,481800.0,16.9393,16.9766,16.8927,16.9486,481800.0
2013-06-11 11:30:00,36.35,36.5,36.34,36.47,552200.0,16.9533,17.0233,16.9486,17.0093,552200.0
2013-06-11 12:00:00,36.47,36.48,36.36,36.38,455800.0,17.0093,17.0139,16.958,16.9673,455800.0
2013-06-11 12:30:00,36.38,36.42,36.36,36.39,307900.0,16.9673,16.986,16.958,16.972,307900.0
2013-06-11 13:00:00,36.39,36.4,36.25,36.29,509800.0,16.972,16.9766,16.9067,16.9253,509800.0
2013-06-11 13:30:00,36.29,36.3,36.21,36.22,417300.0,16.9253,16.93,16.888,16.8927,417300.0
2013-06-11 14:00:00,36.22,36.29,36.18,36.28,431000.0,16.8927,16.9253,16.874,16.9207,431000.0
2013-06-11 14:30:00,36.28,36.38,36.24,36.36,416100.0,16.9207,16.9673,16.902,16.958,416100.0
2013-06-11 15:00:00,36.36,36.44,36.32,36.32,707900.0,16.958,16.9953,16.9393,16.9393,707900.0
2013-06-11 15:30:00,36.33,36.33,36.15,36.16,1475100.0,16.944,16.944,16.86,16.8647,1475100.0
2013-06-12 09:30:00,36.06,36.08,35.93,35.98,1047900.0,17.0259,17.0354,16.9645,16.9882,1047900.0
2013-06-12 10:00:00,35.97,35.98,35.8,35.83,608900.0,16.9834,16.9882,16.9032,16.9173,608900.0
2013-06-12 10:30:00,35.83,35.91,35.78,35.85,1038700.0,16.9173,16.9551,16.8937,16.9268,1038700.0
2013-06-12 11:00:00,35.86,35.95,35.78,35.89,501500.0,16.9315,16.974,16.8937,16.9457,501500.0
2013-06-12 11:30:00,35.89,35.9,35.66,35.67,588000.0,16.9457,16.9504,16.8371,16.8418,588000.0
2013-06-12 12:00:00,35.68,35.76,35.66,35.68,446900.0,16.8465,16.8843,16.8371,16.8465,446900.0
2013-06-12 12:30:00,35.68,35.75,35.65,35.74,531200.0,16.8465,16.8796,16.8323,16.8748,531200.0
2013-06-12 13:00:00,35.74,35.85,35.72,35.75,422200.0,16.8748,16.9268,16.8654,16.8796,422200.0
2013-06-12 13:30:00,35.76,35.78,35.64,35.71,349000.0,16.8843,16.8937,16.8276,16.8607,349000.0
2013-06-12 14:00:00,35.71,35.72,35.6,35.66,467100.0,16.8607,16.8654,16.8087,16.8371,467100.0
2013-06-12 14:30:00,35.65,35.69,35.59,35.69,416700.0,16.8323,16.8512,16.804,16.8512,416700.0
2013-06-12 15:00:00,35.7,35.74,35.63,35.7,540200.0,16.8559,16.8748,16.8229,16.8559,540200.0
2013-06-12 15:30:00,35.69,35.72,35.58,35.59,1091000.0,16.8512,16.8654,16.7993,16.804,1091000.0
2013-06-13 09:30:00,35.57,35.99,35.48,35.61,728300.0,16.7946,16.9929,16.7521,16.8135,728300.0
2013-06-13 10:00:00,35.6,35.72,35.56,35.57,457100.0,16.8087,16.8654,16.7898,16.7946,457100.0
2013-06-13 10:30:00,35.57,35.67,35.48,35.52,449200.0,16.7946,16.8418,16.7521,16.771,449200.0
2013-06-13 11:00:00,35.53,35.72,35.52,35.71,401900.0,16.7757,16.8654,16.771,16.8607,401900.0
2013-06-13 11:30:00,35.71,35.72,35.61,35.67,276100.0,16.8607,16.8654,16.8135,16.8418,276100.0
2013-06-13 12:00:00,35.67,35.71,35.62,35.63,152800.0,16.8418,16.8607,16.8182,16.8229,152800.0
2013-06-13 12:30:00,35.63,35.78,35.63,35.78,324700.0,16.8229,16.8937,16.8229,16.8937,324700.0
2013-06-13 13:00:00,35.78,35.79,35.72,35.78,237200.0,16.8937,16.8984,16.8654,16.8937,237200.0
2013-06-13 13:30:00,35.78,35.79,35.7,35.75,270100.0,16.8937,16.8984,16.8559,16.8796,270100.0
2013-06-13 14:00:00,35.75,35.88,35.75,35.85,275600.0,16.8796,16.9409,16.8796,16.9268,275600.0
2013-06-13 14:30:00,35.85,35.87,35.79,35.79,261700.0,16.9268,16.9362,16.8984,16.8984,261700.0
2013-06-13 15:00:00,35.8,35.86,35.8,35.84,479100.0,16.9032,16.9315,16.9032,16.922,479100.0
2013-06-13 15:30:00,35.84,35.85,35.75,35.75,2280100.0,16.922,16.9268,16.8796,16.8796,2280100.0
2013-06-14 09:30:00,35.74,35.93,35.64,35.89,722300.0,16.8748,16.9645,16.8276,16.9457,722300.0
2013-06-14 10:00:00,35.88,35.95,35.84,35.84,719500.0,16.9409,16.974,16.922,16.922,719500.0
2013-06-14 10:30:00,35.84,35.9,35.71,35.74,411700.0,16.922,16.9504,16.8607,16.8748,411700.0
2013-06-14 11:00:00,35.73,35.79,35.7,35.76,353200.0,16.8701,16.8984,16.8559,16.8843,353200.0
2013-06-14 11:30:00,35.77,35.78,35.64,35.72,374100.0,16.889,16.8937,16.8276,16.8654,374100.0
2013-06-14 12:00:00,35.72,35.74,35.66,35.66,289600.0,16.8654,16.8748,16.8371,16.8371,289600.0
2013-06-14 12:30:00,35.66,35.71,35.6,35.62,377700.0,16.8371,16.8607,16.8087,16.8182,377700.0
2013-06-14 13:00:00,35.61,35.62,35.53,35.6,450800.0,16.8135,16.8182,16.7757,16.8087,450800.0
2013-06-14 13:30:00,35.61,35.62,35.55,35.6,330300.0,16.8135,16.8182,16.7851,16.8087,330300.0
2013-06-14 14:00:00,35.6,35.68,35.54,35.67,439100.0,16.8087,16.8465,16.7804,16.8418,439100.0
2013-06-14 14:30:00,35.68,35.69,35.56,35.57,359200.0,16.8465,16.8512,16.7898,16.7946,359200.0
2013-06-14 15:00:00,35.57,35.66,35.56,35.57,630900.0,16.7946,16.8371,16.7898,16.7946,630900.0
2013-06-14 15:30:00,35.56,35.65,35.52,35.58,1009100.0,16.7898,16.8323,16.771,16.7993,1009100.0
2013-06-17 09:30:00,35.71,35.88,35.66,35.81,993000.0,16.8607,16.9409,16.8371,16.9079,993000.0
2013-06-17 10:00:00,35.82,35.95,35.81,35.9,744300.0,16.9126,16.974,16.9079,16.9504,744300.0
2013-06-17 10:30:00,35.9,35.93,35.82,35.88,579300.0,16.9504,16.9645,16.9126,16.9409,579300.0
2013-06-17 11:00:00,35.88,35.96,35.82,35.85,733100.0,16.9409,16.9787,16.9126,16.9268,733100.0
2013-06-17 11:30:00,35.85,35.92,35.83,35.88,477700.0,16.9268,16.9598,16.9173,16.9409,477700.0
2013-06-17 12:00:00,35.88,35.92,35.81,35.86,321900.0,16.9409,16.9598,16.9079,16.9315,321900.0
2013-06-17 12:30:00,35.86,35.92,35.85,35.87,406900.0,16.9315,16.9598,16.9268,16.9362,406900.0
2013-06-17 13:00:00,35.88,35.95,35.86,35.93,300900.0,16.9409,16.974,16.9315,16.9645,300900.0
2013-06-17 13:30:00,35.93,35.95,35.86,35.89,431400.0,16.9645,16.974,16.9315,16.9457,431400.0
2013-06-17 14:00:00,35.9,35.91,35.72,35.73,532400.0,16.9504,16.9551,16.8654,16.8701,532400.0
2013-06-17 14:30:00,35.73,35.78,35.62,35.7,454600.0,16.8701,16.8937,16.8182,16.8559,454600.0
2013-06-17 15:00:00,35.7,35.78,35.64,35.77,487800.0,16.8559,16.8937,16.8276,16.889,487800.0
2013-06-17 15:30:00,35.77,35.91,35.77,35.79,1401300.0,16.889,16.9551,16.889,16.8984,1401300.0
2013-06-18 09:30:00,35.84,35.97,35.84,35.95,891500.0,16.922,16.9834,16.922,16.974,891500.0
2013-06-18 10:00:00,35.95,36.08,35.9,36.04,780400.0,16.974,17.0354,16.9504,17.0165,780400.0
2013-06-18 10:30:00,36.03,36.1,36.02,36.07,321400.0,17.0118,17.0448,17.007,17.0306,321400.0
2013-06-18 11:00:00,36.06,36.09,36.02,36.07,287800.0,17.0259,17.0401,17.007,17.0306,287800.0
2013-06-18 11:30:00,36.07,36.12,36.03,36.05,318700.0,17.0306,17.0543,17.0118,17.0212,318700.0
2013-06-18 12:00:00,36.05,36.09,36.0,36.03,226100.0,17.0212,17.0401,16.9976,17.0118,226100.0
2013-06-18 12:30:00,36.02,36.1,36.02,36.08,231400.0,17.007,17.0448,17.007,17.0354,231400.0
2013-06-18 13:00:00,36.09,36.09,36.02,36.03,209900.0,17.0401,17.0401,17.007,17.0118,209900.0
2013-06-18 13:30:00,36.03,36.11,36.01,36.08,230900.0,17.0118,17.0495,17.0023,17.0354,230900.0
2013-06-18 14:00:00,36.08,36.14,36.05,36.12,359200.0,17.0354,17.0637,17.0212,17.0543,359200.0
2013-06-18 14:30:00,36.12,36.2,36.1,36.16,399500.0,17.0543,17.092,17.0448,17.0731,399500.0
2013-06-18 15:00:00,36.16,36.19,36.1,36.18,380200.0,17.0731,17.0873,17.0448,17.0826,380200.0
2013-06-18 15:30:00,36.19,36.19,36.04,36.15,1567400.0,17.0873,17.0873,17.0165,17.0684,1567400.0
2013-06-19 09:30:00,36.12,36.19,36.04,36.1,520200.0,17.0543,17.0873,17.0165,17.0448,520200.0
2013-06-19 10:00:00,36.11,36.25,36.08,36.25,390800.0,17.0495,17.1156,17.0354,17.1156,390800.0
2013-06-19 10:30:00,36.24,36.24,36.08,36.1,296300.0,17.1109,17.1109,17.0354,17.0448,296300.0
2013-06-19 11:00:00,36.09,36.14,36.06,36.07,301000.0,17.0401,17.0637,17.0259,17.0306,301000.0
2013-06-19 11:30:00,36.07,36.13,36.06,36.07,498200.0,17.0306,17.059,17.0259,17.0306,498200.0
2013-06-19 12:00:00,36.07,36.08,36.02,36.07,278000.0,17.0306,17.0354,17.007,17.0306,278000.0
2013-06-19 12:30:00,36.06,36.08,36.01,36.06,183900.0,17.0259,17.0354,17.0023,17.0259,183900.0
2013-06-19 13:00:00,36.07,36.07,36.01,36.03,206400.0,17.0306,17.0306,17.0023,17.0118,206400.0
2013-06-19 13:30:00,36.02,36.12,36.01,36.11,229700.0,17.007,17.0543,17.0023,17.0495,229700.0
2013-06-19 14:00:00,36.11,36.14,35.79,35.82,782100.0,17.0495,17.0637,16.8984,16.9126,782100.0
2013-06-19 14:30:00,35.82,35.9,35.37,35.39,1108900.0,16.9126,16.9504,16.7001,16.7096,1108900.0
2013-06-19 15:00:00,35.4,35.61,35.37,35.58,816000.0,16.7143,16.8135,16.7001,16.7993,816000.0
2013-06-19 15:30:00,35.59,35.6,35.19,35.2,2150600.0,16.804,16.8087,16.6151,16.6199,2150600.0
2013-06-20 09:30:00,35.13,35.23,34.95,35.03,1443700.0,16.5868,16.634,16.5018,16.5396,1443700.0
2013-06-20 10:00:00,35.04,35.08,34.76,34.77,1041500.0,16.5443,16.5632,16.4121,16.4168,1041500.0
2013-06-20 10:30:00,34.77,34.88,34.62,34.78,978800.0,16.4168,16.4688,16.346,16.4216,978800.0
2013-06-20 11:00:00,34.78,34.89,34.69,34.84,790800.0,16.4216,16.4735,16.3791,16.4499,790800.0
2013-06-20 11:30:00,34.84,34.9,34.75,34.87,647900.0,16.4499,16.4782,16.4074,16.4641,647900.0
2013-06-20 12:00:00,34.88,34.96,34.85,34.9,447200.0,16.4688,16.5066,16.4546,16.4782,447200.0
2013-06-20 12:30:00,34.9,34.92,34.7,34.76,574200.0,16.4782,16.4877,16.3838,16.4121,574200.0
2013-06-20 13:00:00,34.75,34.8,34.64,34.67,486800.0,16.4074,16.431,16.3555,16.3696,486800.0
2013-06-20 13:30:00,34.66,34.77,34.63,34.73,539200.0,16.3649,16.4168,16.3507,16.398,539200.0
2013-06-20 14:00:00,34.73,34.73,34.33,34.34,1291700.0,16.398,16.398,16.2091,16.2138,1291700.0
2013-06-20 14:30:00,34.34,34.49,34.32,34.39,781800.0,16.2138,16.2846,16.2044,16.2374,781800.0
2013-06-20 15:00:00,34.39,34.56,34.35,34.44,859400.0,16.2374,16.3177,16.2185,16.261,859400.0
2013-06-20 15:30:00,34.44,34.46,34.25,34.34,2109200.0,16.261,16.2705,16.1713,16.2138,2109200.0
2013-06-21 09:30:00,34.66,34.94,34.61,34.86,3109800.0,16.3649,16.4971,16.3413,16.4593,3109800.0
2013-06-21 10:00:00,34.85,35.05,34.82,34.89,794500.0,16.4546,16.549,16.4405,16.4735,794500.0
2013-06-21 10:30:00,34.9,34.98,34.86,34.93,753000.0,16.4782,16.516,16.4593,16.4924,753000.0
2013-06-21 11:00:00,34.93,34.97,34.72,34.74,726200.0,16.4924,16.5113,16.3932,16.4027,726200.0
2013-06-21 11:30:00,34.73,34.76,34.62,34.67,516700.0,16.398,16.4121,16.346,16.3696,516700.0
2013-06-21 12:00:00,34.67,34.8,34.61,34.67,330000.0,16.3696,16.431,16.3413,16.3696,330000.0
2013-06-21 12:30:00,34.67,34.89,34.65,34.89,365700.0,16.3696,16.4735,16.3602,16.4735,365700.0
2013-06-21 13:00:00,34.89,35.0,34.81,34.91,356600.0,16.4735,16.5254,16.4357,16.4829,356600.0
2013-06-21 13:30:00,34.91,34.97,34.81,34.83,410200.0,16.4829,16.5113,16.4357,16.4452,410200.0
2013-06-21 14:00:00,34.84,34.9,34.8,34.88,341800.0,16.4499,16.4782,16.431,16.4688,341800.0
2013-06-21 14:30:00,34.87,35.01,34.86,35.01,349400.0,16.4641,16.5302,16.4593,16.5302,349400.0
2013-06-21 15:00:00,35.0,35.13,34.99,35.07,513900.0,16.5254,16.5868,16.5207,16.5585,513900.0
2013-06-21 15:30:00,35.07,35.08,34.88,34.94,1195600.0,16.5585,16.5632,16.4688,16.4971,1195600.0
2013-06-24 09:30:00,34.6,34.82,34.55,34.63,1026000.0,16.3366,16.4405,16.313,16.3507,1026000.0
2013-06-24 10:00:00,34.63,34.76,34.55,34.61,636100.0,16.3507,16.4121,16.313,16.3413,636100.0
2013-06-24 10:30:00,34.6,34.88,34.59,34.86,709000.0,16.3366,16.4688,16.3319,16.4593,709000.0
2013-06-24 11:00:00,34.86,34.89,34.62,34.63,532800.0,16.4593,16.4735,16.346,16.3507,532800.0
2013-06-24 11:30:00,34.63,34.65,34.49,34.52,655400.0,16.3507,16.3602,16.2846,16.2988,655400.0
2013-06-24 12:00:00,34.53,34.57,34.4,34.48,461600.0,16.3035,16.3224,16.2421,16.2799,461600.0
2013-06-24 12:30:00,34.49,34.67,34.49,34.64,434700.0,16.2846,16.3696,16.2846,16.3555,434700.0
2013-06-24 13:00:00,34.66,34.81,34.61,34.79,593700.0,16.3649,16.4357,16.3413,16.4263,593700.0
2013-06-24 13:30:00,34.8,34.83,34.73,34.79,416500.0,16.431,16.4452,16.398,16.4263,416500.0
2013-06-24 14:00:00,34.79,35.02,34.72,34.99,771000.0,16.4263,16.5349,16.3932,16.5207,771000.0
2013-06-24 14:30:00,34.98,35.05,34.91,34.96,498300.0,16.516,16.549,16.4829,16.5066,498300.0
2013-06-24 15:00:00,34.96,35.0,34.85,34.86,667700.0,16.5066,16.5254,16.4546,16.4593,667700.0
2013-06-24 15:30:00,34.87,34.95,34.61,34.62,1655200.0,16.4641,16.5018,16.3413,16.346,1655200.0
2013-06-25 09:30:00,34.85,35.09,34.77,35.0,1266800.0,16.4546,16.5679,16.4168,16.5254,1266800.0
2013-06-25 10:00:00,35.0,35.08,34.88,35.05,930000.0,16.5254,16.5632,16.4688,16.549,930000.0
2013-06-25 10:30:00,35.05,35.24,34.93,35.2,565000.0,16.549,16.6388,16.4924,16.6199,565000.0
2013-06-25 11:00:00,35.2,35.25,35.09,35.19,554800.0,16.6199,16.6435,16.5679,16.6151,554800.0
2013-06-25 11:30:00,35.19,35.34,35.15,35.34,567200.0,16.6151,16.686,16.5963,16.686,567200.0
2013-06-25 12:00:00,35.33,35.42,35.27,35.27,540500.0,16.6813,16.7237,16.6529,16.6529,540500.0
2013-06-25 12:30:00,35.28,35.37,35.2,35.22,428700.0,16.6576,16.7001,16.6199,16.6293,428700.0
2013-06-25 13:00:00,35.21,35.23,35.09,35.1,421300.0,16.6246,16.634,16.5679,16.5727,421300.0
2013-06-25 13:30:00,35.11,35.11,34.95,34.97,718400.0,16.5774,16.5774,16.5018,16.5113,718400.0
2013-06-25 14:00:00,34.96,34.96,34.86,34.93,441700.0,16.5066,16.5066,16.4593,16.4924,441700.0
2013-06-25 14:30:00,34.92,35.03,34.9,34.96,482300.0,16.4877,16.5396,16.4782,16.5066,482300.0
2013-06-25 15:00:00,34.97,35.04,34.96,35.01,523100.0,16.5113,16.5443,16.5066,16.5302,523100.0
2013-06-25 15:30:00,35.01,35.11,34.91,34.94,1842400.0,16.5302,16.5774,16.4829,16.4971,1842400.0
2013-06-26 09:30:00,35.22,35.47,35.12,35.18,685100.0,16.6293,16.7474,16.5821,16.6104,685100.0
2013-06-26 10:00:00,35.19,35.23,35.02,35.02,716100.0,16.6151,16.634,16.5349,16.5349,716100.0
2013-06-26 10:30:00,35.03,35.21,35.01,35.18,504700.0,16.5396,16.6246,16.5302,16.6104,504700.0
2013-06-26 11:00:00,35.18,35.23,35.09,35.22,341800.0,16.6104,16.634,16.5679,16.6293,341800.0
2013-06-26 11:30:00,35.22,35.25,35.19,35.21,459800.0,16.6293,16.6435,16.6151,16.6246,459800.0
2013-06-26 12:00:00,35.21,35.28,35.14,35.14,399300.0,16.6246,16.6576,16.5915,16.5915,399300.0
2013-06-26 12:30:00,35.14,35.18,35.08,35.11,279700.0,16.5915,16.6104,16.5632,16.5774,279700.0
2013-06-26 13:00:00,35.1,35.21,35.07,35.21,290400.0,16.5727,16.6246,16.5585,16.6246,290400.0
2013-06-26 13:30:00,35.2,35.23,35.15,35.21,507700.0,16.6199,16.634,16.5963,16.6246,507700.0
2013-06-26 14:00:00,35.21,35.34,35.21,35.34,484600.0,16.6246,16.686,16.6246,16.686,484600.0
2013-06-26 14:30:00,35.33,35.36,35.29,35.34,484100.0,16.6813,16.6954,16.6624,16.686,484100.0
2013-06-26 15:00:00,35.34,35.39,35.24,35.28,474400.0,16.686,16.7096,16.6388,16.6576,474400.0
2013-06-26 15:30:00,35.28,35.33,35.23,35.26,1129500.0,16.6576,16.6813,16.634,16.6482,1129500.0
2013-06-27 09:30:00,35.53,35.6,35.39,35.53,652500.0,16.7757,16.8087,16.7096,16.7757,652500.0
2013-06-27 10:00:00,35.54,35.7,35.44,35.68,644200.0,16.7804,16.8559,16.7332,16.8465,644200.0
2013-06-27 10:30:00,35.67,35.73,35.64,35.66,425900.0,16.8418,16.8701,16.8276,16.8371,425900.0
2013-06-27 11:00:00,35.66,35.77,35.6,35.6,405700.0,16.8371,16.889,16.8087,16.8087,405700.0
2013-06-27 11:30:00,35.6,35.66,35.57,35.66,301000.0,16.8087,16.8371,16.7946,16.8371,301000.0
2013-06-27 12:00:00,35.66,35.66,35.41,35.43,322600.0,16.8371,16.8371,16.719,16.7285,322600.0
2013-06-27 12:30:00,35.42,35.53,35.42,35.5,273800.0,16.7237,16.7757,16.7237,16.7615,273800.0
2013-06-27 13:00:00,35.49,35.55,35.45,35.48,303700.0,16.7568,16.7851,16.7379,16.7521,303700.0
2013-06-27 13:30:00,35.47,35.63,35.46,35.53,329400.0,16.7474,16.8229,16.7426,16.7757,329400.0
2013-06-27 14:00:00,35.54,35.56,35.47,35.56,288200.0,16.7804,16.7898,16.7474,16.7898,288200.0
2013-06-27 14:30:00,35.56,35.6,35.46,35.48,331400.0,16.7898,16.8087,16.7426,16.7521,331400.0
2013-06-27 15:00:00,35.48,35.51,35.44,35.51,376400.0,16.7521,16.7662,16.7332,16.7662,376400.0
2013-06-27 15:30:00,35.5,35.53,35.45,35.46,957200.0,16.7615,16.7757,16.7379,16.7426,957200.0
2013-06-28 09:30:00,35.41,35.55,35.35,35.41,670100.0,16.719,16.7851,16.6907,16.719,670100.0
2013-06-28 10:00:00,35.42,35.58,35.36,35.52,524900.0,16.7237,16.7993,16.6954,16.771,524900.0
2013-06-28 10:30:00,35.52,35.63,35.52,35.6,373400.0,16.771,16.8229,16.771,16.8087,373400.0
2013-06-28 11:00:00,35.59,35.67,35.55,35.55,273900.0,16.804,16.8418,16.7851,16.7851,273900.0
2013-06-28 11:30:00,35.56,35.61,35.51,35.57,308600.0,16.7898,16.8135,16.7662,16.7946,308600.0
2013-06-28 12:00:00,35.56,35.58,35.37,35.4,316900.0,16.7898,16.7993,16.7001,16.7143,316900.0
2013-06-28 12:30:00,35.4,35.45,35.36,35.37,246100.0,16.7143,16.7379,16.6954,16.7001,246100.0
2013-06-28 13:00:00,35.37,35.43,35.36,35.39,444200.0,16.7001,16.7285,16.6954,16.7096,444200.0
2013-06-28 13:30:00,35.38,35.42,35.35,35.38,403700.0,16.7049,16.7237,16.6907,16.7049,403700.0
2013-06-28 14:00:00,35.38,35.39,35.26,35.28,354800.0,16.7049,16.7096,16.6482,16.6576,354800.0
2013-06-28 14:30:00,35.28,35.31,35.25,35.28,448900.0,16.6576,16.6718,16.6435,16.6576,448900.0
2013-06-28 15:00:00,35.28,35.29,35.17,35.18,622900.0,16.6576,16.6624,16.6057,16.6104,622900.0
2013-06-28 15:30:00,35.18,35.24,34.97,34.98,3185600.0,16.6104,16.6388,16.5113,16.516,3185600.0
2013-07-01 09:30:00,35.22,35.39,35.13,35.17,665900.0,16.6293,16.7096,16.5868,16.6057,665900.0
2013-07-01 10:00:00,35.18,35.4,35.18,35.28,518200.0,16.6104,16.7143,16.6104,16.6576,518200.0
2013-07-01 10:30:00,35.27,35.54,35.2,35.41,855600.0,16.6529,16.7804,16.6199,16.719,855600.0
2013-07-01 11:00:00,35.42,35.58,35.4,35.53,402100.0,16.7237,16.7993,16.7143,16.7757,402100.0
2013-07-01 11:30:00,35.53,35.67,35.53,35.66,514500.0,16.7757,16.8418,16.7757,16.8371,514500.0
2013-07-01 12:00:00,35.66,35.66,35.56,35.61,624600.0,16.8371,16.8371,16.7898,16.8135,624600.0
2013-07-01 12:30:00,35.6,35.65,35.56,35.57,491200.0,16.8087,16.8323,16.7898,16.7946,491200.0
2013-07-01 13:00:00,35.56,35.59,35.52,35.57,243200.0,16.7898,16.804,16.771,16.7946,243200.0
2013-07-01 13:30:00,35.57,35.58,35.38,35.4,382500.0,16.7946,16.7993,16.7049,16.7143,382500.0
2013-07-01 14:00:00,35.39,35.5,35.36,35.41,310900.0,16.7096,16.7615,16.6954,16.719,310900.0
2013-07-01 14:30:00,35.42,35.49,35.37,35.42,353800.0,16.7237,16.7568,16.7001,16.7237,353800.0
2013-07-01 15:00:00,35.43,35.43,35.35,35.36,457000.0,16.7285,16.7285,16.6907,16.6954,457000.0
2013-07-01 15:30:00,35.36,35.44,35.32,35.37,1130100.0,16.6954,16.7332,16.6765,16.7001,1130100.0
2013-07-02 09:30:00,35.32,35.5,35.28,35.5,368700.0,16.6765,16.7615,16.6576,16.7615,368700.0
2013-07-02 10:00:00,35.5,35.58,35.41,35.47,413300.0,16.7615,16.7993,16.719,16.7474,413300.0
2013-07-02 10:30:00,35.48,35.63,35.41,35.59,483400.0,16.7521,16.8229,16.719,16.804,483400.0
2013-07-02 11:00:00,35.59,35.64,35.53,35.6,247100.0,16.804,16.8276,16.7757,16.8087,247100.0
2013-07-02 11:30:00,35.61,35.66,35.55,35.66,291100.0,16.8135,16.8371,16.7851,16.8371,291100.0
2013-07-02 12:00:00,35.67,35.67,35.46,35.5,264300.0,16.8418,16.8418,16.7426,16.7615,264300.0
2013-07-02 12:30:00,35.5,35.55,35.37,35.45,264200.0,16.7615,16.7851,16.7001,16.7379,264200.0
2013-07-02 13:00:00,35.45,35.47,35.38,35.41,207000.0,16.7379,16.7474,16.7049,16.719,207000.0
2013-07-02 13:30:00,35.4,35.45,35.3,35.41,298800.0,16.7143,16.7379,16.6671,16.719,298800.0
2013-07-02 14:00:00,35.4,35.41,35.2,35.24,334100.0,16.7143,16.719,16.6199,16.6388,334100.0
2013-07-02 14:30:00,35.24,35.39,35.2,35.36,391700.0,16.6388,16.7096,16.6199,16.6954,391700.0
2013-07-02 15:00:00,35.37,35.4,35.27,35.31,385300.0,16.7001,16.7143,16.6529,16.6718,385300.0
2013-07-02 15:30:00,35.31,35.49,35.25,35.43,797700.0,16.6718,16.7568,16.6435,16.7285,797700.0
2013-07-03 09:30:00,35.39,35.39,35.2,35.27,463600.0,16.7096,16.7096,16.6199,16.6529,463600.0
2013-07-03 10:00:00,35.27,35.34,35.16,35.3,397200.0,16.6529,16.686,16.601,16.6671,397200.0
2013-07-03 10:30:00,35.3,35.33,35.21,35.25,365000.0,16.6671,16.6813,16.6246,16.6435,365000.0
2013-07-03 11:00:00,35.25,35.48,35.25,35.4,243600.0,16.6435,16.7521,16.6435,16.7143,243600.0
2013-07-03 11:30:00,35.41,35.44,35.31,35.44,310000.0,16.719,16.7332,16.6718,16.7332,310000.0
2013-07-03 12:00:00,35.44,35.48,35.37,35.46,307500.0,16.7332,16.7521,16.7001,16.7426,307500.0
2013-07-03 12:30:00,35.46,35.5,35.44,35.49,468600.0,16.7426,16.7615,16.7332,16.7568,468600.0
2013-07-05 09:30:00,35.63,35.75,35.51,35.56,598800.0,16.8229,16.8796,16.7662,16.7898,598800.0
2013-07-05 10:00:00,35.57,35.6,35.34,35.42,371400.0,16.7946,16.8087,16.686,16.7237,371400.0
2013-07-05 10:30:00,35.41,35.42,35.27,35.34,322600.0,16.719,16.7237,16.6529,16.686,322600.0
2013-07-05 11:00:00,35.33,35.35,35.19,35.19,327000.0,16.6813,16.6907,16.6151,16.6151,327000.0
2013-07-05 11:30:00,35.19,35.36,35.11,35.34,266200.0,16.6151,16.6954,16.5774,16.686,266200.0
2013-07-05 12:00:00,35.35,35.5,35.34,35.41,382500.0,16.6907,16.7615,16.686,16.719,382500.0
2013-07-05 12:30:00,35.41,35.41,35.32,35.37,262900.0,16.719,16.719,16.6765,16.7001,262900.0
2013-07-05 13:00:00,35.37,35.44,35.34,35.38,190600.0,16.7001,16.7332,16.686,16.7049,190600.0
2013-07-05 13:30:00,35.38,35.44,35.37,35.4,144200.0,16.7049,16.7332,16.7001,16.7143,144200.0
2013-07-05 14:00:00,35.41,35.47,35.38,35.46,191000.0,16.719,16.7474,16.7049,16.7426,191000.0
2013-07-05 14:30:00,35.46,35.48,35.39,35.41,220300.0,16.7426,16.7521,16.7096,16.719,220300.0
2013-07-05 15:00:00,35.41,35.43,35.29,35.33,179300.0,16.719,16.7285,16.6624,16.6813,179300.0
2013-07-05 15:30:00,35.33,35.51,35.32,35.5,590900.0,16.6813,16.7662,16.6765,16.7615,590900.0
2013-07-08 09:30:00,35.69,35.91,35.65,35.91,715200.0,16.8512,16.9551,16.8323,16.9551,715200.0
2013-07-08 10:00:00,35.91,36.05,35.91,36.04,767700.0,16.9551,17.0212,16.9551,17.0165,767700.0
2013-07-08 10:30:00,36.04,36.16,35.99,36.13,647600.0,17.0165,17.0731,16.9929,17.059,647600.0
2013-07-08 11:00:00,36.12,36.17,35.95,35.99,393800.0,17.0543,17.0779,16.974,16.9929,393800.0
2013-07-08 11:30:00,35.98,36.03,35.81,35.88,252800.0,16.9882,17.0118,16.9079,16.9409,252800.0
2013-07-08 12:00:00,35.89,35.96,35.83,35.89,169800.0,16.9457,16.9787,16.9173,16.9457,169800.0
2013-07-08 12:30:00,35.88,35.95,35.84,35.91,196200.0,16.9409,16.974,16.922,16.9551,196200.0
2013-07-08 13:00:00,35.91,36.03,35.87,35.89,235600.0,16.9551,17.0118,16.9362,16.9457,235600.0
2013-07-08 13:30:00,35.89,36.03,35.89,36.0,185700.0,16.9457,17.0118,16.9457,16.9976,185700.0
2013-07-08 14:00:00,36.0,36.05,35.96,35.98,156800.0,16.9976,17.0212,16.9787,16.9882,156800.0
2013-07-08 14:30:00,35.98,36.05,35.96,36.02,174600.0,16.9882,17.0212,16.9787,17.007,174600.0
2013-07-08 15:00:00,36.02,36.05,35.99,36.0,289800.0,17.007,17.0212,16.9929,16.9976,289800.0
2013-07-08 15:30:00,36.0,36.05,35.97,36.03,955300.0,16.9976,17.0212,16.9834,17.0118,955300.0
2013-07-09 09:30:00,36.22,36.3,36.14,36.26,878800.0,17.1015,17.1392,17.0637,17.1204,878800.0
2013-07-09 10:00:00,36.26,36.27,36.11,36.19,799100.0,17.1204,17.1251,17.0495,17.0873,799100.0
2013-07-09 10:30:00,36.2,36.44,36.16,36.42,864200.0,17.092,17.2053,17.0731,17.1959,864200.0
2013-07-09 11:00:00,36.41,36.45,36.31,36.32,699100.0,17.1912,17.2101,17.144,17.1487,699100.0
2013-07-09 11:30:00,36.31,36.4,36.27,36.31,454400.0,17.144,17.1865,17.1251,17.144,454400.0
2013-07-09 12:00:00,36.31,36.35,36.27,36.3,251100.0,17.144,17.1628,17.1251,17.1392,251100.0
2013-07-09 12:30:00,36.31,36.32,36.25,36.27,283000.0,17.144,17.1487,17.1156,17.1251,283000.0
2013-07-09 13:00:00,36.27,36.34,36.27,36.29,184600.0,17.1251,17.1581,17.1251,17.1345,184600.0
2013-07-09 13:30:00,36.28,36.32,36.26,36.27,158600.0,17.1298,17.1487,17.1204,17.1251,158600.0
2013-07-09 14:00:00,36.28,36.38,36.27,36.29,279200.0,17.1298,17.177,17.1251,17.1345,279200.0
2013-07-09 14:30:00,36.29,36.3,36.24,36.25,203900.0,17.1345,17.1392,17.1109,17.1156,203900.0
2013-07-09 15:00:00,36.26,36.35,36.26,36.34,365900.0,17.1204,17.1628,17.1204,17.1581,365900.0
2013-07-09 15:30:00,36.34,36.35,36.23,36.28,875700.0,17.1581,17.1628,17.1062,17.1298,875700.0
2013-07-10 09:30:00,36.35,36.46,36.27,36.45,787200.0,17.1628,17.2148,17.1251,17.2101,787200.0
2013-07-10 10:00:00,36.45,36.64,36.41,36.59,811000.0,17.2101,17.2998,17.1912,17.2762,811000.0
2013-07-10 10:30:00,36.58,36.62,36.52,36.6,596000.0,17.2714,17.2903,17.2431,17.2809,596000.0
2013-07-10 11:00:00,36.6,36.6,36.54,36.58,552500.0,17.2809,17.2809,17.2526,17.2714,552500.0
2013-07-10 11:30:00,36.59,36.68,36.55,36.58,496700.0,17.2762,17.3187,17.2573,17.2714,496700.0
2013-07-10 12:00:00,36.57,36.61,36.55,36.58,296700.0,17.2667,17.2856,17.2573,17.2714,296700.0
2013-07-10 12:30:00,36.57,36.65,36.57,36.64,245400.0,17.2667,17.3045,17.2667,17.2998,245400.0
2013-07-10 13:00:00,36.64,36.65,36.58,36.59,302300.0,17.2998,17.3045,17.2714,17.2762,302300.0
2013-07-10 13:30:00,36.6,36.64,36.57,36.61,395800.0,17.2809,17.2998,17.2667,17.2856,395800.0
2013-07-10 14:00:00,36.61,36.79,36.49,36.61,1056600.0,17.2856,17.3706,17.229,17.2856,1056600.0
2013-07-10 14:30:00,36.61,36.66,36.52,36.55,446400.0,17.2856,17.3092,17.2431,17.2573,446400.0
2013-07-10 15:00:00,36.55,36.69,36.52,36.64,747900.0,17.2573,17.3234,17.2431,17.2998,747900.0
2013-07-10 15:30:00,36.65,36.67,36.5,36.52,1049000.0,17.3045,17.3139,17.2337,17.2431,1049000.0
2013-07-11 09:30:00,36.87,36.99,36.8,36.8,1024400.0,17.4084,17.465,17.3753,17.3753,1024400.0
2013-07-11 10:00:00,36.8,37.09,36.8,37.03,1126500.0,17.3753,17.5122,17.3753,17.4839,1126500.0
2013-07-11 10:30:00,37.03,37.05,36.95,36.99,372500.0,17.4839,17.4934,17.4461,17.465,372500.0
2013-07-11 11:00:00,37.0,37.01,36.9,36.97,412500.0,17.4697,17.4745,17.4225,17.4556,412500.0
2013-07-11 11:30:00,36.95,37.06,36.95,37.02,444300.0,17.4461,17.4981,17.4461,17.4792,444300.0
2013-07-11 12:00:00,37.02,37.05,36.98,37.01,361100.0,17.4792,17.4934,17.4603,17.4745,361100.0
2013-07-11 12:30:00,37.0,37.01,36.94,36.95,264900.0,17.4697,17.4745,17.4414,17.4461,264900.0
2013-07-11 13:00:00,36.96,36.99,36.85,36.85,213100.0,17.4509,17.465,17.3989,17.3989,213100.0
2013-07-11 13:30:00,36.86,36.9,36.81,36.89,275800.0,17.4036,17.4225,17.38,17.4178,275800.0
2013-07-11 14:00:00,36.89,37.0,36.87,36.99,418000.0,17.4178,17.4697,17.4084,17.465,418000.0
2013-07-11 14:30:00,36.99,37.07,36.96,36.99,352600.0,17.465,17.5028,17.4509,17.465,352600.0
2013-07-11 15:00:00,36.99,37.01,36.87,36.93,596400.0,17.465,17.4745,17.4084,17.4367,596400.0
2013-07-11 15:30:00,36.93,37.0,36.85,36.86,2036100.0,17.4367,17.4697,17.3989,17.4036,2036100.0
2013-07-12 09:30:00,36.95,37.0,36.7,36.77,500600.0,17.4461,17.4697,17.3281,17.3612,500600.0
2013-07-12 10:00:00,36.78,36.88,36.75,36.85,264000.0,17.3659,17.4131,17.3517,17.3989,264000.0
2013-07-12 10:30:00,36.85,36.87,36.78,36.82,268900.0,17.3989,17.4084,17.3659,17.3848,268900.0
2013-07-12 11:00:00,36.82,36.86,36.73,36.82,193100.0,17.3848,17.4036,17.3423,17.3848,193100.0
2013-07-12 11:30:00,36.83,36.91,36.82,36.88,224700.0,17.3895,17.4273,17.3848,17.4131,224700.0
2013-07-12 12:00:00,36.88,36.89,36.8,36.86,176100.0,17.4131,17.4178,17.3753,17.4036,176100.0
2013-07-12 12:30:00,36.86,36.96,36.84,36.95,227200.0,17.4036,17.4509,17.3942,17.4461,227200.0
2013-07-12 13:00:00,36.95,36.95,36.87,36.95,222000.0,17.4461,17.4461,17.4084,17.4461,222000.0
2013-07-12 13:30:00,36.95,36.95,36.88,36.9,132300.0,17.4461,17.4461,17.4131,17.4225,132300.0
2013-07-12 14:00:00,36.9,36.9,36.81,36.83,161500.0,17.4225,17.4225,17.38,17.3895,161500.0
2013-07-12 14:30:00,36.83,36.85,36.76,36.78,180900.0,17.3895,17.3989,17.3564,17.3659,180900.0
2013-07-12 15:00:00,36.79,36.79,36.72,36.75,240900.0,17.3706,17.3706,17.3375,17.3517,240900.0
2013-07-12 15:30:00,36.75,36.95,36.74,36.9,1002600.0,17.3517,17.4461,17.347,17.4225,1002600.0
2013-07-15 09:30:00,36.9,36.97,36.8,36.84,391800.0,17.4225,17.4556,17.3753,17.3942,391800.0
2013-07-15 10:00:00,36.84,36.97,36.84,36.92,281500.0,17.3942,17.4556,17.3942,17.432,281500.0
2013-07-15 10:30:00,36.92,36.94,36.87,36.91,192900.0,17.432,17.4414,17.4084,17.4273,192900.0
2013-07-15 11:00:00,36.9,36.95,36.85,36.95,170000.0,17.4225,17.4461,17.3989,17.4461,170000.0
2013-07-15 11:30:00,36.94,37.06,36.94,37.04,258000.0,17.4414,17.4981,17.4414,17.4886,258000.0
2013-07-15 12:00:00,37.04,37.05,36.99,36.99,154200.0,17.4886,17.4934,17.465,17.465,154200.0
2013-07-15 12:30:00,37.0,37.02,36.98,37.01,153500.0,17.4697,17.4792,17.4603,17.4745,153500.0
2013-07-15 13:00:00,37.01,37.01,36.95,36.97,143800.0,17.4745,17.4745,17.4461,17.4556,143800.0
2013-07-15 13:30:00,36.96,36.99,36.93,36.98,153400.0,17.4509,17.465,17.4367,17.4603,153400.0
2013-07-15 14:00:00,36.99,37.07,36.98,37.05,254100.0,17.465,17.5028,17.4603,17.4934,254100.0
2013-07-15 14:30:00,37.06,37.06,36.97,36.98,247900.0,17.4981,17.4981,17.4556,17.4603,247900.0
2013-07-15 15:00:00,36.98,37.03,36.93,36.95,249100.0,17.4603,17.4839,17.4367,17.4461,249100.0
2013-07-15 15:30:00,36.94,37.05,36.93,37.05,984700.0,17.4414,17.4934,17.4367,17.4934,984700.0
2013-07-16 09:30:00,37.03,37.18,36.93,37.17,714500.0,17.4839,17.5547,17.4367,17.55,714500.0
2013-07-16 10:00:00,37.17,37.25,37.15,37.24,592100.0,17.55,17.5878,17.5406,17.5831,592100.0
2013-07-16 10:30:00,37.24,37.34,37.22,37.29,740400.0,17.5831,17.6303,17.5736,17.6067,740400.0
2013-07-16 11:00:00,37.29,37.34,37.27,37.33,381300.0,17.6067,17.6303,17.5972,17.6256,381300.0
2013-07-16 11:30:00,37.33,37.45,37.32,37.44,557600.0,17.6256,17.6822,17.6208,17.6775,557600.0
2013-07-16 12:00:00,37.45,37.45,37.32,37.32,506900.0,17.6822,17.6822,17.6208,17.6208,506900.0
2013-07-16 12:30:00,37.33,37.35,37.27,37.27,317900.0,17.6256,17.635,17.5972,17.5972,317900.0
2013-07-16 13:00:00,37.27,37.28,37.2,37.2,217400.0,17.5972,17.602,17.5642,17.5642,217400.0
2013-07-16 13:30:00,37.2,37.33,37.2,37.32,280100.0,17.5642,17.6256,17.5642,17.6208,280100.0
2013-07-16 14:00:00,37.32,37.35,37.26,37.27,273100.0,17.6208,17.635,17.5925,17.5972,273100.0
2013-07-16 14:30:00,37.26,37.28,37.24,37.25,291200.0,17.5925,17.602,17.5831,17.5878,291200.0
2013-07-16 15:00:00,37.25,37.26,37.2,37.25,299600.0,17.5878,17.5925,17.5642,17.5878,299600.0
2013-07-16 15:30:00,37.25,37.27,37.2,37.23,711200.0,17.5878,17.5972,17.5642,17.5783,711200.0
2013-07-17 09:30:00,37.34,37.48,37.07,37.11,853600.0,17.6303,17.6964,17.5028,17.5217,853600.0
2013-07-17 10:00:00,37.11,37.28,37.11,37.28,453700.0,17.5217,17.602,17.5217,17.602,453700.0
2013-07-17 10:30:00,37.28,37.34,37.15,37.25,456100.0,17.602,17.6303,17.5406,17.5878,456100.0
2013-07-17 11:00:00,37.25,37.27,37.18,37.18,359000.0,17.5878,17.5972,17.5547,17.5547,359000.0
2013-07-17 11:30:00,37.18,37.25,37.16,37.19,330300.0,17.5547,17.5878,17.5453,17.5595,330300.0
2013-07-17 12:00:00,37.19,37.2,37.15,37.16,216300.0,17.5595,17.5642,17.5406,17.5453,216300.0
2013-07-17 12:30:00,37.16,37.18,37.14,37.15,258500.0,17.5453,17.5547,17.5359,17.5406,258500.0
2013-07-17 13:00:00,37.15,37.19,37.13,37.15,232500.0,17.5406,17.5595,17.5311,17.5406,232500.0
2013-07-17 13:30:00,37.15,37.2,37.14,37.16,165000.0,17.5406,17.5642,17.5359,17.5453,165000.0
2013-07-17 14:00:00,37.15,37.19,37.15,37.15,168900.0,17.5406,17.5595,17.5406,17.5406,168900.0
2013-07-17 14:30:00,37.15,37.16,37.08,37.1,271600.0,17.5406,17.5453,17.5075,17.517,271600.0
2013-07-17 15:00:00,37.09,37.14,37.07,37.08,355000.0,17.5122,17.5359,17.5028,17.5075,355000.0
2013-07-17 15:30:00,37.08,37.09,37.0,37.02,1024500.0,17.5075,17.5122,17.4697,17.4792,1024500.0
2013-07-18 09:30:00,36.9,37.13,36.83,37.03,527300.0,17.4225,17.5311,17.3895,17.4839,527300.0
2013-07-18 10:00:00,37.04,37.32,37.04,37.2,412900.0,17.4886,17.6208,17.4886,17.5642,412900.0
2013-07-18 10:30:00,37.2,37.24,37.14,37.18,482900.0,17.5642,17.5831,17.5359,17.5547,482900.0
2013-07-18 11:00:00,37.19,37.23,37.15,37.17,347500.0,17.5595,17.5783,17.5406,17.55,347500.0
2013-07-18 11:30:00,37.17,37.24,37.15,37.19,289800.0,17.55,17.5831,17.5406,17.5595,289800.0
2013-07-18 12:00:00,37.19,37.25,37.17,37.21,268100.0,17.5595,17.5878,17.55,17.5689,268100.0
2013-07-18 12:30:00,37.2,37.24,37.1,37.15,233000.0,17.5642,17.5831,17.517,17.5406,233000.0
2013-07-18 13:00:00,37.15,37.15,36.99,37.0,381500.0,17.5406,17.5406,17.465,17.4697,381500.0
2013-07-18 13:30:00,37.0,37.07,36.93,37.07,260200.0,17.4697,17.5028,17.4367,17.5028,260200.0
2013-07-18 14:00:00,37.07,37.08,37.01,37.02,174500.0,17.5028,17.5075,17.4745,17.4792,174500.0
2013-07-18 14:30:00,37.03,37.06,37.0,37.02,280600.0,17.4839,17.4981,17.4697,17.4792,280600.0
2013-07-18 15:00:00,37.02,37.02,36.96,37.02,241800.0,17.4792,17.4792,17.4509,17.4792,241800.0
2013-07-18 15:30:00,37.01,37.06,36.97,37.01,1017800.0,17.4745,17.4981,17.4556,17.4745,1017800.0
2013-07-19 09:30:00,37.03,37.35,36.91,37.17,1872100.0,17.4839,17.635,17.4273,17.55,1872100.0
2013-07-19 10:00:00,37.17,37.19,36.99,37.07,363200.0,17.55,17.5595,17.465,17.5028,363200.0
2013-07-19 10:30:00,37.07,37.15,37.05,37.13,267000.0,17.5028,17.5406,17.4934,17.5311,267000.0
2013-07-19 11:00:00,37.13,37.18,37.01,37.09,516200.0,17.5311,17.5547,17.4745,17.5122,516200.0
2013-07-19 11:30:00,37.09,37.13,37.05,37.07,297400.0,17.5122,17.5311,17.4934,17.5028,297400.0
2013-07-19 12:00:00,37.06,37.1,37.03,37.04,154500.0,17.4981,17.517,17.4839,17.4886,154500.0
2013-07-19 12:30:00,37.04,37.1,37.02,37.1,145400.0,17.4886,17.517,17.4792,17.517,145400.0
2013-07-19 13:00:00,37.09,37.1,37.05,37.05,152100.0,17.5122,17.517,17.4934,17.4934,152100.0
2013-07-19 13:30:00,37.05,37.12,37.05,37.07,192000.0,17.4934,17.5264,17.4934,17.5028,192000.0
2013-07-19 14:00:00,37.08,37.16,37.04,37.13,233000.0,17.5075,17.5453,17.4886,17.5311,233000.0
2013-07-19 14:30:00,37.12,37.14,37.08,37.14,176800.0,17.5264,17.5359,17.5075,17.5359,176800.0
2013-07-19 15:00:00,37.14,37.15,37.09,37.1,255000.0,17.5359,17.5406,17.5122,17.517,255000.0
2013-07-19 15:30:00,37.09,37.16,37.09,37.14,814200.0,17.5122,17.5453,17.5122,17.5359,814200.0
2013-07-22 09:30:00,37.09,37.13,36.75,36.76,899300.0,17.5122,17.5311,17.3517,17.3564,899300.0
2013-07-22 10:00:00,36.76,36.89,36.73,36.85,592800.0,17.3564,17.4178,17.3423,17.3989,592800.0
2013-07-22 10:30:00,36.84,36.99,36.84,36.96,430000.0,17.3942,17.465,17.3942,17.4509,430000.0
2013-07-22 11:00:00,36.96,37.07,36.93,37.05,377900.0,17.4509,17.5028,17.4367,17.4934,377900.0
2013-07-22 11:30:00,37.04,37.13,37.01,37.02,270100.0,17.4886,17.5311,17.4745,17.4792,270100.0
2013-07-22 12:00:00,37.02,37.04,36.94,36.94,243600.0,17.4792,17.4886,17.4414,17.4414,243600.0
2013-07-22 12:30:00,36.95,36.96,36.9,36.92,232500.0,17.4461,17.4509,17.4225,17.432,232500.0
2013-07-22 13:00:00,36.92,36.93,36.83,36.87,164500.0,17.432,17.4367,17.3895,17.4084,164500.0
2013-07-22 13:30:00,36.87,36.89,36.83,36.85,159900.0,17.4084,17.4178,17.3895,17.3989,159900.0
2013-07-22 14:00:00,36.85,36.9,36.84,36.86,187400.0,17.3989,17.4225,17.3942,17.4036,187400.0
2013-07-22 14:30:00,36.87,36.96,36.86,36.87,440200.0,17.4084,17.4509,17.4036,17.4084,440200.0
2013-07-22 15:00:00,36.86,36.87,36.8,36.82,407600.0,17.4036,17.4084,17.3753,17.3848,407600.0
2013-07-22 15:30:00,36.81,36.9,36.75,36.85,1477000.0,17.38,17.4225,17.3517,17.3989,1477000.0
2013-07-23 09:30:00,37.01,37.01,35.88,36.0,2623300.0,17.4745,17.4745,16.9409,16.9976,2623300.0
2013-07-23 10:00:00,36.0,36.0,35.73,35.79,1473000.0,16.9976,16.9976,16.8701,16.8984,1473000.0
2013-07-23 10:30:00,35.79,35.86,35.73,35.83,1023000.0,16.8984,16.9315,16.8701,16.9173,1023000.0
2013-07-23 11:00:00,35.83,35.97,35.75,35.96,1043200.0,16.9173,16.9834,16.8796,16.9787,1043200.0
2013-07-23 11:30:00,35.96,36.18,35.86,35.94,1178100.0,16.9787,17.0826,16.9315,16.9693,1178100.0
2013-07-23 12:00:00,35.94,36.0,35.88,36.0,480300.0,16.9693,16.9976,16.9409,16.9976,480300.0
2013-07-23 12:30:00,36.0,36.0,35.92,35.94,408000.0,16.9976,16.9976,16.9598,16.9693,408000.0
2013-07-23 13:00:00,35.94,35.97,35.9,35.91,483500.0,16.9693,16.9834,16.9504,16.9551,483500.0
2013-07-23 13:30:00,35.91,35.96,35.9,35.91,382500.0,16.9551,16.9787,16.9504,16.9551,382500.0
2013-07-23 14:00:00,35.91,36.02,35.87,36.0,636000.0,16.9551,17.007,16.9362,16.9976,636000.0
2013-07-23 14:30:00,36.0,36.04,35.99,35.99,427800.0,16.9976,17.0165,16.9929,16.9929,427800.0
2013-07-23 15:00:00,36.0,36.02,35.95,35.98,625800.0,16.9976,17.007,16.974,16.9882,625800.0
2013-07-23 15:30:00,35.98,36.05,35.95,35.99,1539600.0,16.9882,17.0212,16.974,16.9929,1539600.0
2013-07-24 09:30:00,36.02,36.02,35.59,35.63,1165800.0,17.007,17.007,16.804,16.8229,1165800.0
2013-07-24 10:00:00,35.62,35.72,35.51,35.67,1277700.0,16.8182,16.8654,16.7662,16.8418,1277700.0
2013-07-24 10:30:00,35.66,35.78,35.61,35.66,1011700.0,16.8371,16.8937,16.8135,16.8371,1011700.0
2013-07-24 11:00:00,35.66,35.73,35.58,35.7,716600.0,16.8371,16.8701,16.7993,16.8559,716600.0
2013-07-24 11:30:00,35.7,35.81,35.69,35.72,619200.0,16.8559,16.9079,16.8512,16.8654,619200.0
2013-07-24 12:00:00,35.71,35.78,35.65,35.66,332000.0,16.8607,16.8937,16.8323,16.8371,332000.0
2013-07-24 12:30:00,35.66,35.7,35.57,35.62,415300.0,16.8371,16.8559,16.7946,16.8182,415300.0
2013-07-24 13:00:00,35.62,35.72,35.58,35.63,304300.0,16.8182,16.8654,16.7993,16.8229,304300.0
2013-07-24 13:30:00,35.62,35.66,35.55,35.56,351400.0,16.8182,16.8371,16.7851,16.7898,351400.0
2013-07-24 14:00:00,35.56,35.6,35.53,35.56,488400.0,16.7898,16.8087,16.7757,16.7898,488400.0
2013-07-24 14:30:00,35.56,35.57,35.51,35.53,327900.0,16.7898,16.7946,16.7662,16.7757,327900.0
2013-07-24 15:00:00,35.54,35.57,35.5,35.5,491800.0,16.7804,16.7946,16.7615,16.7615,491800.0
2013-07-24 15:30:00,35.51,35.57,35.45,35.56,2085900.0,16.7662,16.7946,16.7379,16.7898,2085900.0
2013-07-25 09:30:00,35.51,35.74,35.46,35.63,595900.0,16.7662,16.8748,16.7426,16.8229,595900.0
2013-07-25 10:00:00,35.64,35.75,35.61,35.71,478900.0,16.8276,16.8796,16.8135,16.8607,478900.0
2013-07-25 10:30:00,35.7,35.85,35.68,35.85,360300.0,16.8559,16.9268,16.8465,16.9268,360300.0
2013-07-25 11:00:00,35.85,35.85,35.7,35.7,562800.0,16.9268,16.9268,16.8559,16.8559,562800.0
2013-07-25 11:30:00,35.7,35.83,35.7,35.79,373700.0,16.8559,16.9173,16.8559,16.8984,373700.0
2013-07-25 12:00:00,35.79,35.86,35.78,35.8,204800.0,16.8984,16.9315,16.8937,16.9032,204800.0
2013-07-25 12:30:00,35.81,35.9,35.81,35.88,261800.0,16.9079,16.9504,16.9079,16.9409,261800.0
2013-07-25 13:00:00,35.88,35.93,35.86,35.91,190200.0,16.9409,16.9645,16.9315,16.9551,190200.0
2013-07-25 13:30:00,35.91,35.95,35.86,35.93,230600.0,16.9551,16.974,16.9315,16.9645,230600.0
2013-07-25 14:00:00,35.93,35.97,35.9,35.95,250800.0,16.9645,16.9834,16.9504,16.974,250800.0
2013-07-25 14:30:00,35.95,35.98,35.89,35.89,257700.0,16.974,16.9882,16.9457,16.9457,257700.0
2013-07-25 15:00:00,35.89,35.98,35.87,35.93,353000.0,16.9457,16.9882,16.9362,16.9645,353000.0
2013-07-25 15:30:00,35.94,35.99,35.88,35.92,1214800.0,16.9693,16.9929,16.9409,16.9598,1214800.0
2013-07-26 09:30:00,35.8,35.88,35.5,35.52,831300.0,16.9032,16.9409,16.7615,16.771,831300.0
2013-07-26 10:00:00,35.52,35.58,35.35,35.38,758900.0,16.771,16.7993,16.6907,16.7049,758900.0
2013-07-26 10:30:00,35.38,35.39,35.16,35.24,592200.0,16.7049,16.7096,16.601,16.6388,592200.0
2013-07-26 11:00:00,35.23,35.39,35.22,35.33,454500.0,16.634,16.7096,16.6293,16.6813,454500.0
2013-07-26 11:30:00,35.33,35.47,35.32,35.46,371300.0,16.6813,16.7474,16.6765,16.7426,371300.0
2013-07-26 12:00:00,35.46,35.53,35.45,35.52,310600.0,16.7426,16.7757,16.7379,16.771,310600.0
2013-07-26 12:30:00,35.53,35.58,35.5,35.55,235500.0,16.7757,16.7993,16.7615,16.7851,235500.0
2013-07-26 13:00:00,35.55,35.71,35.55,35.71,226700.0,16.7851,16.8607,16.7851,16.8607,226700.0
2013-07-26 13:30:00,35.71,35.71,35.64,35.66,194300.0,16.8607,16.8607,16.8276,16.8371,194300.0
2013-07-26 14:00:00,35.65,35.71,35.61,35.64,198200.0,16.8323,16.8607,16.8135,16.8276,198200.0
2013-07-26 14:30:00,35.64,35.75,35.62,35.72,245400.0,16.8276,16.8796,16.8182,16.8654,245400.0
2013-07-26 15:00:00,35.71,35.87,35.7,35.84,347000.0,16.8607,16.9362,16.8559,16.922,347000.0
2013-07-26 15:30:00,35.83,35.89,35.78,35.88,816300.0,16.9173,16.9457,16.8937,16.9409,816300.0
2013-07-29 09:30:00,35.83,35.88,35.53,35.63,861600.0,16.9173,16.9409,16.7757,16.8229,861600.0
2013-07-29 10:00:00,35.62,35.67,35.53,35.63,430800.0,16.8182,16.8418,16.7757,16.8229,430800.0
2013-07-29 10:30:00,35.63,35.63,35.51,35.6,345500.0,16.8229,16.8229,16.7662,16.8087,345500.0
2013-07-29 11:00:00,35.59,35.63,35.55,35.57,366800.0,16.804,16.8229,16.7851,16.7946,366800.0
2013-07-29 11:30:00,35.57,35.6,35.55,35.59,233700.0,16.7946,16.8087,16.7851,16.804,233700.0
2013-07-29 12:00:00,35.58,35.6,35.51,35.54,230900.0,16.7993,16.8087,16.7662,16.7804,230900.0
2013-07-29 12:30:00,35.54,35.58,35.52,35.56,173400.0,16.7804,16.7993,16.771,16.7898,173400.0
2013-07-29 13:00:00,35.57,35.65,35.56,35.63,199700.0,16.7946,16.8323,16.7898,16.8229,199700.0
2013-07-29 13:30:00,35.62,35.65,35.56,35.57,214600.0,16.8182,16.8323,16.7898,16.7946,214600.0
2013-07-29 14:00:00,35.58,35.68,35.57,35.67,290200.0,16.7993,16.8465,16.7946,16.8418,290200.0
2013-07-29 14:30:00,35.67,35.73,35.65,35.66,278000.0,16.8418,16.8701,16.8323,16.8371,278000.0
2013-07-29 15:00:00,35.67,35.69,35.59,35.62,246900.0,16.8418,16.8512,16.804,16.8182,246900.0
2013-07-29 15:30:00,35.63,35.67,35.6,35.66,887300.0,16.8229,16.8418,16.8087,16.8371,887300.0
2013-07-30 09:30:00,35.77,35.83,35.65,35.72,453200.0,16.889,16.9173,16.8323,16.8654,453200.0
2013-07-30 10:00:00,35.72,35.84,35.7,35.74,416000.0,16.8654,16.922,16.8559,16.8748,416000.0
2013-07-30 10:30:00,35.73,35.75,35.63,35.65,297900.0,16.8701,16.8796,16.8229,16.8323,297900.0
2013-07-30 11:00:00,35.64,35.75,35.62,35.71,318000.0,16.8276,16.8796,16.8182,16.8607,318000.0
2013-07-30 11:30:00,35.7,35.74,35.66,35.67,241800.0,16.8559,16.8748,16.8371,16.8418,241800.0
2013-07-30 12:00:00,35.68,35.7,35.63,35.69,237100.0,16.8465,16.8559,16.8229,16.8512,237100.0
2013-07-30 12:30:00,35.69,35.7,35.63,35.67,188100.0,16.8512,16.8559,16.8229,16.8418,188100.0
2013-07-30 13:00:00,35.67,35.72,35.64,35.64,200800.0,16.8418,16.8654,16.8276,16.8276,200800.0
2013-07-30 13:30:00,35.65,35.65,35.53,35.55,410500.0,16.8323,16.8323,16.7757,16.7851,410500.0
2013-07-30 14:00:00,35.54,35.56,35.48,35.55,454500.0,16.7804,16.7898,16.7521,16.7851,454500.0
2013-07-30 14:30:00,35.54,35.6,35.54,35.56,341900.0,16.7804,16.8087,16.7804,16.7898,341900.0
2013-07-30 15:00:00,35.56,35.67,35.54,35.63,346700.0,16.7898,16.8418,16.7804,16.8229,346700.0
2013-07-30 15:30:00,35.63,35.64,35.53,35.57,1147500.0,16.8229,16.8276,16.7757,16.7946,1147500.0
2013-07-31 09:30:00,35.55,35.63,35.37,35.38,932000.0,16.7851,16.8229,16.7001,16.7049,932000.0
2013-07-31 10:00:00,35.39,35.5,35.27,35.5,847800.0,16.7096,16.7615,16.6529,16.7615,847800.0
2013-07-31 10:30:00,35.5,35.55,35.45,35.54,730800.0,16.7615,16.7851,16.7379,16.7804,730800.0
2013-07-31 11:00:00,35.54,35.57,35.48,35.49,498100.0,16.7804,16.7946,16.7521,16.7568,498100.0
2013-07-31 11:30:00,35.48,35.51,35.41,35.41,469600.0,16.7521,16.7662,16.719,16.719,469600.0
2013-07-31 12:00:00,35.42,35.45,35.37,35.39,306100.0,16.7237,16.7379,16.7001,16.7096,306100.0
2013-07-31 12:30:00,35.38,35.39,35.32,35.33,351700.0,16.7049,16.7096,16.6765,16.6813,351700.0
2013-07-31 13:00:00,35.33,35.34,35.25,35.26,428700.0,16.6813,16.686,16.6435,16.6482,428700.0
2013-07-31 13:30:00,35.25,35.27,35.2,35.23,446800.0,16.6435,16.6529,16.6199,16.634,446800.0
2013-07-31 14:00:00,35.22,35.29,35.07,35.17,1189700.0,16.6293,16.6624,16.5585,16.6057,1189700.0
2013-07-31 14:30:00,35.16,35.3,35.16,35.29,583000.0,16.601,16.6671,16.601,16.6624,583000.0
2013-07-31 15:00:00,35.29,35.3,35.17,35.17,708900.0,16.6624,16.6671,16.6057,16.6057,708900.0
2013-07-31 15:30:00,35.18,35.18,35.01,35.08,2433500.0,16.6104,16.6104,16.5302,16.5632,2433500.0
2013-08-01 09:30:00,35.34,35.34,35.04,35.14,1200300.0,16.686,16.686,16.5443,16.5915,1200300.0
2013-08-01 10:00:00,35.14,35.29,35.11,35.28,860400.0,16.5915,16.6624,16.5774,16.6576,860400.0
2013-08-01 10:30:00,35.27,35.39,35.23,35.26,520700.0,16.6529,16.7096,16.634,16.6482,520700.0
2013-08-01 11:00:00,35.27,35.39,35.26,35.39,359800.0,16.6529,16.7096,16.6482,16.7096,359800.0
2013-08-01 11:30:00,35.39,35.47,35.37,35.47,415500.0,16.7096,16.7474,16.7001,16.7474,415500.0
2013-08-01 12:00:00,35.47,35.48,35.32,35.39,429900.0,16.7474,16.7521,16.6765,16.7096,429900.0
2013-08-01 12:30:00,35.4,35.42,35.35,35.42,265900.0,16.7143,16.7237,16.6907,16.7237,265900.0
2013-08-01 13:00:00,35.42,35.51,35.42,35.43,332600.0,16.7237,16.7662,16.7237,16.7285,332600.0
2013-08-01 13:30:00,35.42,35.47,35.4,35.45,268000.0,16.7237,16.7474,16.7143,16.7379,268000.0
2013-08-01 14:00:00,35.45,35.55,35.45,35.54,375400.0,16.7379,16.7851,16.7379,16.7804,375400.0
2013-08-01 14:30:00,35.54,35.55,35.51,35.55,368000.0,16.7804,16.7851,16.7662,16.7851,368000.0
2013-08-01 15:00:00,35.54,35.59,35.53,35.57,614700.0,16.7804,16.804,16.7757,16.7946,614700.0
2013-08-01 15:30:00,35.56,35.63,35.53,35.55,1381800.0,16.7898,16.8229,16.7757,16.7851,1381800.0
2013-08-02 09:30:00,35.52,35.53,35.32,35.41,483500.0,16.771,16.7757,16.6765,16.719,483500.0
2013-08-02 10:00:00,35.4,35.43,35.3,35.31,496100.0,16.7143,16.7285,16.6671,16.6718,496100.0
2013-08-02 10:30:00,35.32,35.37,35.28,35.34,358200.0,16.6765,16.7001,16.6576,16.686,358200.0
2013-08-02 11:00:00,35.35,35.38,35.28,35.38,308400.0,16.6907,16.7049,16.6576,16.7049,308400.0
2013-08-02 11:30:00,35.38,35.48,35.38,35.47,316800.0,16.7049,16.7521,16.7049,16.7474,316800.0
2013-08-02 12:00:00,35.46,35.5,35.39,35.4,261600.0,16.7426,16.7615,16.7096,16.7143,261600.0
2013-08-02 12:30:00,35.41,35.49,35.39,35.48,278900.0,16.719,16.7568,16.7096,16.7521,278900.0
2013-08-02 13:00:00,35.49,35.57,35.48,35.54,494700.0,16.7568,16.7946,16.7521,16.7804,494700.0
2013-08-02 13:30:00,35.54,35.56,35.49,35.55,190000.0,16.7804,16.7898,16.7568,16.7851,190000.0
2013-08-02 14:00:00,35.56,35.59,35.53,35.57,281100.0,16.7898,16.804,16.7757,16.7946,281100.0
2013-08-02 14:30:00,35.57,35.67,35.56,35.66,362100.0,16.7946,16.8418,16.7898,16.8371,362100.0
2013-08-02 15:00:00,35.66,35.66,35.59,35.61,268100.0,16.8371,16.8371,16.804,16.8135,268100.0
2013-08-02 15:30:00,35.61,35.67,35.58,35.67,1084300.0,16.8135,16.8418,16.7993,16.8418,1084300.0
2013-08-05 09:30:00,35.57,35.63,35.44,35.5,460600.0,16.7946,16.8229,16.7332,16.7615,460600.0
2013-08-05 10:00:00,35.5,35.58,35.49,35.53,247400.0,16.7615,16.7993,16.7568,16.7757,247400.0
2013-08-05 10:30:00,35.54,35.59,35.52,35.58,297500.0,16.7804,16.804,16.771,16.7993,297500.0
2013-08-05 11:00:00,35.58,35.59,35.52,35.55,262000.0,16.7993,16.804,16.771,16.7851,262000.0
2013-08-05 11:30:00,35.55,35.57,35.54,35.55,215000.0,16.7851,16.7946,16.7804,16.7851,215000.0
2013-08-05 12:00:00,35.54,35.6,35.53,35.59,188300.0,16.7804,16.8087,16.7757,16.804,188300.0
2013-08-05 12:30:00,35.59,35.63,35.57,35.59,208000.0,16.804,16.8229,16.7946,16.804,208000.0
2013-08-05 13:00:00,35.59,35.6,35.54,35.57,148300.0,16.804,16.8087,16.7804,16.7946,148300.0
2013-08-05 13:30:00,35.56,35.61,35.54,35.6,143300.0,16.7898,16.8135,16.7804,16.8087,143300.0
2013-08-05 14:00:00,35.59,35.62,35.57,35.59,174600.0,16.804,16.8182,16.7946,16.804,174600.0
2013-08-05 14:30:00,35.59,35.67,35.58,35.67,209100.0,16.804,16.8418,16.7993,16.8418,209100.0
2013-08-05 15:00:00,35.66,35.66,35.61,35.66,200300.0,16.8371,16.8371,16.8135,16.8371,200300.0
2013-08-05 15:30:00,35.66,35.66,35.57,35.61,545500.0,16.8371,16.8371,16.7946,16.8135,545500.0
2013-08-06 09:30:00,35.55,35.58,35.33,35.41,544200.0,16.7851,16.7993,16.6813,16.719,544200.0
2013-08-06 10:00:00,35.4,35.49,35.37,35.43,729200.0,16.7143,16.7568,16.7001,16.7285,729200.0
2013-08-06 10:30:00,35.43,35.43,35.29,35.3,616300.0,16.7285,16.7285,16.6624,16.6671,616300.0
2013-08-06 11:00:00,35.3,35.35,35.22,35.26,857100.0,16.6671,16.6907,16.6293,16.6482,857100.0
2013-08-06 11:30:00,35.25,35.27,35.16,35.24,603800.0,16.6435,16.6529,16.601,16.6388,603800.0
2013-08-06 12:00:00,35.24,35.29,35.22,35.24,317100.0,16.6388,16.6624,16.6293,16.6388,317100.0
2013-08-06 12:30:00,35.24,35.32,35.22,35.32,363600.0,16.6388,16.6765,16.6293,16.6765,363600.0
2013-08-06 13:00:00,35.32,35.4,35.32,35.34,243100.0,16.6765,16.7143,16.6765,16.686,243100.0
2013-08-06 13:30:00,35.34,35.36,35.32,35.32,282100.0,16.686,16.6954,16.6765,16.6765,282100.0
2013-08-06 14:00:00,35.32,35.39,35.27,35.38,464000.0,16.6765,16.7096,16.6529,16.7049,464000.0
2013-08-06 14:30:00,35.38,35.38,35.27,35.33,551300.0,16.7049,16.7049,16.6529,16.6813,551300.0
2013-08-06 15:00:00,35.33,35.33,35.28,35.3,662800.0,16.6813,16.6813,16.6576,16.6671,662800.0
2013-08-06 15:30:00,35.3,35.4,35.3,35.39,1128100.0,16.6671,16.7143,16.6671,16.7096,1128100.0
2013-08-07 09:30:00,35.36,35.37,35.15,35.22,563100.0,16.6954,16.7001,16.5963,16.6293,563100.0
2013-08-07 10:00:00,35.22,35.23,35.1,35.13,744200.0,16.6293,16.634,16.5727,16.5868,744200.0
2013-08-07 10:30:00,35.12,35.17,35.08,35.12,455700.0,16.5821,16.6057,16.5632,16.5821,455700.0
2013-08-07 11:00:00,35.12,35.17,35.09,35.1,399500.0,16.5821,16.6057,16.5679,16.5727,399500.0
2013-08-07 11:30:00,35.11,35.19,35.09,35.18,370400.0,16.5774,16.6151,16.5679,16.6104,370400.0
2013-08-07 12:00:00,35.19,35.22,35.16,35.19,296200.0,16.6151,16.6293,16.601,16.6151,296200.0
2013-08-07 12:30:00,35.2,35.28,35.19,35.27,338500.0,16.6199,16.6576,16.6151,16.6529,338500.0
2013-08-07 13:00:00,35.27,35.29,35.25,35.28,234300.0,16.6529,16.6624,16.6435,16.6576,234300.0
2013-08-07 13:30:00,35.28,35.33,35.26,35.33,322400.0,16.6576,16.6813,16.6482,16.6813,322400.0
2013-08-07 14:00:00,35.33,35.33,35.25,35.26,359200.0,16.6813,16.6813,16.6435,16.6482,359200.0
2013-08-07 14:30:00,35.26,35.26,35.24,35.26,266900.0,16.6482,16.6482,16.6388,16.6482,266900.0
2013-08-07 15:00:00,35.25,35.31,35.24,35.3,373700.0,16.6435,16.6718,16.6388,16.6671,373700.0
2013-08-07 15:30:00,35.3,35.31,35.2,35.2,1104200.0,16.6671,16.6718,16.6199,16.6199,1104200.0
2013-08-08 09:30:00,35.3,35.4,35.3,35.38,771600.0,16.6671,16.7143,16.6671,16.7049,771600.0
2013-08-08 10:00:00,35.38,35.44,35.34,35.44,491900.0,16.7049,16.7332,16.686,16.7332,491900.0
2013-08-08 10:30:00,35.44,35.45,35.34,35.37,495400.0,16.7332,16.7379,16.686,16.7001,495400.0
2013-08-08 11:00:00,35.37,35.43,35.35,35.43,321700.0,16.7001,16.7285,16.6907,16.7285,321700.0
2013-08-08 11:30:00,35.43,35.52,35.4,35.52,487400.0,16.7285,16.771,16.7143,16.771,487400.0
2013-08-08 12:00:00,35.52,35.62,35.51,35.58,604300.0,16.771,16.8182,16.7662,16.7993,604300.0
2013-08-08 12:30:00,35.57,35.62,35.57,35.6,202300.0,16.7946,16.8182,16.7946,16.8087,202300.0
2013-08-08 13:00:00,35.59,35.66,35.58,35.58,390800.0,16.804,16.8371,16.7993,16.7993,390800.0
2013-08-08 13:30:00,35.59,35.66,35.58,35.64,258700.0,16.804,16.8371,16.7993,16.8276,258700.0
2013-08-08 14:00:00,35.64,35.68,35.62,35.67,373800.0,16.8276,16.8465,16.8182,16.8418,373800.0
2013-08-08 14:30:00,35.66,35.68,35.62,35.65,297400.0,16.8371,16.8465,16.8182,16.8323,297400.0
2013-08-08 15:00:00,35.65,35.69,35.64,35.69,356700.0,16.8323,16.8512,16.8276,16.8512,356700.0
2013-08-08 15:30:00,35.69,35.69,35.56,35.57,976800.0,16.8512,16.8512,16.7898,16.7946,976800.0
2013-08-09 09:30:00,35.58,35.6,35.34,35.35,383200.0,16.7993,16.8087,16.686,16.6907,383200.0
2013-08-09 10:00:00,35.36,35.37,35.26,35.34,534600.0,16.6954,16.7001,16.6482,16.686,534600.0
2013-08-09 10:30:00,35.35,35.42,35.3,35.42,662900.0,16.6907,16.7237,16.6671,16.7237,662900.0
2013-08-09 11:00:00,35.41,35.42,35.33,35.35,335500.0,16.719,16.7237,16.6813,16.6907,335500.0
2013-08-09 11:30:00,35.34,35.49,35.34,35.49,373400.0,16.686,16.7568,16.686,16.7568,373400.0
2013-08-09 12:00:00,35.48,35.49,35.43,35.47,220600.0,16.7521,16.7568,16.7285,16.7474,220600.0
2013-08-09 12:30:00,35.46,35.49,35.42,35.42,353800.0,16.7426,16.7568,16.7237,16.7237,353800.0
2013-08-09 13:00:00,35.43,35.49,35.41,35.48,180800.0,16.7285,16.7568,16.719,16.7521,180800.0
2013-08-09 13:30:00,35.48,35.49,35.46,35.47,150600.0,16.7521,16.7568,16.7426,16.7474,150600.0
2013-08-09 14:00:00,35.47,35.47,35.4,35.46,247800.0,16.7474,16.7474,16.7143,16.7426,247800.0
2013-08-09 14:30:00,35.46,35.46,35.38,35.41,251900.0,16.7426,16.7426,16.7049,16.719,251900.0
2013-08-09 15:00:00,35.41,35.43,35.37,35.4,282500.0,16.719,16.7285,16.7001,16.7143,282500.0
2013-08-09 15:30:00,35.4,35.42,35.34,35.35,823000.0,16.7143,16.7237,16.686,16.6907,823000.0
2013-08-12 09:30:00,35.25,35.28,35.08,35.13,740400.0,16.6435,16.6576,16.5632,16.5868,740400.0
2013-08-12 10:00:00,35.13,35.2,35.09,35.1,440400.0,16.5868,16.6199,16.5679,16.5727,440400.0
2013-08-12 10:30:00,35.11,35.18,35.1,35.16,274600.0,16.5774,16.6104,16.5727,16.601,274600.0
2013-08-12 11:00:00,35.15,35.23,35.14,35.2,335800.0,16.5963,16.634,16.5915,16.6199,335800.0
2013-08-12 11:30:00,35.19,35.25,35.18,35.21,320000.0,16.6151,16.6435,16.6104,16.6246,320000.0
2013-08-12 12:00:00,35.21,35.22,35.16,35.18,196800.0,16.6246,16.6293,16.601,16.6104,196800.0
2013-08-12 12:30:00,35.18,35.18,35.14,35.16,191700.0,16.6104,16.6104,16.5915,16.601,191700.0
2013-08-12 13:00:00,35.16,35.18,35.09,35.11,215100.0,16.601,16.6104,16.5679,16.5774,215100.0
2013-08-12 13:30:00,35.11,35.12,35.05,35.06,327700.0,16.5774,16.5821,16.549,16.5538,327700.0
2013-08-12 14:00:00,35.07,35.13,35.05,35.1,252700.0,16.5585,16.5868,16.549,16.5727,252700.0
2013-08-12 14:30:00,35.09,35.13,35.07,35.12,232500.0,16.5679,16.5868,16.5585,16.5821,232500.0
2013-08-12 15:00:00,35.12,35.15,35.1,35.14,282000.0,16.5821,16.5963,16.5727,16.5915,282000.0
2013-08-12 15:30:00,35.15,35.18,35.13,35.15,645600.0,16.5963,16.6104,16.5868,16.5963,645600.0
2013-08-13 09:30:00,35.17,35.25,35.09,35.15,533600.0,16.6057,16.6435,16.5679,16.5963,533600.0
2013-08-13 10:00:00,35.14,35.17,35.07,35.16,582000.0,16.5915,16.6057,16.5585,16.601,582000.0
2013-08-13 10:30:00,35.15,35.15,35.01,35.02,386800.0,16.5963,16.5963,16.5302,16.5349,386800.0
2013-08-13 11:00:00,35.02,35.07,35.01,35.07,316800.0,16.5349,16.5585,16.5302,16.5585,316800.0
2013-08-13 11:30:00,35.07,35.14,35.05,35.05,341700.0,16.5585,16.5915,16.549,16.549,341700.0
2013-08-13 12:00:00,35.05,35.15,35.01,35.14,349200.0,16.549,16.5963,16.5302,16.5915,349200.0
2013-08-13 12:30:00,35.14,35.21,35.14,35.18,311600.0,16.5915,16.6246,16.5915,16.6104,311600.0
2013-08-13 13:00:00,35.18,35.27,35.18,35.26,303500.0,16.6104,16.6529,16.6104,16.6482,303500.0
2013-08-13 13:30:00,35.25,35.26,35.2,35.23,220900.0,16.6435,16.6482,16.6199,16.634,220900.0
2013-08-13 14:00:00,35.24,35.24,35.21,35.23,241300.0,16.6388,16.6388,16.6246,16.634,241300.0
2013-08-13 14:30:00,35.22,35.23,35.17,35.2,449400.0,16.6293,16.634,16.6057,16.6199,449400.0
2013-08-13 15:00:00,35.19,35.23,35.16,35.2,460400.0,16.6151,16.634,16.601,16.6199,460400.0
2013-08-13 15:30:00,35.21,35.23,35.18,35.23,825600.0,16.6246,16.634,16.6104,16.634,825600.0
2013-08-14 09:30:00,35.23,35.24,35.1,35.22,496300.0,16.634,16.6388,16.5727,16.6293,496300.0
2013-08-14 10:00:00,35.23,35.25,35.04,35.05,347000.0,16.634,16.6435,16.5443,16.549,347000.0
2013-08-14 10:30:00,35.04,35.15,35.04,35.13,251200.0,16.5443,16.5963,16.5443,16.5868,251200.0
2013-08-14 11:00:00,35.13,35.18,35.12,35.15,245400.0,16.5868,16.6104,16.5821,16.5963,245400.0
2013-08-14 11:30:00,35.15,35.17,34.94,34.94,974300.0,16.5963,16.6057,16.4971,16.4971,974300.0
2013-08-14 12:00:00,34.94,34.96,34.81,34.88,582100.0,16.4971,16.5066,16.4357,16.4688,582100.0
2013-08-14 12:30:00,34.88,34.92,34.85,34.9,229400.0,16.4688,16.4877,16.4546,16.4782,229400.0
2013-08-14 13:00:00,34.9,35.01,34.87,34.98,306700.0,16.4782,16.5302,16.4641,16.516,306700.0
2013-08-14 13:30:00,34.98,35.02,34.95,34.98,305600.0,16.516,16.5349,16.5018,16.516,305600.0
2013-08-14 14:00:00,34.97,35.01,34.96,34.99,221600.0,16.5113,16.5302,16.5066,16.5207,221600.0
2013-08-14 14:30:00,35.0,35.04,34.98,35.02,196900.0,16.5254,16.5443,16.516,16.5349,196900.0
2013-08-14 15:00:00,35.02,35.09,35.0,35.07,289500.0,16.5349,16.5679,16.5254,16.5585,289500.0
2013-08-14 15:30:00,35.07,35.09,35.02,35.05,960800.0,16.5585,16.5679,16.5349,16.549,960800.0
2013-08-15 09:30:00,34.78,34.93,34.72,34.76,720700.0,16.4216,16.4924,16.3932,16.4121,720700.0
2013-08-15 10:00:00,34.76,34.83,34.67,34.72,763300.0,16.4121,16.4452,16.3696,16.3932,763300.0
2013-08-15 10:30:00,34.73,34.74,34.55,34.61,513100.0,16.398,16.4027,16.313,16.3413,513100.0
2013-08-15 11:00:00,34.6,34.7,34.6,34.67,337100.0,16.3366,16.3838,16.3366,16.3696,337100.0
2013-08-15 11:30:00,34.66,34.67,34.58,34.58,334600.0,16.3649,16.3696,16.3271,16.3271,334600.0
2013-08-15 12:00:00,34.59,34.62,34.58,34.59,244600.0,16.3319,16.346,16.3271,16.3319,244600.0
2013-08-15 12:30:00,34.58,34.63,34.57,34.58,268100.0,16.3271,16.3507,16.3224,16.3271,268100.0
2013-08-15 13:00:00,34.57,34.6,34.51,34.52,328900.0,16.3224,16.3366,16.2941,16.2988,328900.0
2013-08-15 13:30:00,34.52,34.58,34.51,34.56,269200.0,16.2988,16.3271,16.2941,16.3177,269200.0
2013-08-15 14:00:00,34.56,34.58,34.5,34.55,424000.0,16.3177,16.3271,16.2894,16.313,424000.0
2013-08-15 14:30:00,34.55,34.58,34.51,34.52,280300.0,16.313,16.3271,16.2941,16.2988,280300.0
2013-08-15 15:00:00,34.53,34.54,34.5,34.53,394900.0,16.3035,16.3082,16.2894,16.3035,394900.0
2013-08-15 15:30:00,34.52,34.58,34.5,34.55,1084200.0,16.2988,16.3271,16.2894,16.313,1084200.0
2013-08-16 09:30:00,34.51,34.61,34.43,34.58,1640500.0,16.2941,16.3413,16.2563,16.3271,1640500.0
2013-08-16 10:00:00,34.58,34.61,34.45,34.47,547800.0,16.3271,16.3413,16.2658,16.2752,547800.0
2013-08-16 10:30:00,34.47,34.55,34.46,34.51,423900.0,16.2752,16.313,16.2705,16.2941,423900.0
2013-08-16 11:00:00,34.51,34.58,34.5,34.56,682900.0,16.2941,16.3271,16.2894,16.3177,682900.0
2013-08-16 11:30:00,34.57,34.63,34.55,34.62,419400.0,16.3224,16.3507,16.313,16.346,419400.0
2013-08-16 12:00:00,34.61,34.61,34.49,34.5,509700.0,16.3413,16.3413,16.2846,16.2894,509700.0
2013-08-16 12:30:00,34.49,34.51,34.47,34.49,468900.0,16.2846,16.2941,16.2752,16.2846,468900.0
2013-08-16 13:00:00,34.49,34.5,34.43,34.43,602100.0,16.2846,16.2894,16.2563,16.2563,602100.0
2013-08-16 13:30:00,34.44,34.44,34.33,34.34,535800.0,16.261,16.261,16.2091,16.2138,535800.0
2013-08-16 14:00:00,34.34,34.36,34.25,34.32,358200.0,16.2138,16.2233,16.1713,16.2044,358200.0
2013-08-16 14:30:00,34.32,34.4,34.27,34.4,297100.0,16.2044,16.2421,16.1808,16.2421,297100.0
2013-08-16 15:00:00,34.4,34.4,34.33,34.33,298300.0,16.2421,16.2421,16.2091,16.2091,298300.0
2013-08-16 15:30:00,34.33,34.37,34.29,34.29,954100.0,16.2091,16.228,16.1902,16.1902,954100.0
2013-08-19 09:30:00,34.28,34.3,34.09,34.2,697000.0,16.1855,16.1949,16.0958,16.1477,697000.0
2013-08-19 10:00:00,34.2,34.21,34.04,34.05,696900.0,16.1477,16.1524,16.0722,16.0769,696900.0
2013-08-19 10:30:00,34.06,34.18,34.05,34.1,482400.0,16.0816,16.1383,16.0769,16.1005,482400.0
2013-08-19 11:00:00,34.11,34.14,34.07,34.12,335100.0,16.1052,16.1194,16.0863,16.1099,335100.0
2013-08-19 11:30:00,34.13,34.22,34.1,34.13,462800.0,16.1147,16.1572,16.1005,16.1147,462800.0
2013-08-19 12:00:00,34.13,34.13,34.05,34.09,232400.0,16.1147,16.1147,16.0769,16.0958,232400.0
2013-08-19 12:30:00,34.09,34.19,34.07,34.14,258300.0,16.0958,16.143,16.0863,16.1194,258300.0
2013-08-19 13:00:00,34.15,34.15,34.05,34.06,267700.0,16.1241,16.1241,16.0769,16.0816,267700.0
2013-08-19 13:30:00,34.05,34.08,33.9,33.9,756200.0,16.0769,16.0911,16.0061,16.0061,756200.0
2013-08-19 14:00:00,33.91,33.93,33.85,33.9,511700.0,16.0108,16.0202,15.9825,16.0061,511700.0
2013-08-19 14:30:00,33.9,33.92,33.85,33.89,540500.0,16.0061,16.0155,15.9825,16.0013,540500.0
2013-08-19 15:00:00,33.9,33.94,33.85,33.91,464300.0,16.0061,16.025,15.9825,16.0108,464300.0
2013-08-19 15:30:00,33.92,33.94,33.88,33.93,1387300.0,16.0155,16.025,15.9966,16.0202,1387300.0
2013-08-20 09:30:00,33.95,34.0,33.87,33.88,613800.0,16.0297,16.0533,15.9919,15.9966,613800.0
2013-08-20 10:00:00,33.89,33.93,33.82,33.91,668300.0,16.0013,16.0202,15.9683,16.0108,668300.0
2013-08-20 10:30:00,33.91,34.04,33.9,33.99,552600.0,16.0108,16.0722,16.0061,16.0486,552600.0
2013-08-20 11:00:00,33.98,34.04,33.97,34.04,440300.0,16.0438,16.0722,16.0391,16.0722,440300.0
2013-08-20 11:30:00,34.03,34.05,33.98,34.0,567900.0,16.0674,16.0769,16.0438,16.0533,567900.0
2013-08-20 12:00:00,33.99,34.0,33.96,33.97,379200.0,16.0486,16.0533,16.0344,16.0391,379200.0
2013-08-20 12:30:00,33.97,33.97,33.86,33.87,420300.0,16.0391,16.0391,15.9872,15.9919,420300.0
2013-08-20 13:00:00,33.86,33.9,33.86,33.88,258700.0,15.9872,16.0061,15.9872,15.9966,258700.0
2013-08-20 13:30:00,33.87,33.91,33.87,33.9,235400.0,15.9919,16.0108,15.9919,16.0061,235400.0
2013-08-20 14:00:00,33.9,33.91,33.86,33.9,276700.0,16.0061,16.0108,15.9872,16.0061,276700.0
2013-08-20 14:30:00,33.9,33.9,33.87,33.88,336500.0,16.0061,16.0061,15.9919,15.9966,336500.0
2013-08-20 15:00:00,33.88,33.91,33.83,33.86,443400.0,15.9966,16.0108,15.973,15.9872,443400.0
2013-08-20 15:30:00,33.85,33.86,33.75,33.77,1116800.0,15.9825,15.9872,15.9352,15.9447,1116800.0
2013-08-21 09:30:00,33.74,33.77,33.4,33.43,1426500.0,15.9305,15.9447,15.77,15.7842,1426500.0
2013-08-21 10:00:00,33.43,33.48,33.37,33.39,790300.0,15.7842,15.8078,15.7558,15.7653,790300.0
2013-08-21 10:30:00,33.4,33.55,33.37,33.54,566500.0,15.77,15.8408,15.7558,15.8361,566500.0
2013-08-21 11:00:00,33.55,33.56,33.5,33.54,502200.0,15.8408,15.8455,15.8172,15.8361,502200.0
2013-08-21 11:30:00,33.54,33.59,33.51,33.52,415200.0,15.8361,15.8597,15.8219,15.8266,415200.0
2013-08-21 12:00:00,33.52,33.63,33.5,33.61,327500.0,15.8266,15.8786,15.8172,15.8691,327500.0
2013-08-21 12:30:00,33.62,33.7,33.57,33.7,314500.0,15.8739,15.9116,15.8503,15.9116,314500.0
2013-08-21 13:00:00,33.7,33.7,33.59,33.6,361600.0,15.9116,15.9116,15.8597,15.8644,361600.0
2013-08-21 13:30:00,33.6,33.63,33.57,33.62,276900.0,15.8644,15.8786,15.8503,15.8739,276900.0
2013-08-21 14:00:00,33.61,33.61,33.43,33.54,598600.0,15.8691,15.8691,15.7842,15.8361,598600.0
2013-08-21 14:30:00,33.53,33.71,33.53,33.61,430900.0,15.8314,15.9164,15.8314,15.8691,430900.0
2013-08-21 15:00:00,33.61,33.64,33.53,33.55,497600.0,15.8691,15.8833,15.8314,15.8408,497600.0
2013-08-21 15:30:00,33.54,33.59,33.43,33.45,1005300.0,15.8361,15.8597,15.7842,15.7936,1005300.0
2013-08-22 09:30:00,33.5,33.51,33.12,33.16,1228100.0,15.8172,15.8219,15.6378,15.6567,1228100.0
2013-08-22 10:00:00,33.16,33.26,33.16,33.24,834800.0,15.6567,15.7039,15.6567,15.6944,834800.0
2013-08-22 10:30:00,33.25,33.29,33.18,33.28,859800.0,15.6992,15.7181,15.6661,15.7133,859800.0
2013-08-22 11:00:00,33.28,33.37,33.27,33.34,589500.0,15.7133,15.7558,15.7086,15.7417,589500.0
2013-08-22 11:30:00,33.33,33.44,33.33,33.44,416700.0,15.7369,15.7889,15.7369,15.7889,416700.0
2013-08-22 12:00:00,33.44,33.48,33.38,33.39,283600.0,15.7889,15.8078,15.7605,15.7653,283600.0
2013-08-22 12:30:00,33.39,33.48,33.38,33.45,222400.0,15.7653,15.8078,15.7605,15.7936,222400.0
2013-08-22 13:00:00,33.46,33.5,33.41,33.44,223400.0,15.7983,15.8172,15.7747,15.7889,223400.0
2013-08-22 13:30:00,33.44,33.48,33.4,33.48,190600.0,15.7889,15.8078,15.77,15.8078,190600.0
2013-08-22 14:00:00,33.48,33.49,33.45,33.49,129400.0,15.8078,15.8125,15.7936,15.8125,129400.0
2013-08-22 14:30:00,33.49,33.52,33.45,33.47,198400.0,15.8125,15.8266,15.7936,15.803,198400.0
2013-08-22 15:00:00,33.45,33.64,33.44,33.61,316300.0,15.7936,15.8833,15.7889,15.8691,316300.0
2013-08-22 15:30:00,33.62,33.63,33.5,33.56,1452400.0,15.8739,15.8786,15.8172,15.8455,1452400.0
2013-08-23 09:30:00,33.52,33.79,33.52,33.66,999200.0,15.8266,15.9541,15.8266,15.8928,999200.0
2013-08-23 10:00:00,33.66,33.7,33.63,33.65,529100.0,15.8928,15.9116,15.8786,15.888,529100.0
2013-08-23 10:30:00,33.65,33.92,33.63,33.84,697900.0,15.888,16.0155,15.8786,15.9777,697900.0
2013-08-23 11:00:00,33.85,33.87,33.73,33.77,469800.0,15.9825,15.9919,15.9258,15.9447,469800.0
2013-08-23 11:30:00,33.77,33.83,33.75,33.77,310000.0,15.9447,15.973,15.9352,15.9447,310000.0
2013-08-23 12:00:00,33.77,33.84,33.76,33.8,271500.0,15.9447,15.9777,15.94,15.9589,271500.0
2013-08-23 12:30:00,33.8,33.9,33.76,33.85,437700.0,15.9589,16.0061,15.94,15.9825,437700.0
2013-08-23 13:00:00,33.85,34.0,33.84,34.0,792900.0,15.9825,16.0533,15.9777,16.0533,792900.0
2013-08-23 13:30:00,34.0,34.29,33.99,34.26,1227800.0,16.0533,16.1902,16.0486,16.176,1227800.0
2013-08-23 14:00:00,34.26,34.27,34.11,34.13,1469400.0,16.176,16.1808,16.1052,16.1147,1469400.0
2013-08-23 14:30:00,34.13,34.27,34.12,34.25,627100.0,16.1147,16.1808,16.1099,16.1713,627100.0
2013-08-23 15:00:00,34.24,34.26,34.18,34.24,627800.0,16.1666,16.176,16.1383,16.1666,627800.0
2013-08-23 15:30:00,34.24,34.31,34.19,34.28,1494700.0,16.1666,16.1997,16.143,16.1855,1494700.0
2013-08-26 09:30:00,34.39,34.39,34.11,34.13,821000.0,16.2374,16.2374,16.1052,16.1147,821000.0
2013-08-26 10:00:00,34.13,34.29,34.1,34.29,636500.0,16.1147,16.1902,16.1005,16.1902,636500.0
2013-08-26 10:30:00,34.29,34.36,34.21,34.34,624500.0,16.1902,16.2233,16.1524,16.2138,624500.0
2013-08-26 11:00:00,34.34,34.36,34.25,34.26,615200.0,16.2138,16.2233,16.1713,16.176,615200.0
2013-08-26 11:30:00,34.26,34.29,34.18,34.24,458100.0,16.176,16.1902,16.1383,16.1666,458100.0
2013-08-26 12:00:00,34.25,34.25,34.15,34.18,261100.0,16.1713,16.1713,16.1241,16.1383,261100.0
2013-08-26 12:30:00,34.19,34.23,34.17,34.2,319900.0,16.143,16.1619,16.1336,16.1477,319900.0
2013-08-26 13:00:00,34.21,34.24,34.2,34.23,266400.0,16.1524,16.1666,16.1477,16.1619,266400.0
2013-08-26 13:30:00,34.23,34.23,34.1,34.15,389600.0,16.1619,16.1619,16.1005,16.1241,389600.0
2013-08-26 14:00:00,34.15,34.17,34.12,34.13,329200.0,16.1241,16.1336,16.1099,16.1147,329200.0
2013-08-26 14:30:00,34.14,34.14,34.1,34.13,395800.0,16.1194,16.1194,16.1005,16.1147,395800.0
2013-08-26 15:00:00,34.13,34.15,34.0,34.04,700600.0,16.1147,16.1241,16.0533,16.0722,700600.0
2013-08-26 15:30:00,34.04,34.07,34.0,34.04,1203900.0,16.0722,16.0863,16.0533,16.0722,1203900.0
2013-08-27 09:30:00,33.81,34.02,33.76,34.0,862100.0,15.9636,16.0627,15.94,16.0533,862100.0
2013-08-27 10:00:00,34.0,34.07,33.97,34.01,997400.0,16.0533,16.0863,16.0391,16.058,997400.0
2013-08-27 10:30:00,34.01,34.08,33.95,34.07,481300.0,16.058,16.0911,16.0297,16.0863,481300.0
2013-08-27 11:00:00,34.06,34.13,34.05,34.09,624800.0,16.0816,16.1147,16.0769,16.0958,624800.0
2013-08-27 11:30:00,34.09,34.11,33.96,34.05,447000.0,16.0958,16.1052,16.0344,16.0769,447000.0
2013-08-27 12:00:00,34.04,34.08,34.0,34.05,382700.0,16.0722,16.0911,16.0533,16.0769,382700.0
2013-08-27 12:30:00,34.04,34.08,34.0,34.05,461200.0,16.0722,16.0911,16.0533,16.0769,461200.0
2013-08-27 13:00:00,34.05,34.13,34.01,34.1,331700.0,16.0769,16.1147,16.058,16.1005,331700.0
2013-08-27 13:30:00,34.1,34.19,34.09,34.15,422600.0,16.1005,16.143,16.0958,16.1241,422600.0
2013-08-27 14:00:00,34.15,34.19,34.09,34.1,427900.0,16.1241,16.143,16.0958,16.1005,427900.0
2013-08-27 14:30:00,34.09,34.23,34.09,34.2,438200.0,16.0958,16.1619,16.0958,16.1477,438200.0
2013-08-27 15:00:00,34.2,34.22,34.12,34.15,618800.0,16.1477,16.1572,16.1099,16.1241,618800.0
2013-08-27 15:30:00,34.15,34.16,34.0,34.0,1717200.0,16.1241,16.1288,16.0533,16.0533,1717200.0
2013-08-28 09:30:00,33.9,33.9,33.62,33.66,1068500.0,16.0061,16.0061,15.8739,15.8928,1068500.0
2013-08-28 10:00:00,33.66,33.78,33.66,33.78,706700.0,15.8928,15.9494,15.8928,15.9494,706700.0
2013-08-28 10:30:00,33.76,33.85,33.75,33.78,532300.0,15.94,15.9825,15.9352,15.9494,532300.0
2013-08-28 11:00:00,33.78,33.8,33.69,33.71,831200.0,15.9494,15.9589,15.9069,15.9164,831200.0
2013-08-28 11:30:00,33.71,33.8,33.68,33.78,536800.0,15.9164,15.9589,15.9022,15.9494,536800.0
2013-08-28 12:00:00,33.78,33.8,33.76,33.76,395500.0,15.9494,15.9589,15.94,15.94,395500.0
2013-08-28 12:30:00,33.76,33.77,33.72,33.74,368300.0,15.94,15.9447,15.9211,15.9305,368300.0
2013-08-28 13:00:00,33.74,33.74,33.66,33.68,464600.0,15.9305,15.9305,15.8928,15.9022,464600.0
2013-08-28 13:30:00,33.68,33.7,33.66,33.67,424700.0,15.9022,15.9116,15.8928,15.8975,424700.0
2013-08-28 14:00:00,33.68,33.69,33.59,33.6,433800.0,15.9022,15.9069,15.8597,15.8644,433800.0
2013-08-28 14:30:00,33.6,33.68,33.57,33.64,572400.0,15.8644,15.9022,15.8503,15.8833,572400.0
2013-08-28 15:00:00,33.65,33.74,33.63,33.71,515000.0,15.888,15.9305,15.8786,15.9164,515000.0
2013-08-28 15:30:00,33.7,33.71,33.58,33.6,1246800.0,15.9116,15.9164,15.855,15.8644,1246800.0
2013-08-29 09:30:00,33.63,33.7,33.54,33.57,830900.0,15.8786,15.9116,15.8361,15.8503,830900.0
2013-08-29 10:00:00,33.56,33.7,33.56,33.69,659700.0,15.8455,15.9116,15.8455,15.9069,659700.0
2013-08-29 10:30:00,33.68,33.89,33.68,33.87,406700.0,15.9022,16.0013,15.9022,15.9919,406700.0
2013-08-29 11:00:00,33.87,33.95,33.86,33.9,394900.0,15.9919,16.0297,15.9872,16.0061,394900.0
2013-08-29 11:30:00,33.91,33.96,33.91,33.94,295600.0,16.0108,16.0344,16.0108,16.025,295600.0
2013-08-29 12:00:00,33.95,34.01,33.93,34.01,300500.0,16.0297,16.058,16.0202,16.058,300500.0
2013-08-29 12:30:00,34.01,34.04,33.99,34.04,408100.0,16.058,16.0722,16.0486,16.0722,408100.0
2013-08-29 13:00:00,34.05,34.14,34.01,34.13,414400.0,16.0769,16.1194,16.058,16.1147,414400.0
2013-08-29 13:30:00,34.13,34.14,34.05,34.08,454900.0,16.1147,16.1194,16.0769,16.0911,454900.0
2013-08-29 14:00:00,34.07,34.09,34.01,34.04,337600.0,16.0863,16.0958,16.058,16.0722,337600.0
2013-08-29 14:30:00,34.04,34.1,34.03,34.1,261300.0,16.0722,16.1005,16.0674,16.1005,261300.0
2013-08-29 15:00:00,34.1,34.1,33.97,33.98,417500.0,16.1005,16.1005,16.0391,16.0438,417500.0
2013-08-29 15:30:00,33.97,33.99,33.91,33.94,792700.0,16.0391,16.0486,16.0108,16.025,792700.0
2013-08-30 09:30:00,33.99,34.01,33.77,33.8,509600.0,16.0486,16.058,15.9447,15.9589,509600.0
2013-08-30 10:00:00,33.79,33.92,33.74,33.92,301600.0,15.9541,16.0155,15.9305,16.0155,301600.0
2013-08-30 10:30:00,33.91,33.94,33.8,33.81,308900.0,16.0108,16.025,15.9589,15.9636,308900.0
2013-08-30 11:00:00,33.81,33.85,33.72,33.73,357200.0,15.9636,15.9825,15.9211,15.9258,357200.0
2013-08-30 11:30:00,33.73,33.81,33.72,33.81,305900.0,15.9258,15.9636,15.9211,15.9636,305900.0
2013-08-30 12:00:00,33.8,33.9,33.77,33.89,240700.0,15.9589,16.0061,15.9447,16.0013,240700.0
2013-08-30 12:30:00,33.89,33.91,33.84,33.91,201700.0,16.0013,16.0108,15.9777,16.0108,201700.0
2013-08-30 13:00:00,33.9,34.0,33.84,33.93,484400.0,16.0061,16.0533,15.9777,16.0202,484400.0
2013-08-30 13:30:00,33.92,33.96,33.88,33.88,206700.0,16.0155,16.0344,15.9966,15.9966,206700.0
2013-08-30 14:00:00,33.88,33.91,33.85,33.87,214800.0,15.9966,16.0108,15.9825,15.9919,214800.0
2013-08-30 14:30:00,33.87,33.96,33.87,33.94,241100.0,15.9919,16.0344,15.9919,16.025,241100.0
2013-08-30 15:00:00,33.94,34.0,33.91,33.97,391900.0,16.025,16.0533,16.0108,16.0391,391900.0
2013-08-30 15:30:00,33.97,33.97,33.78,33.88,1396700.0,16.0391,16.0391,15.9494,15.9966,1396700.0
2013-09-03 09:30:00,34.05,34.25,34.04,34.22,725600.0,16.0769,16.1713,16.0722,16.1572,725600.0
2013-09-03 10:00:00,34.2,34.24,34.03,34.04,650400.0,16.1477,16.1666,16.0674,16.0722,650400.0
2013-09-03 10:30:00,34.05,34.06,33.9,33.9,662600.0,16.0769,16.0816,16.0061,16.0061,662600.0
2013-09-03 11:00:00,33.9,33.91,33.75,33.76,530600.0,16.0061,16.0108,15.9352,15.94,530600.0
2013-09-03 11:30:00,33.76,33.84,33.75,33.8,396600.0,15.94,15.9777,15.9352,15.9589,396600.0
2013-09-03 12:00:00,33.8,33.83,33.75,33.81,359400.0,15.9589,15.973,15.9352,15.9636,359400.0
2013-09-03 12:30:00,33.81,33.83,33.74,33.74,287100.0,15.9636,15.973,15.9305,15.9305,287100.0
2013-09-03 13:00:00,33.75,33.8,33.72,33.8,274700.0,15.9352,15.9589,15.9211,15.9589,274700.0
2013-09-03 13:30:00,33.8,33.84,33.76,33.8,281000.0,15.9589,15.9777,15.94,15.9589,281000.0
2013-09-03 14:00:00,33.8,33.88,33.76,33.79,369600.0,15.9589,15.9966,15.94,15.9541,369600.0
2013-09-03 14:30:00,33.79,33.83,33.75,33.79,401700.0,15.9541,15.973,15.9352,15.9541,401700.0
2013-09-03 15:00:00,33.79,33.83,33.76,33.77,337700.0,15.9541,15.973,15.94,15.9447,337700.0
2013-09-03 15:30:00,33.76,33.82,33.75,33.82,912600.0,15.94,15.9683,15.9352,15.9683,912600.0
2013-09-04 09:30:00,33.77,33.94,33.72,33.93,770200.0,15.9447,16.025,15.9211,16.0202,770200.0
2013-09-04 10:00:00,33.92,34.06,33.92,33.93,473400.0,16.0155,16.0816,16.0155,16.0202,473400.0
2013-09-04 10:30:00,33.92,33.99,33.9,33.91,280300.0,16.0155,16.0486,16.0061,16.0108,280300.0
2013-09-04 11:00:00,33.92,33.98,33.9,33.96,433600.0,16.0155,16.0438,16.0061,16.0344,433600.0
2013-09-04 11:30:00,33.95,34.17,33.95,34.15,559300.0,16.0297,16.1336,16.0297,16.1241,559300.0
2013-09-04 12:00:00,34.14,34.24,34.14,34.23,316200.0,16.1194,16.1666,16.1194,16.1619,316200.0
2013-09-04 12:30:00,34.22,34.23,34.14,34.16,226700.0,16.1572,16.1619,16.1194,16.1288,226700.0
2013-09-04 13:00:00,34.16,34.18,34.12,34.17,296900.0,16.1288,16.1383,16.1099,16.1336,296900.0
2013-09-04 13:30:00,34.16,34.18,34.11,34.13,242100.0,16.1288,16.1383,16.1052,16.1147,242100.0
2013-09-04 14:00:00,34.12,34.16,34.09,34.15,370800.0,16.1099,16.1288,16.0958,16.1241,370800.0
2013-09-04 14:30:00,34.15,34.2,34.14,34.18,499700.0,16.1241,16.1477,16.1194,16.1383,499700.0
2013-09-04 15:00:00,34.18,34.23,34.14,34.17,547900.0,16.1383,16.1619,16.1194,16.1336,547900.0
2013-09-04 15:30:00,34.17,34.19,34.11,34.17,914700.0,16.1336,16.143,16.1052,16.1336,914700.0
2013-09-05 09:30:00,34.23,34.3,34.15,34.24,836500.0,16.1619,16.1949,16.1241,16.1666,836500.0
2013-09-05 10:00:00,34.23,34.29,34.18,34.25,584700.0,16.1619,16.1902,16.1383,16.1713,584700.0
2013-09-05 10:30:00,34.26,34.29,34.13,34.21,822500.0,16.176,16.1902,16.1147,16.1524,822500.0
2013-09-05 11:00:00,34.21,34.25,34.17,34.18,611800.0,16.1524,16.1713,16.1336,16.1383,611800.0
2013-09-05 11:30:00,34.19,34.23,34.18,34.21,448300.0,16.143,16.1619,16.1383,16.1524,448300.0
2013-09-05 12:00:00,34.22,34.31,34.22,34.27,368400.0,16.1572,16.1997,16.1572,16.1808,368400.0
2013-09-05 12:30:00,34.26,34.28,34.23,34.26,246200.0,16.176,16.1855,16.1619,16.176,246200.0
2013-09-05 13:00:00,34.25,34.26,34.18,34.23,354200.0,16.1713,16.176,16.1383,16.1619,354200.0
2013-09-05 13:30:00,34.23,34.23,34.15,34.19,408500.0,16.1619,16.1619,16.1241,16.143,408500.0
2013-09-05 14:00:00,34.18,34.23,34.18,34.19,234500.0,16.1383,16.1619,16.1383,16.143,234500.0
2013-09-05 14:30:00,34.19,34.27,34.18,34.23,322500.0,16.143,16.1808,16.1383,16.1619,322500.0
2013-09-05 15:00:00,34.24,34.27,34.21,34.25,439400.0,16.1666,16.1808,16.1524,16.1713,439400.0
2013-09-05 15:30:00,34.25,34.25,34.19,34.23,902300.0,16.1713,16.1713,16.143,16.1619,902300.0
2013-09-06 09:30:00,34.36,34.43,34.13,34.23,745000.0,16.2233,16.2563,16.1147,16.1619,745000.0
2013-09-06 10:00:00,34.22,34.36,34.19,34.26,527000.0,16.1572,16.2233,16.143,16.176,527000.0
2013-09-06 10:30:00,34.27,34.4,34.2,34.38,516000.0,16.1808,16.2421,16.1477,16.2327,516000.0
2013-09-06 11:00:00,34.38,34.5,34.38,34.49,568100.0,16.2327,16.2894,16.2327,16.2846,568100.0
2013-09-06 11:30:00,34.49,34.53,34.45,34.5,408500.0,16.2846,16.3035,16.2658,16.2894,408500.0
2013-09-06 12:00:00,34.5,34.52,34.48,34.49,318800.0,16.2894,16.2988,16.2799,16.2846,318800.0
2013-09-06 12:30:00,34.49,34.5,34.39,34.44,244000.0,16.2846,16.2894,16.2374,16.261,244000.0
2013-09-06 13:00:00,34.44,34.49,34.41,34.46,211500.0,16.261,16.2846,16.2469,16.2705,211500.0
2013-09-06 13:30:00,34.46,34.51,34.43,34.49,276200.0,16.2705,16.2941,16.2563,16.2846,276200.0
2013-09-06 14:00:00,34.48,34.52,34.48,34.5,256300.0,16.2799,16.2988,16.2799,16.2894,256300.0
2013-09-06 14:30:00,34.49,34.53,34.47,34.51,396200.0,16.2846,16.3035,16.2752,16.2941,396200.0
2013-09-06 15:00:00,34.52,34.53,34.45,34.51,639600.0,16.2988,16.3035,16.2658,16.2941,639600.0
2013-09-06 15:30:00,34.51,34.51,34.4,34.42,966800.0,16.2941,16.2941,16.2421,16.2516,966800.0
2013-09-09 09:30:00,34.45,34.51,34.35,34.39,628900.0,16.2658,16.2941,16.2185,16.2374,628900.0
2013-09-09 10:00:00,34.39,34.42,34.35,34.36,406300.0,16.2374,16.2516,16.2185,16.2233,406300.0
2013-09-09 10:30:00,34.36,34.4,34.35,34.38,378500.0,16.2233,16.2421,16.2185,16.2327,378500.0
2013-09-09 11:00:00,34.37,34.4,34.35,34.38,304300.0,16.228,16.2421,16.2185,16.2327,304300.0
2013-09-09 11:30:00,34.37,34.4,34.36,34.39,337500.0,16.228,16.2421,16.2233,16.2374,337500.0
2013-09-09 12:00:00,34.39,34.41,34.38,34.4,238700.0,16.2374,16.2469,16.2327,16.2421,238700.0
2013-09-09 12:30:00,34.4,34.4,34.37,34.4,294200.0,16.2421,16.2421,16.228,16.2421,294200.0
2013-09-09 13:00:00,34.4,34.42,34.39,34.41,250800.0,16.2421,16.2516,16.2374,16.2469,250800.0
2013-09-09 13:30:00,34.41,34.43,34.39,34.43,289100.0,16.2469,16.2563,16.2374,16.2563,289100.0
2013-09-09 14:00:00,34.43,34.53,34.42,34.52,429400.0,16.2563,16.3035,16.2516,16.2988,429400.0
2013-09-09 14:30:00,34.52,34.57,34.51,34.56,323200.0,16.2988,16.3224,16.2941,16.3177,323200.0
2013-09-09 15:00:00,34.56,34.57,34.5,34.55,284300.0,16.3177,16.3224,16.2894,16.313,284300.0
2013-09-09 15:30:00,34.55,34.58,34.52,34.57,778700.0,16.313,16.3271,16.2988,16.3224,778700.0
2013-09-10 09:30:00,34.67,34.75,34.59,34.74,755600.0,16.3696,16.4074,16.3319,16.4027,755600.0
2013-09-10 10:00:00,34.73,34.81,34.7,34.78,616900.0,16.398,16.4357,16.3838,16.4216,616900.0
2013-09-10 10:30:00,34.79,34.91,34.78,34.91,531700.0,16.4263,16.4829,16.4216,16.4829,531700.0
2013-09-10 11:00:00,34.91,34.95,34.84,34.85,730200.0,16.4829,16.5018,16.4499,16.4546,730200.0
2013-09-10 11:30:00,34.84,34.85,34.81,34.84,419000.0,16.4499,16.4546,16.4357,16.4499,419000.0
2013-09-10 12:00:00,34.84,34.95,34.83,34.95,452400.0,16.4499,16.5018,16.4452,16.5018,452400.0
2013-09-10 12:30:00,34.94,34.96,34.93,34.95,361900.0,16.4971,16.5066,16.4924,16.5018,361900.0
2013-09-10 13:00:00,34.95,34.98,34.92,34.96,385700.0,16.5018,16.516,16.4877,16.5066,385700.0
2013-09-10 13:30:00,34.96,35.0,34.96,34.99,362300.0,16.5066,16.5254,16.5066,16.5207,362300.0
2013-09-10 14:00:00,34.98,35.0,34.97,34.97,576400.0,16.516,16.5254,16.5113,16.5113,576400.0
2013-09-10 14:30:00,34.97,34.99,34.94,34.97,476900.0,16.5113,16.5207,16.4971,16.5113,476900.0
2013-09-10 15:00:00,34.97,34.98,34.95,34.96,501500.0,16.5113,16.516,16.5018,16.5066,501500.0
2013-09-10 15:30:00,34.95,35.0,34.95,34.98,1134100.0,16.5018,16.5254,16.5018,16.516,1134100.0
2013-09-11 09:30:00,35.02,35.21,34.93,35.21,1753600.0,16.5349,16.6246,16.4924,16.6246,1753600.0
2013-09-11 10:00:00,35.21,35.23,34.99,35.01,1173700.0,16.6246,16.634,16.5207,16.5302,1173700.0
2013-09-11 10:30:00,35.01,35.05,34.96,35.03,700900.0,16.5302,16.549,16.5066,16.5396,700900.0
2013-09-11 11:00:00,35.02,35.13,35.0,35.12,685800.0,16.5349,16.5868,16.5254,16.5821,685800.0
2013-09-11 11:30:00,35.12,35.18,35.08,35.08,344700.0,16.5821,16.6104,16.5632,16.5632,344700.0
2013-09-11 12:00:00,35.09,35.22,35.07,35.2,623200.0,16.5679,16.6293,16.5585,16.6199,623200.0
2013-09-11 12:30:00,35.21,35.24,35.19,35.22,513000.0,16.6246,16.6388,16.6151,16.6293,513000.0
2013-09-11 13:00:00,35.22,35.24,35.18,35.23,431600.0,16.6293,16.6388,16.6104,16.634,431600.0
2013-09-11 13:30:00,35.23,35.29,35.2,35.27,575400.0,16.634,16.6624,16.6199,16.6529,575400.0
2013-09-11 14:00:00,35.28,35.37,35.27,35.36,563400.0,16.6576,16.7001,16.6529,16.6954,563400.0
2013-09-11 14:30:00,35.37,35.42,35.36,35.4,817200.0,16.7001,16.7237,16.6954,16.7143,817200.0
2013-09-11 15:00:00,35.41,35.43,35.37,35.39,1139800.0,16.719,16.7285,16.7001,16.7096,1139800.0
2013-09-11 15:30:00,35.39,35.42,35.37,35.41,2146300.0,16.7096,16.7237,16.7001,16.719,2146300.0
2013-09-12 09:30:00,34.98,34.98,34.79,34.84,1023900.0,16.7455,16.7455,16.6546,16.6785,1023900.0
2013-09-12 10:00:00,34.85,34.96,34.85,34.95,428900.0,16.6833,16.7359,16.6833,16.7312,428900.0
2013-09-12 10:30:00,34.95,35.02,34.89,35.0,537400.0,16.7312,16.7647,16.7024,16.7551,537400.0
2013-09-12 11:00:00,34.99,34.99,34.81,34.82,389500.0,16.7503,16.7503,16.6641,16.6689,389500.0
2013-09-12 11:30:00,34.82,34.83,34.75,34.76,559000.0,16.6689,16.6737,16.6354,16.6402,559000.0
2013-09-12 12:00:00,34.77,34.82,34.75,34.78,381600.0,16.645,16.6689,16.6354,16.6498,381600.0
2013-09-12 12:30:00,34.77,34.78,34.67,34.71,311300.0,16.645,16.6498,16.5971,16.6163,311300.0
2013-09-12 13:00:00,34.72,34.78,34.7,34.76,322400.0,16.6211,16.6498,16.6115,16.6402,322400.0
2013-09-12 13:30:00,34.75,34.76,34.7,34.72,276500.0,16.6354,16.6402,16.6115,16.6211,276500.0
2013-09-12 14:00:00,34.72,34.76,34.68,34.69,300700.0,16.6211,16.6402,16.6019,16.6067,300700.0
2013-09-12 14:30:00,34.68,34.7,34.61,34.69,355500.0,16.6019,16.6115,16.5684,16.6067,355500.0
2013-09-12 15:00:00,34.69,34.69,34.54,34.55,586100.0,16.6067,16.6067,16.5349,16.5397,586100.0
2013-09-12 15:30:00,34.55,34.59,34.47,34.55,1688800.0,16.5397,16.5588,16.5014,16.5397,1688800.0
2013-09-13 09:30:00,34.65,34.93,34.62,34.91,496500.0,16.5875,16.7216,16.5732,16.712,496500.0
2013-09-13 10:00:00,34.92,34.92,34.81,34.82,534900.0,16.7168,16.7168,16.6641,16.6689,534900.0
2013-09-13 10:30:00,34.83,34.9,34.82,34.9,302100.0,16.6737,16.7072,16.6689,16.7072,302100.0
2013-09-13 11:00:00,34.9,34.94,34.84,34.92,299000.0,16.7072,16.7264,16.6785,16.7168,299000.0
2013-09-13 11:30:00,34.91,34.94,34.86,34.92,232200.0,16.712,16.7264,16.6881,16.7168,232200.0
2013-09-13 12:00:00,34.92,34.92,34.85,34.87,372100.0,16.7168,16.7168,16.6833,16.6929,372100.0
2013-09-13 12:30:00,34.88,34.95,34.88,34.91,308000.0,16.6976,16.7312,16.6976,16.712,308000.0
2013-09-13 13:00:00,34.9,34.95,34.9,34.93,203700.0,16.7072,16.7312,16.7072,16.7216,203700.0
2013-09-13 13:30:00,34.93,34.94,34.86,34.86,513300.0,16.7216,16.7264,16.6881,16.6881,513300.0
2013-09-13 14:00:00,34.86,34.89,34.83,34.85,280200.0,16.6881,16.7024,16.6737,16.6833,280200.0
2013-09-13 14:30:00,34.85,34.9,34.84,34.87,226300.0,16.6833,16.7072,16.6785,16.6929,226300.0
2013-09-13 15:00:00,34.88,34.93,34.87,34.87,270400.0,16.6976,16.7216,16.6929,16.6929,270400.0
2013-09-13 15:30:00,34.87,34.88,34.77,34.85,938200.0,16.6929,16.6976,16.645,16.6833,938200.0
2013-09-16 09:30:00,35.16,35.4,35.15,35.27,903800.0,16.8317,16.9466,16.8269,16.8843,903800.0
2013-09-16 10:00:00,35.27,35.27,35.18,35.21,534100.0,16.8843,16.8843,16.8413,16.8556,534100.0
2013-09-16 10:30:00,35.22,35.26,35.18,35.21,327300.0,16.8604,16.8796,16.8413,16.8556,327300.0
2013-09-16 11:00:00,35.22,35.22,35.13,35.14,260100.0,16.8604,16.8604,16.8173,16.8221,260100.0
2013-09-16 11:30:00,35.14,35.2,35.12,35.19,268400.0,16.8221,16.8508,16.8125,16.846,268400.0
2013-09-16 12:00:00,35.18,35.23,35.17,35.19,285100.0,16.8413,16.8652,16.8365,16.846,285100.0
2013-09-16 12:30:00,35.2,35.21,35.09,35.1,255100.0,16.8508,16.8556,16.7982,16.803,255100.0
2013-09-16 13:00:00,35.1,35.11,35.06,35.1,227200.0,16.803,16.8078,16.7838,16.803,227200.0
2013-09-16 13:30:00,35.09,35.16,35.03,35.13,283100.0,16.7982,16.8317,16.7695,16.8173,283100.0
2013-09-16 14:00:00,35.13,35.16,35.09,35.14,221000.0,16.8173,16.8317,16.7982,16.8221,221000.0
2013-09-16 14:30:00,35.14,35.16,35.08,35.13,314800.0,16.8221,16.8317,16.7934,16.8173,314800.0
2013-09-16 15:00:00,35.13,35.18,35.12,35.13,377300.0,16.8173,16.8413,16.8125,16.8173,377300.0
2013-09-16 15:30:00,35.13,35.16,35.07,35.14,841200.0,16.8173,16.8317,16.7886,16.8221,841200.0
2013-09-17 09:30:00,35.19,35.51,35.11,35.39,1045000.0,16.846,16.9992,16.8078,16.9418,1045000.0
2013-09-17 10:00:00,35.4,35.46,35.36,35.45,570200.0,16.9466,16.9753,16.9274,16.9705,570200.0
2013-09-17 10:30:00,35.46,35.48,35.39,35.4,526700.0,16.9753,16.9849,16.9418,16.9466,526700.0
2013-09-17 11:00:00,35.4,35.44,35.3,35.32,300800.0,16.9466,16.9657,16.8987,16.9083,300800.0
2013-09-17 11:30:00,35.32,35.36,35.31,35.35,192100.0,16.9083,16.9274,16.9035,16.9226,192100.0
2013-09-17 12:00:00,35.35,35.36,35.32,35.34,226400.0,16.9226,16.9274,16.9083,16.9179,226400.0
2013-09-17 12:30:00,35.34,35.41,35.34,35.4,219800.0,16.9179,16.9514,16.9179,16.9466,219800.0
2013-09-17 13:00:00,35.39,35.42,35.37,35.38,182800.0,16.9418,16.9562,16.9322,16.937,182800.0
2013-09-17 13:30:00,35.38,35.38,35.32,35.36,253800.0,16.937,16.937,16.9083,16.9274,253800.0
2013-09-17 14:00:00,35.36,35.39,35.32,35.33,219900.0,16.9274,16.9418,16.9083,16.9131,219900.0
2013-09-17 14:30:00,35.34,35.37,35.33,35.37,241300.0,16.9179,16.9322,16.9131,16.9322,241300.0
2013-09-17 15:00:00,35.36,35.38,35.33,35.35,198500.0,16.9274,16.937,16.9131,16.9226,198500.0
2013-09-17 15:30:00,35.34,35.37,35.31,35.36,787700.0,16.9179,16.9322,16.9035,16.9274,787700.0
2013-09-18 09:30:00,35.34,35.44,35.25,35.25,538800.0,16.9179,16.9657,16.8748,16.8748,538800.0
2013-09-18 10:00:00,35.26,35.3,35.18,35.23,333500.0,16.8796,16.8987,16.8413,16.8652,333500.0
2013-09-18 10:30:00,35.23,35.24,35.19,35.23,222500.0,16.8652,16.87,16.846,16.8652,222500.0
2013-09-18 11:00:00,35.23,35.27,35.21,35.25,201400.0,16.8652,16.8843,16.8556,16.8748,201400.0
2013-09-18 11:30:00,35.25,35.27,35.2,35.22,200200.0,16.8748,16.8843,16.8508,16.8604,200200.0
2013-09-18 12:00:00,35.21,35.25,35.21,35.24,151400.0,16.8556,16.8748,16.8556,16.87,151400.0
2013-09-18 12:30:00,35.23,35.24,35.2,35.21,141200.0,16.8652,16.87,16.8508,16.8556,141200.0
2013-09-18 13:00:00,35.21,35.26,35.2,35.25,232100.0,16.8556,16.8796,16.8508,16.8748,232100.0
2013-09-18 13:30:00,35.26,35.26,35.18,35.18,242500.0,16.8796,16.8796,16.8413,16.8413,242500.0
2013-09-18 14:00:00,35.19,35.86,35.19,35.76,1162300.0,16.846,17.1668,16.846,17.1189,1162300.0
2013-09-18 14:30:00,35.76,35.83,35.66,35.83,586800.0,17.1189,17.1524,17.071,17.1524,586800.0
2013-09-18 15:00:00,35.84,35.85,35.69,35.76,619000.0,17.1572,17.162,17.0854,17.1189,619000.0
2013-09-18 15:30:00,35.76,35.8,35.72,35.79,1330200.0,17.1189,17.1381,17.0998,17.1333,1330200.0
2013-09-19 09:30:00,35.83,36.0,35.81,35.99,737900.0,17.1524,17.2338,17.1429,17.229,737900.0
2013-09-19 10:00:00,35.98,36.0,35.82,35.9,448500.0,17.2242,17.2338,17.1476,17.1859,448500.0
2013-09-19 10:30:00,35.89,35.91,35.83,35.87,326000.0,17.1812,17.1907,17.1524,17.1716,326000.0
2013-09-19 11:00:00,35.88,35.9,35.83,35.89,376500.0,17.1764,17.1859,17.1524,17.1812,376500.0
2013-09-19 11:30:00,35.89,35.89,35.71,35.73,407200.0,17.1812,17.1812,17.095,17.1046,407200.0
2013-09-19 12:00:00,35.72,35.82,35.72,35.81,270900.0,17.0998,17.1476,17.0998,17.1429,270900.0
2013-09-19 12:30:00,35.81,35.83,35.76,35.76,241000.0,17.1429,17.1524,17.1189,17.1189,241000.0
2013-09-19 13:00:00,35.76,35.78,35.71,35.77,263000.0,17.1189,17.1285,17.095,17.1237,263000.0
2013-09-19 13:30:00,35.77,35.78,35.71,35.75,264800.0,17.1237,17.1285,17.095,17.1141,264800.0
2013-09-19 14:00:00,35.74,35.84,35.74,35.78,259800.0,17.1093,17.1572,17.1093,17.1285,259800.0
2013-09-19 14:30:00,35.77,35.82,35.73,35.82,207100.0,17.1237,17.1476,17.1046,17.1476,207100.0
2013-09-19 15:00:00,35.82,35.87,35.81,35.86,335500.0,17.1476,17.1716,17.1429,17.1668,335500.0
2013-09-19 15:30:00,35.86,35.86,35.77,35.8,668800.0,17.1668,17.1668,17.1237,17.1381,668800.0
2013-09-20 09:30:00,35.85,35.91,35.7,35.73,2246200.0,17.162,17.1907,17.0902,17.1046,2246200.0
2013-09-20 10:00:00,35.73,35.77,35.68,35.77,454100.0,17.1046,17.1237,17.0806,17.1237,454100.0
2013-09-20 10:30:00,35.77,35.77,35.61,35.66,345100.0,17.1237,17.1237,17.0471,17.071,345100.0
2013-09-20 11:00:00,35.66,35.69,35.56,35.58,270000.0,17.071,17.0854,17.0232,17.0327,270000.0
2013-09-20 11:30:00,35.58,35.64,35.53,35.54,350700.0,17.0327,17.0615,17.0088,17.0136,350700.0
2013-09-20 12:00:00,35.55,35.59,35.52,35.57,343500.0,17.0184,17.0375,17.004,17.028,343500.0
2013-09-20 12:30:00,35.56,35.6,35.52,35.57,207400.0,17.0232,17.0423,17.004,17.028,207400.0
2013-09-20 13:00:00,35.56,35.6,35.54,35.58,201500.0,17.0232,17.0423,17.0136,17.0327,201500.0
2013-09-20 13:30:00,35.58,35.6,35.54,35.55,171400.0,17.0327,17.0423,17.0136,17.0184,171400.0
2013-09-20 14:00:00,35.54,35.59,35.51,35.58,200700.0,17.0136,17.0375,16.9992,17.0327,200700.0
2013-09-20 14:30:00,35.59,35.59,35.52,35.58,218800.0,17.0375,17.0375,17.004,17.0327,218800.0
2013-09-20 15:00:00,35.57,35.62,35.53,35.53,318400.0,17.028,17.0519,17.0088,17.0088,318400.0
2013-09-20 15:30:00,35.53,35.57,35.5,35.54,1049700.0,17.0088,17.028,16.9945,17.0136,1049700.0
2013-09-23 09:30:00,35.38,35.44,35.2,35.24,944700.0,16.937,16.9657,16.8508,16.87,944700.0
2013-09-23 10:00:00,35.24,35.25,35.2,35.23,538900.0,16.87,16.8748,16.8508,16.8652,538900.0
2013-09-23 10:30:00,35.22,35.28,35.2,35.25,573000.0,16.8604,16.8891,16.8508,16.8748,573000.0
2013-09-23 11:00:00,35.25,35.26,35.2,35.24,395000.0,16.8748,16.8796,16.8508,16.87,395000.0
2013-09-23 11:30:00,35.24,35.3,35.21,35.23,370300.0,16.87,16.8987,16.8556,16.8652,370300.0
2013-09-23 12:00:00,35.22,35.32,35.22,35.27,245400.0,16.8604,16.9083,16.8604,16.8843,245400.0
2013-09-23 12:30:00,35.27,35.3,35.22,35.23,207100.0,16.8843,16.8987,16.8604,16.8652,207100.0
2013-09-23 13:00:00,35.23,35.27,35.21,35.23,214800.0,16.8652,16.8843,16.8556,16.8652,214800.0
2013-09-23 13:30:00,35.24,35.28,35.2,35.26,597200.0,16.87,16.8891,16.8508,16.8796,597200.0
2013-09-23 14:00:00,35.26,35.28,35.24,35.27,247900.0,16.8796,16.8891,16.87,16.8843,247900.0
2013-09-23 14:30:00,35.27,35.34,35.24,35.34,242800.0,16.8843,16.9179,16.87,16.9179,242800.0
2013-09-23 15:00:00,35.34,35.34,35.27,35.27,364800.0,16.9179,16.9179,16.8843,16.8843,364800.0
2013-09-23 15:30:00,35.28,35.36,35.23,35.25,1029300.0,16.8891,16.9274,16.8652,16.8748,1029300.0
2013-09-24 09:30:00,35.23,35.23,34.98,34.99,941100.0,16.8652,16.8652,16.7455,16.7503,941100.0
2013-09-24 10:00:00,34.98,35.12,34.98,35.12,487000.0,16.7455,16.8125,16.7455,16.8125,487000.0
2013-09-24 10:30:00,35.13,35.24,35.08,35.22,422500.0,16.8173,16.87,16.7934,16.8604,422500.0
2013-09-24 11:00:00,35.23,35.25,35.13,35.13,406000.0,16.8652,16.8748,16.8173,16.8173,406000.0
2013-09-24 11:30:00,35.13,35.23,35.13,35.22,269300.0,16.8173,16.8652,16.8173,16.8604,269300.0
2013-09-24 12:00:00,35.23,35.24,35.14,35.17,390900.0,16.8652,16.87,16.8221,16.8365,390900.0
2013-09-24 12:30:00,35.18,35.23,35.17,35.21,268700.0,16.8413,16.8652,16.8365,16.8556,268700.0
2013-09-24 13:00:00,35.22,35.22,35.18,35.21,256000.0,16.8604,16.8604,16.8413,16.8556,256000.0
2013-09-24 13:30:00,35.2,35.24,35.2,35.23,203600.0,16.8508,16.87,16.8508,16.8652,203600.0
2013-09-24 14:00:00,35.23,35.24,35.2,35.23,370300.0,16.8652,16.87,16.8508,16.8652,370300.0
2013-09-24 14:30:00,35.22,35.23,35.15,35.17,285000.0,16.8604,16.8652,16.8269,16.8365,285000.0
2013-09-24 15:00:00,35.18,35.18,35.12,35.13,318500.0,16.8413,16.8413,16.8125,16.8173,318500.0
2013-09-24 15:30:00,35.12,35.13,35.05,35.09,971600.0,16.8125,16.8173,16.779,16.7982,971600.0
2013-09-25 09:30:00,35.1,35.18,34.96,34.96,661900.0,16.803,16.8413,16.7359,16.7359,661900.0
2013-09-25 10:00:00,34.97,35.01,34.79,34.88,567400.0,16.7407,16.7599,16.6546,16.6976,567400.0
2013-09-25 10:30:00,34.88,34.96,34.87,34.88,329900.0,16.6976,16.7359,16.6929,16.6976,329900.0
2013-09-25 11:00:00,34.89,34.94,34.83,34.93,332200.0,16.7024,16.7264,16.6737,16.7216,332200.0
2013-09-25 11:30:00,34.93,35.0,34.92,34.92,319600.0,16.7216,16.7551,16.7168,16.7168,319600.0
2013-09-25 12:00:00,34.92,34.94,34.78,34.8,294700.0,16.7168,16.7264,16.6498,16.6593,294700.0
2013-09-25 12:30:00,34.8,34.84,34.78,34.84,234100.0,16.6593,16.6785,16.6498,16.6785,234100.0
2013-09-25 13:00:00,34.83,34.87,34.8,34.81,228400.0,16.6737,16.6929,16.6593,16.6641,228400.0
2013-09-25 13:30:00,34.81,34.81,34.71,34.77,434000.0,16.6641,16.6641,16.6163,16.645,434000.0
2013-09-25 14:00:00,34.78,34.85,34.78,34.81,241400.0,16.6498,16.6833,16.6498,16.6641,241400.0
2013-09-25 14:30:00,34.81,34.87,34.78,34.82,275800.0,16.6641,16.6929,16.6498,16.6689,275800.0
2013-09-25 15:00:00,34.83,34.9,34.81,34.85,376200.0,16.6737,16.7072,16.6641,16.6833,376200.0
2013-09-25 15:30:00,34.84,34.86,34.79,34.8,741100.0,16.6785,16.6881,16.6546,16.6593,741100.0
2013-09-26 09:30:00,34.8,34.95,34.8,34.89,504200.0,16.6593,16.7312,16.6593,16.7024,504200.0
2013-09-26 10:00:00,34.9,34.95,34.84,34.91,296200.0,16.7072,16.7312,16.6785,16.712,296200.0
2013-09-26 10:30:00,34.91,34.94,34.81,34.85,305700.0,16.712,16.7264,16.6641,16.6833,305700.0
2013-09-26 11:00:00,34.84,34.84,34.76,34.82,359200.0,16.6785,16.6785,16.6402,16.6689,359200.0
2013-09-26 11:30:00,34.82,34.89,34.79,34.83,291400.0,16.6689,16.7024,16.6546,16.6737,291400.0
2013-09-26 12:00:00,34.84,34.85,34.8,34.81,257700.0,16.6785,16.6833,16.6593,16.6641,257700.0
2013-09-26 12:30:00,34.82,34.93,34.81,34.87,275800.0,16.6689,16.7216,16.6641,16.6929,275800.0
2013-09-26 13:00:00,34.88,34.99,34.85,34.99,325500.0,16.6976,16.7503,16.6833,16.7503,325500.0
2013-09-26 13:30:00,34.98,34.99,34.92,34.94,193800.0,16.7455,16.7503,16.7168,16.7264,193800.0
2013-09-26 14:00:00,34.94,34.95,34.88,34.93,225300.0,16.7264,16.7312,16.6976,16.7216,225300.0
2013-09-26 14:30:00,34.92,34.93,34.87,34.91,233100.0,16.7168,16.7216,16.6929,16.712,233100.0
2013-09-26 15:00:00,34.9,34.93,34.88,34.92,347600.0,16.7072,16.7216,16.6976,16.7168,347600.0
2013-09-26 15:30:00,34.91,35.0,34.88,34.99,958900.0,16.712,16.7551,16.6976,16.7503,958900.0
2013-09-27 09:30:00,34.82,34.9,34.64,34.68,628700.0,16.6689,16.7072,16.5828,16.6019,628700.0
2013-09-27 10:00:00,34.67,34.7,34.6,34.61,532300.0,16.5971,16.6115,16.5636,16.5684,532300.0
2013-09-27 10:30:00,34.62,34.67,34.53,34.62,675400.0,16.5732,16.5971,16.5301,16.5732,675400.0
2013-09-27 11:00:00,34.62,34.62,34.55,34.58,443800.0,16.5732,16.5732,16.5397,16.554,443800.0
2013-09-27 11:30:00,34.58,34.74,34.58,34.72,361500.0,16.554,16.6306,16.554,16.6211,361500.0
2013-09-27 12:00:00,34.73,34.77,34.68,34.7,253100.0,16.6258,16.645,16.6019,16.6115,253100.0
2013-09-27 12:30:00,34.7,34.72,34.64,34.64,272100.0,16.6115,16.6211,16.5828,16.5828,272100.0
2013-09-27 13:00:00,34.65,34.67,34.61,34.65,207000.0,16.5875,16.5971,16.5684,16.5875,207000.0
2013-09-27 13:30:00,34.64,34.68,34.63,34.63,188500.0,16.5828,16.6019,16.578,16.578,188500.0
2013-09-27 14:00:00,34.63,34.66,34.59,34.6,317700.0,16.578,16.5923,16.5588,16.5636,317700.0
2013-09-27 14:30:00,34.6,34.63,34.57,34.6,273500.0,16.5636,16.578,16.5492,16.5636,273500.0
2013-09-27 15:00:00,34.61,34.7,34.59,34.66,474900.0,16.5684,16.6115,16.5588,16.5923,474900.0
2013-09-27 15:30:00,34.67,34.73,34.63,34.7,1776300.0,16.5971,16.6258,16.578,16.6115,1776300.0
2013-09-30 09:30:00,34.47,34.54,34.3,34.31,795900.0,16.5014,16.5349,16.42,16.4248,795900.0
2013-09-30 10:00:00,34.32,34.42,34.31,34.37,421700.0,16.4296,16.4774,16.4248,16.4535,421700.0
2013-09-30 10:30:00,34.37,34.39,34.35,34.39,438300.0,16.4535,16.4631,16.4439,16.4631,438300.0
2013-09-30 11:00:00,34.38,34.45,34.36,34.42,310000.0,16.4583,16.4918,16.4487,16.4774,310000.0
2013-09-30 11:30:00,34.43,34.47,34.41,34.44,308500.0,16.4822,16.5014,16.4726,16.487,308500.0
2013-09-30 12:00:00,34.44,34.45,34.37,34.4,216800.0,16.487,16.4918,16.4535,16.4679,216800.0
2013-09-30 12:30:00,34.39,34.42,34.37,34.39,221900.0,16.4631,16.4774,16.4535,16.4631,221900.0
2013-09-30 13:00:00,34.39,34.45,34.38,34.4,291000.0,16.4631,16.4918,16.4583,16.4679,291000.0
2013-09-30 13:30:00,34.4,34.43,34.33,34.34,306800.0,16.4679,16.4822,16.4344,16.4391,306800.0
2013-09-30 14:00:00,34.34,34.4,34.33,34.37,288900.0,16.4391,16.4679,16.4344,16.4535,288900.0
2013-09-30 14:30:00,34.37,34.41,34.35,34.36,273300.0,16.4535,16.4726,16.4439,16.4487,273300.0
2013-09-30 15:00:00,34.36,34.36,34.27,34.32,508000.0,16.4487,16.4487,16.4056,16.4296,508000.0
2013-09-30 15:30:00,34.33,34.38,34.27,34.37,1547900.0,16.4344,16.4583,16.4056,16.4535,1547900.0
2013-10-01 09:30:00,34.27,34.42,34.23,34.31,928800.0,16.4056,16.4774,16.3865,16.4248,928800.0
2013-10-01 10:00:00,34.3,34.54,34.25,34.46,825200.0,16.42,16.5349,16.3961,16.4966,825200.0
2013-10-01 10:30:00,34.47,34.54,34.46,34.54,487800.0,16.5014,16.5349,16.4966,16.5349,487800.0
2013-10-01 11:00:00,34.53,34.58,34.51,34.57,353400.0,16.5301,16.554,16.5205,16.5492,353400.0
2013-10-01 11:30:00,34.58,34.69,34.56,34.68,354600.0,16.554,16.6067,16.5445,16.6019,354600.0
2013-10-01 12:00:00,34.68,34.7,34.6,34.65,355300.0,16.6019,16.6115,16.5636,16.5875,355300.0
2013-10-01 12:30:00,34.64,34.74,34.62,34.72,610700.0,16.5828,16.6306,16.5732,16.6211,610700.0
2013-10-01 13:00:00,34.73,34.75,34.69,34.74,235800.0,16.6258,16.6354,16.6067,16.6306,235800.0
2013-10-01 13:30:00,34.74,34.76,34.72,34.73,179000.0,16.6306,16.6402,16.6211,16.6258,179000.0
2013-10-01 14:00:00,34.72,34.72,34.62,34.64,331900.0,16.6211,16.6211,16.5732,16.5828,331900.0
2013-10-01 14:30:00,34.63,34.65,34.58,34.62,272800.0,16.578,16.5875,16.554,16.5732,272800.0
2013-10-01 15:00:00,34.61,34.63,34.58,34.61,338600.0,16.5684,16.578,16.554,16.5684,338600.0
2013-10-01 15:30:00,34.61,34.73,34.58,34.72,834000.0,16.5684,16.6258,16.554,16.6211,834000.0
2013-10-02 09:30:00,34.59,34.63,34.45,34.54,496600.0,16.5588,16.578,16.4918,16.5349,496600.0
2013-10-02 10:00:00,34.53,34.59,34.4,34.48,566500.0,16.5301,16.5588,16.4679,16.5062,566500.0
2013-10-02 10:30:00,34.47,34.67,34.41,34.66,662700.0,16.5014,16.5971,16.4726,16.5923,662700.0
2013-10-02 11:00:00,34.66,34.71,34.56,34.7,291400.0,16.5923,16.6163,16.5445,16.6115,291400.0
2013-10-02 11:30:00,34.71,34.76,34.67,34.69,563400.0,16.6163,16.6402,16.5971,16.6067,563400.0
2013-10-02 12:00:00,34.69,34.71,34.61,34.62,234400.0,16.6067,16.6163,16.5684,16.5732,234400.0
2013-10-02 12:30:00,34.62,34.72,34.62,34.68,202800.0,16.5732,16.6211,16.5732,16.6019,202800.0
2013-10-02 13:00:00,34.68,34.74,34.63,34.72,281300.0,16.6019,16.6306,16.578,16.6211,281300.0
2013-10-02 13:30:00,34.73,34.74,34.69,34.72,251700.0,16.6258,16.6306,16.6067,16.6211,251700.0
2013-10-02 14:00:00,34.72,34.72,34.67,34.7,256400.0,16.6211,16.6211,16.5971,16.6115,256400.0
2013-10-02 14:30:00,34.7,34.71,34.61,34.63,261700.0,16.6115,16.6163,16.5684,16.578,261700.0
2013-10-02 15:00:00,34.64,34.65,34.6,34.62,158600.0,16.5828,16.5875,16.5636,16.5732,158600.0
2013-10-02 15:30:00,34.62,34.75,34.6,34.73,618000.0,16.5732,16.6354,16.5636,16.6258,618000.0
2013-10-03 09:30:00,34.64,34.76,34.55,34.62,790200.0,16.5828,16.6402,16.5397,16.5732,790200.0
2013-10-03 10:00:00,34.62,34.64,34.52,34.59,519600.0,16.5732,16.5828,16.5253,16.5588,519600.0
2013-10-03 10:30:00,34.59,34.61,34.54,34.56,285800.0,16.5588,16.5684,16.5349,16.5445,285800.0
2013-10-03 11:00:00,34.56,34.58,34.51,34.52,314000.0,16.5445,16.554,16.5205,16.5253,314000.0
2013-10-03 11:30:00,34.51,34.57,34.5,34.53,329100.0,16.5205,16.5492,16.5157,16.5301,329100.0
2013-10-03 12:00:00,34.53,34.56,34.5,34.55,250400.0,16.5301,16.5445,16.5157,16.5397,250400.0
2013-10-03 12:30:00,34.55,34.7,34.54,34.69,321600.0,16.5397,16.6115,16.5349,16.6067,321600.0
2013-10-03 13:00:00,34.68,34.79,34.66,34.78,296200.0,16.6019,16.6546,16.5923,16.6498,296200.0
2013-10-03 13:30:00,34.79,34.87,34.79,34.86,314000.0,16.6546,16.6929,16.6546,16.6881,314000.0
2013-10-03 14:00:00,34.86,34.88,34.7,34.82,434500.0,16.6881,16.6976,16.6115,16.6689,434500.0
2013-10-03 14:30:00,34.81,34.85,34.75,34.8,285200.0,16.6641,16.6833,16.6354,16.6593,285200.0
2013-10-03 15:00:00,34.81,34.85,34.77,34.81,366500.0,16.6641,16.6833,16.645,16.6641,366500.0
2013-10-03 15:30:00,34.81,34.82,34.65,34.69,773000.0,16.6641,16.6689,16.5875,16.6067,773000.0
2013-10-04 09:30:00,34.69,34.78,34.64,34.77,335800.0,16.6067,16.6498,16.5828,16.645,335800.0
2013-10-04 10:00:00,34.78,34.86,34.73,34.73,260700.0,16.6498,16.6881,16.6258,16.6258,260700.0
2013-10-04 10:30:00,34.74,34.83,34.66,34.66,234400.0,16.6306,16.6737,16.5923,16.5923,234400.0
2013-10-04 11:00:00,34.66,34.67,34.53,34.56,383500.0,16.5923,16.5971,16.5301,16.5445,383500.0
2013-10-04 11:30:00,34.57,34.62,34.52,34.61,260900.0,16.5492,16.5732,16.5253,16.5684,260900.0
2013-10-04 12:00:00,34.61,34.72,34.58,34.71,191900.0,16.5684,16.6211,16.554,16.6163,191900.0
2013-10-04 12:30:00,34.71,34.72,34.62,34.65,211700.0,16.6163,16.6211,16.5732,16.5875,211700.0
2013-10-04 13:00:00,34.66,34.69,34.64,34.66,169000.0,16.5923,16.6067,16.5828,16.5923,169000.0
2013-10-04 13:30:00,34.66,34.68,34.62,34.62,144300.0,16.5923,16.6019,16.5732,16.5732,144300.0
2013-10-04 14:00:00,34.62,34.68,34.62,34.63,172800.0,16.5732,16.6019,16.5732,16.578,172800.0
2013-10-04 14:30:00,34.64,34.69,34.61,34.65,176800.0,16.5828,16.6067,16.5684,16.5875,176800.0
2013-10-04 15:00:00,34.65,34.68,34.62,34.64,211600.0,16.5875,16.6019,16.5732,16.5828,211600.0
2013-10-04 15:30:00,34.63,34.65,34.58,34.64,681100.0,16.578,16.5875,16.554,16.5828,681100.0
2013-10-07 09:30:00,34.47,34.74,34.43,34.74,857100.0,16.5014,16.6306,16.4822,16.6306,857100.0
2013-10-07 10:00:00,34.74,34.89,34.72,34.84,677100.0,16.6306,16.7024,16.6211,16.6785,677100.0
2013-10-07 10:30:00,34.84,34.9,34.8,34.87,569000.0,16.6785,16.7072,16.6593,16.6929,569000.0
2013-10-07 11:00:00,34.86,34.9,34.81,34.87,271400.0,16.6881,16.7072,16.6641,16.6929,271400.0
2013-10-07 11:30:00,34.86,34.94,34.86,34.9,302000.0,16.6881,16.7264,16.6881,16.7072,302000.0
2013-10-07 12:00:00,34.89,34.9,34.84,34.89,264100.0,16.7024,16.7072,16.6785,16.7024,264100.0
2013-10-07 12:30:00,34.88,34.89,34.79,34.81,299500.0,16.6976,16.7024,16.6546,16.6641,299500.0
2013-10-07 13:00:00,34.81,34.88,34.8,34.86,234800.0,16.6641,16.6976,16.6593,16.6881,234800.0
2013-10-07 13:30:00,34.86,34.9,34.82,34.9,253900.0,16.6881,16.7072,16.6689,16.7072,253900.0
2013-10-07 14:00:00,34.89,34.95,34.89,34.95,324300.0,16.7024,16.7312,16.7024,16.7312,324300.0
2013-10-07 14:30:00,34.95,34.99,34.93,34.95,275900.0,16.7312,16.7503,16.7216,16.7312,275900.0
2013-10-07 15:00:00,34.94,34.96,34.9,34.9,355700.0,16.7264,16.7359,16.7072,16.7072,355700.0
2013-10-07 15:30:00,34.91,34.91,34.75,34.76,1107000.0,16.712,16.712,16.6354,16.6402,1107000.0
2013-10-08 09:30:00,34.77,34.84,34.66,34.8,648700.0,16.645,16.6785,16.5923,16.6593,648700.0
2013-10-08 10:00:00,34.8,34.89,34.73,34.89,488800.0,16.6593,16.7024,16.6258,16.7024,488800.0
2013-10-08 10:30:00,34.89,34.92,34.8,34.83,365100.0,16.7024,16.7168,16.6593,16.6737,365100.0
2013-10-08 11:00:00,34.83,34.9,34.79,34.8,333100.0,16.6737,16.7072,16.6546,16.6593,333100.0
2013-10-08 11:30:00,34.8,34.82,34.73,34.77,415300.0,16.6593,16.6689,16.6258,16.645,415300.0
2013-10-08 12:00:00,34.78,34.79,34.73,34.76,224900.0,16.6498,16.6546,16.6258,16.6402,224900.0
2013-10-08 12:30:00,34.75,34.83,34.68,34.77,259300.0,16.6354,16.6737,16.6019,16.645,259300.0
2013-10-08 13:00:00,34.78,34.8,34.68,34.75,257900.0,16.6498,16.6593,16.6019,16.6354,257900.0
2013-10-08 13:30:00,34.75,34.77,34.68,34.72,290600.0,16.6354,16.645,16.6019,16.6211,290600.0
2013-10-08 14:00:00,34.72,34.73,34.63,34.7,369400.0,16.6211,16.6258,16.578,16.6115,369400.0
2013-10-08 14:30:00,34.71,34.72,34.62,34.69,384900.0,16.6163,16.6211,16.5732,16.6067,384900.0
2013-10-08 15:00:00,34.69,34.83,34.68,34.81,775700.0,16.6067,16.6737,16.6019,16.6641,775700.0
2013-10-08 15:30:00,34.81,34.82,34.67,34.69,1647900.0,16.6641,16.6689,16.5971,16.6067,1647900.0
2013-10-09 09:30:00,34.74,34.88,34.65,34.83,645800.0,16.6306,16.6976,16.5875,16.6737,645800.0
2013-10-09 10:00:00,34.83,34.88,34.79,34.85,666300.0,16.6737,16.6976,16.6546,16.6833,666300.0
2013-10-09 10:30:00,34.86,34.9,34.7,34.7,531200.0,16.6881,16.7072,16.6115,16.6115,531200.0
2013-10-09 11:00:00,34.71,34.76,34.6,34.65,628100.0,16.6163,16.6402,16.5636,16.5875,628100.0
2013-10-09 11:30:00,34.64,34.67,34.6,34.61,346800.0,16.5828,16.5971,16.5636,16.5684,346800.0
2013-10-09 12:00:00,34.61,34.66,34.56,34.57,404700.0,16.5684,16.5923,16.5445,16.5492,404700.0
2013-10-09 12:30:00,34.57,34.6,34.41,34.43,525400.0,16.5492,16.5636,16.4726,16.4822,525400.0
2013-10-09 13:00:00,34.43,34.52,34.42,34.49,383300.0,16.4822,16.5253,16.4774,16.5109,383300.0
2013-10-09 13:30:00,34.5,34.53,34.46,34.46,249600.0,16.5157,16.5301,16.4966,16.4966,249600.0
2013-10-09 14:00:00,34.46,34.56,34.43,34.53,359500.0,16.4966,16.5445,16.4822,16.5301,359500.0
2013-10-09 14:30:00,34.53,34.58,34.5,34.56,234100.0,16.5301,16.554,16.5157,16.5445,234100.0
2013-10-09 15:00:00,34.56,34.56,34.49,34.52,351000.0,16.5445,16.5445,16.5109,16.5253,351000.0
2013-10-09 15:30:00,34.52,34.56,34.41,34.46,1253800.0,16.5253,16.5445,16.4726,16.4966,1253800.0
2013-10-10 09:30:00,35.0,35.11,34.94,35.04,1186600.0,16.7551,16.8078,16.7264,16.7742,1186600.0
2013-10-10 10:00:00,35.04,35.34,35.01,35.31,973500.0,16.7742,16.9179,16.7599,16.9035,973500.0
2013-10-10 10:30:00,35.31,35.42,35.27,35.36,707500.0,16.9035,16.9562,16.8843,16.9274,707500.0
2013-10-10 11:00:00,35.37,35.41,35.3,35.41,562500.0,16.9322,16.9514,16.8987,16.9514,562500.0
2013-10-10 11:30:00,35.41,35.44,35.36,35.41,602300.0,16.9514,16.9657,16.9274,16.9514,602300.0
2013-10-10 12:00:00,35.4,35.4,35.31,35.33,321000.0,16.9466,16.9466,16.9035,16.9131,321000.0
2013-10-10 12:30:00,35.32,35.38,35.3,35.31,224200.0,16.9083,16.937,16.8987,16.9035,224200.0
2013-10-10 13:00:00,35.32,35.34,35.23,35.29,257100.0,16.9083,16.9179,16.8652,16.8939,257100.0
2013-10-10 13:30:00,35.29,35.35,35.26,35.34,161400.0,16.8939,16.9226,16.8796,16.9179,161400.0
2013-10-10 14:00:00,35.34,35.36,35.29,35.31,371900.0,16.9179,16.9274,16.8939,16.9035,371900.0
2013-10-10 14:30:00,35.32,35.37,35.3,35.33,292900.0,16.9083,16.9322,16.8987,16.9131,292900.0
2013-10-10 15:00:00,35.34,35.46,35.32,35.44,943100.0,16.9179,16.9753,16.9083,16.9657,943100.0
2013-10-10 15:30:00,35.45,35.47,35.37,35.46,1314100.0,16.9705,16.9801,16.9322,16.9753,1314100.0
2013-10-11 09:30:00,35.53,35.6,35.4,35.51,699100.0,17.0088,17.0423,16.9466,16.9992,699100.0
2013-10-11 10:00:00,35.52,35.65,35.46,35.48,1126200.0,17.004,17.0663,16.9753,16.9849,1126200.0
2013-10-11 10:30:00,35.48,35.49,35.42,35.45,247100.0,16.9849,16.9897,16.9562,16.9705,247100.0
2013-10-11 11:00:00,35.44,35.48,35.35,35.39,339500.0,16.9657,16.9849,16.9226,16.9418,339500.0
2013-10-11 11:30:00,35.39,35.48,35.39,35.42,430000.0,16.9418,16.9849,16.9418,16.9562,430000.0
2013-10-11 12:00:00,35.43,35.49,35.42,35.44,374500.0,16.9609,16.9897,16.9562,16.9657,374500.0
2013-10-11 12:30:00,35.44,35.45,35.4,35.41,236000.0,16.9657,16.9705,16.9466,16.9514,236000.0
2013-10-11 13:00:00,35.41,35.43,35.36,35.39,235600.0,16.9514,16.9609,16.9274,16.9418,235600.0
2013-10-11 13:30:00,35.4,35.43,35.38,35.42,351000.0,16.9466,16.9609,16.937,16.9562,351000.0
2013-10-11 14:00:00,35.42,35.47,35.42,35.43,312200.0,16.9562,16.9801,16.9562,16.9609,312200.0
2013-10-11 14:30:00,35.43,35.47,35.42,35.44,243400.0,16.9609,16.9801,16.9562,16.9657,243400.0
2013-10-11 15:00:00,35.45,35.48,35.43,35.48,319300.0,16.9705,16.9849,16.9609,16.9849,319300.0
2013-10-11 15:30:00,35.48,35.54,35.41,35.54,694200.0,16.9849,17.0136,16.9514,17.0136,694200.0
2013-10-14 09:30:00,35.47,35.47,35.33,35.39,363600.0,16.9801,16.9801,16.9131,16.9418,363600.0
2013-10-14 10:00:00,35.39,35.49,35.38,35.44,292700.0,16.9418,16.9897,16.937,16.9657,292700.0
2013-10-14 10:30:00,35.44,35.45,35.33,35.4,273500.0,16.9657,16.9705,16.9131,16.9466,273500.0
2013-10-14 11:00:00,35.4,35.45,35.38,35.44,174800.0,16.9466,16.9705,16.937,16.9657,174800.0
2013-10-14 11:30:00,35.44,35.55,35.43,35.54,246200.0,16.9657,17.0184,16.9609,17.0136,246200.0
2013-10-14 12:00:00,35.54,35.58,35.51,35.51,141200.0,17.0136,17.0327,16.9992,16.9992,141200.0
2013-10-14 12:30:00,35.51,35.59,35.5,35.54,167400.0,16.9992,17.0375,16.9945,17.0136,167400.0
2013-10-14 13:00:00,35.55,35.66,35.53,35.61,204200.0,17.0184,17.071,17.0088,17.0471,204200.0
2013-10-14 13:30:00,35.61,35.68,35.59,35.62,145200.0,17.0471,17.0806,17.0375,17.0519,145200.0
2013-10-14 14:00:00,35.62,35.7,35.6,35.66,241300.0,17.0519,17.0902,17.0423,17.071,241300.0
2013-10-14 14:30:00,35.67,35.72,35.61,35.72,261300.0,17.0758,17.0998,17.0471,17.0998,261300.0
2013-10-14 15:00:00,35.72,35.81,35.67,35.72,361800.0,17.0998,17.1429,17.0758,17.0998,361800.0
2013-10-14 15:30:00,35.73,35.76,35.63,35.75,993200.0,17.1046,17.1189,17.0567,17.1141,993200.0
2013-10-15 09:30:00,35.63,35.66,35.46,35.53,521900.0,17.0567,17.071,16.9753,17.0088,521900.0
2013-10-15 10:00:00,35.53,35.56,35.43,35.48,400200.0,17.0088,17.0232,16.9609,16.9849,400200.0
2013-10-15 10:30:00,35.47,35.48,35.35,35.37,390400.0,16.9801,16.9849,16.9226,16.9322,390400.0
2013-10-15 11:00:00,35.37,35.5,35.31,35.45,650700.0,16.9322,16.9945,16.9035,16.9705,650700.0
2013-10-15 11:30:00,35.45,35.46,35.37,35.41,342800.0,16.9705,16.9753,16.9322,16.9514,342800.0
2013-10-15 12:00:00,35.41,35.47,35.39,35.41,280200.0,16.9514,16.9801,16.9418,16.9514,280200.0
2013-10-15 12:30:00,35.41,35.44,35.4,35.41,174400.0,16.9514,16.9657,16.9466,16.9514,174400.0
2013-10-15 13:00:00,35.42,35.42,35.35,35.36,225600.0,16.9562,16.9562,16.9226,16.9274,225600.0
2013-10-15 13:30:00,35.35,35.38,35.32,35.37,250700.0,16.9226,16.937,16.9083,16.9322,250700.0
2013-10-15 14:00:00,35.38,35.41,35.34,35.37,319700.0,16.937,16.9514,16.9179,16.9322,319700.0
2013-10-15 14:30:00,35.36,35.39,35.26,35.39,569500.0,16.9274,16.9418,16.8796,16.9418,569500.0
2013-10-15 15:00:00,35.39,35.44,35.34,35.4,440900.0,16.9418,16.9657,16.9179,16.9466,440900.0
2013-10-15 15:30:00,35.4,35.43,35.31,35.32,1339400.0,16.9466,16.9609,16.9035,16.9083,1339400.0
2013-10-16 09:30:00,35.4,35.55,35.34,35.48,837100.0,16.9466,17.0184,16.9179,16.9849,837100.0
2013-10-16 10:00:00,35.47,35.5,35.38,35.41,539800.0,16.9801,16.9945,16.937,16.9514,539800.0
2013-10-16 10:30:00,35.42,35.52,35.36,35.5,389600.0,16.9562,17.004,16.9274,16.9945,389600.0
2013-10-16 11:00:00,35.5,35.62,35.47,35.52,550500.0,16.9945,17.0519,16.9801,17.004,550500.0
2013-10-16 11:30:00,35.51,35.64,35.51,35.58,286700.0,16.9992,17.0615,16.9992,17.0327,286700.0
2013-10-16 12:00:00,35.57,35.64,35.49,35.5,331200.0,17.028,17.0615,16.9897,16.9945,331200.0
2013-10-16 12:30:00,35.51,35.52,35.44,35.46,202600.0,16.9992,17.004,16.9657,16.9753,202600.0
2013-10-16 13:00:00,35.45,35.59,35.45,35.59,241600.0,16.9705,17.0375,16.9705,17.0375,241600.0
2013-10-16 13:30:00,35.59,35.59,35.45,35.45,287400.0,17.0375,17.0375,16.9705,16.9705,287400.0
2013-10-16 14:00:00,35.45,35.48,35.43,35.45,258600.0,16.9705,16.9849,16.9609,16.9705,258600.0
2013-10-16 14:30:00,35.45,35.53,35.44,35.51,324200.0,16.9705,17.0088,16.9657,16.9992,324200.0
2013-10-16 15:00:00,35.51,35.59,35.51,35.55,382800.0,16.9992,17.0375,16.9992,17.0184,382800.0
2013-10-16 15:30:00,35.55,35.7,35.54,35.69,834200.0,17.0184,17.0902,17.0136,17.0854,834200.0
2013-10-17 09:30:00,35.73,35.94,35.58,35.86,1064600.0,17.1046,17.2051,17.0327,17.1668,1064600.0
2013-10-17 10:00:00,35.86,35.95,35.82,35.84,494400.0,17.1668,17.2099,17.1476,17.1572,494400.0
2013-10-17 10:30:00,35.84,35.85,35.71,35.72,780100.0,17.1572,17.162,17.095,17.0998,780100.0
2013-10-17 11:00:00,35.73,35.74,35.62,35.64,467200.0,17.1046,17.1093,17.0519,17.0615,467200.0
2013-10-17 11:30:00,35.64,35.74,35.62,35.7,463700.0,17.0615,17.1093,17.0519,17.0902,463700.0
2013-10-17 12:00:00,35.7,35.76,35.7,35.73,378100.0,17.0902,17.1189,17.0902,17.1046,378100.0
2013-10-17 12:30:00,35.73,35.76,35.7,35.74,342200.0,17.1046,17.1189,17.0902,17.1093,342200.0
2013-10-17 13:00:00,35.75,35.75,35.65,35.65,379000.0,17.1141,17.1141,17.0663,17.0663,379000.0
2013-10-17 13:30:00,35.66,35.7,35.65,35.66,253000.0,17.071,17.0902,17.0663,17.071,253000.0
2013-10-17 14:00:00,35.66,35.67,35.62,35.62,469800.0,17.071,17.0758,17.0519,17.0519,469800.0
2013-10-17 14:30:00,35.63,35.66,35.6,35.62,376000.0,17.0567,17.071,17.0423,17.0519,376000.0
2013-10-17 15:00:00,35.63,35.64,35.58,35.59,530000.0,17.0567,17.0615,17.0327,17.0375,530000.0
2013-10-17 15:30:00,35.59,35.68,35.58,35.61,1420300.0,17.0375,17.0806,17.0327,17.0471,1420300.0
2013-10-18 09:30:00,35.89,35.99,35.62,35.92,1573400.0,17.1812,17.229,17.0519,17.1955,1573400.0
2013-10-18 10:00:00,35.92,35.98,35.86,35.94,679200.0,17.1955,17.2242,17.1668,17.2051,679200.0
2013-10-18 10:30:00,35.94,35.96,35.91,35.95,417400.0,17.2051,17.2147,17.1907,17.2099,417400.0
2013-10-18 11:00:00,35.95,35.96,35.88,35.89,272400.0,17.2099,17.2147,17.1764,17.1812,272400.0
2013-10-18 11:30:00,35.89,35.91,35.83,35.83,300600.0,17.1812,17.1907,17.1524,17.1524,300600.0
2013-10-18 12:00:00,35.84,35.93,35.82,35.88,341300.0,17.1572,17.2003,17.1476,17.1764,341300.0
2013-10-18 12:30:00,35.89,35.92,35.84,35.84,317200.0,17.1812,17.1955,17.1572,17.1572,317200.0
2013-10-18 13:00:00,35.84,35.93,35.83,35.9,314600.0,17.1572,17.2003,17.1524,17.1859,314600.0
2013-10-18 13:30:00,35.9,35.92,35.86,35.91,213800.0,17.1859,17.1955,17.1668,17.1907,213800.0
2013-10-18 14:00:00,35.92,35.92,35.85,35.88,252600.0,17.1955,17.1955,17.162,17.1764,252600.0
2013-10-18 14:30:00,35.88,35.91,35.82,35.83,233200.0,17.1764,17.1907,17.1476,17.1524,233200.0
2013-10-18 15:00:00,35.83,35.84,35.79,35.82,332700.0,17.1524,17.1572,17.1333,17.1476,332700.0
2013-10-18 15:30:00,35.81,35.86,35.8,35.85,967100.0,17.1429,17.1668,17.1381,17.162,967100.0
2013-10-21 09:30:00,35.95,36.0,35.77,35.79,568500.0,17.2099,17.2338,17.1237,17.1333,568500.0
2013-10-21 10:00:00,35.79,35.87,35.78,35.8,442800.0,17.1333,17.1716,17.1285,17.1381,442800.0
2013-10-21 10:30:00,35.8,35.9,35.8,35.88,403000.0,17.1381,17.1859,17.1381,17.1764,403000.0
2013-10-21 11:00:00,35.89,35.91,35.85,35.9,236900.0,17.1812,17.1907,17.162,17.1859,236900.0
2013-10-21 11:30:00,35.9,35.92,35.87,35.89,319300.0,17.1859,17.1955,17.1716,17.1812,319300.0
2013-10-21 12:00:00,35.89,35.91,35.88,35.89,164300.0,17.1812,17.1907,17.1764,17.1812,164300.0
2013-10-21 12:30:00,35.88,35.91,35.87,35.89,189800.0,17.1764,17.1907,17.1716,17.1812,189800.0
2013-10-21 13:00:00,35.89,35.91,35.88,35.88,259600.0,17.1812,17.1907,17.1764,17.1764,259600.0
2013-10-21 13:30:00,35.88,35.92,35.88,35.92,211400.0,17.1764,17.1955,17.1764,17.1955,211400.0
2013-10-21 14:00:00,35.91,35.93,35.88,35.92,220400.0,17.1907,17.2003,17.1764,17.1955,220400.0
2013-10-21 14:30:00,35.91,35.94,35.87,35.92,274100.0,17.1907,17.2051,17.1716,17.1955,274100.0
2013-10-21 15:00:00,35.93,35.98,35.92,35.94,290900.0,17.2003,17.2242,17.1955,17.2051,290900.0
2013-10-21 15:30:00,35.94,36.02,35.93,36.02,982400.0,17.2051,17.2434,17.2003,17.2434,982400.0
2013-10-22 09:30:00,36.1,36.16,35.97,36.14,833200.0,17.2817,17.3104,17.2194,17.3008,833200.0
2013-10-22 10:00:00,36.15,36.32,36.13,36.31,671800.0,17.3056,17.387,17.296,17.3822,671800.0
2013-10-22 10:30:00,36.31,36.37,36.25,36.32,598900.0,17.3822,17.4109,17.3535,17.387,598900.0
2013-10-22 11:00:00,36.33,36.35,36.2,36.25,525900.0,17.3918,17.4014,17.3296,17.3535,525900.0
2013-10-22 11:30:00,36.24,36.34,36.24,36.3,319200.0,17.3487,17.3966,17.3487,17.3774,319200.0
2013-10-22 12:00:00,36.31,36.31,36.22,36.23,226300.0,17.3822,17.3822,17.3391,17.3439,226300.0
2013-10-22 12:30:00,36.24,36.27,36.21,36.25,223700.0,17.3487,17.3631,17.3343,17.3535,223700.0
2013-10-22 13:00:00,36.26,36.35,36.24,36.31,278600.0,17.3583,17.4014,17.3487,17.3822,278600.0
2013-10-22 13:30:00,36.31,36.34,36.3,36.33,216100.0,17.3822,17.3966,17.3774,17.3918,216100.0
2013-10-22 14:00:00,36.34,36.41,36.32,36.4,339400.0,17.3966,17.4301,17.387,17.4253,339400.0
2013-10-22 14:30:00,36.4,36.47,36.38,36.42,408100.0,17.4253,17.4588,17.4157,17.4349,408100.0
2013-10-22 15:00:00,36.43,36.47,36.4,36.45,346900.0,17.4397,17.4588,17.4253,17.4492,346900.0
2013-10-22 15:30:00,36.45,36.48,36.41,36.42,1337700.0,17.4492,17.4636,17.4301,17.4349,1337700.0
2013-10-23 09:30:00,36.29,36.34,36.09,36.23,929300.0,17.3726,17.3966,17.2769,17.3439,929300.0
2013-10-23 10:00:00,36.23,36.31,36.18,36.27,546300.0,17.3439,17.3822,17.32,17.3631,546300.0
2013-10-23 10:30:00,36.26,36.33,36.21,36.33,465100.0,17.3583,17.3918,17.3343,17.3918,465100.0
2013-10-23 11:00:00,36.33,36.45,36.32,36.4,411400.0,17.3918,17.4492,17.387,17.4253,411400.0
2013-10-23 11:30:00,36.41,36.5,36.38,36.49,647800.0,17.4301,17.4732,17.4157,17.4684,647800.0
2013-10-23 12:00:00,36.49,36.53,36.43,36.52,550600.0,17.4684,17.4875,17.4397,17.4827,550600.0
2013-10-23 12:30:00,36.51,36.54,36.4,36.42,317600.0,17.478,17.4923,17.4253,17.4349,317600.0
2013-10-23 13:00:00,36.41,36.52,36.4,36.49,344800.0,17.4301,17.4827,17.4253,17.4684,344800.0
2013-10-23 13:30:00,36.48,36.49,36.4,36.43,223400.0,17.4636,17.4684,17.4253,17.4397,223400.0
2013-10-23 14:00:00,36.43,36.43,36.29,36.34,472500.0,17.4397,17.4397,17.3726,17.3966,472500.0
2013-10-23 14:30:00,36.35,36.4,36.3,36.38,248100.0,17.4014,17.4253,17.3774,17.4157,248100.0
2013-10-23 15:00:00,36.38,36.43,36.34,36.37,393100.0,17.4157,17.4397,17.3966,17.4109,393100.0
2013-10-23 15:30:00,36.37,36.42,36.36,36.38,730800.0,17.4109,17.4349,17.4061,17.4157,730800.0
2013-10-24 09:30:00,36.7,36.75,36.19,36.23,1367600.0,17.5689,17.5928,17.3248,17.3439,1367600.0
2013-10-24 10:00:00,36.24,36.31,36.21,36.28,881900.0,17.3487,17.3822,17.3343,17.3678,881900.0
2013-10-24 10:30:00,36.28,36.32,36.24,36.27,467600.0,17.3678,17.387,17.3487,17.3631,467600.0
2013-10-24 11:00:00,36.28,36.29,36.24,36.28,624600.0,17.3678,17.3726,17.3487,17.3678,624600.0
2013-10-24 11:30:00,36.28,36.3,36.21,36.22,752700.0,17.3678,17.3774,17.3343,17.3391,752700.0
2013-10-24 12:00:00,36.22,36.24,36.18,36.18,426600.0,17.3391,17.3487,17.32,17.32,426600.0
2013-10-24 12:30:00,36.19,36.2,36.14,36.16,1181100.0,17.3248,17.3296,17.3008,17.3104,1181100.0
2013-10-24 13:00:00,36.17,36.18,36.13,36.14,556000.0,17.3152,17.32,17.296,17.3008,556000.0
2013-10-24 13:30:00,36.15,36.16,35.95,35.96,671000.0,17.3056,17.3104,17.2099,17.2147,671000.0
2013-10-24 14:00:00,35.96,36.0,35.91,35.94,444500.0,17.2147,17.2338,17.1907,17.2051,444500.0
2013-10-24 14:30:00,35.94,36.0,35.89,36.0,440300.0,17.2051,17.2338,17.1812,17.2338,440300.0
2013-10-24 15:00:00,36.0,36.03,35.97,36.01,516900.0,17.2338,17.2482,17.2194,17.2386,516900.0
2013-10-24 15:30:00,36.01,36.04,35.95,35.96,2084800.0,17.2386,17.253,17.2099,17.2147,2084800.0
2013-10-25 09:30:00,36.1,36.12,36.0,36.04,1235800.0,17.2817,17.2913,17.2338,17.253,1235800.0
2013-10-25 10:00:00,36.04,36.06,35.99,36.05,2280700.0,17.253,17.2625,17.229,17.2577,2280700.0
2013-10-25 10:30:00,36.05,36.19,36.04,36.16,1504300.0,17.2577,17.3248,17.253,17.3104,1504300.0
2013-10-25 11:00:00,36.16,36.28,36.16,36.28,949200.0,17.3104,17.3678,17.3104,17.3678,949200.0
2013-10-25 11:30:00,36.28,36.34,36.24,36.25,653600.0,17.3678,17.3966,17.3487,17.3535,653600.0
2013-10-25 12:00:00,36.25,36.3,36.24,36.28,608600.0,17.3535,17.3774,17.3487,17.3678,608600.0
2013-10-25 12:30:00,36.27,36.33,36.25,36.32,307300.0,17.3631,17.3918,17.3535,17.387,307300.0
2013-10-25 13:00:00,36.33,36.35,36.23,36.27,319000.0,17.3918,17.4014,17.3439,17.3631,319000.0
2013-10-25 13:30:00,36.27,36.28,36.22,36.25,281200.0,17.3631,17.3678,17.3391,17.3535,281200.0
2013-10-25 14:00:00,36.24,36.28,36.22,36.26,375100.0,17.3487,17.3678,17.3391,17.3583,375100.0
2013-10-25 14:30:00,36.27,36.29,35.9,36.22,899000.0,17.3631,17.3726,17.1859,17.3391,899000.0
2013-10-25 15:00:00,36.23,36.26,36.2,36.23,592800.0,17.3439,17.3583,17.3296,17.3439,592800.0
2013-10-25 15:30:00,36.23,36.28,36.2,36.26,1936900.0,17.3439,17.3678,17.3296,17.3583,1936900.0
2013-10-28 09:30:00,36.27,36.69,36.27,36.57,837700.0,17.3631,17.5641,17.3631,17.5067,837700.0
2013-10-28 10:00:00,36.57,36.8,36.56,36.79,853300.0,17.5067,17.6168,17.5019,17.612,853300.0
2013-10-28 10:30:00,36.79,36.8,36.66,36.74,475700.0,17.612,17.6168,17.5498,17.5881,475700.0
2013-10-28 11:00:00,36.73,36.74,36.66,36.71,430900.0,17.5833,17.5881,17.5498,17.5737,430900.0
2013-10-28 11:30:00,36.71,36.79,36.68,36.79,406600.0,17.5737,17.612,17.5593,17.612,406600.0
2013-10-28 12:00:00,36.79,36.83,36.71,36.73,465800.0,17.612,17.6311,17.5737,17.5833,465800.0
2013-10-28 12:30:00,36.73,36.74,36.66,36.66,372300.0,17.5833,17.5881,17.5498,17.5498,372300.0
2013-10-28 13:00:00,36.66,36.71,36.61,36.7,275000.0,17.5498,17.5737,17.5258,17.5689,275000.0
2013-10-28 13:30:00,36.7,36.79,36.68,36.74,295900.0,17.5689,17.612,17.5593,17.5881,295900.0
2013-10-28 14:00:00,36.73,36.9,36.73,36.88,420900.0,17.5833,17.6647,17.5833,17.6551,420900.0
2013-10-28 14:30:00,36.88,36.94,36.86,36.88,469500.0,17.6551,17.6838,17.6455,17.6551,469500.0
2013-10-28 15:00:00,36.87,36.88,36.8,36.81,378200.0,17.6503,17.6551,17.6168,17.6216,378200.0
2013-10-28 15:30:00,36.81,36.83,36.73,36.81,1472800.0,17.6216,17.6311,17.5833,17.6216,1472800.0
2013-10-29 09:30:00,36.89,37.09,36.85,37.09,746500.0,17.6599,17.7556,17.6407,17.7556,746500.0
2013-10-29 10:00:00,37.09,37.18,37.02,37.16,707700.0,17.7556,17.7987,17.7221,17.7891,707700.0
2013-10-29 10:30:00,37.16,37.22,37.15,37.19,457900.0,17.7891,17.8178,17.7843,17.8035,457900.0
2013-10-29 11:00:00,37.18,37.27,37.18,37.25,497100.0,17.7987,17.8418,17.7987,17.8322,497100.0
2013-10-29 11:30:00,37.24,37.44,37.24,37.43,1069300.0,17.8274,17.9232,17.8274,17.9184,1069300.0
2013-10-29 12:00:00,37.43,37.46,37.38,37.41,740800.0,17.9184,17.9327,17.8944,17.9088,740800.0
2013-10-29 12:30:00,37.41,37.43,37.38,37.39,307700.0,17.9088,17.9184,17.8944,17.8992,307700.0
2013-10-29 13:00:00,37.39,37.42,37.37,37.39,349400.0,17.8992,17.9136,17.8897,17.8992,349400.0
2013-10-29 13:30:00,37.4,37.43,37.39,37.43,381900.0,17.904,17.9184,17.8992,17.9184,381900.0
2013-10-29 14:00:00,37.42,37.46,37.39,37.39,440800.0,17.9136,17.9327,17.8992,17.8992,440800.0
2013-10-29 14:30:00,37.4,37.42,37.38,37.38,378900.0,17.904,17.9136,17.8944,17.8944,378900.0
2013-10-29 15:00:00,37.39,37.39,37.35,37.36,557600.0,17.8992,17.8992,17.8801,17.8849,557600.0
2013-10-29 15:30:00,37.36,37.43,37.31,37.42,1567900.0,17.8849,17.9184,17.8609,17.9136,1567900.0
2013-10-30 09:30:00,37.5,37.5,37.32,37.38,669200.0,17.9519,17.9519,17.8657,17.8944,669200.0
2013-10-30 10:00:00,37.38,37.45,37.32,37.38,438100.0,17.8944,17.9279,17.8657,17.8944,438100.0
2013-10-30 10:30:00,37.38,37.47,37.35,37.46,249800.0,17.8944,17.9375,17.8801,17.9327,249800.0
2013-10-30 11:00:00,37.46,37.47,37.36,37.37,280200.0,17.9327,17.9375,17.8849,17.8897,280200.0
2013-10-30 11:30:00,37.36,37.41,37.27,37.28,361000.0,17.8849,17.9088,17.8418,17.8466,361000.0
2013-10-30 12:00:00,37.28,37.31,37.21,37.23,270700.0,17.8466,17.8609,17.8131,17.8226,270700.0
2013-10-30 12:30:00,37.22,37.31,37.22,37.29,228900.0,17.8178,17.8609,17.8178,17.8514,228900.0
2013-10-30 13:00:00,37.29,37.29,37.21,37.22,136500.0,17.8514,17.8514,17.8131,17.8178,136500.0
2013-10-30 13:30:00,37.22,37.26,37.2,37.25,215900.0,17.8178,17.837,17.8083,17.8322,215900.0
2013-10-30 14:00:00,37.26,37.35,37.04,37.1,485400.0,17.837,17.8801,17.7317,17.7604,485400.0
2013-10-30 14:30:00,37.1,37.17,37.07,37.12,342100.0,17.7604,17.7939,17.746,17.77,342100.0
2013-10-30 15:00:00,37.13,37.17,37.09,37.12,387600.0,17.7748,17.7939,17.7556,17.77,387600.0
2013-10-30 15:30:00,37.13,37.15,37.05,37.07,925600.0,17.7748,17.7843,17.7365,17.746,925600.0
2013-10-31 09:30:00,37.04,37.22,37.01,37.08,420100.0,17.7317,17.8178,17.7173,17.7508,420100.0
2013-10-31 10:00:00,37.08,37.08,36.96,36.97,449500.0,17.7508,17.7508,17.6934,17.6982,449500.0
2013-10-31 10:30:00,36.96,37.08,36.9,37.02,455900.0,17.6934,17.7508,17.6647,17.7221,455900.0
2013-10-31 11:00:00,37.02,37.24,37.02,37.23,507700.0,17.7221,17.8274,17.7221,17.8226,507700.0
2013-10-31 11:30:00,37.22,37.34,37.22,37.33,593200.0,17.8178,17.8753,17.8178,17.8705,593200.0
2013-10-31 12:00:00,37.33,37.38,37.3,37.36,403800.0,17.8705,17.8944,17.8561,17.8849,403800.0
2013-10-31 12:30:00,37.35,37.42,37.35,37.41,402300.0,17.8801,17.9136,17.8801,17.9088,402300.0
2013-10-31 13:00:00,37.42,37.42,37.33,37.33,287300.0,17.9136,17.9136,17.8705,17.8705,287300.0
2013-10-31 13:30:00,37.33,37.43,37.33,37.42,500900.0,17.8705,17.9184,17.8705,17.9136,500900.0
2013-10-31 14:00:00,37.41,37.55,37.4,37.5,981400.0,17.9088,17.9758,17.904,17.9519,981400.0
2013-10-31 14:30:00,37.5,37.52,37.43,37.43,538600.0,17.9519,17.9615,17.9184,17.9184,538600.0
2013-10-31 15:00:00,37.43,37.51,37.38,37.41,751200.0,17.9184,17.9567,17.8944,17.9088,751200.0
2013-10-31 15:30:00,37.41,37.45,37.21,37.23,2091600.0,17.9088,17.9279,17.8131,17.8226,2091600.0
2013-11-01 09:30:00,37.25,37.69,37.23,37.6,758200.0,17.8322,18.0428,17.8226,17.9998,758200.0
2013-11-01 10:00:00,37.59,37.6,37.34,37.41,476900.0,17.995,17.9998,17.8753,17.9088,476900.0
2013-11-01 10:30:00,37.4,37.44,37.38,37.39,392400.0,17.904,17.9232,17.8944,17.8992,392400.0
2013-11-01 11:00:00,37.4,37.41,37.26,37.31,368400.0,17.904,17.9088,17.837,17.8609,368400.0
2013-11-01 11:30:00,37.32,37.42,37.29,37.31,374800.0,17.8657,17.9136,17.8514,17.8609,374800.0
2013-11-01 12:00:00,37.31,37.35,37.26,37.3,226800.0,17.8609,17.8801,17.837,17.8561,226800.0
2013-11-01 12:30:00,37.3,37.32,37.15,37.2,440300.0,17.8561,17.8657,17.7843,17.8083,440300.0
2013-11-01 13:00:00,37.19,37.26,37.18,37.23,273400.0,17.8035,17.837,17.7987,17.8226,273400.0
2013-11-01 13:30:00,37.22,37.29,37.19,37.29,196800.0,17.8178,17.8514,17.8035,17.8514,196800.0
2013-11-01 14:00:00,37.29,37.3,37.22,37.24,284100.0,17.8514,17.8561,17.8178,17.8274,284100.0
2013-11-01 14:30:00,37.24,37.31,37.23,37.26,242400.0,17.8274,17.8609,17.8226,17.837,242400.0
2013-11-01 15:00:00,37.27,37.33,37.26,37.3,288400.0,17.8418,17.8705,17.837,17.8561,288400.0
2013-11-01 15:30:00,37.3,37.5,37.29,37.34,1177200.0,17.8561,17.9519,17.8514,17.8753,1177200.0
2013-11-04 09:30:00,37.53,37.68,37.51,37.55,453600.0,17.9662,18.0381,17.9567,17.9758,453600.0
2013-11-04 10:00:00,37.54,37.55,37.31,37.37,459000.0,17.971,17.9758,17.8609,17.8897,459000.0
2013-11-04 10:30:00,37.36,37.45,37.29,37.3,391700.0,17.8849,17.9279,17.8514,17.8561,391700.0
2013-11-04 11:00:00,37.3,37.33,37.27,37.31,241000.0,17.8561,17.8705,17.8418,17.8609,241000.0
2013-11-04 11:30:00,37.31,37.39,37.29,37.36,348600.0,17.8609,17.8992,17.8514,17.8849,348600.0
2013-11-04 12:00:00,37.37,37.43,37.35,37.41,185300.0,17.8897,17.9184,17.8801,17.9088,185300.0
2013-11-04 12:30:00,37.41,37.43,37.36,37.36,197200.0,17.9088,17.9184,17.8849,17.8849,197200.0
2013-11-04 13:00:00,37.36,37.39,37.33,37.37,209400.0,17.8849,17.8992,17.8705,17.8897,209400.0
2013-11-04 13:30:00,37.36,37.39,37.34,37.37,209200.0,17.8849,17.8992,17.8753,17.8897,209200.0
2013-11-04 14:00:00,37.37,37.39,37.34,37.39,221100.0,17.8897,17.8992,17.8753,17.8992,221100.0
2013-11-04 14:30:00,37.39,37.46,37.38,37.45,197500.0,17.8992,17.9327,17.8944,17.9279,197500.0
2013-11-04 15:00:00,37.45,37.46,37.39,37.41,332400.0,17.9279,17.9327,17.8992,17.9088,332400.0
2013-11-04 15:30:00,37.42,37.46,37.39,37.44,692100.0,17.9136,17.9327,17.8992,17.9232,692100.0
2013-11-05 09:30:00,37.42,37.45,37.26,37.37,446400.0,17.9136,17.9279,17.837,17.8897,446400.0
2013-11-05 10:00:00,37.38,37.42,37.3,37.42,250800.0,17.8944,17.9136,17.8561,17.9136,250800.0
2013-11-05 10:30:00,37.42,37.58,37.41,37.53,449600.0,17.9136,17.9902,17.9088,17.9662,449600.0
2013-11-05 11:00:00,37.54,37.58,37.5,37.55,320000.0,17.971,17.9902,17.9519,17.9758,320000.0
2013-11-05 11:30:00,37.55,37.57,37.48,37.53,240600.0,17.9758,17.9854,17.9423,17.9662,240600.0
2013-11-05 12:00:00,37.53,37.57,37.5,37.55,126100.0,17.9662,17.9854,17.9519,17.9758,126100.0
2013-11-05 12:30:00,37.56,37.58,37.52,37.57,135300.0,17.9806,17.9902,17.9615,17.9854,135300.0
2013-11-05 13:00:00,37.57,37.58,37.54,37.58,144100.0,17.9854,17.9902,17.971,17.9902,144100.0
2013-11-05 13:30:00,37.57,37.58,37.53,37.56,182900.0,17.9854,17.9902,17.9662,17.9806,182900.0
2013-11-05 14:00:00,37.55,37.58,37.54,37.57,212600.0,17.9758,17.9902,17.971,17.9854,212600.0
2013-11-05 14:30:00,37.57,37.62,37.57,37.6,169500.0,17.9854,18.0093,17.9854,17.9998,169500.0
2013-11-05 15:00:00,37.59,37.62,37.55,37.56,244800.0,17.995,18.0093,17.9758,17.9806,244800.0
2013-11-05 15:30:00,37.56,37.58,37.51,37.53,704000.0,17.9806,17.9902,17.9567,17.9662,704000.0
2013-11-06 09:30:00,37.68,37.79,37.55,37.78,436100.0,18.0381,18.0907,17.9758,18.0859,436100.0
2013-11-06 10:00:00,37.79,37.89,37.75,37.78,640600.0,18.0907,18.1386,18.0716,18.0859,640600.0
2013-11-06 10:30:00,37.78,37.82,37.61,37.67,313100.0,18.0859,18.1051,18.0045,18.0333,313100.0
2013-11-06 11:00:00,37.66,37.67,37.58,37.63,275800.0,18.0285,18.0333,17.9902,18.0141,275800.0
2013-11-06 11:30:00,37.62,37.65,37.55,37.65,191100.0,18.0093,18.0237,17.9758,18.0237,191100.0
2013-11-06 12:00:00,37.65,37.79,37.63,37.77,176000.0,18.0237,18.0907,18.0141,18.0811,176000.0
2013-11-06 12:30:00,37.77,37.83,37.71,37.78,184000.0,18.0811,18.1099,18.0524,18.0859,184000.0
2013-11-06 13:00:00,37.78,37.81,37.73,37.81,184000.0,18.0859,18.1003,18.062,18.1003,184000.0
2013-11-06 13:30:00,37.81,37.83,37.73,37.76,220600.0,18.1003,18.1099,18.062,18.0764,220600.0
2013-11-06 14:00:00,37.76,37.77,37.68,37.73,210800.0,18.0764,18.0811,18.0381,18.062,210800.0
2013-11-06 14:30:00,37.73,37.79,37.72,37.77,196600.0,18.062,18.0907,18.0572,18.0811,196600.0
2013-11-06 15:00:00,37.77,37.83,37.75,37.79,321900.0,18.0811,18.1099,18.0716,18.0907,321900.0
2013-11-06 15:30:00,37.8,37.83,37.68,37.82,748700.0,18.0955,18.1099,18.0381,18.1051,748700.0
2013-11-07 09:30:00,37.81,37.87,37.65,37.69,573800.0,18.1003,18.129,18.0237,18.0428,573800.0
2013-11-07 10:00:00,37.68,37.8,37.65,37.78,601100.0,18.0381,18.0955,18.0237,18.0859,601100.0
2013-11-07 10:30:00,37.78,37.78,37.61,37.65,390500.0,18.0859,18.0859,18.0045,18.0237,390500.0
2013-11-07 11:00:00,37.64,37.71,37.53,37.57,360800.0,18.0189,18.0524,17.9662,17.9854,360800.0
2013-11-07 11:30:00,37.57,37.61,37.52,37.56,245500.0,17.9854,18.0045,17.9615,17.9806,245500.0
2013-11-07 12:00:00,37.56,37.57,37.48,37.5,254700.0,17.9806,17.9854,17.9423,17.9519,254700.0
2013-11-07 12:30:00,37.5,37.51,37.44,37.47,179000.0,17.9519,17.9567,17.9232,17.9375,179000.0
2013-11-07 13:00:00,37.46,37.47,37.38,37.39,191700.0,17.9327,17.9375,17.8944,17.8992,191700.0
2013-11-07 13:30:00,37.38,37.39,37.33,37.35,179300.0,17.8944,17.8992,17.8705,17.8801,179300.0
2013-11-07 14:00:00,37.35,37.35,37.25,37.29,268700.0,17.8801,17.8801,17.8322,17.8514,268700.0
2013-11-07 14:30:00,37.28,37.38,37.25,37.37,317200.0,17.8466,17.8944,17.8322,17.8897,317200.0
2013-11-07 15:00:00,37.37,37.41,37.32,37.37,625700.0,17.8897,17.9088,17.8657,17.8897,625700.0
2013-11-07 15:30:00,37.36,37.5,37.36,37.49,1490400.0,17.8849,17.9519,17.8849,17.9471,1490400.0
2013-11-08 09:30:00,37.41,37.41,37.09,37.1,850900.0,17.9088,17.9088,17.7556,17.7604,850900.0
2013-11-08 10:00:00,37.1,37.16,37.02,37.12,620600.0,17.7604,17.7891,17.7221,17.77,620600.0
2013-11-08 10:30:00,37.12,37.2,37.1,37.17,549200.0,17.77,17.8083,17.7604,17.7939,549200.0
2013-11-08 11:00:00,37.18,37.23,37.11,37.21,361200.0,17.7987,17.8226,17.7652,17.8131,361200.0
2013-11-08 11:30:00,37.22,37.36,37.2,37.31,329300.0,17.8178,17.8849,17.8083,17.8609,329300.0
2013-11-08 12:00:00,37.32,37.4,37.31,37.34,376300.0,17.8657,17.904,17.8609,17.8753,376300.0
2013-11-08 12:30:00,37.34,37.36,37.28,37.31,220500.0,17.8753,17.8849,17.8466,17.8609,220500.0
2013-11-08 13:00:00,37.31,37.39,37.26,37.39,220200.0,17.8609,17.8992,17.837,17.8992,220200.0
2013-11-08 13:30:00,37.38,37.4,37.34,37.37,280000.0,17.8944,17.904,17.8753,17.8897,280000.0
2013-11-08 14:00:00,37.36,37.44,37.34,37.41,303600.0,17.8849,17.9232,17.8753,17.9088,303600.0
2013-11-08 14:30:00,37.4,37.41,37.34,37.37,387600.0,17.904,17.9088,17.8753,17.8897,387600.0
2013-11-08 15:00:00,37.37,37.4,37.31,37.36,375200.0,17.8897,17.904,17.8609,17.8849,375200.0
2013-11-08 15:30:00,37.37,37.55,37.34,37.55,1333800.0,17.8897,17.9758,17.8753,17.9758,1333800.0
2013-11-11 09:30:00,37.5,37.6,37.46,37.5,436100.0,17.9519,17.9998,17.9327,17.9519,436100.0
2013-11-11 10:00:00,37.51,37.57,37.5,37.53,266800.0,17.9567,17.9854,17.9519,17.9662,266800.0
2013-11-11 10:30:00,37.53,37.57,37.5,37.55,257500.0,17.9662,17.9854,17.9519,17.9758,257500.0
2013-11-11 11:00:00,37.54,37.55,37.48,37.52,273500.0,17.971,17.9758,17.9423,17.9615,273500.0
2013-11-11 11:30:00,37.51,37.53,37.48,37.5,314400.0,17.9567,17.9662,17.9423,17.9519,314400.0
2013-11-11 12:00:00,37.51,37.51,37.47,37.49,227800.0,17.9567,17.9567,17.9375,17.9471,227800.0
2013-11-11 12:30:00,37.49,37.51,37.43,37.43,173500.0,17.9471,17.9567,17.9184,17.9184,173500.0
2013-11-11 13:00:00,37.44,37.44,37.39,37.41,172300.0,17.9232,17.9232,17.8992,17.9088,172300.0
2013-11-11 13:30:00,37.4,37.42,37.37,37.41,141800.0,17.904,17.9136,17.8897,17.9088,141800.0
2013-11-11 14:00:00,37.42,37.44,37.4,37.41,160000.0,17.9136,17.9232,17.904,17.9088,160000.0
2013-11-11 14:30:00,37.4,37.43,37.35,37.36,296400.0,17.904,17.9184,17.8801,17.8849,296400.0
2013-11-11 15:00:00,37.35,37.38,37.33,37.38,326200.0,17.8801,17.8944,17.8705,17.8944,326200.0
2013-11-11 15:30:00,37.38,37.46,37.35,37.44,734000.0,17.8944,17.9327,17.8801,17.9232,734000.0
2013-11-12 09:30:00,37.39,37.44,37.06,37.11,992400.0,17.8992,17.9232,17.7412,17.7652,992400.0
2013-11-12 10:00:00,37.12,37.38,37.12,37.32,613500.0,17.77,17.8944,17.77,17.8657,613500.0
2013-11-12 10:30:00,37.31,37.36,37.26,37.33,314200.0,17.8609,17.8849,17.837,17.8705,314200.0
2013-11-12 11:00:00,37.33,37.45,37.32,37.43,342900.0,17.8705,17.9279,17.8657,17.9184,342900.0
2013-11-12 11:30:00,37.44,37.48,37.37,37.45,369000.0,17.9232,17.9423,17.8897,17.9279,369000.0
2013-11-12 12:00:00,37.45,37.46,37.34,37.35,352200.0,17.9279,17.9327,17.8753,17.8801,352200.0
2013-11-12 12:30:00,37.35,37.46,37.32,37.45,216200.0,17.8801,17.9327,17.8657,17.9279,216200.0
2013-11-12 13:00:00,37.45,37.46,37.35,37.35,300600.0,17.9279,17.9327,17.8801,17.8801,300600.0
2013-11-12 13:30:00,37.35,37.36,37.26,37.32,297900.0,17.8801,17.8849,17.837,17.8657,297900.0
2013-11-12 14:00:00,37.31,37.32,37.26,37.26,205000.0,17.8609,17.8657,17.837,17.837,205000.0
2013-11-12 14:30:00,37.27,37.37,37.26,37.37,274500.0,17.8418,17.8897,17.837,17.8897,274500.0
2013-11-12 15:00:00,37.36,37.41,37.31,37.32,353600.0,17.8849,17.9088,17.8609,17.8657,353600.0
2013-11-12 15:30:00,37.31,37.38,37.28,37.32,810300.0,17.8609,17.8944,17.8466,17.8657,810300.0
2013-11-13 09:30:00,37.14,37.28,37.11,37.22,606800.0,17.7795,17.8466,17.7652,17.8178,606800.0
2013-11-13 10:00:00,37.23,37.26,37.15,37.25,472100.0,17.8226,17.837,17.7843,17.8322,472100.0
2013-11-13 10:30:00,37.24,37.3,37.19,37.2,400200.0,17.8274,17.8561,17.8035,17.8083,400200.0
2013-11-13 11:00:00,37.2,37.28,37.18,37.25,297100.0,17.8083,17.8466,17.7987,17.8322,297100.0
2013-11-13 11:30:00,37.25,37.26,37.19,37.22,266600.0,17.8322,17.837,17.8035,17.8178,266600.0
2013-11-13 12:00:00,37.21,37.25,37.15,37.25,287200.0,17.8131,17.8322,17.7843,17.8322,287200.0
2013-11-13 12:30:00,37.24,37.33,37.23,37.31,201900.0,17.8274,17.8705,17.8226,17.8609,201900.0
2013-11-13 13:00:00,37.31,37.4,37.3,37.4,335600.0,17.8609,17.904,17.8561,17.904,335600.0
2013-11-13 13:30:00,37.4,37.47,37.36,37.46,207000.0,17.904,17.9375,17.8849,17.9327,207000.0
2013-11-13 14:00:00,37.46,37.5,37.43,37.48,189600.0,17.9327,17.9519,17.9184,17.9423,189600.0
2013-11-13 14:30:00,37.48,37.49,37.44,37.46,249000.0,17.9423,17.9471,17.9232,17.9327,249000.0
2013-11-13 15:00:00,37.45,37.54,37.43,37.49,347500.0,17.9279,17.971,17.9184,17.9471,347500.0
2013-11-13 15:30:00,37.48,37.59,37.47,37.57,1144400.0,17.9423,17.995,17.9375,17.9854,1144400.0
2013-11-14 09:30:00,37.55,37.79,37.55,37.75,819900.0,17.9758,18.0907,17.9758,18.0716,819900.0
2013-11-14 10:00:00,37.76,37.8,37.66,37.76,510500.0,18.0764,18.0955,18.0285,18.0764,510500.0
2013-11-14 10:30:00,37.77,37.87,37.76,37.87,382800.0,18.0811,18.129,18.0764,18.129,382800.0
2013-11-14 11:00:00,37.87,37.93,37.8,37.8,554900.0,18.129,18.1577,18.0955,18.0955,554900.0
2013-11-14 11:30:00,37.81,37.82,37.72,37.77,347900.0,18.1003,18.1051,18.0572,18.0811,347900.0
2013-11-14 12:00:00,37.76,37.8,37.74,37.75,206400.0,18.0764,18.0955,18.0668,18.0716,206400.0
2013-11-14 12:30:00,37.75,37.78,37.74,37.77,276800.0,18.0716,18.0859,18.0668,18.0811,276800.0
2013-11-14 13:00:00,37.77,37.83,37.76,37.82,216300.0,18.0811,18.1099,18.0764,18.1051,216300.0
2013-11-14 13:30:00,37.82,37.83,37.68,37.71,461100.0,18.1051,18.1099,18.0381,18.0524,461100.0
2013-11-14 14:00:00,37.72,37.83,37.71,37.79,301300.0,18.0572,18.1099,18.0524,18.0907,301300.0
2013-11-14 14:30:00,37.79,37.8,37.74,37.77,206500.0,18.0907,18.0955,18.0668,18.0811,206500.0
2013-11-14 15:00:00,37.77,37.84,37.75,37.8,292400.0,18.0811,18.1146,18.0716,18.0955,292400.0
2013-11-14 15:30:00,37.8,37.83,37.68,37.69,1377100.0,18.0955,18.1099,18.0381,18.0428,1377100.0
2013-11-15 09:30:00,37.64,37.97,37.64,37.93,1198200.0,18.0189,18.1769,18.0189,18.1577,1198200.0
2013-11-15 10:00:00,37.93,37.95,37.83,37.84,353600.0,18.1577,18.1673,18.1099,18.1146,353600.0
2013-11-15 10:30:00,37.84,37.88,37.8,37.82,257000.0,18.1146,18.1338,18.0955,18.1051,257000.0
2013-11-15 11:00:00,37.83,37.87,37.79,37.85,253200.0,18.1099,18.129,18.0907,18.1194,253200.0
2013-11-15 11:30:00,37.85,37.89,37.76,37.78,307300.0,18.1194,18.1386,18.0764,18.0859,307300.0
2013-11-15 12:00:00,37.79,37.82,37.77,37.82,146300.0,18.0907,18.1051,18.0811,18.1051,146300.0
2013-11-15 12:30:00,37.82,37.89,37.81,37.82,226600.0,18.1051,18.1386,18.1003,18.1051,226600.0
2013-11-15 13:00:00,37.82,37.88,37.81,37.88,164900.0,18.1051,18.1338,18.1003,18.1338,164900.0
2013-11-15 13:30:00,37.88,37.92,37.87,37.92,164900.0,18.1338,18.1529,18.129,18.1529,164900.0
2013-11-15 14:00:00,37.91,37.95,37.89,37.95,220600.0,18.1482,18.1673,18.1386,18.1673,220600.0
2013-11-15 14:30:00,37.95,37.96,37.94,37.94,237600.0,18.1673,18.1721,18.1625,18.1625,237600.0
2013-11-15 15:00:00,37.94,37.97,37.94,37.97,319700.0,18.1625,18.1769,18.1625,18.1769,319700.0
2013-11-15 15:30:00,37.97,38.0,37.95,38.0,794600.0,18.1769,18.1912,18.1673,18.1912,794600.0
2013-11-18 09:30:00,38.07,38.1,37.83,37.84,736700.0,18.2248,18.2391,18.1099,18.1146,736700.0
2013-11-18 10:00:00,37.83,37.98,37.81,37.92,315800.0,18.1099,18.1817,18.1003,18.1529,315800.0
2013-11-18 10:30:00,37.92,38.0,37.9,37.9,472800.0,18.1529,18.1912,18.1434,18.1434,472800.0
2013-11-18 11:00:00,37.9,38.0,37.9,37.97,328300.0,18.1434,18.1912,18.1434,18.1769,328300.0
2013-11-18 11:30:00,37.98,37.99,37.9,37.99,271700.0,18.1817,18.1865,18.1434,18.1865,271700.0
2013-11-18 12:00:00,37.99,38.04,37.97,38.02,253200.0,18.1865,18.2104,18.1769,18.2008,253200.0
2013-11-18 12:30:00,38.02,38.05,37.97,37.98,193200.0,18.2008,18.2152,18.1769,18.1817,193200.0
2013-11-18 13:00:00,37.97,38.04,37.97,38.01,218500.0,18.1769,18.2104,18.1769,18.196,218500.0
2013-11-18 13:30:00,38.01,38.09,38.01,38.05,299900.0,18.196,18.2343,18.196,18.2152,299900.0
2013-11-18 14:00:00,38.04,38.09,38.04,38.09,303700.0,18.2104,18.2343,18.2104,18.2343,303700.0
2013-11-18 14:30:00,38.09,38.09,38.02,38.05,242700.0,18.2343,18.2343,18.2008,18.2152,242700.0
2013-11-18 15:00:00,38.04,38.05,37.98,38.02,461600.0,18.2104,18.2152,18.1817,18.2008,461600.0
2013-11-18 15:30:00,38.02,38.05,37.97,38.04,826200.0,18.2008,18.2152,18.1769,18.2104,826200.0
2013-11-19 09:30:00,37.9,37.92,37.7,37.8,868800.0,18.1434,18.1529,18.0476,18.0955,868800.0
2013-11-19 10:00:00,37.82,37.86,37.76,37.84,512400.0,18.1051,18.1242,18.0764,18.1146,512400.0
2013-11-19 10:30:00,37.85,37.89,37.76,37.81,348600.0,18.1194,18.1386,18.0764,18.1003,348600.0
2013-11-19 11:00:00,37.81,37.86,37.75,37.79,289300.0,18.1003,18.1242,18.0716,18.0907,289300.0
2013-11-19 11:30:00,37.79,37.81,37.68,37.7,366500.0,18.0907,18.1003,18.0381,18.0476,366500.0
2013-11-19 12:00:00,37.7,37.8,37.68,37.78,297500.0,18.0476,18.0955,18.0381,18.0859,297500.0
2013-11-19 12:30:00,37.77,37.8,37.74,37.75,169400.0,18.0811,18.0955,18.0668,18.0716,169400.0
2013-11-19 13:00:00,37.75,37.8,37.71,37.77,251800.0,18.0716,18.0955,18.0524,18.0811,251800.0
2013-11-19 13:30:00,37.77,37.78,37.7,37.72,336900.0,18.0811,18.0859,18.0476,18.0572,336900.0
2013-11-19 14:00:00,37.72,37.8,37.71,37.78,281500.0,18.0572,18.0955,18.0524,18.0859,281500.0
2013-11-19 14:30:00,37.77,37.85,37.77,37.79,303800.0,18.0811,18.1194,18.0811,18.0907,303800.0
2013-11-19 15:00:00,37.8,37.82,37.78,37.79,372200.0,18.0955,18.1051,18.0859,18.0907,372200.0
2013-11-19 15:30:00,37.79,37.85,37.78,37.82,828100.0,18.0907,18.1194,18.0859,18.1051,828100.0
2013-11-20 09:30:00,37.85,38.0,37.81,37.93,430600.0,18.1194,18.1912,18.1003,18.1577,430600.0
2013-11-20 10:00:00,37.94,37.99,37.88,37.96,302700.0,18.1625,18.1865,18.1338,18.1721,302700.0
2013-11-20 10:30:00,37.97,38.0,37.9,37.91,284400.0,18.1769,18.1912,18.1434,18.1482,284400.0
2013-11-20 11:00:00,37.91,37.92,37.85,37.88,229800.0,18.1482,18.1529,18.1194,18.1338,229800.0
2013-11-20 11:30:00,37.88,37.93,37.88,37.9,182000.0,18.1338,18.1577,18.1338,18.1434,182000.0
2013-11-20 12:00:00,37.91,37.91,37.65,37.82,1026000.0,18.1482,18.1482,18.0237,18.1051,1026000.0
2013-11-20 12:30:00,37.81,37.85,37.62,37.66,375100.0,18.1003,18.1194,18.0093,18.0285,375100.0
2013-11-20 13:00:00,37.65,37.69,37.62,37.65,209100.0,18.0237,18.0428,18.0093,18.0237,209100.0
2013-11-20 13:30:00,37.65,37.67,37.57,37.61,198600.0,18.0237,18.0333,17.9854,18.0045,198600.0
2013-11-20 14:00:00,37.62,37.64,37.45,37.61,649700.0,18.0093,18.0189,17.9279,18.0045,649700.0
2013-11-20 14:30:00,37.61,37.63,37.53,37.57,342200.0,18.0045,18.0141,17.9662,17.9854,342200.0
2013-11-20 15:00:00,37.57,37.61,37.5,37.57,423800.0,17.9854,18.0045,17.9519,17.9854,423800.0
2013-11-20 15:30:00,37.57,37.64,37.53,37.62,807500.0,17.9854,18.0189,17.9662,18.0093,807500.0
2013-11-21 09:30:00,37.64,37.64,37.27,37.52,1003900.0,18.0189,18.0189,17.8418,17.9615,1003900.0
2013-11-21 10:00:00,37.51,37.53,37.08,37.09,1099600.0,17.9567,17.9662,17.7508,17.7556,1099600.0
2013-11-21 10:30:00,37.09,37.22,37.06,37.07,890900.0,17.7556,17.8178,17.7412,17.746,890900.0
2013-11-21 11:00:00,37.06,37.12,36.99,37.06,809700.0,17.7412,17.77,17.7077,17.7412,809700.0
2013-11-21 11:30:00,37.06,37.1,37.0,37.04,645000.0,17.7412,17.7604,17.7125,17.7317,645000.0
2013-11-21 12:00:00,37.04,37.04,36.85,36.9,714400.0,17.7317,17.7317,17.6407,17.6647,714400.0
2013-11-21 12:30:00,36.9,36.9,36.78,36.79,637000.0,17.6647,17.6647,17.6072,17.612,637000.0
2013-11-21 13:00:00,36.78,36.86,36.68,36.7,1060000.0,17.6072,17.6455,17.5593,17.5689,1060000.0
2013-11-21 13:30:00,36.7,36.95,36.69,36.95,536600.0,17.5689,17.6886,17.5641,17.6886,536600.0
2013-11-21 14:00:00,36.96,37.09,36.94,37.01,483300.0,17.6934,17.7556,17.6838,17.7173,483300.0
2013-11-21 14:30:00,37.0,37.01,36.94,37.0,1243300.0,17.7125,17.7173,17.6838,17.7125,1243300.0
2013-11-21 15:00:00,37.0,37.2,36.99,37.15,1020500.0,17.7125,17.8083,17.7077,17.7843,1020500.0
2013-11-21 15:30:00,37.15,37.18,37.08,37.14,1545000.0,17.7843,17.7987,17.7508,17.7795,1545000.0
2013-11-22 09:30:00,37.13,37.13,36.81,36.83,1054500.0,17.7748,17.7748,17.6216,17.6311,1054500.0
2013-11-22 10:00:00,36.83,37.08,36.81,36.98,639000.0,17.6311,17.7508,17.6216,17.703,639000.0
2013-11-22 10:30:00,36.98,37.03,36.89,36.97,499800.0,17.703,17.7269,17.6599,17.6982,499800.0
2013-11-22 11:00:00,36.97,37.09,36.95,37.08,327300.0,17.6982,17.7556,17.6886,17.7508,327300.0
2013-11-22 11:30:00,37.08,37.13,37.07,37.12,266400.0,17.7508,17.7748,17.746,17.77,266400.0
2013-11-22 12:00:00,37.11,37.16,37.09,37.12,303800.0,17.7652,17.7891,17.7556,17.77,303800.0
2013-11-22 12:30:00,37.12,37.17,37.09,37.11,269100.0,17.77,17.7939,17.7556,17.7652,269100.0
2013-11-22 13:00:00,37.12,37.19,37.12,37.19,208700.0,17.77,17.8035,17.77,17.8035,208700.0
2013-11-22 13:30:00,37.18,37.19,37.12,37.13,216800.0,17.7987,17.8035,17.77,17.7748,216800.0
2013-11-22 14:00:00,37.12,37.2,37.12,37.18,352800.0,17.77,17.8083,17.77,17.7987,352800.0
2013-11-22 14:30:00,37.18,37.2,37.14,37.19,282700.0,17.7987,17.8083,17.7795,17.8035,282700.0
2013-11-22 15:00:00,37.19,37.24,37.18,37.19,508100.0,17.8035,17.8274,17.7987,17.8035,508100.0
2013-11-22 15:30:00,37.18,37.28,37.18,37.26,894400.0,17.7987,17.8466,17.7987,17.837,894400.0
2013-11-25 09:30:00,37.41,37.43,37.29,37.31,454400.0,17.9088,17.9184,17.8514,17.8609,454400.0
2013-11-25 10:00:00,37.32,37.4,37.3,37.34,268900.0,17.8657,17.904,17.8561,17.8753,268900.0
2013-11-25 10:30:00,37.35,37.38,37.29,37.32,247600.0,17.8801,17.8944,17.8514,17.8657,247600.0
2013-11-25 11:00:00,37.32,37.34,37.28,37.29,249700.0,17.8657,17.8753,17.8466,17.8514,249700.0
2013-11-25 11:30:00,37.29,37.31,37.16,37.21,273200.0,17.8514,17.8609,17.7891,17.8131,273200.0
2013-11-25 12:00:00,37.21,37.22,37.17,37.19,248700.0,17.8131,17.8178,17.7939,17.8035,248700.0
2013-11-25 12:30:00,37.19,37.2,37.14,37.18,219500.0,17.8035,17.8083,17.7795,17.7987,219500.0
2013-11-25 13:00:00,37.18,37.2,37.13,37.15,238300.0,17.7987,17.8083,17.7748,17.7843,238300.0
2013-11-25 13:30:00,37.14,37.19,37.14,37.18,160100.0,17.7795,17.8035,17.7795,17.7987,160100.0
2013-11-25 14:00:00,37.18,37.2,37.15,37.15,232700.0,17.7987,17.8083,17.7843,17.7843,232700.0
2013-11-25 14:30:00,37.16,37.17,37.14,37.15,202500.0,17.7891,17.7939,17.7795,17.7843,202500.0
2013-11-25 15:00:00,37.16,37.17,37.09,37.11,299400.0,17.7891,17.7939,17.7556,17.7652,299400.0
2013-11-25 15:30:00,37.12,37.16,37.05,37.13,759000.0,17.77,17.7891,17.7365,17.7748,759000.0
2013-11-26 09:30:00,37.24,37.25,36.95,37.07,749200.0,17.8274,17.8322,17.6886,17.746,749200.0
2013-11-26 10:00:00,37.07,37.12,36.99,37.0,520800.0,17.746,17.77,17.7077,17.7125,520800.0
2013-11-26 10:30:00,36.99,37.01,36.97,36.99,749400.0,17.7077,17.7173,17.6982,17.7077,749400.0
2013-11-26 11:00:00,36.99,37.08,36.98,37.02,278300.0,17.7077,17.7508,17.703,17.7221,278300.0
2013-11-26 11:30:00,37.02,37.1,37.0,37.03,624000.0,17.7221,17.7604,17.7125,17.7269,624000.0
2013-11-26 12:00:00,37.02,37.15,37.02,37.14,298200.0,17.7221,17.7843,17.7221,17.7795,298200.0
2013-11-26 12:30:00,37.14,37.21,37.12,37.12,308300.0,17.7795,17.8131,17.77,17.77,308300.0
2013-11-26 13:00:00,37.13,37.18,37.13,37.13,164500.0,17.7748,17.7987,17.7748,17.7748,164500.0
2013-11-26 13:30:00,37.12,37.21,37.11,37.21,303800.0,17.77,17.8131,17.7652,17.8131,303800.0
2013-11-26 14:00:00,37.21,37.23,37.18,37.18,180200.0,17.8131,17.8226,17.7987,17.7987,180200.0
2013-11-26 14:30:00,37.19,37.22,37.16,37.18,239200.0,17.8035,17.8178,17.7891,17.7987,239200.0
2013-11-26 15:00:00,37.19,37.19,37.09,37.12,558600.0,17.8035,17.8035,17.7556,17.77,558600.0
2013-11-26 15:30:00,37.12,37.18,37.0,37.01,1211200.0,17.77,17.7987,17.7125,17.7173,1211200.0
2013-11-27 09:30:00,37.08,37.15,36.91,37.09,504900.0,17.7508,17.7843,17.6694,17.7556,504900.0
2013-11-27 10:00:00,37.09,37.19,37.09,37.17,391400.0,17.7556,17.8035,17.7556,17.7939,391400.0
2013-11-27 10:30:00,37.16,37.21,37.14,37.21,381300.0,17.7891,17.8131,17.7795,17.8131,381300.0
2013-11-27 11:00:00,37.2,37.24,37.17,37.17,309300.0,17.8083,17.8274,17.7939,17.7939,309300.0
2013-11-27 11:30:00,37.17,37.18,37.08,37.1,254700.0,17.7939,17.7987,17.7508,17.7604,254700.0
2013-11-27 12:00:00,37.1,37.11,37.05,37.06,231500.0,17.7604,17.7652,17.7365,17.7412,231500.0
2013-11-27 12:30:00,37.07,37.12,37.04,37.04,205300.0,17.746,17.77,17.7317,17.7317,205300.0
2013-11-27 13:00:00,37.04,37.08,37.03,37.07,158500.0,17.7317,17.7508,17.7269,17.746,158500.0
2013-11-27 13:30:00,37.08,37.12,37.06,37.11,156900.0,17.7508,17.77,17.7412,17.7652,156900.0
2013-11-27 14:00:00,37.12,37.16,37.11,37.16,185100.0,17.77,17.7891,17.7652,17.7891,185100.0
2013-11-27 14:30:00,37.16,37.2,37.15,37.18,168300.0,17.7891,17.8083,17.7843,17.7987,168300.0
2013-11-27 15:00:00,37.18,37.2,37.17,37.19,236000.0,17.7987,17.8083,17.7939,17.8035,236000.0
2013-11-27 15:30:00,37.19,37.19,37.13,37.15,526700.0,17.8035,17.8035,17.7748,17.7843,526700.0
2013-11-29 09:30:00,37.12,37.16,36.92,37.04,516800.0,17.77,17.7891,17.6742,17.7317,516800.0
2013-11-29 10:00:00,37.03,37.09,37.0,37.08,366000.0,17.7269,17.7556,17.7125,17.7508,366000.0
2013-11-29 10:30:00,37.08,37.1,37.03,37.07,187900.0,17.7508,17.7604,17.7269,17.746,187900.0
2013-11-29 11:00:00,37.06,37.14,37.03,37.12,324900.0,17.7412,17.7795,17.7269,17.77,324900.0
2013-11-29 11:30:00,37.12,37.15,37.08,37.11,219700.0,17.77,17.7843,17.7508,17.7652,219700.0
2013-11-29 12:00:00,37.1,37.14,37.04,37.09,274500.0,17.7604,17.7795,17.7317,17.7556,274500.0
2013-11-29 12:30:00,37.09,37.1,36.95,36.98,928700.0,17.7556,17.7604,17.6886,17.703,928700.0
2013-12-02 09:30:00,37.05,37.13,36.95,36.99,642600.0,17.7365,17.7748,17.6886,17.7077,642600.0
2013-12-02 10:00:00,36.99,37.0,36.88,36.94,416400.0,17.7077,17.7125,17.6551,17.6838,416400.0
2013-12-02 10:30:00,36.94,37.0,36.93,36.98,358400.0,17.6838,17.7125,17.679,17.703,358400.0
2013-12-02 11:00:00,36.98,37.04,36.95,37.0,459700.0,17.703,17.7317,17.6886,17.7125,459700.0
2013-12-02 11:30:00,37.01,37.06,36.97,37.02,395200.0,17.7173,17.7412,17.6982,17.7221,395200.0
2013-12-02 12:00:00,37.02,37.05,37.0,37.02,375600.0,17.7221,17.7365,17.7125,17.7221,375600.0
2013-12-02 12:30:00,37.03,37.16,37.02,37.15,319600.0,17.7269,17.7891,17.7221,17.7843,319600.0
2013-12-02 13:00:00,37.15,37.2,37.12,37.15,379200.0,17.7843,17.8083,17.77,17.7843,379200.0
2013-12-02 13:30:00,37.15,37.2,37.13,37.2,345400.0,17.7843,17.8083,17.7748,17.8083,345400.0
2013-12-02 14:00:00,37.2,37.2,37.08,37.1,312800.0,17.8083,17.8083,17.7508,17.7604,312800.0
2013-12-02 14:30:00,37.1,37.11,37.0,37.05,368300.0,17.7604,17.7652,17.7125,17.7365,368300.0
2013-12-02 15:00:00,37.05,37.07,37.01,37.04,412600.0,17.7365,17.746,17.7173,17.7317,412600.0
2013-12-02 15:30:00,37.04,37.04,36.88,36.95,1399300.0,17.7317,17.7317,17.6551,17.6886,1399300.0
2013-12-03 09:30:00,36.86,37.18,36.86,37.16,823200.0,17.6455,17.7987,17.6455,17.7891,823200.0
2013-12-03 10:00:00,37.15,37.31,37.14,37.14,1028000.0,17.7843,17.8609,17.7795,17.7795,1028000.0
2013-12-03 10:30:00,37.14,37.18,37.04,37.07,525400.0,17.7795,17.7987,17.7317,17.746,525400.0
2013-12-03 11:00:00,37.07,37.11,37.01,37.03,449200.0,17.746,17.7652,17.7173,17.7269,449200.0
2013-12-03 11:30:00,37.03,37.12,37.02,37.12,446200.0,17.7269,17.77,17.7221,17.77,446200.0
2013-12-03 12:00:00,37.11,37.16,37.08,37.1,345900.0,17.7652,17.7891,17.7508,17.7604,345900.0
2013-12-03 12:30:00,37.1,37.13,37.05,37.05,269400.0,17.7604,17.7748,17.7365,17.7365,269400.0
2013-12-03 13:00:00,37.05,37.07,37.01,37.03,392900.0,17.7365,17.746,17.7173,17.7269,392900.0
2013-12-03 13:30:00,37.03,37.06,37.01,37.03,261100.0,17.7269,17.7412,17.7173,17.7269,261100.0
2013-12-03 14:00:00,37.02,37.04,36.95,37.0,488000.0,17.7221,17.7317,17.6886,17.7125,488000.0
2013-12-03 14:30:00,37.0,37.16,36.98,37.13,297700.0,17.7125,17.7891,17.703,17.7748,297700.0
2013-12-03 15:00:00,37.12,37.12,37.06,37.09,300900.0,17.77,17.77,17.7412,17.7556,300900.0
2013-12-03 15:30:00,37.09,37.18,37.07,37.17,984600.0,17.7556,17.7987,17.746,17.7939,984600.0
2013-12-04 09:30:00,37.0,37.04,36.92,36.92,790900.0,17.7125,17.7317,17.6742,17.6742,790900.0
2013-12-04 10:00:00,36.92,37.18,36.92,37.18,743000.0,17.6742,17.7987,17.6742,17.7987,743000.0
2013-12-04 10:30:00,37.18,37.3,37.15,37.3,500600.0,17.7987,17.8561,17.7843,17.8561,500600.0
2013-12-04 11:00:00,37.28,37.29,37.08,37.11,464600.0,17.8466,17.8514,17.7508,17.7652,464600.0
2013-12-04 11:30:00,37.1,37.17,37.08,37.14,323900.0,17.7604,17.7939,17.7508,17.7795,323900.0
2013-12-04 12:00:00,37.14,37.15,37.0,37.01,345700.0,17.7795,17.7843,17.7125,17.7173,345700.0
2013-12-04 12:30:00,37.01,37.11,37.01,37.09,204800.0,17.7173,17.7652,17.7173,17.7556,204800.0
2013-12-04 13:00:00,37.09,37.16,36.97,36.97,489600.0,17.7556,17.7891,17.6982,17.6982,489600.0
2013-12-04 13:30:00,36.97,37.05,36.93,37.02,371900.0,17.6982,17.7365,17.679,17.7221,371900.0
2013-12-04 14:00:00,37.03,37.18,37.01,37.16,390800.0,17.7269,17.7987,17.7173,17.7891,390800.0
2013-12-04 14:30:00,37.16,37.23,37.16,37.18,415100.0,17.7891,17.8226,17.7891,17.7987,415100.0
2013-12-04 15:00:00,37.18,37.27,37.17,37.27,469000.0,17.7987,17.8418,17.7939,17.8418,469000.0
2013-12-04 15:30:00,37.27,37.33,37.22,37.23,1103400.0,17.8418,17.8705,17.8178,17.8226,1103400.0
2013-12-05 09:30:00,37.12,37.19,36.9,36.98,822700.0,17.77,17.8035,17.6647,17.703,822700.0
2013-12-05 10:00:00,36.98,37.08,36.97,37.06,470300.0,17.703,17.7508,17.6982,17.7412,470300.0
2013-12-05 10:30:00,37.06,37.1,37.02,37.06,294600.0,17.7412,17.7604,17.7221,17.7412,294600.0
2013-12-05 11:00:00,37.07,37.13,37.02,37.07,330000.0,17.746,17.7748,17.7221,17.746,330000.0
2013-12-05 11:30:00,37.08,37.19,37.08,37.18,298900.0,17.7508,17.8035,17.7508,17.7987,298900.0
2013-12-05 12:00:00,37.17,37.21,37.16,37.2,278200.0,17.7939,17.8131,17.7891,17.8083,278200.0
2013-12-05 12:30:00,37.21,37.21,37.17,37.2,238900.0,17.8131,17.8131,17.7939,17.8083,238900.0
2013-12-05 13:00:00,37.2,37.22,37.07,37.12,417600.0,17.8083,17.8178,17.746,17.77,417600.0
2013-12-05 13:30:00,37.12,37.2,37.09,37.09,420400.0,17.77,17.8083,17.7556,17.7556,420400.0
2013-12-05 14:00:00,37.09,37.13,37.01,37.06,231100.0,17.7556,17.7748,17.7173,17.7412,231100.0
2013-12-05 14:30:00,37.05,37.1,37.02,37.02,274000.0,17.7365,17.7604,17.7221,17.7221,274000.0
2013-12-05 15:00:00,37.02,37.08,36.99,37.04,424600.0,17.7221,17.7508,17.7077,17.7317,424600.0
2013-12-05 15:30:00,37.04,37.04,36.92,36.96,1404100.0,17.7317,17.7317,17.6742,17.6934,1404100.0
2013-12-06 09:30:00,37.22,37.33,37.18,37.31,708100.0,17.8178,17.8705,17.7987,17.8609,708100.0
2013-12-06 10:00:00,37.31,37.41,37.25,37.38,520000.0,17.8609,17.9088,17.8322,17.8944,520000.0
2013-12-06 10:30:00,37.38,37.4,37.26,37.31,377700.0,17.8944,17.904,17.837,17.8609,377700.0
2013-12-06 11:00:00,37.31,37.35,37.27,37.27,417500.0,17.8609,17.8801,17.8418,17.8418,417500.0
2013-12-06 11:30:00,37.27,37.36,37.25,37.3,317700.0,17.8418,17.8849,17.8322,17.8561,317700.0
2013-12-06 12:00:00,37.3,37.31,37.23,37.25,268000.0,17.8561,17.8609,17.8226,17.8322,268000.0
2013-12-06 12:30:00,37.26,37.36,37.25,37.33,366700.0,17.837,17.8849,17.8322,17.8705,366700.0
2013-12-06 13:00:00,37.34,37.4,37.33,37.4,265000.0,17.8753,17.904,17.8705,17.904,265000.0
2013-12-06 13:30:00,37.4,37.46,37.36,37.36,355600.0,17.904,17.9327,17.8849,17.8849,355600.0
2013-12-06 14:00:00,37.36,37.43,37.34,37.41,371700.0,17.8849,17.9184,17.8753,17.9088,371700.0
2013-12-06 14:30:00,37.4,37.43,37.35,37.4,332500.0,17.904,17.9184,17.8801,17.904,332500.0
2013-12-06 15:00:00,37.4,37.43,37.36,37.39,429000.0,17.904,17.9184,17.8849,17.8992,429000.0
2013-12-06 15:30:00,37.39,37.46,37.34,37.46,1280500.0,17.8992,17.9327,17.8753,17.9327,1280500.0
2013-12-09 09:30:00,37.49,37.53,37.31,37.49,964100.0,17.9471,17.9662,17.8609,17.9471,964100.0
2013-12-09 10:00:00,37.5,37.62,37.5,37.61,438200.0,17.9519,18.0093,17.9519,18.0045,438200.0
2013-12-09 10:30:00,37.61,37.63,37.51,37.56,388700.0,18.0045,18.0141,17.9567,17.9806,388700.0
2013-12-09 11:00:00,37.56,37.58,37.51,37.53,300700.0,17.9806,17.9902,17.9567,17.9662,300700.0
2013-12-09 11:30:00,37.54,37.57,37.49,37.57,278300.0,17.971,17.9854,17.9471,17.9854,278300.0
2013-12-09 12:00:00,37.57,37.62,37.54,37.58,221700.0,17.9854,18.0093,17.971,17.9902,221700.0
2013-12-09 12:30:00,37.58,37.64,37.57,37.63,258100.0,17.9902,18.0189,17.9854,18.0141,258100.0
2013-12-09 13:00:00,37.64,37.71,37.63,37.7,369200.0,18.0189,18.0524,18.0141,18.0476,369200.0
2013-12-09 13:30:00,37.69,37.7,37.64,37.65,226800.0,18.0428,18.0476,18.0189,18.0237,226800.0
2013-12-09 14:00:00,37.65,37.71,37.64,37.69,269900.0,18.0237,18.0524,18.0189,18.0428,269900.0
2013-12-09 14:30:00,37.69,37.72,37.67,37.68,244800.0,18.0428,18.0572,18.0333,18.0381,244800.0
2013-12-09 15:00:00,37.67,37.74,37.64,37.65,565600.0,18.0333,18.0668,18.0189,18.0237,565600.0
2013-12-09 15:30:00,37.66,37.69,37.62,37.69,1088600.0,18.0285,18.0428,18.0093,18.0428,1088600.0
2013-12-10 09:30:00,37.58,37.63,37.36,37.41,992700.0,17.9902,18.0141,17.8849,17.9088,992700.0
2013-12-10 10:00:00,37.41,37.44,37.28,37.28,857400.0,17.9088,17.9232,17.8466,17.8466,857400.0
2013-12-10 10:30:00,37.29,37.36,37.26,37.34,459900.0,17.8514,17.8849,17.837,17.8753,459900.0
2013-12-10 11:00:00,37.33,37.34,37.19,37.19,578500.0,17.8705,17.8753,17.8035,17.8035,578500.0
2013-12-10 11:30:00,37.19,37.2,37.1,37.16,748100.0,17.8035,17.8083,17.7604,17.7891,748100.0
2013-12-10 12:00:00,37.16,37.28,37.13,37.24,607600.0,17.7891,17.8466,17.7748,17.8274,607600.0
2013-12-10 12:30:00,37.24,37.3,37.22,37.26,397400.0,17.8274,17.8561,17.8178,17.837,397400.0
2013-12-10 13:00:00,37.27,37.29,37.17,37.18,313100.0,17.8418,17.8514,17.7939,17.7987,313100.0
2013-12-10 13:30:00,37.18,37.22,37.17,37.21,308300.0,17.7987,17.8178,17.7939,17.8131,308300.0
2013-12-10 14:00:00,37.22,37.27,37.2,37.23,251600.0,17.8178,17.8418,17.8083,17.8226,251600.0
2013-12-10 14:30:00,37.22,37.25,37.18,37.25,291200.0,17.8178,17.8322,17.7987,17.8322,291200.0
2013-12-10 15:00:00,37.25,37.33,37.24,37.32,481400.0,17.8322,17.8705,17.8274,17.8657,481400.0
2013-12-10 15:30:00,37.32,37.35,37.28,37.31,1020400.0,17.8657,17.8801,17.8466,17.8609,1020400.0
2013-12-11 09:30:00,37.36,37.66,37.3,37.62,1559100.0,17.8849,18.0285,17.8561,18.0093,1559100.0
2013-12-11 10:00:00,37.61,37.62,37.43,37.45,678000.0,18.0045,18.0093,17.9184,17.9279,678000.0
2013-12-11 10:30:00,37.46,37.49,37.36,37.44,402800.0,17.9327,17.9471,17.8849,17.9232,402800.0
2013-12-11 11:00:00,37.44,37.49,37.43,37.48,428900.0,17.9232,17.9471,17.9184,17.9423,428900.0
2013-12-11 11:30:00,37.48,37.59,37.44,37.58,656900.0,17.9423,17.995,17.9232,17.9902,656900.0
2013-12-11 12:00:00,37.58,37.61,37.49,37.52,575200.0,17.9902,18.0045,17.9471,17.9615,575200.0
2013-12-11 12:30:00,37.52,37.55,37.45,37.49,190700.0,17.9615,17.9758,17.9279,17.9471,190700.0
2013-12-11 13:00:00,37.48,37.54,37.44,37.51,232500.0,17.9423,17.971,17.9232,17.9567,232500.0
2013-12-11 13:30:00,37.51,37.63,37.51,37.62,350700.0,17.9567,18.0141,17.9567,18.0093,350700.0
2013-12-11 14:00:00,37.61,37.64,37.58,37.64,355600.0,18.0045,18.0189,17.9902,18.0189,355600.0
2013-12-11 14:30:00,37.64,37.65,37.58,37.65,513300.0,18.0189,18.0237,17.9902,18.0237,513300.0
2013-12-11 15:00:00,37.65,37.75,37.64,37.68,1217700.0,18.0237,18.0716,18.0189,18.0381,1217700.0
2013-12-11 15:30:00,37.69,37.7,37.57,37.66,1999100.0,18.0428,18.0476,17.9854,18.0285,1999100.0
2013-12-12 09:30:00,37.58,37.74,37.4,37.49,1349700.0,17.9902,18.0668,17.904,17.9471,1349700.0
2013-12-12 10:00:00,37.5,37.5,37.24,37.3,772300.0,17.9519,17.9519,17.8274,17.8561,772300.0
2013-12-12 10:30:00,37.3,37.31,37.18,37.25,656900.0,17.8561,17.8609,17.7987,17.8322,656900.0
2013-12-12 11:00:00,37.24,37.32,37.17,37.19,558300.0,17.8274,17.8657,17.7939,17.8035,558300.0
2013-12-12 11:30:00,37.19,37.22,37.17,37.18,384700.0,17.8035,17.8178,17.7939,17.7987,384700.0
2013-12-12 12:00:00,37.17,37.21,37.1,37.14,503300.0,17.7939,17.8131,17.7604,17.7795,503300.0
2013-12-12 12:30:00,37.13,37.14,37.1,37.1,360500.0,17.7748,17.7795,17.7604,17.7604,360500.0
2013-12-12 13:00:00,37.1,37.17,37.1,37.14,367500.0,17.7604,17.7939,17.7604,17.7795,367500.0
2013-12-12 13:30:00,37.14,37.18,37.11,37.15,443600.0,17.7795,17.7987,17.7652,17.7843,443600.0
2013-12-12 14:00:00,37.15,37.19,37.12,37.14,719700.0,17.7843,17.8035,17.77,17.7795,719700.0
2013-12-12 14:30:00,37.15,37.22,37.12,37.2,387600.0,17.7843,17.8178,17.77,17.8083,387600.0
2013-12-12 15:00:00,37.2,37.22,37.12,37.19,450200.0,17.8083,17.8178,17.77,17.8035,450200.0
2013-12-12 15:30:00,37.18,37.23,37.11,37.21,1636900.0,17.7987,17.8226,17.7652,17.8131,1636900.0
2013-12-13 09:30:00,37.22,37.29,37.0,37.05,707400.0,17.8178,17.8514,17.7125,17.7365,707400.0
2013-12-13 10:00:00,37.05,37.08,36.91,36.94,607000.0,17.7365,17.7508,17.6694,17.6838,607000.0
2013-12-13 10:30:00,36.94,37.01,36.84,36.95,826500.0,17.6838,17.7173,17.6359,17.6886,826500.0
2013-12-13 11:00:00,36.95,37.14,36.92,37.05,342400.0,17.6886,17.7795,17.6742,17.7365,342400.0
2013-12-13 11:30:00,37.06,37.1,37.0,37.08,245300.0,17.7412,17.7604,17.7125,17.7508,245300.0
2013-12-13 12:00:00,37.07,37.23,37.07,37.22,230300.0,17.746,17.8226,17.746,17.8178,230300.0
2013-12-13 12:30:00,37.23,37.25,37.06,37.07,381400.0,17.8226,17.8322,17.7412,17.746,381400.0
2013-12-13 13:00:00,37.07,37.15,37.05,37.15,230500.0,17.746,17.7843,17.7365,17.7843,230500.0
2013-12-13 13:30:00,37.15,37.19,37.08,37.1,178500.0,17.7843,17.8035,17.7508,17.7604,178500.0
2013-12-13 14:00:00,37.09,37.1,37.0,37.02,354100.0,17.7556,17.7604,17.7125,17.7221,354100.0
2013-12-13 14:30:00,37.03,37.06,37.01,37.06,158300.0,17.7269,17.7412,17.7173,17.7412,158300.0
2013-12-13 15:00:00,37.05,37.16,37.04,37.16,368700.0,17.7365,17.7891,17.7317,17.7891,368700.0
2013-12-13 15:30:00,37.16,37.17,37.07,37.1,1484000.0,17.7891,17.7939,17.746,17.7604,1484000.0
2013-12-16 09:30:00,37.14,37.25,37.07,37.21,793700.0,17.7795,17.8322,17.746,17.8131,793700.0
2013-12-16 10:00:00,37.21,37.24,37.15,37.22,620100.0,17.8131,17.8274,17.7843,17.8178,620100.0
2013-12-16 10:30:00,37.22,37.26,37.18,37.25,581500.0,17.8178,17.837,17.7987,17.8322,581500.0
2013-12-16 11:00:00,37.25,37.3,37.23,37.27,592500.0,17.8322,17.8561,17.8226,17.8418,592500.0
2013-12-16 11:30:00,37.27,37.34,37.25,37.33,417600.0,17.8418,17.8753,17.8322,17.8705,417600.0
2013-12-16 12:00:00,37.33,37.33,37.23,37.23,270000.0,17.8705,17.8705,17.8226,17.8226,270000.0
2013-12-16 12:30:00,37.23,37.26,37.19,37.22,346300.0,17.8226,17.837,17.8035,17.8178,346300.0
2013-12-16 13:00:00,37.22,37.24,37.17,37.21,306100.0,17.8178,17.8274,17.7939,17.8131,306100.0
2013-12-16 13:30:00,37.21,37.26,37.18,37.26,295200.0,17.8131,17.837,17.7987,17.837,295200.0
2013-12-16 14:00:00,37.26,37.33,37.25,37.27,329800.0,17.837,17.8705,17.8322,17.8418,329800.0
2013-12-16 14:30:00,37.27,37.31,37.25,37.3,310100.0,17.8418,17.8609,17.8322,17.8561,310100.0
2013-12-16 15:00:00,37.3,37.32,37.25,37.27,479000.0,17.8561,17.8657,17.8322,17.8418,479000.0
2013-12-16 15:30:00,37.26,37.27,37.16,37.24,1296000.0,17.837,17.8418,17.7891,17.8274,1296000.0
2013-12-17 09:30:00,37.25,37.33,37.15,37.26,743800.0,17.8322,17.8705,17.7843,17.837,743800.0
2013-12-17 10:00:00,37.26,37.35,37.24,37.26,766300.0,17.837,17.8801,17.8274,17.837,766300.0
2013-12-17 10:30:00,37.26,37.33,37.24,37.27,544100.0,17.837,17.8705,17.8274,17.8418,544100.0
2013-12-17 11:00:00,37.26,37.32,37.22,37.3,708500.0,17.837,17.8657,17.8178,17.8561,708500.0
2013-12-17 11:30:00,37.3,37.34,37.28,37.32,464900.0,17.8561,17.8753,17.8466,17.8657,464900.0
2013-12-17 12:00:00,37.33,37.33,37.29,37.31,318000.0,17.8705,17.8705,17.8514,17.8609,318000.0
2013-12-17 12:30:00,37.3,37.42,37.28,37.4,582700.0,17.8561,17.9136,17.8466,17.904,582700.0
2013-12-17 13:00:00,37.39,37.45,37.36,37.45,438600.0,17.8992,17.9279,17.8849,17.9279,438600.0
2013-12-17 13:30:00,37.45,37.54,37.44,37.53,518600.0,17.9279,17.971,17.9232,17.9662,518600.0
2013-12-17 14:00:00,37.52,37.63,37.51,37.52,593400.0,17.9615,18.0141,17.9567,17.9615,593400.0
2013-12-17 14:30:00,37.53,37.55,37.46,37.46,544300.0,17.9662,17.9758,17.9327,17.9327,544300.0
2013-12-17 15:00:00,37.47,37.57,37.45,37.56,681900.0,17.9375,17.9854,17.9279,17.9806,681900.0
2013-12-17 15:30:00,37.55,37.56,37.44,37.45,1349300.0,17.9758,17.9806,17.9232,17.9279,1349300.0
2013-12-18 09:30:00,37.56,37.67,37.43,37.61,1006100.0,17.9806,18.0333,17.9184,18.0045,1006100.0
2013-12-18 10:00:00,37.6,37.65,37.53,37.54,519000.0,17.9998,18.0237,17.9662,17.971,519000.0
2013-12-18 10:30:00,37.53,37.58,37.49,37.51,439600.0,17.9662,17.9902,17.9471,17.9567,439600.0
2013-12-18 11:00:00,37.51,37.64,37.51,37.63,449900.0,17.9567,18.0189,17.9567,18.0141,449900.0
2013-12-18 11:30:00,37.63,37.66,37.56,37.61,514000.0,18.0141,18.0285,17.9806,18.0045,514000.0
2013-12-18 12:00:00,37.61,37.63,37.55,37.57,282800.0,18.0045,18.0141,17.9758,17.9854,282800.0
2013-12-18 12:30:00,37.58,37.59,37.52,37.52,316300.0,17.9902,17.995,17.9615,17.9615,316300.0
2013-12-18 13:00:00,37.53,37.54,37.44,37.51,448600.0,17.9662,17.971,17.9232,17.9567,448600.0
2013-12-18 13:30:00,37.52,37.72,37.49,37.59,626700.0,17.9615,18.0572,17.9471,17.995,626700.0
2013-12-18 14:00:00,37.6,37.91,37.19,37.9,2037400.0,17.9998,18.1482,17.8035,18.1434,2037400.0
2013-12-18 14:30:00,37.89,38.07,37.87,38.01,1231600.0,18.1386,18.2248,18.129,18.196,1231600.0
2013-12-18 15:00:00,38.02,38.08,37.93,37.99,1385900.0,18.2008,18.2295,18.1577,18.1865,1385900.0
2013-12-18 15:30:00,38.0,38.17,37.95,38.16,2174100.0,18.1912,18.2726,18.1673,18.2678,2174100.0
2013-12-19 09:30:00,38.05,38.11,37.98,38.06,996400.0,18.2152,18.2439,18.1817,18.22,996400.0
2013-12-19 10:00:00,38.06,38.06,37.9,37.95,735000.0,18.22,18.22,18.1434,18.1673,735000.0
2013-12-19 10:30:00,37.96,38.12,37.94,38.08,613700.0,18.1721,18.2487,18.1625,18.2295,613700.0
2013-12-19 11:00:00,38.08,38.11,38.0,38.09,559400.0,18.2295,18.2439,18.1912,18.2343,559400.0
2013-12-19 11:30:00,38.09,38.13,38.05,38.05,443500.0,18.2343,18.2535,18.2152,18.2152,443500.0
2013-12-19 12:00:00,38.06,38.15,38.04,38.11,592500.0,18.22,18.2631,18.2104,18.2439,592500.0
2013-12-19 12:30:00,38.11,38.21,38.11,38.15,479200.0,18.2439,18.2918,18.2439,18.2631,479200.0
2013-12-19 13:00:00,38.15,38.22,38.08,38.2,377500.0,18.2631,18.2966,18.2295,18.287,377500.0
2013-12-19 13:30:00,38.19,38.22,38.16,38.22,322100.0,18.2822,18.2966,18.2678,18.2966,322100.0
2013-12-19 14:00:00,38.22,38.23,38.1,38.11,336300.0,18.2966,18.3013,18.2391,18.2439,336300.0
2013-12-19 14:30:00,38.1,38.21,38.09,38.2,443700.0,18.2391,18.2918,18.2343,18.287,443700.0
2013-12-19 15:00:00,38.19,38.21,38.16,38.2,520400.0,18.2822,18.2918,18.2678,18.287,520400.0
2013-12-19 15:30:00,38.19,38.25,38.17,38.23,1595400.0,18.2822,18.3109,18.2726,18.3013,1595400.0
2013-12-20 09:30:00,38.33,38.5,38.16,38.37,3027700.0,18.3492,18.4306,18.2678,18.3684,3027700.0
2013-12-20 10:00:00,38.38,38.39,38.26,38.31,957000.0,18.3732,18.3779,18.3157,18.3396,957000.0
2013-12-20 10:30:00,38.3,38.4,38.29,38.36,739400.0,18.3349,18.3827,18.3301,18.3636,739400.0
2013-12-20 11:00:00,38.35,38.47,38.33,38.41,848400.0,18.3588,18.4162,18.3492,18.3875,848400.0
2013-12-20 11:30:00,38.41,38.49,38.38,38.47,642000.0,18.3875,18.4258,18.3732,18.4162,642000.0
2013-12-20 12:00:00,38.47,38.48,38.42,38.46,599900.0,18.4162,18.421,18.3923,18.4115,599900.0
2013-12-20 12:30:00,38.45,38.48,38.4,38.42,370100.0,18.4067,18.421,18.3827,18.3923,370100.0
2013-12-20 13:00:00,38.42,38.48,38.4,38.42,355800.0,18.3923,18.421,18.3827,18.3923,355800.0
2013-12-20 13:30:00,38.41,38.47,38.39,38.46,385000.0,18.3875,18.4162,18.3779,18.4115,385000.0
2013-12-20 14:00:00,38.46,38.5,38.44,38.46,447000.0,18.4115,18.4306,18.4019,18.4115,447000.0
2013-12-20 14:30:00,38.46,38.57,38.45,38.57,901900.0,18.4115,18.4641,18.4067,18.4641,901900.0
2013-12-20 15:00:00,38.57,38.57,38.5,38.51,894800.0,18.4641,18.4641,18.4306,18.4354,894800.0
2013-12-20 15:30:00,38.51,38.58,38.5,38.57,2213700.0,18.4354,18.4689,18.4306,18.4641,2213700.0
2013-12-23 09:30:00,38.27,38.3,37.9,37.96,1436500.0,18.5511,18.5656,18.3717,18.4008,1436500.0
2013-12-23 10:00:00,37.95,38.05,37.94,37.96,935800.0,18.3959,18.4444,18.3911,18.4008,935800.0
2013-12-23 10:30:00,37.96,38.0,37.91,37.95,1021600.0,18.4008,18.4202,18.3766,18.3959,1021600.0
2013-12-23 11:00:00,37.95,37.98,37.87,37.9,1112400.0,18.3959,18.4105,18.3572,18.3717,1112400.0
2013-12-23 11:30:00,37.9,37.95,37.85,37.87,530500.0,18.3717,18.3959,18.3475,18.3572,530500.0
2013-12-23 12:00:00,37.87,37.95,37.86,37.94,440000.0,18.3572,18.3959,18.3523,18.3911,440000.0
2013-12-23 12:30:00,37.94,37.99,37.93,37.98,288000.0,18.3911,18.4153,18.3863,18.4105,288000.0
2013-12-23 13:00:00,37.98,37.98,37.95,37.96,308800.0,18.4105,18.4105,18.3959,18.4008,308800.0
2013-12-23 13:30:00,37.95,37.95,37.88,37.92,405800.0,18.3959,18.3959,18.362,18.3814,405800.0
2013-12-23 14:00:00,37.93,38.0,37.92,37.98,577500.0,18.3863,18.4202,18.3814,18.4105,577500.0
2013-12-23 14:30:00,37.99,38.01,37.95,38.01,385900.0,18.4153,18.425,18.3959,18.425,385900.0
2013-12-23 15:00:00,38.01,38.02,37.97,38.02,501500.0,18.425,18.4299,18.4056,18.4299,501500.0
2013-12-23 15:30:00,38.02,38.17,38.0,38.15,3445500.0,18.4299,18.5026,18.4202,18.4929,3445500.0
2013-12-24 09:30:00,38.21,38.44,38.1,38.19,981600.0,18.522,18.6335,18.4687,18.5123,981600.0
2013-12-24 10:00:00,38.19,38.24,38.08,38.22,596100.0,18.5123,18.5365,18.459,18.5268,596100.0
2013-12-24 10:30:00,38.22,38.24,38.17,38.2,318500.0,18.5268,18.5365,18.5026,18.5171,318500.0
2013-12-24 11:00:00,38.2,38.22,38.16,38.17,279000.0,18.5171,18.5268,18.4977,18.5026,279000.0
2013-12-24 11:30:00,38.17,38.23,38.14,38.17,347700.0,18.5026,18.5317,18.488,18.5026,347700.0
2013-12-24 12:00:00,38.17,38.18,38.05,38.06,399700.0,18.5026,18.5074,18.4444,18.4493,399700.0
2013-12-24 12:30:00,38.07,38.12,38.05,38.08,565700.0,18.4541,18.4784,18.4444,18.459,565700.0
2013-12-26 09:30:00,38.09,38.23,38.08,38.2,445300.0,18.4638,18.5317,18.459,18.5171,445300.0
2013-12-26 10:00:00,38.2,38.23,38.14,38.17,375800.0,18.5171,18.5317,18.488,18.5026,375800.0
2013-12-26 10:30:00,38.17,38.23,38.14,38.16,366100.0,18.5026,18.5317,18.488,18.4977,366100.0
2013-12-26 11:00:00,38.17,38.18,38.12,38.17,256800.0,18.5026,18.5074,18.4784,18.5026,256800.0
2013-12-26 11:30:00,38.17,38.2,38.15,38.19,207700.0,18.5026,18.5171,18.4929,18.5123,207700.0
2013-12-26 12:00:00,38.19,38.24,38.19,38.22,240300.0,18.5123,18.5365,18.5123,18.5268,240300.0
2013-12-26 12:30:00,38.23,38.29,38.22,38.28,220100.0,18.5317,18.5608,18.5268,18.5559,220100.0
2013-12-26 13:00:00,38.27,38.28,38.2,38.23,245500.0,18.5511,18.5559,18.5171,18.5317,245500.0
2013-12-26 13:30:00,38.24,38.25,38.21,38.24,152700.0,18.5365,18.5414,18.522,18.5365,152700.0
2013-12-26 14:00:00,38.25,38.26,38.18,38.23,190200.0,18.5414,18.5462,18.5074,18.5317,190200.0
2013-12-26 14:30:00,38.23,38.25,38.21,38.23,182800.0,18.5317,18.5414,18.522,18.5317,182800.0
2013-12-26 15:00:00,38.23,38.26,38.22,38.26,263400.0,18.5317,18.5462,18.5268,18.5462,263400.0
2013-12-26 15:30:00,38.26,38.3,38.23,38.26,1012100.0,18.5462,18.5656,18.5317,18.5462,1012100.0
2013-12-27 09:30:00,38.36,38.47,38.27,38.37,509300.0,18.5947,18.648,18.5511,18.5995,509300.0
2013-12-27 10:00:00,38.37,38.4,38.31,38.35,351600.0,18.5995,18.6141,18.5705,18.5898,351600.0
2013-12-27 10:30:00,38.36,38.36,38.28,38.29,326300.0,18.5947,18.5947,18.5559,18.5608,326300.0
2013-12-27 11:00:00,38.29,38.31,38.24,38.31,279500.0,18.5608,18.5705,18.5365,18.5705,279500.0
2013-12-27 11:30:00,38.31,38.34,38.26,38.26,325100.0,18.5705,18.585,18.5462,18.5462,325100.0
2013-12-27 12:00:00,38.27,38.27,38.24,38.25,192500.0,18.5511,18.5511,18.5365,18.5414,192500.0
2013-12-27 12:30:00,38.26,38.26,38.21,38.25,148200.0,18.5462,18.5462,18.522,18.5414,148200.0
2013-12-27 13:00:00,38.25,38.27,38.22,38.26,202400.0,18.5414,18.5511,18.5268,18.5462,202400.0
2013-12-27 13:30:00,38.26,38.27,38.24,38.24,160500.0,18.5462,18.5511,18.5365,18.5365,160500.0
2013-12-27 14:00:00,38.25,38.31,38.23,38.31,251400.0,18.5414,18.5705,18.5317,18.5705,251400.0
2013-12-27 14:30:00,38.31,38.33,38.3,38.3,178500.0,18.5705,18.5801,18.5656,18.5656,178500.0
2013-12-27 15:00:00,38.3,38.33,38.27,38.27,284400.0,18.5656,18.5801,18.5511,18.5511,284400.0
2013-12-27 15:30:00,38.27,38.35,38.27,38.31,913100.0,18.5511,18.5898,18.5511,18.5705,913100.0
2013-12-30 09:30:00,38.36,38.44,38.33,38.36,646800.0,18.5947,18.6335,18.5801,18.5947,646800.0
2013-12-30 10:00:00,38.35,38.36,38.21,38.25,657200.0,18.5898,18.5947,18.522,18.5414,657200.0
2013-12-30 10:30:00,38.25,38.25,38.14,38.22,539800.0,18.5414,18.5414,18.488,18.5268,539800.0
2013-12-30 11:00:00,38.22,38.29,38.21,38.24,276600.0,18.5268,18.5608,18.522,18.5365,276600.0
2013-12-30 11:30:00,38.24,38.26,38.15,38.17,406400.0,18.5365,18.5462,18.4929,18.5026,406400.0
2013-12-30 12:00:00,38.18,38.21,38.15,38.17,255300.0,18.5074,18.522,18.4929,18.5026,255300.0
2013-12-30 12:30:00,38.17,38.25,38.16,38.24,354900.0,18.5026,18.5414,18.4977,18.5365,354900.0
2013-12-30 13:00:00,38.23,38.27,38.21,38.22,216200.0,18.5317,18.5511,18.522,18.5268,216200.0
2013-12-30 13:30:00,38.22,38.28,38.22,38.27,381100.0,18.5268,18.5559,18.5268,18.5511,381100.0
2013-12-30 14:00:00,38.26,38.28,38.21,38.23,389300.0,18.5462,18.5559,18.522,18.5317,389300.0
2013-12-30 14:30:00,38.23,38.34,38.22,38.29,423200.0,18.5317,18.585,18.5268,18.5608,423200.0
2013-12-30 15:00:00,38.3,38.32,38.27,38.32,372200.0,18.5656,18.5753,18.5511,18.5753,372200.0
2013-12-30 15:30:00,38.31,38.36,38.25,38.36,915200.0,18.5705,18.5947,18.5414,18.5947,915200.0
2013-12-31 09:30:00,38.28,38.38,38.2,38.34,769000.0,18.5559,18.6044,18.5171,18.585,769000.0
2013-12-31 10:00:00,38.33,38.41,38.33,38.38,356900.0,18.5801,18.6189,18.5801,18.6044,356900.0
2013-12-31 10:30:00,38.38,38.5,38.36,38.49,556200.0,18.6044,18.6626,18.5947,18.6577,556200.0
2013-12-31 11:00:00,38.5,38.53,38.46,38.5,416200.0,18.6626,18.6771,18.6432,18.6626,416200.0
2013-12-31 11:30:00,38.5,38.54,38.49,38.53,457000.0,18.6626,18.6819,18.6577,18.6771,457000.0
2013-12-31 12:00:00,38.53,38.54,38.45,38.47,308300.0,18.6771,18.6819,18.6383,18.648,308300.0
2013-12-31 12:30:00,38.48,38.51,38.45,38.48,273400.0,18.6529,18.6674,18.6383,18.6529,273400.0
2013-12-31 13:00:00,38.48,38.49,38.45,38.47,169100.0,18.6529,18.6577,18.6383,18.648,169100.0
2013-12-31 13:30:00,38.46,38.47,38.42,38.43,220600.0,18.6432,18.648,18.6238,18.6286,220600.0
2013-12-31 14:00:00,38.43,38.44,38.38,38.39,283500.0,18.6286,18.6335,18.6044,18.6092,283500.0
2013-12-31 14:30:00,38.4,38.41,38.29,38.3,329500.0,18.6141,18.6189,18.5608,18.5656,329500.0
2013-12-31 15:00:00,38.31,38.31,38.22,38.27,386100.0,18.5705,18.5705,18.5268,18.5511,386100.0
2013-12-31 15:30:00,38.27,38.44,38.27,38.39,1037700.0,18.5511,18.6335,18.5511,18.6092,1037700.0
2014-01-02 09:30:00,38.23,38.38,38.05,38.06,815300.0,18.5317,18.6044,18.4444,18.4493,815300.0
2014-01-02 10:00:00,38.06,38.16,38.0,38.14,581500.0,18.4493,18.4977,18.4202,18.488,581500.0
2014-01-02 10:30:00,38.14,38.15,38.02,38.05,495300.0,18.488,18.4929,18.4299,18.4444,495300.0
2014-01-02 11:00:00,38.05,38.14,38.02,38.11,338800.0,18.4444,18.488,18.4299,18.4735,338800.0
2014-01-02 11:30:00,38.1,38.11,38.01,38.07,365300.0,18.4687,18.4735,18.425,18.4541,365300.0
2014-01-02 12:00:00,38.07,38.08,38.01,38.02,368900.0,18.4541,18.459,18.425,18.4299,368900.0
2014-01-02 12:30:00,38.02,38.03,37.92,37.95,345800.0,18.4299,18.4347,18.3814,18.3959,345800.0
2014-01-02 13:00:00,37.95,38.0,37.93,37.96,218300.0,18.3959,18.4202,18.3863,18.4008,218300.0
2014-01-02 13:30:00,37.96,37.99,37.92,37.97,291000.0,18.4008,18.4153,18.3814,18.4056,291000.0
2014-01-02 14:00:00,37.96,37.99,37.78,37.84,482500.0,18.4008,18.4153,18.3135,18.3426,482500.0
2014-01-02 14:30:00,37.85,37.91,37.84,37.88,305700.0,18.3475,18.3766,18.3426,18.362,305700.0
2014-01-02 15:00:00,37.87,37.97,37.86,37.94,498700.0,18.3572,18.4056,18.3523,18.3911,498700.0
2014-01-02 15:30:00,37.94,38.0,37.85,37.9,1010200.0,18.3911,18.4202,18.3475,18.3717,1010200.0
2014-01-03 09:30:00,37.97,38.05,37.9,37.96,586700.0,18.4056,18.4444,18.3717,18.4008,586700.0
2014-01-03 10:00:00,37.97,38.04,37.91,37.95,286700.0,18.4056,18.4396,18.3766,18.3959,286700.0
2014-01-03 10:30:00,37.95,38.11,37.94,37.98,415800.0,18.3959,18.4735,18.3911,18.4105,415800.0
2014-01-03 11:00:00,37.99,38.01,37.88,37.88,332100.0,18.4153,18.425,18.362,18.362,332100.0
2014-01-03 11:30:00,37.87,37.89,37.8,37.84,373100.0,18.3572,18.3669,18.3232,18.3426,373100.0
2014-01-03 12:00:00,37.84,37.84,37.76,37.78,323200.0,18.3426,18.3426,18.3038,18.3135,323200.0
2014-01-03 12:30:00,37.79,37.79,37.72,37.73,301500.0,18.3184,18.3184,18.2845,18.2893,301500.0
2014-01-03 13:00:00,37.73,37.76,37.67,37.68,481600.0,18.2893,18.3038,18.2602,18.2651,481600.0
2014-01-03 13:30:00,37.68,37.75,37.65,37.72,299300.0,18.2651,18.299,18.2505,18.2845,299300.0
2014-01-03 14:00:00,37.72,37.77,37.68,37.72,268200.0,18.2845,18.3087,18.2651,18.2845,268200.0
2014-01-03 14:30:00,37.72,37.77,37.7,37.73,284600.0,18.2845,18.3087,18.2748,18.2893,284600.0
2014-01-03 15:00:00,37.73,37.88,37.73,37.82,394600.0,18.2893,18.362,18.2893,18.3329,394600.0
2014-01-03 15:30:00,37.82,37.83,37.71,37.72,808500.0,18.3329,18.3378,18.2796,18.2845,808500.0
2014-01-06 09:30:00,37.77,37.82,37.19,37.49,1773000.0,18.3087,18.3329,18.0275,18.173,1773000.0
2014-01-06 10:00:00,37.49,37.51,37.21,37.27,1252400.0,18.173,18.1827,18.0372,18.0663,1252400.0
2014-01-06 10:30:00,37.27,37.44,37.19,37.43,912100.0,18.0663,18.1487,18.0275,18.1439,912100.0
2014-01-06 11:00:00,37.42,37.43,37.23,37.31,527100.0,18.139,18.1439,18.0469,18.0857,527100.0
2014-01-06 11:30:00,37.31,37.46,37.29,37.4,460000.0,18.0857,18.1584,18.076,18.1293,460000.0
2014-01-06 12:00:00,37.4,37.4,37.25,37.26,419800.0,18.1293,18.1293,18.0566,18.0615,419800.0
2014-01-06 12:30:00,37.27,37.34,37.23,37.33,409700.0,18.0663,18.1003,18.0469,18.0954,409700.0
2014-01-06 13:00:00,37.33,37.33,37.28,37.3,301700.0,18.0954,18.0954,18.0712,18.0809,301700.0
2014-01-06 13:30:00,37.29,37.41,37.29,37.38,314100.0,18.076,18.1342,18.076,18.1196,314100.0
2014-01-06 14:00:00,37.39,37.4,37.31,37.33,295000.0,18.1245,18.1293,18.0857,18.0954,295000.0
2014-01-06 14:30:00,37.33,37.4,37.31,37.33,455900.0,18.0954,18.1293,18.0857,18.0954,455900.0
2014-01-06 15:00:00,37.33,37.35,37.3,37.31,472800.0,18.0954,18.1051,18.0809,18.0857,472800.0
2014-01-06 15:30:00,37.32,37.35,37.22,37.27,1872800.0,18.0906,18.1051,18.0421,18.0663,1872800.0
2014-01-07 09:30:00,37.46,37.7,37.43,37.46,821200.0,18.1584,18.2748,18.1439,18.1584,821200.0
2014-01-07 10:00:00,37.46,37.48,37.34,37.46,714800.0,18.1584,18.1681,18.1003,18.1584,714800.0
2014-01-07 10:30:00,37.45,37.52,37.4,37.4,632700.0,18.1536,18.1875,18.1293,18.1293,632700.0
2014-01-07 11:00:00,37.4,37.41,37.33,37.35,505400.0,18.1293,18.1342,18.0954,18.1051,505400.0
2014-01-07 11:30:00,37.34,37.39,37.33,37.36,355900.0,18.1003,18.1245,18.0954,18.1099,355900.0
2014-01-07 12:00:00,37.36,37.46,37.35,37.46,294500.0,18.1099,18.1584,18.1051,18.1584,294500.0
2014-01-07 12:30:00,37.46,37.49,37.43,37.48,238600.0,18.1584,18.173,18.1439,18.1681,238600.0
2014-01-07 13:00:00,37.48,37.49,37.42,37.43,281900.0,18.1681,18.173,18.139,18.1439,281900.0
2014-01-07 13:30:00,37.43,37.44,37.32,37.33,385800.0,18.1439,18.1487,18.0906,18.0954,385800.0
2014-01-07 14:00:00,37.33,37.39,37.3,37.39,363100.0,18.0954,18.1245,18.0809,18.1245,363100.0
2014-01-07 14:30:00,37.39,37.41,37.33,37.37,284500.0,18.1245,18.1342,18.0954,18.1148,284500.0
2014-01-07 15:00:00,37.37,37.41,37.36,37.41,276700.0,18.1148,18.1342,18.1099,18.1342,276700.0
2014-01-07 15:30:00,37.41,37.42,37.26,37.26,1705700.0,18.1342,18.139,18.0615,18.0615,1705700.0
2014-01-08 09:30:00,37.27,37.31,36.97,37.24,1137000.0,18.0663,18.0857,17.9209,18.0518,1137000.0
2014-01-08 10:00:00,37.23,37.41,37.12,37.41,616200.0,18.0469,18.1342,17.9936,18.1342,616200.0
2014-01-08 10:30:00,37.41,37.42,37.28,37.33,543000.0,18.1342,18.139,18.0712,18.0954,543000.0
2014-01-08 11:00:00,37.32,37.34,37.27,37.31,348300.0,18.0906,18.1003,18.0663,18.0857,348300.0
2014-01-08 11:30:00,37.32,37.4,37.28,37.33,444000.0,18.0906,18.1293,18.0712,18.0954,444000.0
2014-01-08 12:00:00,37.32,37.37,37.27,37.35,335000.0,18.0906,18.1148,18.0663,18.1051,335000.0
2014-01-08 12:30:00,37.35,37.37,37.3,37.32,247200.0,18.1051,18.1148,18.0809,18.0906,247200.0
2014-01-08 13:00:00,37.31,37.33,37.11,37.13,478700.0,18.0857,18.0954,17.9888,17.9985,478700.0
2014-01-08 13:30:00,37.12,37.18,37.08,37.16,493200.0,17.9936,18.0227,17.9742,18.013,493200.0
2014-01-08 14:00:00,37.15,37.2,37.08,37.13,462500.0,18.0082,18.0324,17.9742,17.9985,462500.0
2014-01-08 14:30:00,37.13,37.17,37.02,37.04,514200.0,17.9985,18.0178,17.9451,17.9548,514200.0
2014-01-08 15:00:00,37.04,37.09,36.96,36.99,894800.0,17.9548,17.9791,17.9161,17.9306,894800.0
2014-01-08 15:30:00,36.98,37.16,36.98,37.13,1438400.0,17.9257,18.013,17.9257,17.9985,1438400.0
2014-01-09 09:30:00,37.14,37.38,37.09,37.14,546800.0,18.0033,18.1196,17.9791,18.0033,546800.0
2014-01-09 10:00:00,37.14,37.2,37.09,37.14,573000.0,18.0033,18.0324,17.9791,18.0033,573000.0
2014-01-09 10:30:00,37.14,37.21,37.08,37.13,444700.0,18.0033,18.0372,17.9742,17.9985,444700.0
2014-01-09 11:00:00,37.12,37.22,37.06,37.19,484700.0,17.9936,18.0421,17.9645,18.0275,484700.0
2014-01-09 11:30:00,37.19,37.28,37.17,37.21,512200.0,18.0275,18.0712,18.0178,18.0372,512200.0
2014-01-09 12:00:00,37.2,37.23,37.16,37.2,242800.0,18.0324,18.0469,18.013,18.0324,242800.0
2014-01-09 12:30:00,37.2,37.29,37.19,37.29,284600.0,18.0324,18.076,18.0275,18.076,284600.0
2014-01-09 13:00:00,37.28,37.32,37.23,37.3,297400.0,18.0712,18.0906,18.0469,18.0809,297400.0
2014-01-09 13:30:00,37.29,37.33,37.18,37.23,255300.0,18.076,18.0954,18.0227,18.0469,255300.0
2014-01-09 14:00:00,37.23,37.26,37.18,37.22,297800.0,18.0469,18.0615,18.0227,18.0421,297800.0
2014-01-09 14:30:00,37.23,37.27,37.19,37.22,260700.0,18.0469,18.0663,18.0275,18.0421,260700.0
2014-01-09 15:00:00,37.23,37.3,37.23,37.28,396600.0,18.0469,18.0809,18.0469,18.0712,396600.0
2014-01-09 15:30:00,37.29,37.32,37.24,37.26,1102100.0,18.076,18.0906,18.0518,18.0615,1102100.0
2014-01-10 09:30:00,37.6,37.65,37.41,37.49,1126200.0,18.2263,18.2505,18.1342,18.173,1126200.0
2014-01-10 10:00:00,37.5,37.55,37.39,37.46,784900.0,18.1778,18.202,18.1245,18.1584,784900.0
2014-01-10 10:30:00,37.47,37.54,37.43,37.45,693900.0,18.1633,18.1972,18.1439,18.1536,693900.0
2014-01-10 11:00:00,37.44,37.47,37.31,37.36,495700.0,18.1487,18.1633,18.0857,18.1099,495700.0
2014-01-10 11:30:00,37.36,37.36,37.24,37.28,297000.0,18.1099,18.1099,18.0518,18.0712,297000.0
2014-01-10 12:00:00,37.27,37.3,37.22,37.26,284800.0,18.0663,18.0809,18.0421,18.0615,284800.0
2014-01-10 12:30:00,37.26,37.34,37.24,37.26,313200.0,18.0615,18.1003,18.0518,18.0615,313200.0
2014-01-10 13:00:00,37.26,37.28,37.18,37.21,336300.0,18.0615,18.0712,18.0227,18.0372,336300.0
2014-01-10 13:30:00,37.2,37.25,37.15,37.16,445700.0,18.0324,18.0566,18.0082,18.013,445700.0
2014-01-10 14:00:00,37.16,37.26,37.16,37.21,667700.0,18.013,18.0615,18.013,18.0372,667700.0
2014-01-10 14:30:00,37.21,37.23,37.17,37.21,312300.0,18.0372,18.0469,18.0178,18.0372,312300.0
2014-01-10 15:00:00,37.21,37.25,37.2,37.25,374300.0,18.0372,18.0566,18.0324,18.0566,374300.0
2014-01-10 15:30:00,37.24,37.3,37.22,37.26,801200.0,18.0518,18.0809,18.0421,18.0615,801200.0
2014-01-13 09:30:00,37.25,37.26,37.05,37.07,843900.0,18.0566,18.0615,17.9597,17.9694,843900.0
2014-01-13 10:00:00,37.07,37.3,37.07,37.18,831700.0,17.9694,18.0809,17.9694,18.0227,831700.0
2014-01-13 10:30:00,37.17,37.29,37.17,37.23,669800.0,18.0178,18.076,18.0178,18.0469,669800.0
2014-01-13 11:00:00,37.22,37.29,37.2,37.21,338100.0,18.0421,18.076,18.0324,18.0372,338100.0
2014-01-13 11:30:00,37.2,37.29,37.2,37.25,264900.0,18.0324,18.076,18.0324,18.0566,264900.0
2014-01-13 12:00:00,37.25,37.26,37.19,37.2,357800.0,18.0566,18.0615,18.0275,18.0324,357800.0
2014-01-13 12:30:00,37.2,37.25,37.19,37.23,615200.0,18.0324,18.0566,18.0275,18.0469,615200.0
2014-01-13 13:00:00,37.23,37.24,37.17,37.2,566900.0,18.0469,18.0518,18.0178,18.0324,566900.0
2014-01-13 13:30:00,37.2,37.25,37.18,37.25,481900.0,18.0324,18.0566,18.0227,18.0566,481900.0
2014-01-13 14:00:00,37.25,37.27,37.18,37.21,613600.0,18.0566,18.0663,18.0227,18.0372,613600.0
2014-01-13 14:30:00,37.21,37.23,37.1,37.13,984400.0,18.0372,18.0469,17.9839,17.9985,984400.0
2014-01-13 15:00:00,37.13,37.14,37.06,37.11,699500.0,17.9985,18.0033,17.9645,17.9888,699500.0
2014-01-13 15:30:00,37.1,37.11,37.0,37.09,1675800.0,17.9839,17.9888,17.9354,17.9791,1675800.0
2014-01-14 09:30:00,37.12,37.25,37.02,37.05,601800.0,17.9936,18.0566,17.9451,17.9597,601800.0
2014-01-14 10:00:00,37.04,37.11,36.96,36.97,763400.0,17.9548,17.9888,17.9161,17.9209,763400.0
2014-01-14 10:30:00,36.97,37.03,36.94,36.95,479600.0,17.9209,17.95,17.9064,17.9112,479600.0
2014-01-14 11:00:00,36.95,36.98,36.91,36.95,925300.0,17.9112,17.9257,17.8918,17.9112,925300.0
2014-01-14 11:30:00,36.96,36.98,36.83,36.83,850000.0,17.9161,17.9257,17.853,17.853,850000.0
2014-01-14 12:00:00,36.83,36.84,36.79,36.82,785600.0,17.853,17.8579,17.8336,17.8482,785600.0
2014-01-14 12:30:00,36.81,36.9,36.77,36.84,622100.0,17.8433,17.887,17.824,17.8579,622100.0
2014-01-14 13:00:00,36.85,36.87,36.8,36.81,393400.0,17.8627,17.8724,17.8385,17.8433,393400.0
2014-01-14 13:30:00,36.8,36.84,36.77,36.79,333000.0,17.8385,17.8579,17.824,17.8336,333000.0
2014-01-14 14:00:00,36.78,36.88,36.76,36.86,248700.0,17.8288,17.8773,17.8191,17.8676,248700.0
2014-01-14 14:30:00,36.85,36.93,36.85,36.89,287600.0,17.8627,17.9015,17.8627,17.8821,287600.0
2014-01-14 15:00:00,36.89,36.93,36.87,36.93,851900.0,17.8821,17.9015,17.8724,17.9015,851900.0
2014-01-14 15:30:00,36.93,36.98,36.86,36.97,1071100.0,17.9015,17.9257,17.8676,17.9209,1071100.0
2014-01-15 09:30:00,36.96,36.98,36.77,36.8,811100.0,17.9161,17.9257,17.824,17.8385,811100.0
2014-01-15 10:00:00,36.81,37.02,36.81,36.98,523100.0,17.8433,17.9451,17.8433,17.9257,523100.0
2014-01-15 10:30:00,36.98,37.0,36.84,36.98,370700.0,17.9257,17.9354,17.8579,17.9257,370700.0
2014-01-15 11:00:00,36.99,37.06,36.98,37.01,403200.0,17.9306,17.9645,17.9257,17.9403,403200.0
2014-01-15 11:30:00,37.02,37.04,36.89,36.89,486800.0,17.9451,17.9548,17.8821,17.8821,486800.0
2014-01-15 12:00:00,36.89,37.0,36.89,36.92,255300.0,17.8821,17.9354,17.8821,17.8967,255300.0
2014-01-15 12:30:00,36.91,36.93,36.85,36.88,231400.0,17.8918,17.9015,17.8627,17.8773,231400.0
2014-01-15 13:00:00,36.87,36.88,36.81,36.84,272700.0,17.8724,17.8773,17.8433,17.8579,272700.0
2014-01-15 13:30:00,36.84,36.9,36.83,36.87,213300.0,17.8579,17.887,17.853,17.8724,213300.0
2014-01-15 14:00:00,36.88,36.91,36.85,36.88,228800.0,17.8773,17.8918,17.8627,17.8773,228800.0
2014-01-15 14:30:00,36.88,36.91,36.86,36.88,321500.0,17.8773,17.8918,17.8676,17.8773,321500.0
2014-01-15 15:00:00,36.88,36.93,36.86,36.88,361700.0,17.8773,17.9015,17.8676,17.8773,361700.0
2014-01-15 15:30:00,36.88,36.94,36.87,36.89,778500.0,17.8773,17.9064,17.8724,17.8821,778500.0
2014-01-16 09:30:00,36.84,37.14,36.82,37.07,562000.0,17.8579,18.0033,17.8482,17.9694,562000.0
2014-01-16 10:00:00,37.07,37.12,37.0,37.05,552200.0,17.9694,17.9936,17.9354,17.9597,552200.0
2014-01-16 10:30:00,37.06,37.09,37.01,37.07,289200.0,17.9645,17.9791,17.9403,17.9694,289200.0
2014-01-16 11:00:00,37.07,37.23,37.05,37.21,543700.0,17.9694,18.0469,17.9597,18.0372,543700.0
2014-01-16 11:30:00,37.21,37.26,37.16,37.23,337700.0,18.0372,18.0615,18.013,18.0469,337700.0
2014-01-16 12:00:00,37.23,37.25,37.16,37.19,258700.0,18.0469,18.0566,18.013,18.0275,258700.0
2014-01-16 12:30:00,37.18,37.27,37.18,37.22,220000.0,18.0227,18.0663,18.0227,18.0421,220000.0
2014-01-16 13:00:00,37.23,37.29,37.19,37.29,227600.0,18.0469,18.076,18.0275,18.076,227600.0
2014-01-16 13:30:00,37.29,37.32,37.27,37.28,262900.0,18.076,18.0906,18.0663,18.0712,262900.0
2014-01-16 14:00:00,37.28,37.29,37.22,37.27,234500.0,18.0712,18.076,18.0421,18.0663,234500.0
2014-01-16 14:30:00,37.27,37.29,37.23,37.25,228000.0,18.0663,18.076,18.0469,18.0566,228000.0
2014-01-16 15:00:00,37.25,37.27,37.18,37.21,496100.0,18.0566,18.0663,18.0227,18.0372,496100.0
2014-01-16 15:30:00,37.21,37.3,37.16,37.3,1102100.0,18.0372,18.0809,18.013,18.0809,1102100.0
2014-01-17 09:30:00,37.29,37.33,36.97,37.03,1612900.0,18.076,18.0954,17.9209,17.95,1612900.0
2014-01-17 10:00:00,37.03,37.1,37.0,37.02,366300.0,17.95,17.9839,17.9354,17.9451,366300.0
2014-01-17 10:30:00,37.02,37.13,37.01,37.13,537800.0,17.9451,17.9985,17.9403,17.9985,537800.0
2014-01-17 11:00:00,37.13,37.18,37.09,37.09,368400.0,17.9985,18.0227,17.9791,17.9791,368400.0
2014-01-17 11:30:00,37.09,37.12,37.05,37.09,191500.0,17.9791,17.9936,17.9597,17.9791,191500.0
2014-01-17 12:00:00,37.1,37.11,37.0,37.02,325100.0,17.9839,17.9888,17.9354,17.9451,325100.0
2014-01-17 12:30:00,37.02,37.06,37.01,37.02,243300.0,17.9451,17.9645,17.9403,17.9451,243300.0
2014-01-17 13:00:00,37.02,37.04,36.91,36.97,316200.0,17.9451,17.9548,17.8918,17.9209,316200.0
2014-01-17 13:30:00,36.97,37.01,36.96,37.0,253900.0,17.9209,17.9403,17.9161,17.9354,253900.0
2014-01-17 14:00:00,37.0,37.04,36.99,37.03,268500.0,17.9354,17.9548,17.9306,17.95,268500.0
2014-01-17 14:30:00,37.03,37.05,37.0,37.03,276300.0,17.95,17.9597,17.9354,17.95,276300.0
2014-01-17 15:00:00,37.03,37.06,37.0,37.02,506300.0,17.95,17.9645,17.9354,17.9451,506300.0
2014-01-17 15:30:00,37.03,37.03,36.93,37.02,1750000.0,17.95,17.95,17.9015,17.9451,1750000.0
2014-01-21 09:30:00,37.18,37.27,37.05,37.09,1776300.0,18.0227,18.0663,17.9597,17.9791,1776300.0
2014-01-21 10:00:00,37.09,37.16,37.0,37.1,657600.0,17.9791,18.013,17.9354,17.9839,657600.0
2014-01-21 10:30:00,37.1,37.25,37.06,37.22,423800.0,17.9839,18.0566,17.9645,18.0421,423800.0
2014-01-21 11:00:00,37.22,37.25,37.09,37.13,410300.0,18.0421,18.0566,17.9791,17.9985,410300.0
2014-01-21 11:30:00,37.14,37.14,37.01,37.08,304400.0,18.0033,18.0033,17.9403,17.9742,304400.0
2014-01-21 12:00:00,37.09,37.27,37.07,37.25,417900.0,17.9791,18.0663,17.9694,18.0566,417900.0
2014-01-21 12:30:00,37.24,37.28,37.22,37.25,313400.0,18.0518,18.0712,18.0421,18.0566,313400.0
2014-01-21 13:00:00,37.25,37.26,37.22,37.22,307400.0,18.0566,18.0615,18.0421,18.0421,307400.0
2014-01-21 13:30:00,37.22,37.3,37.22,37.26,451700.0,18.0421,18.0809,18.0421,18.0615,451700.0
2014-01-21 14:00:00,37.27,37.28,37.2,37.22,303200.0,18.0663,18.0712,18.0324,18.0421,303200.0
2014-01-21 14:30:00,37.23,37.28,37.21,37.28,437900.0,18.0469,18.0712,18.0372,18.0712,437900.0
2014-01-21 15:00:00,37.27,37.28,37.21,37.22,375600.0,18.0663,18.0712,18.0372,18.0421,375600.0
2014-01-21 15:30:00,37.22,37.37,37.22,37.37,2220100.0,18.0421,18.1148,18.0421,18.1148,2220100.0
2014-01-22 09:30:00,37.4,37.63,37.28,37.49,796300.0,18.1293,18.2408,18.0712,18.173,796300.0
2014-01-22 10:00:00,37.49,37.61,37.45,37.55,544300.0,18.173,18.2311,18.1536,18.202,544300.0
2014-01-22 10:30:00,37.56,37.57,37.44,37.44,238600.0,18.2069,18.2117,18.1487,18.1487,238600.0
2014-01-22 11:00:00,37.45,37.55,37.44,37.55,280000.0,18.1536,18.202,18.1487,18.202,280000.0
2014-01-22 11:30:00,37.54,37.56,37.39,37.41,412400.0,18.1972,18.2069,18.1245,18.1342,412400.0
2014-01-22 12:00:00,37.4,37.52,37.4,37.51,182300.0,18.1293,18.1875,18.1293,18.1827,182300.0
2014-01-22 12:30:00,37.51,37.56,37.47,37.5,216300.0,18.1827,18.2069,18.1633,18.1778,216300.0
2014-01-22 13:00:00,37.51,37.54,37.47,37.49,200700.0,18.1827,18.1972,18.1633,18.173,200700.0
2014-01-22 13:30:00,37.48,37.49,37.45,37.48,200900.0,18.1681,18.173,18.1536,18.1681,200900.0
2014-01-22 14:00:00,37.49,37.6,37.48,37.55,244300.0,18.173,18.2263,18.1681,18.202,244300.0
2014-01-22 14:30:00,37.55,37.57,37.46,37.48,344500.0,18.202,18.2117,18.1584,18.1681,344500.0
2014-01-22 15:00:00,37.49,37.53,37.47,37.48,304000.0,18.173,18.1924,18.1633,18.1681,304000.0
2014-01-22 15:30:00,37.48,37.54,37.46,37.49,765600.0,18.1681,18.1972,18.1584,18.173,765600.0
2014-01-23 09:30:00,37.36,37.36,36.98,36.99,924300.0,18.1099,18.1099,17.9257,17.9306,924300.0
2014-01-23 10:00:00,36.99,37.11,36.95,37.09,529200.0,17.9306,17.9888,17.9112,17.9791,529200.0
2014-01-23 10:30:00,37.08,37.22,37.06,37.2,410400.0,17.9742,18.0421,17.9645,18.0324,410400.0
2014-01-23 11:00:00,37.2,37.29,37.12,37.27,321300.0,18.0324,18.076,17.9936,18.0663,321300.0
2014-01-23 11:30:00,37.27,37.32,37.24,37.29,278000.0,18.0663,18.0906,18.0518,18.076,278000.0
2014-01-23 12:00:00,37.29,37.29,37.16,37.16,387100.0,18.076,18.076,18.013,18.013,387100.0
2014-01-23 12:30:00,37.17,37.29,37.14,37.29,306200.0,18.0178,18.076,18.0033,18.076,306200.0
2014-01-23 13:00:00,37.29,37.3,37.19,37.22,308800.0,18.076,18.0809,18.0275,18.0421,308800.0
2014-01-23 13:30:00,37.22,37.26,37.18,37.26,565000.0,18.0421,18.0615,18.0227,18.0615,565000.0
2014-01-23 14:00:00,37.26,37.31,37.23,37.26,530600.0,18.0615,18.0857,18.0469,18.0615,530600.0
2014-01-23 14:30:00,37.27,37.39,37.26,37.39,419000.0,18.0663,18.1245,18.0615,18.1245,419000.0
2014-01-23 15:00:00,37.38,37.39,37.3,37.32,530700.0,18.1196,18.1245,18.0809,18.0906,530700.0
2014-01-23 15:30:00,37.32,37.41,37.3,37.38,1105000.0,18.0906,18.1342,18.0809,18.1196,1105000.0
2014-01-24 09:30:00,37.15,37.32,37.03,37.29,887400.0,18.0082,18.0906,17.95,18.076,887400.0
2014-01-24 10:00:00,37.29,37.4,37.1,37.15,783800.0,18.076,18.1293,17.9839,18.0082,783800.0
2014-01-24 10:30:00,37.15,37.37,37.08,37.35,1128400.0,18.0082,18.1148,17.9742,18.1051,1128400.0
2014-01-24 11:00:00,37.34,37.39,37.26,37.3,487600.0,18.1003,18.1245,18.0615,18.0809,487600.0
2014-01-24 11:30:00,37.3,37.38,37.27,37.37,1029800.0,18.0809,18.1196,18.0663,18.1148,1029800.0
2014-01-24 12:00:00,37.37,37.44,37.34,37.39,511000.0,18.1148,18.1487,18.1003,18.1245,511000.0
2014-01-24 12:30:00,37.39,37.44,37.36,37.44,383600.0,18.1245,18.1487,18.1099,18.1487,383600.0
2014-01-24 13:00:00,37.44,37.48,37.38,37.45,442700.0,18.1487,18.1681,18.1196,18.1536,442700.0
2014-01-24 13:30:00,37.44,37.44,37.34,37.39,558000.0,18.1487,18.1487,18.1003,18.1245,558000.0
2014-01-24 14:00:00,37.4,37.4,37.32,37.35,1192100.0,18.1293,18.1293,18.0906,18.1051,1192100.0
2014-01-24 14:30:00,37.36,37.37,37.3,37.33,561100.0,18.1099,18.1148,18.0809,18.0954,561100.0
2014-01-24 15:00:00,37.33,37.39,37.29,37.35,1677600.0,18.0954,18.1245,18.076,18.1051,1677600.0
2014-01-24 15:30:00,37.34,37.37,37.28,37.3,2487800.0,18.1003,18.1148,18.0712,18.0809,2487800.0
2014-01-27 09:30:00,37.32,37.32,37.06,37.21,757200.0,18.0906,18.0906,17.9645,18.0372,757200.0
2014-01-27 10:00:00,37.21,37.26,36.96,36.98,1082200.0,18.0372,18.0615,17.9161,17.9257,1082200.0
2014-01-27 10:30:00,36.98,37.07,36.97,36.98,1292800.0,17.9257,17.9694,17.9209,17.9257,1292800.0
2014-01-27 11:00:00,36.98,37.02,36.87,36.91,755700.0,17.9257,17.9451,17.8724,17.8918,755700.0
2014-01-27 11:30:00,36.92,36.94,36.82,36.82,649300.0,17.8967,17.9064,17.8482,17.8482,649300.0
2014-01-27 12:00:00,36.82,36.84,36.7,36.77,601600.0,17.8482,17.8579,17.79,17.824,601600.0
2014-01-27 12:30:00,36.76,36.87,36.76,36.84,472000.0,17.8191,17.8724,17.8191,17.8579,472000.0
2014-01-27 13:00:00,36.84,36.91,36.79,36.83,508300.0,17.8579,17.8918,17.8336,17.853,508300.0
2014-01-27 13:30:00,36.83,36.98,36.82,36.91,307600.0,17.853,17.9257,17.8482,17.8918,307600.0
2014-01-27 14:00:00,36.91,36.97,36.9,36.97,305800.0,17.8918,17.9209,17.887,17.9209,305800.0
2014-01-27 14:30:00,36.97,37.0,36.93,36.97,447800.0,17.9209,17.9354,17.9015,17.9209,447800.0
2014-01-27 15:00:00,36.97,36.97,36.87,36.89,489300.0,17.9209,17.9209,17.8724,17.8821,489300.0
2014-01-27 15:30:00,36.89,36.92,36.83,36.85,1978000.0,17.8821,17.8967,17.853,17.8627,1978000.0
2014-01-28 09:30:00,36.95,36.96,36.57,36.79,763000.0,17.9112,17.9161,17.727,17.8336,763000.0
2014-01-28 10:00:00,36.79,36.86,36.7,36.76,622600.0,17.8336,17.8676,17.79,17.8191,622600.0
2014-01-28 10:30:00,36.76,36.8,36.67,36.67,313200.0,17.8191,17.8385,17.7755,17.7755,313200.0
2014-01-28 11:00:00,36.67,36.73,36.6,36.65,459200.0,17.7755,17.8046,17.7415,17.7658,459200.0
2014-01-28 11:30:00,36.65,36.71,36.59,36.71,442900.0,17.7658,17.7949,17.7367,17.7949,442900.0
2014-01-28 12:00:00,36.7,36.83,36.7,36.81,401300.0,17.79,17.853,17.79,17.8433,401300.0
2014-01-28 12:30:00,36.82,36.88,36.74,36.79,453600.0,17.8482,17.8773,17.8094,17.8336,453600.0
2014-01-28 13:00:00,36.79,36.86,36.75,36.8,292100.0,17.8336,17.8676,17.8143,17.8385,292100.0
2014-01-28 13:30:00,36.8,36.87,36.8,36.81,258500.0,17.8385,17.8724,17.8385,17.8433,258500.0
2014-01-28 14:00:00,36.81,36.85,36.78,36.81,496400.0,17.8433,17.8627,17.8288,17.8433,496400.0
2014-01-28 14:30:00,36.81,36.86,36.79,36.8,327700.0,17.8433,17.8676,17.8336,17.8385,327700.0
2014-01-28 15:00:00,36.8,36.83,36.76,36.77,432800.0,17.8385,17.853,17.8191,17.824,432800.0
2014-01-28 15:30:00,36.77,36.88,36.74,36.86,1303200.0,17.824,17.8773,17.8094,17.8676,1303200.0
2014-01-29 09:30:00,36.68,36.69,36.29,36.34,2156300.0,17.7803,17.7852,17.5913,17.6155,2156300.0
2014-01-29 10:00:00,36.34,36.45,36.33,36.41,914000.0,17.6155,17.6688,17.6107,17.6494,914000.0
2014-01-29 10:30:00,36.42,36.49,36.31,36.33,576900.0,17.6543,17.6882,17.601,17.6107,576900.0
2014-01-29 11:00:00,36.32,36.41,36.27,36.35,644900.0,17.6058,17.6494,17.5816,17.6204,644900.0
2014-01-29 11:30:00,36.36,36.42,36.27,36.3,541900.0,17.6252,17.6543,17.5816,17.5961,541900.0
2014-01-29 12:00:00,36.32,36.36,36.26,36.3,402100.0,17.6058,17.6252,17.5767,17.5961,402100.0
2014-01-29 12:30:00,36.29,36.39,36.26,36.39,416100.0,17.5913,17.6397,17.5767,17.6397,416100.0
2014-01-29 13:00:00,36.38,36.42,36.3,36.41,556100.0,17.6349,17.6543,17.5961,17.6494,556100.0
2014-01-29 13:30:00,36.41,36.48,36.37,36.41,328700.0,17.6494,17.6834,17.6301,17.6494,328700.0
2014-01-29 14:00:00,36.4,36.49,36.16,36.27,1221100.0,17.6446,17.6882,17.5283,17.5816,1221100.0
2014-01-29 14:30:00,36.27,36.38,36.17,36.23,801900.0,17.5816,17.6349,17.5331,17.5622,801900.0
2014-01-29 15:00:00,36.22,36.35,36.19,36.33,1128300.0,17.5573,17.6204,17.5428,17.6107,1128300.0
2014-01-29 15:30:00,36.33,36.47,36.26,36.42,2377600.0,17.6107,17.6785,17.5767,17.6543,2377600.0
2014-01-30 09:30:00,36.24,36.24,35.16,35.45,3912700.0,17.567,17.567,17.0435,17.1841,3912700.0
2014-01-30 10:00:00,35.45,35.82,35.42,35.79,1866000.0,17.1841,17.3634,17.1695,17.3489,1866000.0
2014-01-30 10:30:00,35.8,35.94,35.76,35.88,1185200.0,17.3538,17.4216,17.3344,17.3925,1185200.0
2014-01-30 11:00:00,35.89,35.98,35.7,35.77,1418000.0,17.3974,17.441,17.3053,17.3392,1418000.0
2014-01-30 11:30:00,35.78,35.83,35.63,35.73,975200.0,17.3441,17.3683,17.2713,17.3198,975200.0
2014-01-30 12:00:00,35.73,35.74,35.51,35.52,604000.0,17.3198,17.3247,17.2132,17.218,604000.0
2014-01-30 12:30:00,35.51,35.77,35.42,35.65,704500.0,17.2132,17.3392,17.1695,17.281,704500.0
2014-01-30 13:00:00,35.65,35.65,35.5,35.51,437000.0,17.281,17.281,17.2083,17.2132,437000.0
2014-01-30 13:30:00,35.51,35.52,35.41,35.47,661100.0,17.2132,17.218,17.1647,17.1938,661100.0
2014-01-30 14:00:00,35.47,35.5,35.37,35.4,575100.0,17.1938,17.2083,17.1453,17.1599,575100.0
2014-01-30 14:30:00,35.4,35.43,35.33,35.38,811900.0,17.1599,17.1744,17.1259,17.1502,811900.0
2014-01-30 15:00:00,35.38,35.4,35.35,35.38,871800.0,17.1502,17.1599,17.1356,17.1502,871800.0
2014-01-30 15:30:00,35.38,35.39,35.26,35.34,2556900.0,17.1502,17.155,17.092,17.1308,2556900.0
2014-01-31 09:30:00,35.0,35.02,34.33,34.65,2937600.0,16.966,16.9757,16.6412,16.7963,2937600.0
2014-01-31 10:00:00,34.64,35.0,34.63,34.97,1571200.0,16.7915,16.966,16.7866,16.9514,1571200.0
2014-01-31 10:30:00,34.98,35.2,34.91,35.06,961000.0,16.9563,17.0629,16.9223,16.995,961000.0
2014-01-31 11:00:00,35.05,35.23,35.04,35.21,693700.0,16.9902,17.0774,16.9853,17.0678,693700.0
2014-01-31 11:30:00,35.22,35.39,35.18,35.38,654000.0,17.0726,17.155,17.0532,17.1502,654000.0
2014-01-31 12:00:00,35.38,35.39,35.25,35.34,470100.0,17.1502,17.155,17.0871,17.1308,470100.0
2014-01-31 12:30:00,35.34,35.34,35.26,35.32,513000.0,17.1308,17.1308,17.092,17.1211,513000.0
2014-01-31 13:00:00,35.33,35.46,35.32,35.43,648900.0,17.1259,17.1889,17.1211,17.1744,648900.0
2014-01-31 13:30:00,35.42,35.53,35.35,35.5,482000.0,17.1695,17.2229,17.1356,17.2083,482000.0
2014-01-31 14:00:00,35.5,35.51,35.43,35.48,568600.0,17.2083,17.2132,17.1744,17.1986,568600.0
2014-01-31 14:30:00,35.48,35.52,35.38,35.42,466400.0,17.1986,17.218,17.1502,17.1695,466400.0
2014-01-31 15:00:00,35.43,35.44,35.24,35.26,1216800.0,17.1744,17.1792,17.0823,17.092,1216800.0
2014-01-31 15:30:00,35.26,35.32,35.15,35.21,2164500.0,17.092,17.1211,17.0387,17.0678,2164500.0
2014-02-03 09:30:00,35.17,35.18,34.65,34.65,1642400.0,17.0484,17.0532,16.7963,16.7963,1642400.0
2014-02-03 10:00:00,34.65,34.69,34.53,34.6,1410300.0,16.7963,16.8157,16.7381,16.7721,1410300.0
2014-02-03 10:30:00,34.59,34.63,34.53,34.56,793100.0,16.7672,16.7866,16.7381,16.7527,793100.0
2014-02-03 11:00:00,34.55,34.64,34.5,34.52,883600.0,16.7478,16.7915,16.7236,16.7333,883600.0
2014-02-03 11:30:00,34.51,34.54,34.38,34.41,1222500.0,16.7284,16.743,16.6654,16.68,1222500.0
2014-02-03 12:00:00,34.41,34.43,34.33,34.4,922100.0,16.68,16.6897,16.6412,16.6751,922100.0
2014-02-03 12:30:00,34.4,34.49,34.39,34.42,683300.0,16.6751,16.7187,16.6703,16.6848,683300.0
2014-02-03 13:00:00,34.41,34.42,34.28,34.3,758200.0,16.68,16.6848,16.6169,16.6266,758200.0
2014-02-03 13:30:00,34.29,34.32,34.22,34.28,928100.0,16.6218,16.6363,16.5879,16.6169,928100.0
2014-02-03 14:00:00,34.27,34.37,34.26,34.28,818300.0,16.6121,16.6606,16.6072,16.6169,818300.0
2014-02-03 14:30:00,34.27,34.3,34.18,34.24,816500.0,16.6121,16.6266,16.5685,16.5976,816500.0
2014-02-03 15:00:00,34.24,34.29,34.17,34.25,956200.0,16.5976,16.6218,16.5636,16.6024,956200.0
2014-02-03 15:30:00,34.25,34.27,34.08,34.14,2192300.0,16.6024,16.6121,16.52,16.5491,2192300.0
2014-02-04 09:30:00,34.32,34.58,34.15,34.52,1444100.0,16.6363,16.7624,16.5539,16.7333,1444100.0
2014-02-04 10:00:00,34.53,34.53,34.31,34.34,816700.0,16.7381,16.7381,16.6315,16.646,816700.0
2014-02-04 10:30:00,34.35,34.4,34.25,34.25,784000.0,16.6509,16.6751,16.6024,16.6024,784000.0
2014-02-04 11:00:00,34.25,34.36,34.24,34.31,652000.0,16.6024,16.6557,16.5976,16.6315,652000.0
2014-02-04 11:30:00,34.3,34.33,34.27,34.33,657500.0,16.6266,16.6412,16.6121,16.6412,657500.0
2014-02-04 12:00:00,34.33,34.38,34.33,34.35,332700.0,16.6412,16.6654,16.6412,16.6509,332700.0
2014-02-04 12:30:00,34.34,34.38,34.32,34.36,374700.0,16.646,16.6654,16.6363,16.6557,374700.0
2014-02-04 13:00:00,34.35,34.44,34.35,34.44,361900.0,16.6509,16.6945,16.6509,16.6945,361900.0
2014-02-04 13:30:00,34.44,34.47,34.33,34.36,362700.0,16.6945,16.709,16.6412,16.6557,362700.0
2014-02-04 14:00:00,34.37,34.45,34.34,34.45,408100.0,16.6606,16.6994,16.646,16.6994,408100.0
2014-02-04 14:30:00,34.45,34.48,34.41,34.45,371800.0,16.6994,16.7139,16.68,16.6994,371800.0
2014-02-04 15:00:00,34.45,34.5,34.31,34.33,705200.0,16.6994,16.7236,16.6315,16.6412,705200.0
2014-02-04 15:30:00,34.33,34.48,34.3,34.41,1280800.0,16.6412,16.7139,16.6266,16.68,1280800.0
2014-02-05 09:30:00,34.15,34.33,33.8,34.17,2389800.0,16.5539,16.6412,16.3843,16.5636,2389800.0
2014-02-05 10:00:00,34.17,34.3,33.95,33.99,1862900.0,16.5636,16.6266,16.457,16.4764,1862900.0
2014-02-05 10:30:00,33.99,34.06,33.92,33.93,698300.0,16.4764,16.5103,16.4424,16.4473,698300.0
2014-02-05 11:00:00,33.93,33.97,33.88,33.97,663200.0,16.4473,16.4667,16.423,16.4667,663200.0
2014-02-05 11:30:00,33.96,34.03,33.9,34.02,1079700.0,16.4618,16.4958,16.4327,16.4909,1079700.0
2014-02-05 12:00:00,34.03,34.07,33.99,34.0,609200.0,16.4958,16.5151,16.4764,16.4812,609200.0
2014-02-05 12:30:00,34.01,34.09,33.99,34.09,612900.0,16.4861,16.5248,16.4764,16.5248,612900.0
2014-02-05 13:00:00,34.08,34.14,34.03,34.05,858100.0,16.52,16.5491,16.4958,16.5055,858100.0
2014-02-05 13:30:00,34.04,34.1,34.04,34.09,450100.0,16.5006,16.5297,16.5006,16.5248,450100.0
2014-02-05 14:00:00,34.09,34.1,34.03,34.07,511000.0,16.5248,16.5297,16.4958,16.5151,511000.0
2014-02-05 14:30:00,34.07,34.07,33.99,34.02,1430200.0,16.5151,16.5151,16.4764,16.4909,1430200.0
2014-02-05 15:00:00,34.02,34.06,34.01,34.03,845200.0,16.4909,16.5103,16.4861,16.4958,845200.0
2014-02-05 15:30:00,34.03,34.05,33.96,34.01,2286900.0,16.4958,16.5055,16.4618,16.4861,2286900.0
2014-02-06 09:30:00,34.07,34.29,34.05,34.25,930900.0,16.5151,16.6218,16.5055,16.6024,930900.0
2014-02-06 10:00:00,34.24,34.35,34.18,34.29,851700.0,16.5976,16.6509,16.5685,16.6218,851700.0
2014-02-06 10:30:00,34.29,34.48,34.26,34.44,863500.0,16.6218,16.7139,16.6072,16.6945,863500.0
2014-02-06 11:00:00,34.44,34.58,34.44,34.48,696300.0,16.6945,16.7624,16.6945,16.7139,696300.0
2014-02-06 11:30:00,34.47,34.51,34.36,34.4,767800.0,16.709,16.7284,16.6557,16.6751,767800.0
2014-02-06 12:00:00,34.41,34.49,34.4,34.46,349000.0,16.68,16.7187,16.6751,16.7042,349000.0
2014-02-06 12:30:00,34.46,34.53,34.44,34.46,423500.0,16.7042,16.7381,16.6945,16.7042,423500.0
2014-02-06 13:00:00,34.45,34.52,34.37,34.38,366300.0,16.6994,16.7333,16.6606,16.6654,366300.0
2014-02-06 13:30:00,34.38,34.43,34.37,34.4,375200.0,16.6654,16.6897,16.6606,16.6751,375200.0
2014-02-06 14:00:00,34.39,34.52,34.38,34.52,475100.0,16.6703,16.7333,16.6654,16.7333,475100.0
2014-02-06 14:30:00,34.52,34.52,34.47,34.51,476700.0,16.7333,16.7333,16.709,16.7284,476700.0
2014-02-06 15:00:00,34.51,34.59,34.48,34.59,952900.0,16.7284,16.7672,16.7139,16.7672,952900.0
2014-02-06 15:30:00,34.59,34.74,34.58,34.7,3035000.0,16.7672,16.8399,16.7624,16.8205,3035000.0
2014-02-07 09:30:00,34.92,35.34,34.78,35.33,1529700.0,16.9272,17.1308,16.8593,17.1259,1529700.0
2014-02-07 10:00:00,35.33,35.34,35.0,35.02,945900.0,17.1259,17.1308,16.966,16.9757,945900.0
2014-02-07 10:30:00,35.02,35.06,34.91,34.95,840600.0,16.9757,16.995,16.9223,16.9417,840600.0
2014-02-07 11:00:00,34.95,35.02,34.92,34.99,415400.0,16.9417,16.9757,16.9272,16.9611,415400.0
2014-02-07 11:30:00,34.99,35.13,34.99,35.1,487800.0,16.9611,17.029,16.9611,17.0144,487800.0
2014-02-07 12:00:00,35.09,35.15,35.0,35.15,378800.0,17.0096,17.0387,16.966,17.0387,378800.0
2014-02-07 12:30:00,35.15,35.15,35.03,35.05,278500.0,17.0387,17.0387,16.9805,16.9902,278500.0
2014-02-07 13:00:00,35.06,35.06,34.97,35.01,275700.0,16.995,16.995,16.9514,16.9708,275700.0
2014-02-07 13:30:00,35.01,35.1,34.98,35.08,510000.0,16.9708,17.0144,16.9563,17.0047,510000.0
2014-02-07 14:00:00,35.08,35.12,35.05,35.11,479800.0,17.0047,17.0241,16.9902,17.0193,479800.0
2014-02-07 14:30:00,35.11,35.13,35.05,35.13,419800.0,17.0193,17.029,16.9902,17.029,419800.0
2014-02-07 15:00:00,35.13,35.2,35.12,35.16,490900.0,17.029,17.0629,17.0241,17.0435,490900.0
2014-02-07 15:30:00,35.17,35.34,35.16,35.31,2946900.0,17.0484,17.1308,17.0435,17.1162,2946900.0
2014-02-10 09:30:00,35.41,35.5,35.26,35.3,954000.0,17.1647,17.2083,17.092,17.1114,954000.0
2014-02-10 10:00:00,35.3,35.34,35.16,35.19,534300.0,17.1114,17.1308,17.0435,17.0581,534300.0
2014-02-10 10:30:00,35.18,35.27,35.15,35.17,361500.0,17.0532,17.0968,17.0387,17.0484,361500.0
2014-02-10 11:00:00,35.17,35.2,35.1,35.16,381900.0,17.0484,17.0629,17.0144,17.0435,381900.0
2014-02-10 11:30:00,35.17,35.19,35.15,35.16,326300.0,17.0484,17.0581,17.0387,17.0435,326300.0
2014-02-10 12:00:00,35.16,35.17,35.1,35.1,211600.0,17.0435,17.0484,17.0144,17.0144,211600.0
2014-02-10 12:30:00,35.1,35.19,35.1,35.16,261500.0,17.0144,17.0581,17.0144,17.0435,261500.0
2014-02-10 13:00:00,35.16,35.17,35.09,35.11,241400.0,17.0435,17.0484,17.0096,17.0193,241400.0
2014-02-10 13:30:00,35.11,35.14,35.09,35.12,317900.0,17.0193,17.0338,17.0096,17.0241,317900.0
2014-02-10 14:00:00,35.13,35.13,35.05,35.09,289100.0,17.029,17.029,16.9902,17.0096,289100.0
2014-02-10 14:30:00,35.1,35.1,35.07,35.09,404200.0,17.0144,17.0144,16.9999,17.0096,404200.0
2014-02-10 15:00:00,35.1,35.12,35.05,35.06,677900.0,17.0144,17.0241,16.9902,16.995,677900.0
2014-02-10 15:30:00,35.07,35.2,35.06,35.19,916500.0,16.9999,17.0629,16.995,17.0581,916500.0
2014-02-11 09:30:00,35.1,35.11,34.77,34.94,1601800.0,17.0144,17.0193,16.8545,16.9369,1601800.0
2014-02-11 10:00:00,34.94,35.12,34.94,35.11,707300.0,16.9369,17.0241,16.9369,17.0193,707300.0
2014-02-11 10:30:00,35.11,35.14,35.06,35.09,382800.0,17.0193,17.0338,16.995,17.0096,382800.0
2014-02-11 11:00:00,35.09,35.19,35.07,35.18,370400.0,17.0096,17.0581,16.9999,17.0532,370400.0
2014-02-11 11:30:00,35.18,35.24,35.13,35.24,499300.0,17.0532,17.0823,17.029,17.0823,499300.0
2014-02-11 12:00:00,35.24,35.25,35.13,35.13,331600.0,17.0823,17.0871,17.029,17.029,331600.0
2014-02-11 12:30:00,35.14,35.14,35.02,35.05,609800.0,17.0338,17.0338,16.9757,16.9902,609800.0
2014-02-11 13:00:00,35.05,35.12,35.05,35.11,576700.0,16.9902,17.0241,16.9902,17.0193,576700.0
2014-02-11 13:30:00,35.12,35.14,35.06,35.06,484600.0,17.0241,17.0338,16.995,16.995,484600.0
2014-02-11 14:00:00,35.06,35.1,35.06,35.09,392300.0,16.995,17.0144,16.995,17.0096,392300.0
2014-02-11 14:30:00,35.09,35.13,35.06,35.12,545000.0,17.0096,17.029,16.995,17.0241,545000.0
2014-02-11 15:00:00,35.11,35.19,35.11,35.19,703000.0,17.0193,17.0581,17.0193,17.0581,703000.0
2014-02-11 15:30:00,35.18,35.19,35.11,35.13,1200100.0,17.0532,17.0581,17.0193,17.029,1200100.0
2014-02-12 09:30:00,35.23,35.26,34.95,35.12,1176100.0,17.0774,17.092,16.9417,17.0241,1176100.0
2014-02-12 10:00:00,35.12,35.14,34.91,34.91,1007000.0,17.0241,17.0338,16.9223,16.9223,1007000.0
2014-02-12 10:30:00,34.91,34.95,34.84,34.91,775800.0,16.9223,16.9417,16.8884,16.9223,775800.0
2014-02-12 11:00:00,34.91,34.96,34.91,34.91,414600.0,16.9223,16.9466,16.9223,16.9223,414600.0
2014-02-12 11:30:00,34.91,34.95,34.89,34.9,438900.0,16.9223,16.9417,16.9126,16.9175,438900.0
2014-02-12 12:00:00,34.91,34.95,34.9,34.9,452600.0,16.9223,16.9417,16.9175,16.9175,452600.0
2014-02-12 12:30:00,34.9,34.92,34.89,34.91,466600.0,16.9175,16.9272,16.9126,16.9223,466600.0
2014-02-12 13:00:00,34.91,34.98,34.9,34.9,539500.0,16.9223,16.9563,16.9175,16.9175,539500.0
2014-02-12 13:30:00,34.9,34.92,34.88,34.89,515900.0,16.9175,16.9272,16.9078,16.9126,515900.0
2014-02-12 14:00:00,34.9,34.94,34.85,34.86,476400.0,16.9175,16.9369,16.8932,16.8981,476400.0
2014-02-12 14:30:00,34.85,34.86,34.81,34.84,570800.0,16.8932,16.8981,16.8739,16.8884,570800.0
2014-02-12 15:00:00,34.83,34.88,34.82,34.87,766200.0,16.8836,16.9078,16.8787,16.9029,766200.0
2014-02-12 15:30:00,34.88,34.96,34.87,34.92,1433300.0,16.9078,16.9466,16.9029,16.9272,1433300.0
2014-02-13 09:30:00,34.75,34.89,34.74,34.86,863800.0,16.8448,16.9126,16.8399,16.8981,863800.0
2014-02-13 10:00:00,34.85,35.09,34.85,34.99,630700.0,16.8932,17.0096,16.8932,16.9611,630700.0
2014-02-13 10:30:00,34.99,35.09,34.96,35.06,419800.0,16.9611,17.0096,16.9466,16.995,419800.0
2014-02-13 11:00:00,35.06,35.16,35.02,35.13,427600.0,16.995,17.0435,16.9757,17.029,427600.0
2014-02-13 11:30:00,35.14,35.18,35.06,35.06,355600.0,17.0338,17.0532,16.995,16.995,355600.0
2014-02-13 12:00:00,35.06,35.06,35.0,35.01,516600.0,16.995,16.995,16.966,16.9708,516600.0
2014-02-13 12:30:00,35.02,35.08,35.01,35.08,212600.0,16.9757,17.0047,16.9708,17.0047,212600.0
2014-02-13 13:00:00,35.08,35.14,35.06,35.11,327300.0,17.0047,17.0338,16.995,17.0193,327300.0
2014-02-13 13:30:00,35.1,35.17,35.09,35.12,347800.0,17.0144,17.0484,17.0096,17.0241,347800.0
2014-02-13 14:00:00,35.11,35.14,35.07,35.09,388700.0,17.0193,17.0338,16.9999,17.0096,388700.0
2014-02-13 14:30:00,35.09,35.2,35.07,35.19,366900.0,17.0096,17.0629,16.9999,17.0581,366900.0
2014-02-13 15:00:00,35.2,35.22,35.16,35.17,532100.0,17.0629,17.0726,17.0435,17.0484,532100.0
2014-02-13 15:30:00,35.17,35.28,35.16,35.27,1497200.0,17.0484,17.1017,17.0435,17.0968,1497200.0
2014-02-14 09:30:00,35.19,35.39,35.05,35.37,758000.0,17.0581,17.155,16.9902,17.1453,758000.0
2014-02-14 10:00:00,35.37,35.5,35.33,35.48,570500.0,17.1453,17.2083,17.1259,17.1986,570500.0
2014-02-14 10:30:00,35.48,35.59,35.48,35.54,417000.0,17.1986,17.252,17.1986,17.2277,417000.0
2014-02-14 11:00:00,35.53,35.58,35.51,35.56,375100.0,17.2229,17.2471,17.2132,17.2374,375100.0
2014-02-14 11:30:00,35.55,35.57,35.49,35.52,472000.0,17.2326,17.2423,17.2035,17.218,472000.0
2014-02-14 12:00:00,35.52,35.54,35.46,35.46,286600.0,17.218,17.2277,17.1889,17.1889,286600.0
2014-02-14 12:30:00,35.47,35.5,35.43,35.49,299700.0,17.1938,17.2083,17.1744,17.2035,299700.0
2014-02-14 13:00:00,35.5,35.55,35.48,35.51,279300.0,17.2083,17.2326,17.1986,17.2132,279300.0
2014-02-14 13:30:00,35.52,35.56,35.51,35.56,253800.0,17.218,17.2374,17.2132,17.2374,253800.0
2014-02-14 14:00:00,35.56,35.58,35.53,35.55,301400.0,17.2374,17.2471,17.2229,17.2326,301400.0
2014-02-14 14:30:00,35.55,35.62,35.54,35.59,335100.0,17.2326,17.2665,17.2277,17.252,335100.0
2014-02-14 15:00:00,35.59,35.61,35.58,35.6,304900.0,17.252,17.2617,17.2471,17.2568,304900.0
2014-02-14 15:30:00,35.6,35.61,35.54,35.59,932100.0,17.2568,17.2617,17.2277,17.252,932100.0
2014-02-18 09:30:00,35.55,35.7,35.37,35.56,904000.0,17.2326,17.3053,17.1453,17.2374,904000.0
2014-02-18 10:00:00,35.56,35.64,35.52,35.57,490500.0,17.2374,17.2762,17.218,17.2423,490500.0
2014-02-18 10:30:00,35.58,35.6,35.52,35.55,289100.0,17.2471,17.2568,17.218,17.2326,289100.0
2014-02-18 11:00:00,35.56,35.69,35.54,35.66,335200.0,17.2374,17.3004,17.2277,17.2859,335200.0
2014-02-18 11:30:00,35.67,35.69,35.61,35.64,266700.0,17.2907,17.3004,17.2617,17.2762,266700.0
2014-02-18 12:00:00,35.65,35.67,35.61,35.61,366600.0,17.281,17.2907,17.2617,17.2617,366600.0
2014-02-18 12:30:00,35.61,35.63,35.54,35.58,229500.0,17.2617,17.2713,17.2277,17.2471,229500.0
2014-02-18 13:00:00,35.57,35.59,35.52,35.53,166800.0,17.2423,17.252,17.218,17.2229,166800.0
2014-02-18 13:30:00,35.53,35.56,35.51,35.51,226900.0,17.2229,17.2374,17.2132,17.2132,226900.0
2014-02-18 14:00:00,35.51,35.56,35.49,35.5,274100.0,17.2132,17.2374,17.2035,17.2083,274100.0
2014-02-18 14:30:00,35.49,35.53,35.48,35.51,212000.0,17.2035,17.2229,17.1986,17.2132,212000.0
2014-02-18 15:00:00,35.51,35.54,35.49,35.52,341700.0,17.2132,17.2277,17.2035,17.218,341700.0
2014-02-18 15:30:00,35.52,35.52,35.44,35.47,781100.0,17.218,17.218,17.1792,17.1938,781100.0
2014-02-19 09:30:00,35.4,35.42,35.25,35.34,441700.0,17.1599,17.1695,17.0871,17.1308,441700.0
2014-02-19 10:00:00,35.34,35.44,35.32,35.4,326000.0,17.1308,17.1792,17.1211,17.1599,326000.0
2014-02-19 10:30:00,35.41,35.43,35.29,35.36,336500.0,17.1647,17.1744,17.1065,17.1405,336500.0
2014-02-19 11:00:00,35.36,35.39,35.32,35.37,350400.0,17.1405,17.155,17.1211,17.1453,350400.0
2014-02-19 11:30:00,35.37,35.39,35.31,35.34,422200.0,17.1453,17.155,17.1162,17.1308,422200.0
2014-02-19 12:00:00,35.34,35.38,35.28,35.29,490300.0,17.1308,17.1502,17.1017,17.1065,490300.0
2014-02-19 12:30:00,35.3,35.35,35.26,35.27,183000.0,17.1114,17.1356,17.092,17.0968,183000.0
2014-02-19 13:00:00,35.27,35.45,35.25,35.43,431400.0,17.0968,17.1841,17.0871,17.1744,431400.0
2014-02-19 13:30:00,35.42,35.45,35.41,35.43,188900.0,17.1695,17.1841,17.1647,17.1744,188900.0
2014-02-19 14:00:00,35.43,35.5,35.34,35.42,344000.0,17.1744,17.2083,17.1308,17.1695,344000.0
2014-02-19 14:30:00,35.41,35.42,35.28,35.33,431700.0,17.1647,17.1695,17.1017,17.1259,431700.0
2014-02-19 15:00:00,35.33,35.34,35.2,35.22,485300.0,17.1259,17.1308,17.0629,17.0726,485300.0
2014-02-19 15:30:00,35.21,35.22,35.1,35.16,1099200.0,17.0678,17.0726,17.0144,17.0435,1099200.0
2014-02-20 09:30:00,35.18,35.33,35.11,35.18,788000.0,17.0532,17.1259,17.0193,17.0532,788000.0
2014-02-20 10:00:00,35.18,35.29,35.12,35.27,503800.0,17.0532,17.1065,17.0241,17.0968,503800.0
2014-02-20 10:30:00,35.27,35.39,35.27,35.32,471400.0,17.0968,17.155,17.0968,17.1211,471400.0
2014-02-20 11:00:00,35.32,35.45,35.32,35.45,247900.0,17.1211,17.1841,17.1211,17.1841,247900.0
2014-02-20 11:30:00,35.45,35.45,35.39,35.42,280000.0,17.1841,17.1841,17.155,17.1695,280000.0
2014-02-20 12:00:00,35.43,35.5,35.41,35.49,240000.0,17.1744,17.2083,17.1647,17.2035,240000.0
2014-02-20 12:30:00,35.5,35.59,35.5,35.56,351300.0,17.2083,17.252,17.2083,17.2374,351300.0
2014-02-20 13:00:00,35.56,35.59,35.52,35.58,220400.0,17.2374,17.252,17.218,17.2471,220400.0
2014-02-20 13:30:00,35.57,35.59,35.54,35.56,316900.0,17.2423,17.252,17.2277,17.2374,316900.0
2014-02-20 14:00:00,35.56,35.58,35.47,35.52,368300.0,17.2374,17.2471,17.1938,17.218,368300.0
2014-02-20 14:30:00,35.52,35.56,35.49,35.55,199500.0,17.218,17.2374,17.2035,17.2326,199500.0
2014-02-20 15:00:00,35.55,35.59,35.51,35.56,336100.0,17.2326,17.252,17.2132,17.2374,336100.0
2014-02-20 15:30:00,35.55,35.62,35.52,35.52,869000.0,17.2326,17.2665,17.218,17.218,869000.0
2014-02-21 09:30:00,35.55,35.58,35.38,35.5,1132400.0,17.2326,17.2471,17.1502,17.2083,1132400.0
2014-02-21 10:00:00,35.51,35.54,35.44,35.46,479500.0,17.2132,17.2277,17.1792,17.1889,479500.0
2014-02-21 10:30:00,35.46,35.5,35.41,35.42,437300.0,17.1889,17.2083,17.1647,17.1695,437300.0
2014-02-21 11:00:00,35.42,35.51,35.41,35.44,394300.0,17.1695,17.2132,17.1647,17.1792,394300.0
2014-02-21 11:30:00,35.45,35.51,35.42,35.44,376000.0,17.1841,17.2132,17.1695,17.1792,376000.0
2014-02-21 12:00:00,35.44,35.45,35.38,35.41,293500.0,17.1792,17.1841,17.1502,17.1647,293500.0
2014-02-21 12:30:00,35.41,35.44,35.38,35.4,247600.0,17.1647,17.1792,17.1502,17.1599,247600.0
2014-02-21 13:00:00,35.39,35.43,35.38,35.4,299100.0,17.155,17.1744,17.1502,17.1599,299100.0
2014-02-21 13:30:00,35.4,35.41,35.35,35.38,290400.0,17.1599,17.1647,17.1356,17.1502,290400.0
2014-02-21 14:00:00,35.39,35.39,35.31,35.31,269100.0,17.155,17.155,17.1162,17.1162,269100.0
2014-02-21 14:30:00,35.31,35.38,35.27,35.33,383900.0,17.1162,17.1502,17.0968,17.1259,383900.0
2014-02-21 15:00:00,35.34,35.41,35.3,35.38,327500.0,17.1308,17.1647,17.1114,17.1502,327500.0
2014-02-21 15:30:00,35.39,35.4,35.35,35.36,1009300.0,17.155,17.1599,17.1356,17.1405,1009300.0
2014-02-24 09:30:00,35.34,35.48,35.28,35.4,881500.0,17.1308,17.1986,17.1017,17.1599,881500.0
2014-02-24 10:00:00,35.41,35.42,35.31,35.38,333600.0,17.1647,17.1695,17.1162,17.1502,333600.0
2014-02-24 10:30:00,35.38,35.47,35.36,35.44,304700.0,17.1502,17.1938,17.1405,17.1792,304700.0
2014-02-24 11:00:00,35.45,35.53,35.44,35.51,326300.0,17.1841,17.2229,17.1792,17.2132,326300.0
2014-02-24 11:30:00,35.5,35.69,35.48,35.68,511000.0,17.2083,17.3004,17.1986,17.2956,511000.0
2014-02-24 12:00:00,35.68,35.7,35.64,35.66,239500.0,17.2956,17.3053,17.2762,17.2859,239500.0
2014-02-24 12:30:00,35.67,35.69,35.59,35.6,224900.0,17.2907,17.3004,17.252,17.2568,224900.0
2014-02-24 13:00:00,35.61,35.61,35.56,35.59,177600.0,17.2617,17.2617,17.2374,17.252,177600.0
2014-02-24 13:30:00,35.58,35.6,35.54,35.55,149700.0,17.2471,17.2568,17.2277,17.2326,149700.0
2014-02-24 14:00:00,35.55,35.58,35.52,35.54,246200.0,17.2326,17.2471,17.218,17.2277,246200.0
2014-02-24 14:30:00,35.54,35.55,35.48,35.49,257500.0,17.2277,17.2326,17.1986,17.2035,257500.0
2014-02-24 15:00:00,35.48,35.51,35.45,35.45,341500.0,17.1986,17.2132,17.1841,17.1841,341500.0
2014-02-24 15:30:00,35.45,35.48,35.38,35.39,936000.0,17.1841,17.1986,17.1502,17.155,936000.0
2014-02-25 09:30:00,35.36,35.81,35.36,35.68,1041600.0,17.1405,17.3586,17.1405,17.2956,1041600.0
2014-02-25 10:00:00,35.68,35.87,35.67,35.72,696600.0,17.2956,17.3877,17.2907,17.315,696600.0
2014-02-25 10:30:00,35.73,35.86,35.7,35.84,590600.0,17.3198,17.3828,17.3053,17.3731,590600.0
2014-02-25 11:00:00,35.83,35.87,35.76,35.81,590900.0,17.3683,17.3877,17.3344,17.3586,590900.0
2014-02-25 11:30:00,35.81,35.82,35.67,35.7,464500.0,17.3586,17.3634,17.2907,17.3053,464500.0
2014-02-25 12:00:00,35.7,35.73,35.67,35.68,236400.0,17.3053,17.3198,17.2907,17.2956,236400.0
2014-02-25 12:30:00,35.67,35.7,35.62,35.64,220400.0,17.2907,17.3053,17.2665,17.2762,220400.0
2014-02-25 13:00:00,35.64,35.7,35.63,35.67,202100.0,17.2762,17.3053,17.2713,17.2907,202100.0
2014-02-25 13:30:00,35.68,35.71,35.61,35.63,217100.0,17.2956,17.3101,17.2617,17.2713,217100.0
2014-02-25 14:00:00,35.63,35.63,35.55,35.61,388700.0,17.2713,17.2713,17.2326,17.2617,388700.0
2014-02-25 14:30:00,35.61,35.64,35.58,35.63,308600.0,17.2617,17.2762,17.2471,17.2713,308600.0
2014-02-25 15:00:00,35.64,35.64,35.51,35.51,443200.0,17.2762,17.2762,17.2132,17.2132,443200.0
2014-02-25 15:30:00,35.51,35.57,35.5,35.56,1156700.0,17.2132,17.2423,17.2083,17.2374,1156700.0
2014-02-26 09:30:00,35.64,35.8,35.57,35.57,1062400.0,17.2762,17.3538,17.2423,17.2423,1062400.0
2014-02-26 10:00:00,35.57,35.68,35.52,35.67,389200.0,17.2423,17.2956,17.218,17.2907,389200.0
2014-02-26 10:30:00,35.67,35.7,35.61,35.63,329300.0,17.2907,17.3053,17.2617,17.2713,329300.0
2014-02-26 11:00:00,35.63,35.67,35.58,35.66,230400.0,17.2713,17.2907,17.2471,17.2859,230400.0
2014-02-26 11:30:00,35.66,35.68,35.56,35.57,287100.0,17.2859,17.2956,17.2374,17.2423,287100.0
2014-02-26 12:00:00,35.57,35.58,35.51,35.55,195100.0,17.2423,17.2471,17.2132,17.2326,195100.0
2014-02-26 12:30:00,35.56,35.59,35.54,35.58,225100.0,17.2374,17.252,17.2277,17.2471,225100.0
2014-02-26 13:00:00,35.57,35.58,35.51,35.54,372800.0,17.2423,17.2471,17.2132,17.2277,372800.0
2014-02-26 13:30:00,35.54,35.55,35.5,35.52,366700.0,17.2277,17.2326,17.2083,17.218,366700.0
2014-02-26 14:00:00,35.52,35.53,35.41,35.41,414200.0,17.218,17.2229,17.1647,17.1647,414200.0
2014-02-26 14:30:00,35.41,35.48,35.4,35.48,299900.0,17.1647,17.1986,17.1599,17.1986,299900.0
2014-02-26 15:00:00,35.48,35.48,35.41,35.45,364800.0,17.1986,17.1986,17.1647,17.1841,364800.0
2014-02-26 15:30:00,35.45,35.48,35.41,35.45,684700.0,17.1841,17.1986,17.1647,17.1841,684700.0
2014-02-27 09:30:00,35.46,35.77,35.46,35.65,628000.0,17.1889,17.3392,17.1889,17.281,628000.0
2014-02-27 10:00:00,35.65,35.69,35.59,35.66,316700.0,17.281,17.3004,17.252,17.2859,316700.0
2014-02-27 10:30:00,35.65,35.75,35.64,35.75,309500.0,17.281,17.3295,17.2762,17.3295,309500.0
2014-02-27 11:00:00,35.75,35.9,35.71,35.89,342800.0,17.3295,17.4022,17.3101,17.3974,342800.0
2014-02-27 11:30:00,35.9,35.9,35.74,35.76,334700.0,17.4022,17.4022,17.3247,17.3344,334700.0
2014-02-27 12:00:00,35.77,35.8,35.72,35.77,242800.0,17.3392,17.3538,17.315,17.3392,242800.0
2014-02-27 12:30:00,35.77,35.85,35.75,35.85,242100.0,17.3392,17.378,17.3295,17.378,242100.0
2014-02-27 13:00:00,35.85,35.89,35.84,35.88,225300.0,17.378,17.3974,17.3731,17.3925,225300.0
2014-02-27 13:30:00,35.88,35.93,35.87,35.9,298200.0,17.3925,17.4168,17.3877,17.4022,298200.0
2014-02-27 14:00:00,35.91,35.94,35.88,35.9,358000.0,17.4071,17.4216,17.3925,17.4022,358000.0
2014-02-27 14:30:00,35.9,35.91,35.83,35.85,213900.0,17.4022,17.4071,17.3683,17.378,213900.0
2014-02-27 15:00:00,35.84,35.9,35.83,35.88,287400.0,17.3731,17.4022,17.3683,17.3925,287400.0
2014-02-27 15:30:00,35.88,35.89,35.77,35.88,859200.0,17.3925,17.3974,17.3392,17.3925,859200.0
2014-02-28 09:30:00,35.97,36.24,35.97,36.19,807400.0,17.4362,17.567,17.4362,17.5428,807400.0
2014-02-28 10:00:00,36.19,36.34,36.18,36.32,602500.0,17.5428,17.6155,17.538,17.6058,602500.0
2014-02-28 10:30:00,36.32,36.33,36.19,36.25,438800.0,17.6058,17.6107,17.5428,17.5719,438800.0
2014-02-28 11:00:00,36.25,36.27,36.15,36.23,776000.0,17.5719,17.5816,17.5234,17.5622,776000.0
2014-02-28 11:30:00,36.22,36.3,36.2,36.27,303200.0,17.5573,17.5961,17.5476,17.5816,303200.0
2014-02-28 12:00:00,36.27,36.31,36.23,36.31,218100.0,17.5816,17.601,17.5622,17.601,218100.0
2014-02-28 12:30:00,36.3,36.35,36.25,36.35,270900.0,17.5961,17.6204,17.5719,17.6204,270900.0
2014-02-28 13:00:00,36.35,36.4,36.28,36.39,352800.0,17.6204,17.6446,17.5864,17.6397,352800.0
2014-02-28 13:30:00,36.4,36.41,36.36,36.37,329800.0,17.6446,17.6494,17.6252,17.6301,329800.0
2014-02-28 14:00:00,36.36,36.38,36.31,36.34,446600.0,17.6252,17.6349,17.601,17.6155,446600.0
2014-02-28 14:30:00,36.34,36.36,36.26,36.28,550800.0,17.6155,17.6252,17.5767,17.5864,550800.0
2014-02-28 15:00:00,36.28,36.28,36.11,36.18,619600.0,17.5864,17.5864,17.504,17.538,619600.0
2014-02-28 15:30:00,36.18,36.3,36.18,36.27,1234600.0,17.538,17.5961,17.538,17.5816,1234600.0
2014-03-03 09:30:00,36.07,36.3,36.0,36.1,943500.0,17.4846,17.5961,17.4507,17.4992,943500.0
2014-03-03 10:00:00,36.11,36.3,36.11,36.3,759100.0,17.504,17.5961,17.504,17.5961,759100.0
2014-03-03 10:30:00,36.29,36.48,36.26,36.48,615100.0,17.5913,17.6834,17.5767,17.6834,615100.0
2014-03-03 11:00:00,36.47,36.49,36.27,36.3,900500.0,17.6785,17.6882,17.5816,17.5961,900500.0
2014-03-03 11:30:00,36.3,36.32,36.13,36.19,824400.0,17.5961,17.6058,17.5137,17.5428,824400.0
2014-03-03 12:00:00,36.19,36.4,36.17,36.34,572200.0,17.5428,17.6446,17.5331,17.6155,572200.0
2014-03-03 12:30:00,36.34,36.36,36.2,36.25,369100.0,17.6155,17.6252,17.5476,17.5719,369100.0
2014-03-03 13:00:00,36.26,36.45,36.26,36.43,347500.0,17.5767,17.6688,17.5767,17.6591,347500.0
2014-03-03 13:30:00,36.43,36.9,36.4,36.53,1970900.0,17.6591,17.887,17.6446,17.7076,1970900.0
2014-03-03 14:00:00,36.52,36.61,36.37,36.52,994900.0,17.7028,17.7464,17.6301,17.7028,994900.0
2014-03-03 14:30:00,36.52,36.66,36.45,36.58,802500.0,17.7028,17.7706,17.6688,17.7319,802500.0
2014-03-03 15:00:00,36.58,36.59,36.36,36.43,1254100.0,17.7319,17.7367,17.6252,17.6591,1254100.0
2014-03-03 15:30:00,36.44,36.51,36.41,36.45,1409400.0,17.664,17.6979,17.6494,17.6688,1409400.0
2014-03-04 09:30:00,36.87,37.32,36.82,37.26,1838600.0,17.8724,18.0906,17.8482,18.0615,1838600.0
2014-03-04 10:00:00,37.27,37.33,37.08,37.12,1340200.0,18.0663,18.0954,17.9742,17.9936,1340200.0
2014-03-04 10:30:00,37.12,37.21,37.08,37.1,728600.0,17.9936,18.0372,17.9742,17.9839,728600.0
2014-03-04 11:00:00,37.1,37.1,36.95,37.01,499200.0,17.9839,17.9839,17.9112,17.9403,499200.0
2014-03-04 11:30:00,37.01,37.02,36.91,36.94,474000.0,17.9403,17.9451,17.8918,17.9064,474000.0
2014-03-04 12:00:00,36.95,37.1,36.91,37.09,345200.0,17.9112,17.9839,17.8918,17.9791,345200.0
2014-03-04 12:30:00,37.08,37.09,36.88,36.9,328000.0,17.9742,17.9791,17.8773,17.887,328000.0
2014-03-04 13:00:00,36.9,36.93,36.85,36.91,404800.0,17.887,17.9015,17.8627,17.8918,404800.0
2014-03-04 13:30:00,36.9,36.92,36.84,36.89,359900.0,17.887,17.8967,17.8579,17.8821,359900.0
2014-03-04 14:00:00,36.89,36.99,36.86,36.96,445100.0,17.8821,17.9306,17.8676,17.9161,445100.0
2014-03-04 14:30:00,36.96,37.12,36.91,37.09,443800.0,17.9161,17.9936,17.8918,17.9791,443800.0
2014-03-04 15:00:00,37.09,37.19,37.09,37.13,642600.0,17.9791,18.0275,17.9791,17.9985,642600.0
2014-03-04 15:30:00,37.13,37.17,37.07,37.07,1593400.0,17.9985,18.0178,17.9694,17.9694,1593400.0
2014-03-05 09:30:00,37.05,37.26,36.88,37.13,975100.0,17.9597,18.0615,17.8773,17.9985,975100.0
2014-03-05 10:00:00,37.12,37.24,37.11,37.2,543900.0,17.9936,18.0518,17.9888,18.0324,543900.0
2014-03-05 10:30:00,37.21,37.27,37.14,37.26,468600.0,18.0372,18.0663,18.0033,18.0615,468600.0
2014-03-05 11:00:00,37.25,37.29,37.21,37.23,380500.0,18.0566,18.076,18.0372,18.0469,380500.0
2014-03-05 11:30:00,37.23,37.27,37.21,37.25,342100.0,18.0469,18.0663,18.0372,18.0566,342100.0
2014-03-05 12:00:00,37.26,37.3,37.23,37.25,307000.0,18.0615,18.0809,18.0469,18.0566,307000.0
2014-03-05 12:30:00,37.25,37.28,37.24,37.26,242900.0,18.0566,18.0712,18.0518,18.0615,242900.0
2014-03-05 13:00:00,37.25,37.29,37.25,37.28,353400.0,18.0566,18.076,18.0566,18.0712,353400.0
2014-03-05 13:30:00,37.27,37.28,37.19,37.19,387600.0,18.0663,18.0712,18.0275,18.0275,387600.0
2014-03-05 14:00:00,37.19,37.23,37.17,37.18,297900.0,18.0275,18.0469,18.0178,18.0227,297900.0
2014-03-05 14:30:00,37.18,37.18,36.97,36.99,520000.0,18.0227,18.0227,17.9209,17.9306,520000.0
2014-03-05 15:00:00,36.98,37.02,36.85,37.0,924700.0,17.9257,17.9451,17.8627,17.9354,924700.0
2014-03-05 15:30:00,36.99,37.01,36.94,36.95,1128900.0,17.9306,17.9403,17.9064,17.9112,1128900.0
2014-03-06 09:30:00,37.03,37.03,36.82,36.83,1070200.0,17.95,17.95,17.8482,17.853,1070200.0
2014-03-06 10:00:00,36.83,36.84,36.63,36.71,959200.0,17.853,17.8579,17.7561,17.7949,959200.0
2014-03-06 10:30:00,36.7,36.78,36.69,36.76,505000.0,17.79,17.8288,17.7852,17.8191,505000.0
2014-03-06 11:00:00,36.77,36.8,36.73,36.77,340000.0,17.824,17.8385,17.8046,17.824,340000.0
2014-03-06 11:30:00,36.77,36.9,36.76,36.88,591800.0,17.824,17.887,17.8191,17.8773,591800.0
2014-03-06 12:00:00,36.87,36.9,36.8,36.81,286800.0,17.8724,17.887,17.8385,17.8433,286800.0
2014-03-06 12:30:00,36.82,36.88,36.81,36.88,344400.0,17.8482,17.8773,17.8433,17.8773,344400.0
2014-03-06 13:00:00,36.88,36.95,36.87,36.92,304800.0,17.8773,17.9112,17.8724,17.8967,304800.0
2014-03-06 13:30:00,36.92,36.95,36.89,36.91,376100.0,17.8967,17.9112,17.8821,17.8918,376100.0
2014-03-06 14:00:00,36.9,36.93,36.88,36.93,323600.0,17.887,17.9015,17.8773,17.9015,323600.0
2014-03-06 14:30:00,36.93,36.97,36.9,36.96,403500.0,17.9015,17.9209,17.887,17.9161,403500.0
2014-03-06 15:00:00,36.96,36.97,36.91,36.95,415100.0,17.9161,17.9209,17.8918,17.9112,415100.0
2014-03-06 15:30:00,36.94,36.98,36.86,36.94,1712000.0,17.9064,17.9257,17.8676,17.9064,1712000.0
2014-03-07 09:30:00,37.01,37.03,36.81,36.84,621600.0,17.9403,17.95,17.8433,17.8579,621600.0
2014-03-07 10:00:00,36.84,36.87,36.72,36.72,458600.0,17.8579,17.8724,17.7997,17.7997,458600.0
2014-03-07 10:30:00,36.73,36.74,36.64,36.64,416700.0,17.8046,17.8094,17.7609,17.7609,416700.0
2014-03-07 11:00:00,36.64,36.66,36.58,36.66,445400.0,17.7609,17.7706,17.7319,17.7706,445400.0
2014-03-07 11:30:00,36.65,36.76,36.63,36.76,323400.0,17.7658,17.8191,17.7561,17.8191,323400.0
2014-03-07 12:00:00,36.75,36.83,36.73,36.8,207900.0,17.8143,17.853,17.8046,17.8385,207900.0
2014-03-07 12:30:00,36.8,36.81,36.75,36.75,181200.0,17.8385,17.8433,17.8143,17.8143,181200.0
2014-03-07 13:00:00,36.75,36.75,36.65,36.65,253100.0,17.8143,17.8143,17.7658,17.7658,253100.0
2014-03-07 13:30:00,36.65,36.73,36.61,36.72,264000.0,17.7658,17.8046,17.7464,17.7997,264000.0
2014-03-07 14:00:00,36.72,36.74,36.58,36.59,526300.0,17.7997,17.8094,17.7319,17.7367,526300.0
2014-03-07 14:30:00,36.59,36.74,36.59,36.71,484200.0,17.7367,17.8094,17.7367,17.7949,484200.0
2014-03-07 15:00:00,36.72,36.74,36.69,36.72,583300.0,17.7997,17.8094,17.7852,17.7997,583300.0
2014-03-07 15:30:00,36.71,36.82,36.71,36.82,1033900.0,17.7949,17.8482,17.7949,17.8482,1033900.0
2014-03-10 09:30:00,36.81,36.9,36.7,36.74,787300.0,17.8433,17.887,17.79,17.8094,787300.0
2014-03-10 10:00:00,36.74,36.78,36.67,36.7,511300.0,17.8094,17.8288,17.7755,17.79,511300.0
2014-03-10 10:30:00,36.7,36.77,36.69,36.74,307800.0,17.79,17.824,17.7852,17.8094,307800.0
2014-03-10 11:00:00,36.74,36.85,36.71,36.84,258700.0,17.8094,17.8627,17.7949,17.8579,258700.0
2014-03-10 11:30:00,36.84,36.9,36.83,36.86,356100.0,17.8579,17.887,17.853,17.8676,356100.0
2014-03-10 12:00:00,36.86,36.92,36.86,36.87,184000.0,17.8676,17.8967,17.8676,17.8724,184000.0
2014-03-10 12:30:00,36.88,36.88,36.81,36.85,213100.0,17.8773,17.8773,17.8433,17.8627,213100.0
2014-03-10 13:00:00,36.85,36.9,36.83,36.9,130100.0,17.8627,17.887,17.853,17.887,130100.0
2014-03-10 13:30:00,36.89,36.9,36.79,36.84,211400.0,17.8821,17.887,17.8336,17.8579,211400.0
2014-03-10 14:00:00,36.83,36.84,36.79,36.81,181900.0,17.853,17.8579,17.8336,17.8433,181900.0
2014-03-10 14:30:00,36.8,36.82,36.78,36.8,236300.0,17.8385,17.8482,17.8288,17.8385,236300.0
2014-03-10 15:00:00,36.8,36.84,36.77,36.83,240600.0,17.8385,17.8579,17.824,17.853,240600.0
2014-03-10 15:30:00,36.84,36.93,36.83,36.87,786300.0,17.8579,17.9015,17.853,17.8724,786300.0
2014-03-11 09:30:00,36.98,37.15,36.91,36.92,730300.0,17.9257,18.0082,17.8918,17.8967,730300.0
2014-03-11 10:00:00,36.92,36.95,36.83,36.85,473100.0,17.8967,17.9112,17.853,17.8627,473100.0
2014-03-11 10:30:00,36.85,37.0,36.81,36.89,526200.0,17.8627,17.9354,17.8433,17.8821,526200.0
2014-03-11 11:00:00,36.9,36.9,36.81,36.81,371600.0,17.887,17.887,17.8433,17.8433,371600.0
2014-03-11 11:30:00,36.82,36.84,36.8,36.82,331600.0,17.8482,17.8579,17.8385,17.8482,331600.0
2014-03-11 12:00:00,36.82,36.83,36.75,36.77,372900.0,17.8482,17.853,17.8143,17.824,372900.0
2014-03-11 12:30:00,36.77,36.79,36.75,36.76,224000.0,17.824,17.8336,17.8143,17.8191,224000.0
2014-03-11 13:00:00,36.76,36.8,36.72,36.72,309300.0,17.8191,17.8385,17.7997,17.7997,309300.0
2014-03-11 13:30:00,36.72,36.87,36.72,36.86,259900.0,17.7997,17.8724,17.7997,17.8676,259900.0
2014-03-11 14:00:00,36.86,36.87,36.79,36.8,317700.0,17.8676,17.8724,17.8336,17.8385,317700.0
2014-03-11 14:30:00,36.8,36.86,36.74,36.74,469100.0,17.8385,17.8676,17.8094,17.8094,469100.0
2014-03-11 15:00:00,36.74,36.75,36.66,36.68,723600.0,17.8094,17.8143,17.7706,17.7803,723600.0
2014-03-11 15:30:00,36.67,36.76,36.66,36.75,1158700.0,17.7755,17.8191,17.7706,17.8143,1158700.0
2014-03-12 09:30:00,36.23,36.25,36.05,36.16,1145800.0,17.7954,17.8053,17.707,17.7611,1145800.0
2014-03-12 10:00:00,36.15,36.2,36.08,36.08,474900.0,17.7562,17.7807,17.7218,17.7218,474900.0
2014-03-12 10:30:00,36.08,36.13,36.03,36.08,456300.0,17.7218,17.7463,17.6972,17.7218,456300.0
2014-03-12 11:00:00,36.09,36.15,36.05,36.14,303000.0,17.7267,17.7562,17.707,17.7512,303000.0
2014-03-12 11:30:00,36.14,36.16,36.08,36.08,326800.0,17.7512,17.7611,17.7218,17.7218,326800.0
2014-03-12 12:00:00,36.08,36.12,36.03,36.03,248500.0,17.7218,17.7414,17.6972,17.6972,248500.0
2014-03-12 12:30:00,36.04,36.08,36.0,36.08,399600.0,17.7021,17.7218,17.6825,17.7218,399600.0
2014-03-12 13:00:00,36.07,36.08,36.0,36.02,191800.0,17.7169,17.7218,17.6825,17.6923,191800.0
2014-03-12 13:30:00,36.02,36.02,35.98,36.0,447100.0,17.6923,17.6923,17.6727,17.6825,447100.0
2014-03-12 14:00:00,36.0,36.04,35.99,36.03,221200.0,17.6825,17.7021,17.6776,17.6972,221200.0
2014-03-12 14:30:00,36.03,36.04,36.01,36.04,251500.0,17.6972,17.7021,17.6874,17.7021,251500.0
2014-03-12 15:00:00,36.04,36.05,36.01,36.03,343000.0,17.7021,17.707,17.6874,17.6972,343000.0
2014-03-12 15:30:00,36.03,36.14,36.01,36.13,1184400.0,17.6972,17.7512,17.6874,17.7463,1184400.0
2014-03-13 09:30:00,36.24,36.38,36.15,36.15,548000.0,17.8004,17.8691,17.7562,17.7562,548000.0
2014-03-13 10:00:00,36.16,36.33,36.15,36.28,509800.0,17.7611,17.8446,17.7562,17.82,509800.0
2014-03-13 10:30:00,36.28,36.3,36.18,36.2,329700.0,17.82,17.8298,17.7709,17.7807,329700.0
2014-03-13 11:00:00,36.2,36.27,36.18,36.21,241000.0,17.7807,17.8151,17.7709,17.7856,241000.0
2014-03-13 11:30:00,36.21,36.27,36.19,36.23,258000.0,17.7856,17.8151,17.7758,17.7954,258000.0
2014-03-13 12:00:00,36.24,36.26,36.11,36.13,390400.0,17.8004,17.8102,17.7365,17.7463,390400.0
2014-03-13 12:30:00,36.13,36.15,36.06,36.07,301400.0,17.7463,17.7562,17.7119,17.7169,301400.0
2014-03-13 13:00:00,36.07,36.09,35.97,36.06,435200.0,17.7169,17.7267,17.6677,17.7119,435200.0
2014-03-13 13:30:00,36.06,36.07,35.95,35.97,284200.0,17.7119,17.7169,17.6579,17.6677,284200.0
2014-03-13 14:00:00,35.98,36.0,35.93,35.96,271300.0,17.6727,17.6825,17.6481,17.6628,271300.0
2014-03-13 14:30:00,35.96,36.02,35.93,35.98,336100.0,17.6628,17.6923,17.6481,17.6727,336100.0
2014-03-13 15:00:00,35.99,36.0,35.91,35.97,433500.0,17.6776,17.6825,17.6383,17.6677,433500.0
2014-03-13 15:30:00,35.97,36.01,35.91,35.97,1784300.0,17.6677,17.6874,17.6383,17.6677,1784300.0
2014-03-14 09:30:00,35.86,36.27,35.86,36.17,701200.0,17.6137,17.8151,17.6137,17.766,701200.0
2014-03-14 10:00:00,36.17,36.31,36.16,36.26,440200.0,17.766,17.8347,17.7611,17.8102,440200.0
2014-03-14 10:30:00,36.26,36.31,36.22,36.24,288900.0,17.8102,17.8347,17.7905,17.8004,288900.0
2014-03-14 11:00:00,36.24,36.26,36.13,36.19,400700.0,17.8004,17.8102,17.7463,17.7758,400700.0
2014-03-14 11:30:00,36.19,36.35,36.19,36.35,545400.0,17.7758,17.8544,17.7758,17.8544,545400.0
2014-03-14 12:00:00,36.34,36.47,36.33,36.41,862400.0,17.8495,17.9133,17.8446,17.8839,862400.0
2014-03-14 12:30:00,36.41,36.5,36.34,36.48,436400.0,17.8839,17.9281,17.8495,17.9182,436400.0
2014-03-14 13:00:00,36.48,36.56,36.44,36.52,380500.0,17.9182,17.9575,17.8986,17.9379,380500.0
2014-03-14 13:30:00,36.53,36.55,36.43,36.46,289200.0,17.9428,17.9526,17.8937,17.9084,289200.0
2014-03-14 14:00:00,36.45,36.5,36.42,36.5,315300.0,17.9035,17.9281,17.8888,17.9281,315300.0
2014-03-14 14:30:00,36.49,36.5,36.33,36.34,423200.0,17.9232,17.9281,17.8446,17.8495,423200.0
2014-03-14 15:00:00,36.33,36.39,36.31,36.38,407500.0,17.8446,17.874,17.8347,17.8691,407500.0
2014-03-14 15:30:00,36.37,36.43,36.29,36.34,1091600.0,17.8642,17.8937,17.8249,17.8495,1091600.0
2014-03-17 09:30:00,36.47,36.6,36.25,36.54,528800.0,17.9133,17.9772,17.8053,17.9477,528800.0
2014-03-17 10:00:00,36.53,36.6,36.5,36.51,332300.0,17.9428,17.9772,17.9281,17.933,332300.0
2014-03-17 10:30:00,36.52,36.52,36.35,36.37,537400.0,17.9379,17.9379,17.8544,17.8642,537400.0
2014-03-17 11:00:00,36.37,36.4,36.27,36.3,318500.0,17.8642,17.8789,17.8151,17.8298,318500.0
2014-03-17 11:30:00,36.3,36.36,36.27,36.36,308300.0,17.8298,17.8593,17.8151,17.8593,308300.0
2014-03-17 12:00:00,36.36,36.43,36.32,36.39,255000.0,17.8593,17.8937,17.8397,17.874,255000.0
2014-03-17 12:30:00,36.4,36.44,36.37,36.4,279600.0,17.8789,17.8986,17.8642,17.8789,279600.0
2014-03-17 13:00:00,36.39,36.43,36.35,36.35,227600.0,17.874,17.8937,17.8544,17.8544,227600.0
2014-03-17 13:30:00,36.35,36.4,36.35,36.38,230100.0,17.8544,17.8789,17.8544,17.8691,230100.0
2014-03-17 14:00:00,36.38,36.41,36.32,36.41,344000.0,17.8691,17.8839,17.8397,17.8839,344000.0
2014-03-17 14:30:00,36.4,36.4,36.32,36.37,257600.0,17.8789,17.8789,17.8397,17.8642,257600.0
2014-03-17 15:00:00,36.36,36.42,36.35,36.36,259200.0,17.8593,17.8888,17.8544,17.8593,259200.0
2014-03-17 15:30:00,36.36,36.41,36.34,36.37,945900.0,17.8593,17.8839,17.8495,17.8642,945900.0
2014-03-18 09:30:00,36.37,36.4,36.25,36.38,614500.0,17.8642,17.8789,17.8053,17.8691,614500.0
2014-03-18 10:00:00,36.38,36.48,36.34,36.47,267500.0,17.8691,17.9182,17.8495,17.9133,267500.0
2014-03-18 10:30:00,36.48,36.52,36.33,36.34,295800.0,17.9182,17.9379,17.8446,17.8495,295800.0
2014-03-18 11:00:00,36.34,36.49,36.33,36.48,228200.0,17.8495,17.9232,17.8446,17.9182,228200.0
2014-03-18 11:30:00,36.48,36.52,36.43,36.51,217600.0,17.9182,17.9379,17.8937,17.933,217600.0
2014-03-18 12:00:00,36.52,36.54,36.44,36.45,229700.0,17.9379,17.9477,17.8986,17.9035,229700.0
2014-03-18 12:30:00,36.45,36.54,36.44,36.54,243800.0,17.9035,17.9477,17.8986,17.9477,243800.0
2014-03-18 13:00:00,36.54,36.57,36.52,36.56,229700.0,17.9477,17.9624,17.9379,17.9575,229700.0
2014-03-18 13:30:00,36.56,36.6,36.53,36.59,264000.0,17.9575,17.9772,17.9428,17.9723,264000.0
2014-03-18 14:00:00,36.59,36.62,36.58,36.62,210300.0,17.9723,17.987,17.9674,17.987,210300.0
2014-03-18 14:30:00,36.62,36.66,36.6,36.66,324500.0,17.987,18.0067,17.9772,18.0067,324500.0
2014-03-18 15:00:00,36.66,36.66,36.59,36.61,392800.0,18.0067,18.0067,17.9723,17.9821,392800.0
2014-03-18 15:30:00,36.62,36.62,36.56,36.59,830800.0,17.987,17.987,17.9575,17.9723,830800.0
2014-03-19 09:30:00,36.59,36.71,36.56,36.63,476900.0,17.9723,18.0312,17.9575,17.9919,476900.0
2014-03-19 10:00:00,36.64,36.68,36.6,36.63,279500.0,17.9968,18.0165,17.9772,17.9919,279500.0
2014-03-19 10:30:00,36.63,36.69,36.6,36.63,476600.0,17.9919,18.0214,17.9772,17.9919,476600.0
2014-03-19 11:00:00,36.65,36.66,36.61,36.61,129200.0,18.0017,18.0067,17.9821,17.9821,129200.0
2014-03-19 11:30:00,36.61,36.62,36.54,36.54,166500.0,17.9821,17.987,17.9477,17.9477,166500.0
2014-03-19 12:00:00,36.54,36.54,36.51,36.52,220600.0,17.9477,17.9477,17.933,17.9379,220600.0
2014-03-19 12:30:00,36.51,36.57,36.5,36.54,270400.0,17.933,17.9624,17.9281,17.9477,270400.0
2014-03-19 13:00:00,36.54,36.63,36.53,36.62,98100.0,17.9477,17.9919,17.9428,17.987,98100.0
2014-03-19 13:30:00,36.62,36.63,36.59,36.62,148800.0,17.987,17.9919,17.9723,17.987,148800.0
2014-03-19 14:00:00,36.61,36.61,36.17,36.2,908000.0,17.9821,17.9821,17.766,17.7807,908000.0
2014-03-19 14:30:00,36.2,36.29,36.16,36.27,425300.0,17.7807,17.8249,17.7611,17.8151,425300.0
2014-03-19 15:00:00,36.27,36.28,35.86,36.05,1023400.0,17.8151,17.82,17.6137,17.707,1023400.0
2014-03-19 15:30:00,36.05,36.13,35.99,36.03,1540000.0,17.707,17.7463,17.6776,17.6972,1540000.0
2014-03-20 09:30:00,35.94,36.2,35.93,35.95,572800.0,17.653,17.7807,17.6481,17.6579,572800.0
2014-03-20 10:00:00,35.96,36.11,35.86,35.87,588000.0,17.6628,17.7365,17.6137,17.6186,588000.0
2014-03-20 10:30:00,35.87,36.04,35.84,35.99,365100.0,17.6186,17.7021,17.6039,17.6776,365100.0
2014-03-20 11:00:00,36.0,36.05,35.94,36.04,280000.0,17.6825,17.707,17.653,17.7021,280000.0
2014-03-20 11:30:00,36.04,36.1,36.01,36.09,273300.0,17.7021,17.7316,17.6874,17.7267,273300.0
2014-03-20 12:00:00,36.09,36.26,36.05,36.25,311500.0,17.7267,17.8102,17.707,17.8053,311500.0
2014-03-20 12:30:00,36.26,36.38,36.23,36.35,326200.0,17.8102,17.8691,17.7954,17.8544,326200.0
2014-03-20 13:00:00,36.35,36.38,36.23,36.23,416200.0,17.8544,17.8691,17.7954,17.7954,416200.0
2014-03-20 13:30:00,36.23,36.34,36.2,36.34,331400.0,17.7954,17.8495,17.7807,17.8495,331400.0
2014-03-20 14:00:00,36.34,36.35,36.27,36.32,241500.0,17.8495,17.8544,17.8151,17.8397,241500.0
2014-03-20 14:30:00,36.32,36.33,36.26,36.32,257600.0,17.8397,17.8446,17.8102,17.8397,257600.0
2014-03-20 15:00:00,36.32,36.33,36.2,36.25,573700.0,17.8397,17.8446,17.7807,17.8053,573700.0
2014-03-20 15:30:00,36.26,36.37,36.25,36.35,1225800.0,17.8102,17.8642,17.8053,17.8544,1225800.0
2014-03-21 09:30:00,36.54,36.91,36.48,36.83,3527600.0,17.9477,18.1294,17.9182,18.0902,3527600.0
2014-03-21 10:00:00,36.83,36.88,36.8,36.84,631000.0,18.0902,18.1147,18.0754,18.0951,631000.0
2014-03-21 10:30:00,36.84,36.84,36.71,36.75,283100.0,18.0951,18.0951,18.0312,18.0509,283100.0
2014-03-21 11:00:00,36.75,36.78,36.72,36.77,245200.0,18.0509,18.0656,18.0361,18.0607,245200.0
2014-03-21 11:30:00,36.77,36.79,36.74,36.77,292800.0,18.0607,18.0705,18.0459,18.0607,292800.0
2014-03-21 12:00:00,36.76,36.8,36.7,36.71,214700.0,18.0558,18.0754,18.0263,18.0312,214700.0
2014-03-21 12:30:00,36.71,36.71,36.54,36.55,278300.0,18.0312,18.0312,17.9477,17.9526,278300.0
2014-03-21 13:00:00,36.54,36.6,36.4,36.45,349100.0,17.9477,17.9772,17.8789,17.9035,349100.0
2014-03-21 13:30:00,36.45,36.55,36.42,36.5,300100.0,17.9035,17.9526,17.8888,17.9281,300100.0
2014-03-21 14:00:00,36.5,36.58,36.46,36.52,263200.0,17.9281,17.9674,17.9084,17.9379,263200.0
2014-03-21 14:30:00,36.52,36.57,36.48,36.57,186100.0,17.9379,17.9624,17.9182,17.9624,186100.0
2014-03-21 15:00:00,36.56,36.57,36.46,36.55,413800.0,17.9575,17.9624,17.9084,17.9526,413800.0
2014-03-21 15:30:00,36.55,36.56,36.43,36.46,1119200.0,17.9526,17.9575,17.8937,17.9084,1119200.0
2014-03-24 09:30:00,36.55,36.69,36.49,36.57,446600.0,17.9526,18.0214,17.9232,17.9624,446600.0
2014-03-24 10:00:00,36.57,36.58,36.45,36.51,359500.0,17.9624,17.9674,17.9035,17.933,359500.0
2014-03-24 10:30:00,36.5,36.62,36.48,36.57,439300.0,17.9281,17.987,17.9182,17.9624,439300.0
2014-03-24 11:00:00,36.56,36.62,36.52,36.59,397400.0,17.9575,17.987,17.9379,17.9723,397400.0
2014-03-24 11:30:00,36.59,36.61,36.54,36.58,231800.0,17.9723,17.9821,17.9477,17.9674,231800.0
2014-03-24 12:00:00,36.57,36.61,36.51,36.51,249800.0,17.9624,17.9821,17.933,17.933,249800.0
2014-03-24 12:30:00,36.52,36.53,36.44,36.52,300000.0,17.9379,17.9428,17.8986,17.9379,300000.0
2014-03-24 13:00:00,36.52,36.59,36.52,36.59,173000.0,17.9379,17.9723,17.9379,17.9723,173000.0
2014-03-24 13:30:00,36.59,36.66,36.57,36.59,260900.0,17.9723,18.0067,17.9624,17.9723,260900.0
2014-03-24 14:00:00,36.59,36.6,36.5,36.57,235300.0,17.9723,17.9772,17.9281,17.9624,235300.0
2014-03-24 14:30:00,36.56,36.59,36.51,36.52,247500.0,17.9575,17.9723,17.933,17.9379,247500.0
2014-03-24 15:00:00,36.52,36.66,36.51,36.66,633600.0,17.9379,18.0067,17.933,18.0067,633600.0
2014-03-24 15:30:00,36.66,36.73,36.65,36.69,1833000.0,18.0067,18.041,18.0017,18.0214,1833000.0
2014-03-25 09:30:00,36.83,37.0,36.8,36.82,876100.0,18.0902,18.1737,18.0754,18.0852,876100.0
2014-03-25 10:00:00,36.83,36.87,36.7,36.75,460600.0,18.0902,18.1098,18.0263,18.0509,460600.0
2014-03-25 10:30:00,36.75,36.8,36.71,36.74,272200.0,18.0509,18.0754,18.0312,18.0459,272200.0
2014-03-25 11:00:00,36.75,36.8,36.72,36.76,469300.0,18.0509,18.0754,18.0361,18.0558,469300.0
2014-03-25 11:30:00,36.75,36.81,36.72,36.81,277200.0,18.0509,18.0803,18.0361,18.0803,277200.0
2014-03-25 12:00:00,36.8,36.88,36.79,36.83,258700.0,18.0754,18.1147,18.0705,18.0902,258700.0
2014-03-25 12:30:00,36.82,36.88,36.82,36.86,180600.0,18.0852,18.1147,18.0852,18.1049,180600.0
2014-03-25 13:00:00,36.86,36.96,36.84,36.95,319600.0,18.1049,18.154,18.0951,18.1491,319600.0
2014-03-25 13:30:00,36.95,36.96,36.92,36.94,261900.0,18.1491,18.154,18.1344,18.1442,261900.0
2014-03-25 14:00:00,36.93,36.95,36.82,36.83,437600.0,18.1393,18.1491,18.0852,18.0902,437600.0
2014-03-25 14:30:00,36.82,36.88,36.82,36.87,385000.0,18.0852,18.1147,18.0852,18.1098,385000.0
2014-03-25 15:00:00,36.86,36.94,36.86,36.91,541200.0,18.1049,18.1442,18.1049,18.1294,541200.0
2014-03-25 15:30:00,36.91,36.95,36.9,36.92,1269400.0,18.1294,18.1491,18.1245,18.1344,1269400.0
2014-03-26 09:30:00,36.95,37.02,36.91,36.99,596600.0,18.1491,18.1835,18.1294,18.1687,596600.0
2014-03-26 10:00:00,36.98,37.04,36.97,37.01,360500.0,18.1638,18.1933,18.1589,18.1786,360500.0
2014-03-26 10:30:00,37.01,37.04,36.97,37.01,196200.0,18.1786,18.1933,18.1589,18.1786,196200.0
2014-03-26 11:00:00,37.01,37.1,37.0,37.09,356600.0,18.1786,18.2228,18.1737,18.2179,356600.0
2014-03-26 11:30:00,37.1,37.2,37.09,37.19,722700.0,18.2228,18.2719,18.2179,18.267,722700.0
2014-03-26 12:00:00,37.2,37.3,37.17,37.27,592700.0,18.2719,18.321,18.2572,18.3063,592700.0
2014-03-26 12:30:00,37.26,37.31,37.24,37.25,408700.0,18.3014,18.3259,18.2915,18.2964,408700.0
2014-03-26 13:00:00,37.26,37.31,37.22,37.24,575700.0,18.3014,18.3259,18.2817,18.2915,575700.0
2014-03-26 13:30:00,37.23,37.31,37.2,37.28,626800.0,18.2866,18.3259,18.2719,18.3112,626800.0
2014-03-26 14:00:00,37.28,37.32,37.26,37.3,467400.0,18.3112,18.3308,18.3014,18.321,467400.0
2014-03-26 14:30:00,37.29,37.32,37.26,37.3,364000.0,18.3161,18.3308,18.3014,18.321,364000.0
2014-03-26 15:00:00,37.3,37.35,37.21,37.22,709100.0,18.321,18.3456,18.2768,18.2817,709100.0
2014-03-26 15:30:00,37.22,37.29,37.17,37.25,3160400.0,18.2817,18.3161,18.2572,18.2964,3160400.0
2014-03-27 09:30:00,37.17,37.29,37.07,37.23,993300.0,18.2572,18.3161,18.208,18.2866,993300.0
2014-03-27 10:00:00,37.24,37.38,37.2,37.38,517700.0,18.2915,18.3603,18.2719,18.3603,517700.0
2014-03-27 10:30:00,37.38,37.39,37.3,37.3,365400.0,18.3603,18.3652,18.321,18.321,365400.0
2014-03-27 11:00:00,37.3,37.36,37.27,37.35,329800.0,18.321,18.3505,18.3063,18.3456,329800.0
2014-03-27 11:30:00,37.34,37.44,37.33,37.39,541400.0,18.3407,18.3898,18.3357,18.3652,541400.0
2014-03-27 12:00:00,37.38,37.39,37.3,37.36,306500.0,18.3603,18.3652,18.321,18.3505,306500.0
2014-03-27 12:30:00,37.36,37.37,37.29,37.33,263400.0,18.3505,18.3554,18.3161,18.3357,263400.0
2014-03-27 13:00:00,37.32,37.39,37.32,37.39,266900.0,18.3308,18.3652,18.3308,18.3652,266900.0
2014-03-27 13:30:00,37.39,37.39,37.27,37.3,330700.0,18.3652,18.3652,18.3063,18.321,330700.0
2014-03-27 14:00:00,37.3,37.33,37.26,37.29,333400.0,18.321,18.3357,18.3014,18.3161,333400.0
2014-03-27 14:30:00,37.29,37.3,37.22,37.29,350600.0,18.3161,18.321,18.2817,18.3161,350600.0
2014-03-27 15:00:00,37.28,37.31,37.25,37.29,338600.0,18.3112,18.3259,18.2964,18.3161,338600.0
2014-03-27 15:30:00,37.29,37.33,37.21,37.23,1245800.0,18.3161,18.3357,18.2768,18.2866,1245800.0
2014-03-28 09:30:00,37.31,37.36,37.2,37.2,513500.0,18.3259,18.3505,18.2719,18.2719,513500.0
2014-03-28 10:00:00,37.21,37.21,37.1,37.12,689400.0,18.2768,18.2768,18.2228,18.2326,689400.0
2014-03-28 10:30:00,37.12,37.14,37.06,37.11,346600.0,18.2326,18.2424,18.2031,18.2277,346600.0
2014-03-28 11:00:00,37.11,37.16,37.06,37.06,273400.0,18.2277,18.2522,18.2031,18.2031,273400.0
2014-03-28 11:30:00,37.06,37.09,37.01,37.08,300900.0,18.2031,18.2179,18.1786,18.2129,300900.0
2014-03-28 12:00:00,37.08,37.1,37.06,37.07,231900.0,18.2129,18.2228,18.2031,18.208,231900.0
2014-03-28 12:30:00,37.07,37.11,37.07,37.09,239800.0,18.208,18.2277,18.208,18.2179,239800.0
2014-03-28 13:00:00,37.09,37.11,37.07,37.07,190900.0,18.2179,18.2277,18.208,18.208,190900.0
2014-03-28 13:30:00,37.08,37.1,37.07,37.09,122200.0,18.2129,18.2228,18.208,18.2179,122200.0
2014-03-28 14:00:00,37.09,37.09,37.02,37.08,243300.0,18.2179,18.2179,18.1835,18.2129,243300.0
2014-03-28 14:30:00,37.09,37.09,37.02,37.04,247000.0,18.2179,18.2179,18.1835,18.1933,247000.0
2014-03-28 15:00:00,37.04,37.04,36.97,37.02,455300.0,18.1933,18.1933,18.1589,18.1835,455300.0
2014-03-28 15:30:00,37.03,37.13,37.02,37.11,784800.0,18.1884,18.2375,18.1835,18.2277,784800.0
2014-03-31 09:30:00,37.25,37.43,37.14,37.33,558400.0,18.2964,18.3849,18.2424,18.3357,558400.0
2014-03-31 10:00:00,37.33,37.45,37.33,37.4,492800.0,18.3357,18.3947,18.3357,18.3701,492800.0
2014-03-31 10:30:00,37.41,37.45,37.33,37.34,286800.0,18.375,18.3947,18.3357,18.3407,286800.0
2014-03-31 11:00:00,37.33,37.36,37.31,37.36,246900.0,18.3357,18.3505,18.3259,18.3505,246900.0
2014-03-31 11:30:00,37.35,37.41,37.35,37.38,247500.0,18.3456,18.375,18.3456,18.3603,247500.0
2014-03-31 12:00:00,37.39,37.48,37.38,37.48,280700.0,18.3652,18.4094,18.3603,18.4094,280700.0
2014-03-31 12:30:00,37.48,37.49,37.43,37.46,225000.0,18.4094,18.4143,18.3849,18.3996,225000.0
2014-03-31 13:00:00,37.46,37.48,37.42,37.44,115600.0,18.3996,18.4094,18.38,18.3898,115600.0
2014-03-31 13:30:00,37.44,37.45,37.4,37.42,119800.0,18.3898,18.3947,18.3701,18.38,119800.0
2014-03-31 14:00:00,37.41,37.44,37.38,37.38,134500.0,18.375,18.3898,18.3603,18.3603,134500.0
2014-03-31 14:30:00,37.38,37.39,37.33,37.39,144100.0,18.3603,18.3652,18.3357,18.3652,144100.0
2014-03-31 15:00:00,37.38,37.42,37.36,37.4,263600.0,18.3603,18.38,18.3505,18.3701,263600.0
2014-03-31 15:30:00,37.4,37.43,37.38,37.42,973800.0,18.3701,18.3849,18.3603,18.38,973800.0
2014-04-01 09:30:00,37.45,37.59,37.39,37.41,544800.0,18.3947,18.4635,18.3652,18.375,544800.0
2014-04-01 10:00:00,37.4,37.49,37.32,37.33,285200.0,18.3701,18.4143,18.3308,18.3357,285200.0
2014-04-01 10:30:00,37.33,37.34,37.19,37.19,354900.0,18.3357,18.3407,18.267,18.267,354900.0
2014-04-01 11:00:00,37.2,37.21,37.13,37.17,464200.0,18.2719,18.2768,18.2375,18.2572,464200.0
2014-04-01 11:30:00,37.18,37.28,37.17,37.26,242300.0,18.2621,18.3112,18.2572,18.3014,242300.0
2014-04-01 12:00:00,37.26,37.32,37.2,37.31,207400.0,18.3014,18.3308,18.2719,18.3259,207400.0
2014-04-01 12:30:00,37.3,37.31,37.25,37.26,142600.0,18.321,18.3259,18.2964,18.3014,142600.0
2014-04-01 13:00:00,37.25,37.39,37.25,37.38,153700.0,18.2964,18.3652,18.2964,18.3603,153700.0
2014-04-01 13:30:00,37.39,37.4,37.35,37.37,158700.0,18.3652,18.3701,18.3456,18.3554,158700.0
2014-04-01 14:00:00,37.37,37.43,37.36,37.42,262300.0,18.3554,18.3849,18.3505,18.38,262300.0
2014-04-01 14:30:00,37.41,37.44,37.4,37.43,297400.0,18.375,18.3898,18.3701,18.3849,297400.0
2014-04-01 15:00:00,37.43,37.47,37.39,37.44,477800.0,18.3849,18.4045,18.3652,18.3898,477800.0
2014-04-01 15:30:00,37.45,37.45,37.37,37.37,1269700.0,18.3947,18.3947,18.3554,18.3554,1269700.0
2014-04-02 09:30:00,37.42,37.44,37.28,37.4,1210500.0,18.38,18.3898,18.3112,18.3701,1210500.0
2014-04-02 10:00:00,37.4,37.48,37.4,37.47,619200.0,18.3701,18.4094,18.3701,18.4045,619200.0
2014-04-02 10:30:00,37.48,37.52,37.47,37.51,424000.0,18.4094,18.4291,18.4045,18.4242,424000.0
2014-04-02 11:00:00,37.52,37.64,37.51,37.63,677000.0,18.4291,18.488,18.4242,18.4831,677000.0
2014-04-02 11:30:00,37.63,37.64,37.53,37.55,417500.0,18.4831,18.488,18.434,18.4438,417500.0
2014-04-02 12:00:00,37.55,37.57,37.52,37.53,477200.0,18.4438,18.4536,18.4291,18.434,477200.0
2014-04-02 12:30:00,37.53,37.55,37.5,37.52,318200.0,18.434,18.4438,18.4192,18.4291,318200.0
2014-04-02 13:00:00,37.52,37.58,37.5,37.56,334500.0,18.4291,18.4585,18.4192,18.4487,334500.0
2014-04-02 13:30:00,37.57,37.57,37.47,37.52,377500.0,18.4536,18.4536,18.4045,18.4291,377500.0
2014-04-02 14:00:00,37.52,37.56,37.51,37.56,326000.0,18.4291,18.4487,18.4242,18.4487,326000.0
2014-04-02 14:30:00,37.55,37.57,37.54,37.57,161100.0,18.4438,18.4536,18.4389,18.4536,161100.0
2014-04-02 15:00:00,37.57,37.58,37.53,37.57,299100.0,18.4536,18.4585,18.434,18.4536,299100.0
2014-04-02 15:30:00,37.57,37.62,37.55,37.58,1044400.0,18.4536,18.4782,18.4438,18.4585,1044400.0
2014-04-03 09:30:00,37.7,37.75,37.42,37.57,522800.0,18.5175,18.542,18.38,18.4536,522800.0
2014-04-03 10:00:00,37.58,37.59,37.44,37.52,320600.0,18.4585,18.4635,18.3898,18.4291,320600.0
2014-04-03 10:30:00,37.52,37.63,37.5,37.59,272600.0,18.4291,18.4831,18.4192,18.4635,272600.0
2014-04-03 11:00:00,37.59,37.63,37.55,37.59,247600.0,18.4635,18.4831,18.4438,18.4635,247600.0
2014-04-03 11:30:00,37.59,37.61,37.52,37.52,257000.0,18.4635,18.4733,18.4291,18.4291,257000.0
2014-04-03 12:00:00,37.52,37.54,37.45,37.48,188700.0,18.4291,18.4389,18.3947,18.4094,188700.0
2014-04-03 12:30:00,37.48,37.53,37.47,37.49,224400.0,18.4094,18.434,18.4045,18.4143,224400.0
2014-04-03 13:00:00,37.49,37.58,37.49,37.56,239300.0,18.4143,18.4585,18.4143,18.4487,239300.0
2014-04-03 13:30:00,37.57,37.57,37.47,37.5,180900.0,18.4536,18.4536,18.4045,18.4192,180900.0
2014-04-03 14:00:00,37.49,37.54,37.48,37.52,249200.0,18.4143,18.4389,18.4094,18.4291,249200.0
2014-04-03 14:30:00,37.51,37.55,37.5,37.54,299700.0,18.4242,18.4438,18.4192,18.4389,299700.0
2014-04-03 15:00:00,37.54,37.64,37.53,37.61,353900.0,18.4389,18.488,18.434,18.4733,353900.0
2014-04-03 15:30:00,37.62,37.65,37.58,37.58,801600.0,18.4782,18.4929,18.4585,18.4585,801600.0
2014-04-04 09:30:00,37.75,37.9,37.69,37.86,613400.0,18.542,18.6157,18.5126,18.5961,613400.0
2014-04-04 10:00:00,37.85,37.87,37.67,37.67,495100.0,18.5912,18.601,18.5027,18.5027,495100.0
2014-04-04 10:30:00,37.67,37.85,37.67,37.82,335500.0,18.5027,18.5912,18.5027,18.5764,335500.0
2014-04-04 11:00:00,37.82,37.87,37.77,37.81,226600.0,18.5764,18.601,18.5519,18.5715,226600.0
2014-04-04 11:30:00,37.81,37.85,37.66,37.74,294800.0,18.5715,18.5912,18.4978,18.5371,294800.0
2014-04-04 12:00:00,37.74,37.77,37.66,37.7,208900.0,18.5371,18.5519,18.4978,18.5175,208900.0
2014-04-04 12:30:00,37.7,37.72,37.62,37.64,180100.0,18.5175,18.5273,18.4782,18.488,180100.0
2014-04-04 13:00:00,37.65,37.71,37.63,37.63,163000.0,18.4929,18.5224,18.4831,18.4831,163000.0
2014-04-04 13:30:00,37.63,37.66,37.61,37.63,140200.0,18.4831,18.4978,18.4733,18.4831,140200.0
2014-04-04 14:00:00,37.63,37.65,37.56,37.57,237700.0,18.4831,18.4929,18.4487,18.4536,237700.0
2014-04-04 14:30:00,37.57,37.57,37.51,37.54,529900.0,18.4536,18.4536,18.4242,18.4389,529900.0
2014-04-04 15:00:00,37.54,37.64,37.53,37.62,538100.0,18.4389,18.488,18.434,18.4782,538100.0
2014-04-04 15:30:00,37.62,37.62,37.54,37.58,1351400.0,18.4782,18.4782,18.4389,18.4585,1351400.0
2014-04-07 09:30:00,37.57,37.95,37.57,37.72,1361200.0,18.4536,18.6403,18.4536,18.5273,1361200.0
2014-04-07 10:00:00,37.73,37.85,37.7,37.7,439900.0,18.5322,18.5912,18.5175,18.5175,439900.0
2014-04-07 10:30:00,37.7,37.78,37.66,37.78,369000.0,18.5175,18.5568,18.4978,18.5568,369000.0
2014-04-07 11:00:00,37.77,37.87,37.77,37.86,482000.0,18.5519,18.601,18.5519,18.5961,482000.0
2014-04-07 11:30:00,37.85,37.9,37.83,37.9,490700.0,18.5912,18.6157,18.5813,18.6157,490700.0
2014-04-07 12:00:00,37.9,37.97,37.89,37.92,625000.0,18.6157,18.6501,18.6108,18.6255,625000.0
2014-04-07 12:30:00,37.92,37.94,37.82,37.82,423700.0,18.6255,18.6354,18.5764,18.5764,423700.0
2014-04-07 13:00:00,37.82,37.86,37.79,37.86,291300.0,18.5764,18.5961,18.5617,18.5961,291300.0
2014-04-07 13:30:00,37.86,37.86,37.77,37.8,496100.0,18.5961,18.5961,18.5519,18.5666,496100.0
2014-04-07 14:00:00,37.79,37.85,37.77,37.85,323700.0,18.5617,18.5912,18.5519,18.5912,323700.0
2014-04-07 14:30:00,37.85,37.9,37.83,37.84,609300.0,18.5912,18.6157,18.5813,18.5862,609300.0
2014-04-07 15:00:00,37.84,37.86,37.78,37.8,526000.0,18.5862,18.5961,18.5568,18.5666,526000.0
2014-04-07 15:30:00,37.8,37.81,37.65,37.66,1193100.0,18.5666,18.5715,18.4929,18.4978,1193100.0
2014-04-08 09:30:00,37.6,37.86,37.55,37.81,663400.0,18.4684,18.5961,18.4438,18.5715,663400.0
2014-04-08 10:00:00,37.8,37.92,37.8,37.9,732800.0,18.5666,18.6255,18.5666,18.6157,732800.0
2014-04-08 10:30:00,37.9,38.12,37.89,37.93,1493800.0,18.6157,18.7238,18.6108,18.6305,1493800.0
2014-04-08 11:00:00,37.93,38.05,37.86,37.98,792200.0,18.6305,18.6894,18.5961,18.655,792200.0
2014-04-08 11:30:00,37.98,38.05,37.89,38.03,320500.0,18.655,18.6894,18.6108,18.6796,320500.0
2014-04-08 12:00:00,38.04,38.05,37.95,37.96,342800.0,18.6845,18.6894,18.6403,18.6452,342800.0
2014-04-08 12:30:00,37.95,38.0,37.93,37.98,254600.0,18.6403,18.6648,18.6305,18.655,254600.0
2014-04-08 13:00:00,37.99,38.06,37.97,38.02,371200.0,18.6599,18.6943,18.6501,18.6747,371200.0
2014-04-08 13:30:00,38.02,38.07,38.0,38.07,325000.0,18.6747,18.6992,18.6648,18.6992,325000.0
2014-04-08 14:00:00,38.07,38.09,38.01,38.02,361300.0,18.6992,18.709,18.6697,18.6747,361300.0
2014-04-08 14:30:00,38.01,38.02,37.94,38.01,306300.0,18.6697,18.6747,18.6354,18.6697,306300.0
2014-04-08 15:00:00,38.0,38.02,37.93,37.94,523600.0,18.6648,18.6747,18.6305,18.6354,523600.0
2014-04-08 15:30:00,37.93,37.98,37.87,37.9,1251000.0,18.6305,18.655,18.601,18.6157,1251000.0
2014-04-09 09:30:00,37.86,38.06,37.82,38.02,873700.0,18.5961,18.6943,18.5764,18.6747,873700.0
2014-04-09 10:00:00,38.03,38.13,38.01,38.11,995000.0,18.6796,18.7287,18.6697,18.7189,995000.0
2014-04-09 10:30:00,38.11,38.14,38.07,38.1,459800.0,18.7189,18.7336,18.6992,18.714,459800.0
2014-04-09 11:00:00,38.09,38.14,38.08,38.13,537800.0,18.709,18.7336,18.7041,18.7287,537800.0
2014-04-09 11:30:00,38.14,38.18,38.05,38.05,659600.0,18.7336,18.7532,18.6894,18.6894,659600.0
2014-04-09 12:00:00,38.05,38.1,38.05,38.1,447700.0,18.6894,18.714,18.6894,18.714,447700.0
2014-04-09 12:30:00,38.1,38.1,38.03,38.03,374100.0,18.714,18.714,18.6796,18.6796,374100.0
2014-04-09 13:00:00,38.04,38.04,37.98,38.03,188000.0,18.6845,18.6845,18.655,18.6796,188000.0
2014-04-09 13:30:00,38.02,38.11,38.02,38.09,248000.0,18.6747,18.7189,18.6747,18.709,248000.0
2014-04-09 14:00:00,38.09,38.17,38.09,38.13,296000.0,18.709,18.7483,18.709,18.7287,296000.0
2014-04-09 14:30:00,38.13,38.16,38.11,38.14,246400.0,18.7287,18.7434,18.7189,18.7336,246400.0
2014-04-09 15:00:00,38.14,38.15,38.09,38.12,334400.0,18.7336,18.7385,18.709,18.7238,334400.0
2014-04-09 15:30:00,38.12,38.16,38.1,38.15,1063500.0,18.7238,18.7434,18.714,18.7385,1063500.0
2014-04-10 09:30:00,38.27,38.5,38.18,38.47,1398800.0,18.7975,18.9104,18.7532,18.8957,1398800.0
2014-04-10 10:00:00,38.47,38.56,38.42,38.42,1120300.0,18.8957,18.9399,18.8711,18.8711,1120300.0
2014-04-10 10:30:00,38.42,38.47,38.33,38.44,816200.0,18.8711,18.8957,18.8269,18.881,816200.0
2014-04-10 11:00:00,38.44,38.51,38.36,38.38,681600.0,18.881,18.9153,18.8417,18.8515,681600.0
2014-04-10 11:30:00,38.38,38.44,38.34,38.39,1122100.0,18.8515,18.881,18.8318,18.8564,1122100.0
2014-04-10 12:00:00,38.38,38.4,38.25,38.29,777700.0,18.8515,18.8613,18.7876,18.8073,777700.0
2014-04-10 12:30:00,38.29,38.3,38.11,38.12,381500.0,18.8073,18.8122,18.7189,18.7238,381500.0
2014-04-10 13:00:00,38.12,38.14,37.97,38.02,446100.0,18.7238,18.7336,18.6501,18.6747,446100.0
2014-04-10 13:30:00,38.02,38.21,38.01,38.15,515800.0,18.6747,18.768,18.6697,18.7385,515800.0
2014-04-10 14:00:00,38.15,38.22,38.1,38.1,387700.0,18.7385,18.7729,18.714,18.714,387700.0
2014-04-10 14:30:00,38.1,38.11,37.99,37.99,346700.0,18.714,18.7189,18.6599,18.6599,346700.0
2014-04-10 15:00:00,37.99,38.01,37.78,37.79,803400.0,18.6599,18.6697,18.5568,18.5617,803400.0
2014-04-10 15:30:00,37.79,37.92,37.77,37.83,1503800.0,18.5617,18.6255,18.5519,18.5813,1503800.0
2014-04-11 09:30:00,37.71,38.18,37.7,37.87,989800.0,18.5224,18.7532,18.5175,18.601,989800.0
2014-04-11 10:00:00,37.87,38.19,37.83,37.87,1334700.0,18.601,18.7582,18.5813,18.601,1334700.0
2014-04-11 10:30:00,37.87,37.95,37.8,37.93,666500.0,18.601,18.6403,18.5666,18.6305,666500.0
2014-04-11 11:00:00,37.92,37.93,37.84,37.89,545500.0,18.6255,18.6305,18.5862,18.6108,545500.0
2014-04-11 11:30:00,37.9,37.91,37.81,37.85,378800.0,18.6157,18.6206,18.5715,18.5912,378800.0
2014-04-11 12:00:00,37.84,37.85,37.66,37.67,293900.0,18.5862,18.5912,18.4978,18.5027,293900.0
2014-04-11 12:30:00,37.68,37.75,37.62,37.71,241900.0,18.5077,18.542,18.4782,18.5224,241900.0
2014-04-11 13:00:00,37.71,37.72,37.61,37.69,322300.0,18.5224,18.5273,18.4733,18.5126,322300.0
2014-04-11 13:30:00,37.69,37.7,37.62,37.66,290500.0,18.5126,18.5175,18.4782,18.4978,290500.0
2014-04-11 14:00:00,37.66,37.7,37.56,37.58,356800.0,18.4978,18.5175,18.4487,18.4585,356800.0
2014-04-11 14:30:00,37.59,37.69,37.58,37.64,538800.0,18.4635,18.5126,18.4585,18.488,538800.0
2014-04-11 15:00:00,37.63,37.77,37.57,37.75,349100.0,18.4831,18.5519,18.4536,18.542,349100.0
2014-04-11 15:30:00,37.74,37.78,37.65,37.66,1282200.0,18.5371,18.5568,18.4929,18.4978,1282200.0
2014-04-14 09:30:00,37.88,38.06,37.82,37.84,671200.0,18.6059,18.6943,18.5764,18.5862,671200.0
2014-04-14 10:00:00,37.84,37.88,37.75,37.76,431200.0,18.5862,18.6059,18.542,18.547,431200.0
2014-04-14 10:30:00,37.77,37.91,37.74,37.91,426300.0,18.5519,18.6206,18.5371,18.6206,426300.0
2014-04-14 11:00:00,37.91,37.98,37.87,37.98,270100.0,18.6206,18.655,18.601,18.655,270100.0
2014-04-14 11:30:00,37.97,38.06,37.97,38.05,198900.0,18.6501,18.6943,18.6501,18.6894,198900.0
2014-04-14 12:00:00,38.05,38.11,38.03,38.08,169600.0,18.6894,18.7189,18.6796,18.7041,169600.0
2014-04-14 12:30:00,38.09,38.17,38.08,38.15,234500.0,18.709,18.7483,18.7041,18.7385,234500.0
2014-04-14 13:00:00,38.16,38.17,38.13,38.14,311200.0,18.7434,18.7483,18.7287,18.7336,311200.0
2014-04-14 13:30:00,38.15,38.17,38.12,38.15,318200.0,18.7385,18.7483,18.7238,18.7385,318200.0
2014-04-14 14:00:00,38.16,38.17,38.02,38.04,265300.0,18.7434,18.7483,18.6747,18.6845,265300.0
2014-04-14 14:30:00,38.04,38.05,38.0,38.05,267100.0,18.6845,18.6894,18.6648,18.6894,267100.0
2014-04-14 15:00:00,38.05,38.05,37.95,38.02,634000.0,18.6894,18.6894,18.6403,18.6747,634000.0
2014-04-14 15:30:00,38.02,38.26,38.02,38.25,1898300.0,18.6747,18.7925,18.6747,18.7876,1898300.0
2014-04-15 09:30:00,38.25,38.29,38.13,38.26,617000.0,18.7876,18.8073,18.7287,18.7925,617000.0
2014-04-15 10:00:00,38.25,38.26,38.05,38.08,447300.0,18.7876,18.7925,18.6894,18.7041,447300.0
2014-04-15 10:30:00,38.08,38.32,38.07,38.28,531500.0,18.7041,18.822,18.6992,18.8024,531500.0
2014-04-15 11:00:00,38.28,38.33,38.18,38.2,370800.0,18.8024,18.8269,18.7532,18.7631,370800.0
2014-04-15 11:30:00,38.2,38.24,38.15,38.21,396400.0,18.7631,18.7827,18.7385,18.768,396400.0
2014-04-15 12:00:00,38.2,38.22,38.16,38.22,311100.0,18.7631,18.7729,18.7434,18.7729,311100.0
2014-04-15 12:30:00,38.22,38.25,38.2,38.2,212700.0,18.7729,18.7876,18.7631,18.7631,212700.0
2014-04-15 13:00:00,38.2,38.24,38.18,38.23,176700.0,18.7631,18.7827,18.7532,18.7778,176700.0
2014-04-15 13:30:00,38.23,38.34,38.22,38.3,387900.0,18.7778,18.8318,18.7729,18.8122,387900.0
2014-04-15 14:00:00,38.29,38.32,38.25,38.25,454700.0,18.8073,18.822,18.7876,18.7876,454700.0
2014-04-15 14:30:00,38.26,38.27,38.16,38.19,614100.0,18.7925,18.7975,18.7434,18.7582,614100.0
2014-04-15 15:00:00,38.19,38.25,38.16,38.23,1201900.0,18.7582,18.7876,18.7434,18.7778,1201900.0
2014-04-15 15:30:00,38.24,38.25,38.16,38.2,1580900.0,18.7827,18.7876,18.7434,18.7631,1580900.0
2014-04-16 09:30:00,38.36,38.56,38.28,38.42,806300.0,18.8417,18.9399,18.8024,18.8711,806300.0
2014-04-16 10:00:00,38.42,38.47,38.38,38.44,381400.0,18.8711,18.8957,18.8515,18.881,381400.0
2014-04-16 10:30:00,38.45,38.49,38.37,38.38,406000.0,18.8859,18.9055,18.8466,18.8515,406000.0
2014-04-16 11:00:00,38.38,38.42,38.33,38.34,363800.0,18.8515,18.8711,18.8269,18.8318,363800.0
2014-04-16 11:30:00,38.35,38.37,38.33,38.34,227700.0,18.8367,18.8466,18.8269,18.8318,227700.0
2014-04-16 12:00:00,38.34,38.36,38.31,38.35,176800.0,18.8318,18.8417,18.8171,18.8367,176800.0
2014-04-16 12:30:00,38.35,38.35,38.29,38.31,166800.0,18.8367,18.8367,18.8073,18.8171,166800.0
2014-04-16 13:00:00,38.31,38.34,38.27,38.28,313500.0,18.8171,18.8318,18.7975,18.8024,313500.0
2014-04-16 13:30:00,38.28,38.29,38.25,38.29,177400.0,18.8024,18.8073,18.7876,18.8073,177400.0
2014-04-16 14:00:00,38.29,38.3,38.23,38.3,222900.0,18.8073,18.8122,18.7778,18.8122,222900.0
2014-04-16 14:30:00,38.3,38.33,38.26,38.3,354200.0,18.8122,18.8269,18.7925,18.8122,354200.0
2014-04-16 15:00:00,38.3,38.32,38.23,38.28,542700.0,18.8122,18.822,18.7778,18.8024,542700.0
2014-04-16 15:30:00,38.29,38.37,38.24,38.36,1315600.0,18.8073,18.8466,18.7827,18.8417,1315600.0
2014-04-17 09:30:00,38.23,38.36,37.96,37.99,1417600.0,18.7778,18.8417,18.6452,18.6599,1417600.0
2014-04-17 10:00:00,37.99,38.07,37.94,37.96,671500.0,18.6599,18.6992,18.6354,18.6452,671500.0
2014-04-17 10:30:00,37.96,38.26,37.96,38.16,774300.0,18.6452,18.7925,18.6452,18.7434,774300.0
2014-04-17 11:00:00,38.16,38.17,38.04,38.14,224800.0,18.7434,18.7483,18.6845,18.7336,224800.0
2014-04-17 11:30:00,38.14,38.3,38.13,38.24,368900.0,18.7336,18.8122,18.7287,18.7827,368900.0
2014-04-17 12:00:00,38.24,38.32,38.2,38.23,343300.0,18.7827,18.822,18.7631,18.7778,343300.0
2014-04-17 12:30:00,38.23,38.35,38.21,38.34,294200.0,18.7778,18.8367,18.768,18.8318,294200.0
2014-04-17 13:00:00,38.34,38.36,38.3,38.35,223400.0,18.8318,18.8417,18.8122,18.8367,223400.0
2014-04-17 13:30:00,38.35,38.37,38.32,38.35,180000.0,18.8367,18.8466,18.822,18.8367,180000.0
2014-04-17 14:00:00,38.34,38.35,38.31,38.33,192400.0,18.8318,18.8367,18.8171,18.8269,192400.0
2014-04-17 14:30:00,38.32,38.33,38.29,38.32,271500.0,18.822,18.8269,18.8073,18.822,271500.0
2014-04-17 15:00:00,38.32,38.42,38.3,38.39,557700.0,18.822,18.8711,18.8122,18.8564,557700.0
2014-04-17 15:30:00,38.39,38.46,38.32,38.43,1683300.0,18.8564,18.8908,18.822,18.876,1683300.0
2014-04-21 09:30:00,38.36,38.37,37.88,38.25,825200.0,18.8417,18.8466,18.6059,18.7876,825200.0
2014-04-21 10:00:00,38.25,38.41,38.18,38.41,339700.0,18.7876,18.8662,18.7532,18.8662,339700.0
2014-04-21 10:30:00,38.41,38.43,38.31,38.31,315100.0,18.8662,18.876,18.8171,18.8171,315100.0
2014-04-21 11:00:00,38.32,38.34,38.28,38.3,167800.0,18.822,18.8318,18.8024,18.8122,167800.0
2014-04-21 11:30:00,38.3,38.34,38.25,38.26,178400.0,18.8122,18.8318,18.7876,18.7925,178400.0
2014-04-21 12:00:00,38.25,38.32,38.25,38.3,215200.0,18.7876,18.822,18.7876,18.8122,215200.0
2014-04-21 12:30:00,38.3,38.36,38.27,38.36,99700.0,18.8122,18.8417,18.7975,18.8417,99700.0
2014-04-21 13:00:00,38.35,38.36,38.32,38.36,170700.0,18.8367,18.8417,18.822,18.8417,170700.0
2014-04-21 13:30:00,38.35,38.39,38.34,38.37,150800.0,18.8367,18.8564,18.8318,18.8466,150800.0
2014-04-21 14:00:00,38.37,38.38,38.32,38.35,167600.0,18.8466,18.8515,18.822,18.8367,167600.0
2014-04-21 14:30:00,38.36,38.41,38.35,38.41,279100.0,18.8417,18.8662,18.8367,18.8662,279100.0
2014-04-21 15:00:00,38.41,38.43,38.38,38.42,321000.0,18.8662,18.876,18.8515,18.8711,321000.0
2014-04-21 15:30:00,38.42,38.46,38.41,38.42,735200.0,18.8711,18.8908,18.8662,18.8711,735200.0
2014-04-22 09:30:00,38.38,38.52,38.27,38.46,621600.0,18.8515,18.9202,18.7975,18.8908,621600.0
2014-04-22 10:00:00,38.47,38.56,38.43,38.56,376400.0,18.8957,18.9399,18.876,18.9399,376400.0
2014-04-22 10:30:00,38.55,38.57,38.48,38.5,465900.0,18.935,18.9448,18.9006,18.9104,465900.0
2014-04-22 11:00:00,38.5,38.54,38.47,38.53,374000.0,18.9104,18.9301,18.8957,18.9252,374000.0
2014-04-22 11:30:00,38.54,38.54,38.43,38.53,258800.0,18.9301,18.9301,18.876,18.9252,258800.0
2014-04-22 12:00:00,38.53,38.57,38.52,38.55,313500.0,18.9252,18.9448,18.9202,18.935,313500.0
2014-04-22 12:30:00,38.55,38.56,38.53,38.55,312400.0,18.935,18.9399,18.9252,18.935,312400.0
2014-04-22 13:00:00,38.55,38.57,38.54,38.55,145400.0,18.935,18.9448,18.9301,18.935,145400.0
2014-04-22 13:30:00,38.55,38.57,38.54,38.55,158900.0,18.935,18.9448,18.9301,18.935,158900.0
2014-04-22 14:00:00,38.56,38.57,38.54,38.55,178900.0,18.9399,18.9448,18.9301,18.935,178900.0
2014-04-22 14:30:00,38.55,38.57,38.54,38.55,162800.0,18.935,18.9448,18.9301,18.935,162800.0
2014-04-22 15:00:00,38.55,38.56,38.46,38.47,228400.0,18.935,18.9399,18.8908,18.8957,228400.0
2014-04-22 15:30:00,38.47,38.66,38.42,38.65,2556600.0,18.8957,18.989,18.8711,18.9841,2556600.0
2014-04-23 09:30:00,38.54,38.59,38.39,38.41,1572000.0,18.9301,18.9546,18.8564,18.8662,1572000.0
2014-04-23 10:00:00,38.41,38.58,38.39,38.52,835400.0,18.8662,18.9497,18.8564,18.9202,835400.0
2014-04-23 10:30:00,38.53,38.58,38.48,38.51,422200.0,18.9252,18.9497,18.9006,18.9153,422200.0
2014-04-23 11:00:00,38.51,38.55,38.46,38.47,312100.0,18.9153,18.935,18.8908,18.8957,312100.0
2014-04-23 11:30:00,38.46,38.5,38.4,38.43,480300.0,18.8908,18.9104,18.8613,18.876,480300.0
2014-04-23 12:00:00,38.44,38.45,38.41,38.41,224000.0,18.881,18.8859,18.8662,18.8662,224000.0
2014-04-23 12:30:00,38.42,38.47,38.4,38.46,336500.0,18.8711,18.8957,18.8613,18.8908,336500.0
2014-04-23 13:00:00,38.46,38.5,38.42,38.43,357000.0,18.8908,18.9104,18.8711,18.876,357000.0
2014-04-23 13:30:00,38.42,38.44,38.4,38.42,366300.0,18.8711,18.881,18.8613,18.8711,366300.0
2014-04-23 14:00:00,38.42,38.43,38.35,38.38,449100.0,18.8711,18.876,18.8367,18.8515,449100.0
2014-04-23 14:30:00,38.37,38.37,38.22,38.32,999600.0,18.8466,18.8466,18.7729,18.822,999600.0
2014-04-23 15:00:00,38.32,38.34,38.26,38.29,517800.0,18.822,18.8318,18.7925,18.8073,517800.0
2014-04-23 15:30:00,38.29,38.31,38.15,38.3,2135700.0,18.8073,18.8171,18.7385,18.8122,2135700.0
2014-04-24 09:30:00,38.34,38.63,38.07,38.63,1477200.0,18.8318,18.9743,18.6992,18.9743,1477200.0
2014-04-24 10:00:00,38.63,38.8,38.59,38.76,1151300.0,18.9743,19.0578,18.9546,19.0381,1151300.0
2014-04-24 10:30:00,38.76,38.76,38.57,38.59,453800.0,19.0381,19.0381,18.9448,18.9546,453800.0
2014-04-24 11:00:00,38.59,38.59,38.32,38.34,533200.0,18.9546,18.9546,18.822,18.8318,533200.0
2014-04-24 11:30:00,38.33,38.57,38.31,38.48,326000.0,18.8269,18.9448,18.8171,18.9006,326000.0
2014-04-24 12:00:00,38.48,38.57,38.46,38.52,201900.0,18.9006,18.9448,18.8908,18.9202,201900.0
2014-04-24 12:30:00,38.52,38.54,38.48,38.51,237800.0,18.9202,18.9301,18.9006,18.9153,237800.0
2014-04-24 13:00:00,38.52,38.57,38.39,38.44,194600.0,18.9202,18.9448,18.8564,18.881,194600.0
2014-04-24 13:30:00,38.44,38.47,38.33,38.36,172000.0,18.881,18.8957,18.8269,18.8417,172000.0
2014-04-24 14:00:00,38.36,38.41,38.34,38.41,227100.0,18.8417,18.8662,18.8318,18.8662,227100.0
2014-04-24 14:30:00,38.41,38.46,38.39,38.4,206800.0,18.8662,18.8908,18.8564,18.8613,206800.0
2014-04-24 15:00:00,38.4,38.44,38.39,38.4,307400.0,18.8613,18.881,18.8564,18.8613,307400.0
2014-04-24 15:30:00,38.4,38.42,38.34,38.4,1252000.0,18.8613,18.8711,18.8318,18.8613,1252000.0
2014-04-25 09:30:00,38.4,38.67,38.2,38.58,925700.0,18.8613,18.9939,18.7631,18.9497,925700.0
2014-04-25 10:00:00,38.58,38.82,38.57,38.81,531500.0,18.9497,19.0676,18.9448,19.0627,531500.0
2014-04-25 10:30:00,38.81,38.82,38.62,38.77,590200.0,19.0627,19.0676,18.9694,19.043,590200.0
2014-04-25 11:00:00,38.77,38.82,38.68,38.8,757500.0,19.043,19.0676,18.9988,19.0578,757500.0
2014-04-25 11:30:00,38.8,38.81,38.73,38.81,319100.0,19.0578,19.0627,19.0234,19.0627,319100.0
2014-04-25 12:00:00,38.82,38.96,38.8,38.95,349200.0,19.0676,19.1364,19.0578,19.1315,349200.0
2014-04-25 12:30:00,38.95,38.95,38.88,38.89,287600.0,19.1315,19.1315,19.0971,19.102,287600.0
2014-04-25 13:00:00,38.89,38.9,38.85,38.9,318100.0,19.102,19.1069,19.0823,19.1069,318100.0
2014-04-25 13:30:00,38.89,38.92,38.83,38.89,237300.0,19.102,19.1167,19.0725,19.102,237300.0
2014-04-25 14:00:00,38.88,38.91,38.83,38.84,310900.0,19.0971,19.1118,19.0725,19.0774,310900.0
2014-04-25 14:30:00,38.84,38.92,38.82,38.91,258300.0,19.0774,19.1167,19.0676,19.1118,258300.0
2014-04-25 15:00:00,38.91,39.07,38.9,39.05,806900.0,19.1118,19.1904,19.1069,19.1806,806900.0
2014-04-25 15:30:00,39.05,39.09,38.99,39.08,1628800.0,19.1806,19.2002,19.1511,19.1953,1628800.0
2014-04-28 09:30:00,39.22,39.6,39.22,39.54,1478700.0,19.2641,19.4507,19.2641,19.4213,1478700.0
2014-04-28 10:00:00,39.55,39.72,39.52,39.7,1076300.0,19.4262,19.5097,19.4114,19.4998,1076300.0
2014-04-28 10:30:00,39.7,39.93,39.7,39.82,1083500.0,19.4998,19.6128,19.4998,19.5588,1083500.0
2014-04-28 11:00:00,39.83,39.9,39.72,39.74,1025900.0,19.5637,19.5981,19.5097,19.5195,1025900.0
2014-04-28 11:30:00,39.75,39.9,39.75,39.86,521700.0,19.5244,19.5981,19.5244,19.5784,521700.0
2014-04-28 12:00:00,39.86,39.99,39.84,39.99,609900.0,19.5784,19.6423,19.5686,19.6423,609900.0
2014-04-28 12:30:00,39.98,40.15,39.98,40.11,852300.0,19.6374,19.7209,19.6374,19.7012,852300.0
2014-04-28 13:00:00,40.1,40.11,39.9,39.9,803400.0,19.6963,19.7012,19.5981,19.5981,803400.0
2014-04-28 13:30:00,39.9,39.94,39.78,39.93,861200.0,19.5981,19.6177,19.5391,19.6128,861200.0
2014-04-28 14:00:00,39.94,40.06,39.91,39.99,422500.0,19.6177,19.6767,19.603,19.6423,422500.0
2014-04-28 14:30:00,39.98,40.0,39.89,39.93,388200.0,19.6374,19.6472,19.5932,19.6128,388200.0
2014-04-28 15:00:00,39.93,40.12,39.93,40.04,746300.0,19.6128,19.7061,19.6128,19.6668,746300.0
2014-04-28 15:30:00,40.04,40.12,39.93,39.93,1693000.0,19.6668,19.7061,19.6128,19.6128,1693000.0
2014-04-29 09:30:00,40.02,40.23,39.88,40.07,1464700.0,19.657,19.7602,19.5883,19.6816,1464700.0
2014-04-29 10:00:00,40.07,40.21,40.01,40.05,1001900.0,19.6816,19.7503,19.6521,19.6718,1001900.0
2014-04-29 10:30:00,40.05,40.18,40.0,40.18,641600.0,19.6718,19.7356,19.6472,19.7356,641600.0
2014-04-29 11:00:00,40.18,40.22,40.1,40.18,480200.0,19.7356,19.7553,19.6963,19.7356,480200.0
2014-04-29 11:30:00,40.18,40.19,40.06,40.16,526100.0,19.7356,19.7405,19.6767,19.7258,526100.0
2014-04-29 12:00:00,40.16,40.24,40.14,40.2,252500.0,19.7258,19.7651,19.716,19.7454,252500.0
2014-04-29 12:30:00,40.21,40.21,40.14,40.17,182400.0,19.7503,19.7503,19.716,19.7307,182400.0
2014-04-29 13:00:00,40.17,40.18,40.08,40.13,322600.0,19.7307,19.7356,19.6865,19.711,322600.0
2014-04-29 13:30:00,40.12,40.2,40.1,40.18,318900.0,19.7061,19.7454,19.6963,19.7356,318900.0
2014-04-29 14:00:00,40.17,40.22,40.12,40.2,321900.0,19.7307,19.7553,19.7061,19.7454,321900.0
2014-04-29 14:30:00,40.2,40.23,40.16,40.16,252700.0,19.7454,19.7602,19.7258,19.7258,252700.0
2014-04-29 15:00:00,40.17,40.17,40.12,40.14,262900.0,19.7307,19.7307,19.7061,19.716,262900.0
2014-04-29 15:30:00,40.13,40.18,40.11,40.11,1663300.0,19.711,19.7356,19.7012,19.7012,1663300.0
2014-04-30 09:30:00,39.65,40.15,39.6,40.04,1509700.0,19.4753,19.7209,19.4507,19.6668,1509700.0
2014-04-30 10:00:00,40.04,40.16,39.98,40.03,1118100.0,19.6668,19.7258,19.6374,19.6619,1118100.0
2014-04-30 10:30:00,40.03,40.09,39.99,40.02,563800.0,19.6619,19.6914,19.6423,19.657,563800.0
2014-04-30 11:00:00,40.02,40.06,39.95,39.96,613600.0,19.657,19.6767,19.6226,19.6275,613600.0
2014-04-30 11:30:00,39.96,40.11,39.95,40.07,528000.0,19.6275,19.7012,19.6226,19.6816,528000.0
2014-04-30 12:00:00,40.07,40.12,40.04,40.04,214600.0,19.6816,19.7061,19.6668,19.6668,214600.0
2014-04-30 12:30:00,40.05,40.1,40.0,40.05,377100.0,19.6718,19.6963,19.6472,19.6718,377100.0
2014-04-30 13:00:00,40.05,40.11,40.0,40.02,283500.0,19.6718,19.7012,19.6472,19.657,283500.0
2014-04-30 13:30:00,40.02,40.09,39.99,40.0,250800.0,19.657,19.6914,19.6423,19.6472,250800.0
2014-04-30 14:00:00,39.99,40.08,39.98,40.04,420800.0,19.6423,19.6865,19.6374,19.6668,420800.0
2014-04-30 14:30:00,40.05,40.11,40.03,40.08,342600.0,19.6718,19.7012,19.6619,19.6865,342600.0
2014-04-30 15:00:00,40.08,40.11,40.0,40.07,543200.0,19.6865,19.7012,19.6472,19.6816,543200.0
2014-04-30 15:30:00,40.08,40.11,40.02,40.11,1914400.0,19.6865,19.7012,19.657,19.7012,1914400.0
2014-05-01 09:30:00,40.11,40.34,40.08,40.25,611600.0,19.7012,19.8142,19.6865,19.77,611600.0
2014-05-01 10:00:00,40.26,40.31,40.08,40.09,731300.0,19.7749,19.7995,19.6865,19.6914,731300.0
2014-05-01 10:30:00,40.09,40.12,39.82,39.84,790500.0,19.6914,19.7061,19.5588,19.5686,790500.0
2014-05-01 11:00:00,39.85,39.93,39.82,39.9,472400.0,19.5735,19.6128,19.5588,19.5981,472400.0
2014-05-01 11:30:00,39.9,39.96,39.85,39.92,453500.0,19.5981,19.6275,19.5735,19.6079,453500.0
2014-05-01 12:00:00,39.92,39.96,39.87,39.95,355900.0,19.6079,19.6275,19.5833,19.6226,355900.0
2014-05-01 12:30:00,39.94,40.11,39.91,40.1,896300.0,19.6177,19.7012,19.603,19.6963,896300.0
2014-05-01 13:00:00,40.1,40.17,40.08,40.1,513300.0,19.6963,19.7307,19.6865,19.6963,513300.0
2014-05-01 13:30:00,40.1,40.24,40.09,40.11,878000.0,19.6963,19.7651,19.6914,19.7012,878000.0
2014-05-01 14:00:00,40.11,40.12,39.98,40.01,772700.0,19.7012,19.7061,19.6374,19.6521,772700.0
2014-05-01 14:30:00,40.02,40.04,39.96,40.03,912700.0,19.657,19.6668,19.6275,19.6619,912700.0
2014-05-01 15:00:00,40.02,40.04,39.93,39.93,624000.0,19.657,19.6668,19.6128,19.6128,624000.0
2014-05-01 15:30:00,39.94,39.96,39.8,39.84,1735200.0,19.6177,19.6275,19.549,19.5686,1735200.0
2014-05-02 09:30:00,39.75,39.97,39.73,39.94,912900.0,19.5244,19.6325,19.5146,19.6177,912900.0
2014-05-02 10:00:00,39.94,40.02,39.87,39.94,1139600.0,19.6177,19.657,19.5833,19.6177,1139600.0
2014-05-02 10:30:00,39.94,40.07,39.91,39.99,844200.0,19.6177,19.6816,19.603,19.6423,844200.0
2014-05-02 11:00:00,39.98,40.02,39.87,39.87,358800.0,19.6374,19.657,19.5833,19.5833,358800.0
2014-05-02 11:30:00,39.88,40.0,39.88,39.98,263300.0,19.5883,19.6472,19.5883,19.6374,263300.0
2014-05-02 12:00:00,39.98,40.0,39.95,39.98,166200.0,19.6374,19.6472,19.6226,19.6374,166200.0
2014-05-02 12:30:00,39.98,39.98,39.9,39.94,356700.0,19.6374,19.6374,19.5981,19.6177,356700.0
2014-05-02 13:00:00,39.95,39.96,39.88,39.91,258700.0,19.6226,19.6275,19.5883,19.603,258700.0
2014-05-02 13:30:00,39.91,39.98,39.9,39.94,230500.0,19.603,19.6374,19.5981,19.6177,230500.0
2014-05-02 14:00:00,39.94,39.97,39.9,39.93,199500.0,19.6177,19.6325,19.5981,19.6128,199500.0
2014-05-02 14:30:00,39.94,39.98,39.92,39.94,207200.0,19.6177,19.6374,19.6079,19.6177,207200.0
2014-05-02 15:00:00,39.95,39.99,39.93,39.95,378200.0,19.6226,19.6423,19.6128,19.6226,378200.0
2014-05-02 15:30:00,39.95,39.97,39.87,39.96,1173100.0,19.6226,19.6325,19.5833,19.6275,1173100.0
2014-05-05 09:30:00,39.81,39.85,39.6,39.69,808800.0,19.5539,19.5735,19.4507,19.4949,808800.0
2014-05-05 10:00:00,39.71,39.86,39.68,39.84,613300.0,19.5048,19.5784,19.49,19.5686,613300.0
2014-05-05 10:30:00,39.85,39.96,39.85,39.96,434500.0,19.5735,19.6275,19.5735,19.6275,434500.0
2014-05-05 11:00:00,39.96,39.98,39.83,39.84,471300.0,19.6275,19.6374,19.5637,19.5686,471300.0
2014-05-05 11:30:00,39.84,39.9,39.83,39.87,344900.0,19.5686,19.5981,19.5637,19.5833,344900.0
2014-05-05 12:00:00,39.87,39.87,39.79,39.82,248700.0,19.5833,19.5833,19.544,19.5588,248700.0
2014-05-05 12:30:00,39.82,39.9,39.81,39.86,178500.0,19.5588,19.5981,19.5539,19.5784,178500.0
2014-05-05 13:00:00,39.87,39.91,39.86,39.88,114000.0,19.5833,19.603,19.5784,19.5883,114000.0
2014-05-05 13:30:00,39.89,39.9,39.85,39.85,172000.0,19.5932,19.5981,19.5735,19.5735,172000.0
2014-05-05 14:00:00,39.86,39.87,39.83,39.85,193200.0,19.5784,19.5833,19.5637,19.5735,193200.0
2014-05-05 14:30:00,39.84,39.94,39.84,39.9,234100.0,19.5686,19.6177,19.5686,19.5981,234100.0
2014-05-05 15:00:00,39.9,39.96,39.9,39.95,188800.0,19.5981,19.6275,19.5981,19.6226,188800.0
2014-05-05 15:30:00,39.94,39.96,39.88,39.89,507900.0,19.6177,19.6275,19.5883,19.5932,507900.0
2014-05-06 09:30:00,39.85,39.88,39.73,39.84,433100.0,19.5735,19.5883,19.5146,19.5686,433100.0
2014-05-06 10:00:00,39.84,39.89,39.77,39.88,349900.0,19.5686,19.5932,19.5342,19.5883,349900.0
2014-05-06 10:30:00,39.88,39.89,39.79,39.79,169900.0,19.5883,19.5932,19.544,19.544,169900.0
2014-05-06 11:00:00,39.79,39.88,39.77,39.87,269300.0,19.544,19.5883,19.5342,19.5833,269300.0
2014-05-06 11:30:00,39.87,39.91,39.83,39.9,219900.0,19.5833,19.603,19.5637,19.5981,219900.0
2014-05-06 12:00:00,39.9,39.92,39.81,39.85,158700.0,19.5981,19.6079,19.5539,19.5735,158700.0
2014-05-06 12:30:00,39.85,39.87,39.81,39.83,106500.0,19.5735,19.5833,19.5539,19.5637,106500.0
2014-05-06 13:00:00,39.83,39.83,39.79,39.8,157700.0,19.5637,19.5637,19.544,19.549,157700.0
2014-05-06 13:30:00,39.8,39.81,39.77,39.78,192200.0,19.549,19.5539,19.5342,19.5391,192200.0
2014-05-06 14:00:00,39.79,39.81,39.75,39.78,221000.0,19.544,19.5539,19.5244,19.5391,221000.0
2014-05-06 14:30:00,39.77,39.81,39.75,39.77,202700.0,19.5342,19.5539,19.5244,19.5342,202700.0
2014-05-06 15:00:00,39.76,39.82,39.73,39.79,288600.0,19.5293,19.5588,19.5146,19.544,288600.0
2014-05-06 15:30:00,39.79,39.86,39.76,39.77,641200.0,19.544,19.5784,19.5293,19.5342,641200.0
2014-05-07 09:30:00,39.94,40.17,39.87,40.13,746100.0,19.6177,19.7307,19.5833,19.711,746100.0
2014-05-07 10:00:00,40.13,40.18,40.04,40.09,543400.0,19.711,19.7356,19.6668,19.6914,543400.0
2014-05-07 10:30:00,40.09,40.15,40.05,40.06,502300.0,19.6914,19.7209,19.6718,19.6767,502300.0
2014-05-07 11:00:00,40.06,40.11,39.99,40.06,465300.0,19.6767,19.7012,19.6423,19.6767,465300.0
2014-05-07 11:30:00,40.07,40.13,40.05,40.09,540900.0,19.6816,19.711,19.6718,19.6914,540900.0
2014-05-07 12:00:00,40.09,40.1,40.02,40.02,359900.0,19.6914,19.6963,19.657,19.657,359900.0
2014-05-07 12:30:00,40.03,40.08,39.99,40.04,253900.0,19.6619,19.6865,19.6423,19.6668,253900.0
2014-05-07 13:00:00,40.04,40.14,40.03,40.1,214100.0,19.6668,19.716,19.6619,19.6963,214100.0
2014-05-07 13:30:00,40.1,40.12,40.05,40.05,175600.0,19.6963,19.7061,19.6718,19.6718,175600.0
2014-05-07 14:00:00,40.05,40.15,40.05,40.14,175600.0,19.6718,19.7209,19.6718,19.716,175600.0
2014-05-07 14:30:00,40.14,40.16,40.08,40.14,260700.0,19.716,19.7258,19.6865,19.716,260700.0
2014-05-07 15:00:00,40.14,40.15,40.04,40.05,424400.0,19.716,19.7209,19.6668,19.6718,424400.0
2014-05-07 15:30:00,40.05,40.11,40.01,40.06,1592500.0,19.6718,19.7012,19.6521,19.6767,1592500.0
2014-05-08 09:30:00,40.1,40.17,40.0,40.09,988200.0,19.6963,19.7307,19.6472,19.6914,988200.0
2014-05-08 10:00:00,40.1,40.15,40.01,40.1,478300.0,19.6963,19.7209,19.6521,19.6963,478300.0
2014-05-08 10:30:00,40.1,40.2,40.07,40.17,421800.0,19.6963,19.7454,19.6816,19.7307,421800.0
2014-05-08 11:00:00,40.17,40.18,40.09,40.1,236700.0,19.7307,19.7356,19.6914,19.6963,236700.0
2014-05-08 11:30:00,40.11,40.12,40.02,40.02,427000.0,19.7012,19.7061,19.657,19.657,427000.0
2014-05-08 12:00:00,40.02,40.17,40.02,40.16,254100.0,19.657,19.7307,19.657,19.7258,254100.0
2014-05-08 12:30:00,40.16,40.17,40.1,40.11,159600.0,19.7258,19.7307,19.6963,19.7012,159600.0
2014-05-08 13:00:00,40.11,40.15,40.04,40.14,282800.0,19.7012,19.7209,19.6668,19.716,282800.0
2014-05-08 13:30:00,40.15,40.19,40.13,40.19,274800.0,19.7209,19.7405,19.711,19.7405,274800.0
2014-05-08 14:00:00,40.19,40.19,40.03,40.08,310400.0,19.7405,19.7405,19.6619,19.6865,310400.0
2014-05-08 14:30:00,40.08,40.1,40.03,40.05,458200.0,19.6865,19.6963,19.6619,19.6718,458200.0
2014-05-08 15:00:00,40.05,40.11,39.97,40.09,640200.0,19.6718,19.7012,19.6325,19.6914,640200.0
2014-05-08 15:30:00,40.09,40.15,40.06,40.12,1194400.0,19.6914,19.7209,19.6767,19.7061,1194400.0
2014-05-09 09:30:00,40.02,40.17,39.99,40.08,658300.0,19.657,19.7307,19.6423,19.6865,658300.0
2014-05-09 10:00:00,40.08,40.1,40.03,40.05,307500.0,19.6865,19.6963,19.6619,19.6718,307500.0
2014-05-09 10:30:00,40.05,40.11,40.01,40.1,251100.0,19.6718,19.7012,19.6521,19.6963,251100.0
2014-05-09 11:00:00,40.1,40.19,40.04,40.18,418400.0,19.6963,19.7405,19.6668,19.7356,418400.0
2014-05-09 11:30:00,40.19,40.19,40.07,40.1,198600.0,19.7405,19.7405,19.6816,19.6963,198600.0
2014-05-09 12:00:00,40.11,40.14,40.07,40.1,204800.0,19.7012,19.716,19.6816,19.6963,204800.0
2014-05-09 12:30:00,40.1,40.19,40.09,40.18,174900.0,19.6963,19.7405,19.6914,19.7356,174900.0
2014-05-09 13:00:00,40.19,40.23,40.17,40.19,223300.0,19.7405,19.7602,19.7307,19.7405,223300.0
2014-05-09 13:30:00,40.19,40.24,40.18,40.23,278500.0,19.7405,19.7651,19.7356,19.7602,278500.0
2014-05-09 14:00:00,40.22,40.23,40.13,40.14,204800.0,19.7553,19.7602,19.711,19.716,204800.0
2014-05-09 14:30:00,40.14,40.17,40.11,40.15,148400.0,19.716,19.7307,19.7012,19.7209,148400.0
2014-05-09 15:00:00,40.16,40.17,40.12,40.15,324000.0,19.7258,19.7307,19.7061,19.7209,324000.0
2014-05-09 15:30:00,40.15,40.21,40.12,40.19,807000.0,19.7209,19.7503,19.7061,19.7405,807000.0
2014-05-12 09:30:00,40.43,40.57,40.32,40.42,1014500.0,19.8584,19.9272,19.8044,19.8535,1014500.0
2014-05-12 10:00:00,40.41,40.43,40.3,40.34,525600.0,19.8486,19.8584,19.7945,19.8142,525600.0
2014-05-12 10:30:00,40.34,40.4,40.23,40.31,419700.0,19.8142,19.8437,19.7602,19.7995,419700.0
2014-05-12 11:00:00,40.31,40.38,40.28,40.34,300000.0,19.7995,19.8338,19.7847,19.8142,300000.0
2014-05-12 11:30:00,40.33,40.35,40.27,40.3,183400.0,19.8093,19.8191,19.7798,19.7945,183400.0
2014-05-12 12:00:00,40.29,40.34,40.29,40.33,143600.0,19.7896,19.8142,19.7896,19.8093,143600.0
2014-05-12 12:30:00,40.33,40.34,40.28,40.3,171400.0,19.8093,19.8142,19.7847,19.7945,171400.0
2014-05-12 13:00:00,40.3,40.37,40.29,40.36,103900.0,19.7945,19.8289,19.7896,19.824,103900.0
2014-05-12 13:30:00,40.36,40.4,40.33,40.4,189000.0,19.824,19.8437,19.8093,19.8437,189000.0
2014-05-12 14:00:00,40.4,40.4,40.34,40.36,203300.0,19.8437,19.8437,19.8142,19.824,203300.0
2014-05-12 14:30:00,40.35,40.38,40.35,40.38,121200.0,19.8191,19.8338,19.8191,19.8338,121200.0
2014-05-12 15:00:00,40.38,40.4,40.36,40.37,229200.0,19.8338,19.8437,19.824,19.8289,229200.0
2014-05-12 15:30:00,40.36,40.39,40.35,40.37,673900.0,19.824,19.8388,19.8191,19.8289,673900.0
2014-05-13 09:30:00,40.44,40.45,40.3,40.38,460600.0,19.8633,19.8682,19.7945,19.8338,460600.0
2014-05-13 10:00:00,40.38,40.47,40.34,40.45,512800.0,19.8338,19.878,19.8142,19.8682,512800.0
2014-05-13 10:30:00,40.46,40.5,40.41,40.47,560000.0,19.8731,19.8928,19.8486,19.878,560000.0
2014-05-13 11:00:00,40.47,40.52,40.45,40.47,422900.0,19.878,19.9026,19.8682,19.878,422900.0
2014-05-13 11:30:00,40.48,40.56,40.42,40.52,1258000.0,19.883,19.9223,19.8535,19.9026,1258000.0
2014-05-13 12:00:00,40.51,40.55,40.48,40.55,276800.0,19.8977,19.9173,19.883,19.9173,276800.0
2014-05-13 12:30:00,40.55,40.64,40.54,40.6,227700.0,19.9173,19.9615,19.9124,19.9419,227700.0
2014-05-13 13:00:00,40.6,40.61,40.55,40.56,307300.0,19.9419,19.9468,19.9173,19.9223,307300.0
2014-05-13 13:30:00,40.57,40.58,40.52,40.53,2885800.0,19.9272,19.9321,19.9026,19.9075,2885800.0
2014-05-13 14:00:00,40.53,40.55,40.48,40.49,362300.0,19.9075,19.9173,19.883,19.8879,362300.0
2014-05-13 14:30:00,40.5,40.5,40.45,40.48,308800.0,19.8928,19.8928,19.8682,19.883,308800.0
2014-05-13 15:00:00,40.49,40.52,40.47,40.5,363700.0,19.8879,19.9026,19.878,19.8928,363700.0
2014-05-13 15:30:00,40.51,40.61,40.5,40.6,1264600.0,19.8977,19.9468,19.8928,19.9419,1264600.0
2014-05-14 09:30:00,40.55,40.57,40.32,40.37,644400.0,19.9173,19.9272,19.8044,19.8289,644400.0
2014-05-14 10:00:00,40.37,40.42,40.32,40.39,321200.0,19.8289,19.8535,19.8044,19.8388,321200.0
2014-05-14 10:30:00,40.39,40.44,40.34,40.41,326300.0,19.8388,19.8633,19.8142,19.8486,326300.0
2014-05-14 11:00:00,40.42,40.47,40.39,40.46,170600.0,19.8535,19.878,19.8388,19.8731,170600.0
2014-05-14 11:30:00,40.46,40.49,40.44,40.45,119600.0,19.8731,19.8879,19.8633,19.8682,119600.0
2014-05-14 12:00:00,40.45,40.46,40.4,40.43,91700.0,19.8682,19.8731,19.8437,19.8584,91700.0
2014-05-14 12:30:00,40.43,40.48,40.41,40.43,191000.0,19.8584,19.883,19.8486,19.8584,191000.0
2014-05-14 13:00:00,40.43,40.44,40.36,40.36,232900.0,19.8584,19.8633,19.824,19.824,232900.0
2014-05-14 13:30:00,40.37,40.38,40.32,40.36,220000.0,19.8289,19.8338,19.8044,19.824,220000.0
2014-05-14 14:00:00,40.36,40.36,40.29,40.31,245700.0,19.824,19.824,19.7896,19.7995,245700.0
2014-05-14 14:30:00,40.31,40.33,40.26,40.27,359500.0,19.7995,19.8093,19.7749,19.7798,359500.0
2014-05-14 15:00:00,40.27,40.3,40.25,40.25,521400.0,19.7798,19.7945,19.77,19.77,521400.0
2014-05-14 15:30:00,40.25,40.34,40.23,40.33,1528100.0,19.77,19.8142,19.7602,19.8093,1528100.0
2014-05-15 09:30:00,40.17,40.3,40.14,40.22,591500.0,19.7307,19.7945,19.716,19.7553,591500.0
2014-05-15 10:00:00,40.22,40.27,40.16,40.21,625100.0,19.7553,19.7798,19.7258,19.7503,625100.0
2014-05-15 10:30:00,40.21,40.23,40.08,40.08,491200.0,19.7503,19.7602,19.6865,19.6865,491200.0
2014-05-15 11:00:00,40.08,40.12,40.0,40.09,484700.0,19.6865,19.7061,19.6472,19.6914,484700.0
2014-05-15 11:30:00,40.07,40.11,39.99,40.08,559200.0,19.6816,19.7012,19.6423,19.6865,559200.0
2014-05-15 12:00:00,40.08,40.12,40.05,40.08,204300.0,19.6865,19.7061,19.6718,19.6865,204300.0
2014-05-15 12:30:00,40.09,40.17,40.09,40.11,272000.0,19.6914,19.7307,19.6914,19.7012,272000.0
2014-05-15 13:00:00,40.11,40.12,40.02,40.03,250500.0,19.7012,19.7061,19.657,19.6619,250500.0
2014-05-15 13:30:00,40.04,40.09,40.01,40.08,183500.0,19.6668,19.6914,19.6521,19.6865,183500.0
2014-05-15 14:00:00,40.08,40.11,39.97,40.01,408400.0,19.6865,19.7012,19.6325,19.6521,408400.0
2014-05-15 14:30:00,40.01,40.04,39.97,40.02,329000.0,19.6521,19.6668,19.6325,19.657,329000.0
2014-05-15 15:00:00,40.02,40.03,39.97,40.01,337700.0,19.657,19.6619,19.6325,19.6521,337700.0
2014-05-15 15:30:00,40.01,40.07,39.99,40.06,1296800.0,19.6521,19.6816,19.6423,19.6767,1296800.0
2014-05-16 09:30:00,40.07,40.38,40.01,40.31,1367100.0,19.6816,19.8338,19.6521,19.7995,1367100.0
2014-05-16 10:00:00,40.31,40.32,40.23,40.3,387000.0,19.7995,19.8044,19.7602,19.7945,387000.0
2014-05-16 10:30:00,40.31,40.48,40.3,40.45,366200.0,19.7995,19.883,19.7945,19.8682,366200.0
2014-05-16 11:00:00,40.45,40.49,40.42,40.46,360700.0,19.8682,19.8879,19.8535,19.8731,360700.0
2014-05-16 11:30:00,40.47,40.54,40.46,40.53,257300.0,19.878,19.9124,19.8731,19.9075,257300.0
2014-05-16 12:00:00,40.54,40.57,40.5,40.51,258200.0,19.9124,19.9272,19.8928,19.8977,258200.0
2014-05-16 12:30:00,40.5,40.51,40.44,40.47,142200.0,19.8928,19.8977,19.8633,19.878,142200.0
2014-05-16 13:00:00,40.48,40.49,40.4,40.48,159700.0,19.883,19.8879,19.8437,19.883,159700.0
2014-05-16 13:30:00,40.48,40.48,40.42,40.45,203000.0,19.883,19.883,19.8535,19.8682,203000.0
2014-05-16 14:00:00,40.46,40.47,40.42,40.47,162000.0,19.8731,19.878,19.8535,19.878,162000.0
2014-05-16 14:30:00,40.46,40.55,40.45,40.55,303500.0,19.8731,19.9173,19.8682,19.9173,303500.0
2014-05-16 15:00:00,40.55,40.62,40.54,40.59,542800.0,19.9173,19.9517,19.9124,19.937,542800.0
2014-05-16 15:30:00,40.6,40.69,40.59,40.68,1918400.0,19.9419,19.9861,19.937,19.9812,1918400.0
2014-05-19 09:30:00,40.29,40.4,40.05,40.07,1324900.0,19.7896,19.8437,19.6718,19.6816,1324900.0
2014-05-19 10:00:00,40.08,40.12,40.03,40.08,586400.0,19.6865,19.7061,19.6619,19.6865,586400.0
2014-05-19 10:30:00,40.07,40.08,40.0,40.01,581100.0,19.6816,19.6865,19.6472,19.6521,581100.0
2014-05-19 11:00:00,40.01,40.22,40.0,40.22,422200.0,19.6521,19.7553,19.6472,19.7553,422200.0
2014-05-19 11:30:00,40.22,40.27,40.17,40.2,475800.0,19.7553,19.7798,19.7307,19.7454,475800.0
2014-05-19 12:00:00,40.2,40.23,40.17,40.21,411700.0,19.7454,19.7602,19.7307,19.7503,411700.0
2014-05-19 12:30:00,40.21,40.24,40.17,40.23,322900.0,19.7503,19.7651,19.7307,19.7602,322900.0
2014-05-19 13:00:00,40.22,40.3,40.2,40.29,284700.0,19.7553,19.7945,19.7454,19.7896,284700.0
2014-05-19 13:30:00,40.29,40.43,40.28,40.41,355000.0,19.7896,19.8584,19.7847,19.8486,355000.0
2014-05-19 14:00:00,40.41,40.44,40.36,40.4,450700.0,19.8486,19.8633,19.824,19.8437,450700.0
2014-05-19 14:30:00,40.39,40.4,40.26,40.27,592800.0,19.8388,19.8437,19.7749,19.7798,592800.0
2014-05-19 15:00:00,40.27,40.27,40.2,40.2,530500.0,19.7798,19.7798,19.7454,19.7454,530500.0
2014-05-19 15:30:00,40.21,40.25,40.18,40.22,1415600.0,19.7503,19.77,19.7356,19.7553,1415600.0
2014-05-20 09:30:00,40.18,40.28,40.11,40.2,713100.0,19.7356,19.7847,19.7012,19.7454,713100.0
2014-05-20 10:00:00,40.2,40.24,40.05,40.1,437700.0,19.7454,19.7651,19.6718,19.6963,437700.0
2014-05-20 10:30:00,40.1,40.14,40.05,40.14,331000.0,19.6963,19.716,19.6718,19.716,331000.0
2014-05-20 11:00:00,40.13,40.16,40.1,40.11,237800.0,19.711,19.7258,19.6963,19.7012,237800.0
2014-05-20 11:30:00,40.1,40.14,40.06,40.07,211500.0,19.6963,19.716,19.6767,19.6816,211500.0
2014-05-20 12:00:00,40.07,40.07,39.99,40.0,366500.0,19.6816,19.6816,19.6423,19.6472,366500.0
2014-05-20 12:30:00,40.0,40.06,39.97,40.05,314400.0,19.6472,19.6767,19.6325,19.6718,314400.0
2014-05-20 13:00:00,40.05,40.05,39.96,40.01,238200.0,19.6718,19.6718,19.6275,19.6521,238200.0
2014-05-20 13:30:00,40.01,40.04,39.96,39.96,302300.0,19.6521,19.6668,19.6275,19.6275,302300.0
2014-05-20 14:00:00,39.96,40.03,39.96,40.01,263600.0,19.6275,19.6619,19.6275,19.6521,263600.0
2014-05-20 14:30:00,40.0,40.07,39.98,40.02,390800.0,19.6472,19.6816,19.6374,19.657,390800.0
2014-05-20 15:00:00,40.01,40.04,40.0,40.01,286700.0,19.6521,19.6668,19.6472,19.6521,286700.0
2014-05-20 15:30:00,40.01,40.06,39.99,40.03,1002300.0,19.6521,19.6767,19.6423,19.6619,1002300.0
2014-05-21 09:30:00,40.1,40.12,40.02,40.05,541700.0,19.6963,19.7061,19.657,19.6718,541700.0
2014-05-21 10:00:00,40.04,40.12,40.02,40.02,389200.0,19.6668,19.7061,19.657,19.657,389200.0
2014-05-21 10:30:00,40.02,40.1,40.01,40.08,368500.0,19.657,19.6963,19.6521,19.6865,368500.0
2014-05-21 11:00:00,40.08,40.18,40.06,40.18,210500.0,19.6865,19.7356,19.6767,19.7356,210500.0
2014-05-21 11:30:00,40.18,40.23,40.15,40.22,249000.0,19.7356,19.7602,19.7209,19.7553,249000.0
2014-05-21 12:00:00,40.22,40.3,40.21,40.29,275400.0,19.7553,19.7945,19.7503,19.7896,275400.0
2014-05-21 12:30:00,40.28,40.32,40.28,40.31,185500.0,19.7847,19.8044,19.7847,19.7995,185500.0
2014-05-21 13:00:00,40.31,40.37,40.31,40.35,191500.0,19.7995,19.8289,19.7995,19.8191,191500.0
2014-05-21 13:30:00,40.36,40.36,40.31,40.32,181100.0,19.824,19.824,19.7995,19.8044,181100.0
2014-05-21 14:00:00,40.32,40.38,40.31,40.35,342000.0,19.8044,19.8338,19.7995,19.8191,342000.0
2014-05-21 14:30:00,40.36,40.38,40.34,40.36,210600.0,19.824,19.8338,19.8142,19.824,210600.0
2014-05-21 15:00:00,40.36,40.41,40.35,40.4,379500.0,19.824,19.8486,19.8191,19.8437,379500.0
2014-05-21 15:30:00,40.41,40.77,40.38,40.63,3117600.0,19.8486,20.0254,19.8338,19.9566,3117600.0
2014-05-22 09:30:00,40.59,40.99,40.48,40.56,1884100.0,19.937,20.1335,19.883,19.9223,1884100.0
2014-05-22 10:00:00,40.55,40.68,40.51,40.51,614600.0,19.9173,19.9812,19.8977,19.8977,614600.0
2014-05-22 10:30:00,40.51,40.58,40.43,40.44,477000.0,19.8977,19.9321,19.8584,19.8633,477000.0
2014-05-22 11:00:00,40.44,40.51,40.43,40.49,447500.0,19.8633,19.8977,19.8584,19.8879,447500.0
2014-05-22 11:30:00,40.49,40.6,40.48,40.59,438200.0,19.8879,19.9419,19.883,19.937,438200.0
2014-05-22 12:00:00,40.58,40.74,40.54,40.74,234900.0,19.9321,20.0107,19.9124,20.0107,234900.0
2014-05-22 12:30:00,40.73,40.77,40.71,40.72,298600.0,20.0058,20.0254,19.9959,20.0008,298600.0
2014-05-22 13:00:00,40.72,40.78,40.71,40.77,206500.0,20.0008,20.0303,19.9959,20.0254,206500.0
2014-05-22 13:30:00,40.78,40.91,40.77,40.84,473800.0,20.0303,20.0942,20.0254,20.0598,473800.0
2014-05-22 14:00:00,40.84,40.85,40.77,40.79,258200.0,20.0598,20.0647,20.0254,20.0352,258200.0
2014-05-22 14:30:00,40.78,40.82,40.78,40.79,213500.0,20.0303,20.05,20.0303,20.0352,213500.0
2014-05-22 15:00:00,40.79,40.8,40.73,40.73,354600.0,20.0352,20.0401,20.0058,20.0058,354600.0
2014-05-22 15:30:00,40.73,40.75,40.57,40.7,1369600.0,20.0058,20.0156,19.9272,19.991,1369600.0
2014-05-23 09:30:00,40.71,40.83,40.58,40.63,502000.0,19.9959,20.0549,19.9321,19.9566,502000.0
2014-05-23 10:00:00,40.62,40.67,40.58,40.65,267800.0,19.9517,19.9763,19.9321,19.9665,267800.0
2014-05-23 10:30:00,40.65,40.71,40.62,40.65,203900.0,19.9665,19.9959,19.9517,19.9665,203900.0
2014-05-23 11:00:00,40.65,40.71,40.65,40.68,271600.0,19.9665,19.9959,19.9665,19.9812,271600.0
2014-05-23 11:30:00,40.68,40.76,40.67,40.73,351800.0,19.9812,20.0205,19.9763,20.0058,351800.0
2014-05-23 12:00:00,40.73,40.77,40.7,40.72,236300.0,20.0058,20.0254,19.991,20.0008,236300.0
2014-05-23 12:30:00,40.71,40.75,40.71,40.75,127700.0,19.9959,20.0156,19.9959,20.0156,127700.0
2014-05-23 13:00:00,40.74,40.77,40.73,40.75,176400.0,20.0107,20.0254,20.0058,20.0156,176400.0
2014-05-23 13:30:00,40.75,40.76,40.73,40.75,145000.0,20.0156,20.0205,20.0058,20.0156,145000.0
2014-05-23 14:00:00,40.74,40.79,40.74,40.75,248500.0,20.0107,20.0352,20.0107,20.0156,248500.0
2014-05-23 14:30:00,40.76,40.77,40.72,40.72,197800.0,20.0205,20.0254,20.0008,20.0008,197800.0
2014-05-23 15:00:00,40.72,40.75,40.68,40.69,211200.0,20.0008,20.0156,19.9812,19.9861,211200.0
2014-05-23 15:30:00,40.69,40.72,40.67,40.68,571000.0,19.9861,20.0008,19.9763,19.9812,571000.0
2014-05-27 09:30:00,40.75,40.8,40.63,40.76,407700.0,20.0156,20.0401,19.9566,20.0205,407700.0
2014-05-27 10:00:00,40.77,40.82,40.68,40.75,286600.0,20.0254,20.05,19.9812,20.0156,286600.0
2014-05-27 10:30:00,40.75,40.75,40.67,40.68,202800.0,20.0156,20.0156,19.9763,19.9812,202800.0
2014-05-27 11:00:00,40.68,40.71,40.66,40.68,196800.0,19.9812,19.9959,19.9714,19.9812,196800.0
2014-05-27 11:30:00,40.69,40.77,40.68,40.74,168500.0,19.9861,20.0254,19.9812,20.0107,168500.0
2014-05-27 12:00:00,40.74,40.77,40.74,40.74,112600.0,20.0107,20.0254,20.0107,20.0107,112600.0
2014-05-27 12:30:00,40.74,40.76,40.72,40.73,111600.0,20.0107,20.0205,20.0008,20.0058,111600.0
2014-05-27 13:00:00,40.73,40.78,40.73,40.78,88800.0,20.0058,20.0303,20.0058,20.0303,88800.0
2014-05-27 13:30:00,40.77,40.8,40.76,40.8,157300.0,20.0254,20.0401,20.0205,20.0401,157300.0
2014-05-27 14:00:00,40.79,40.85,40.79,40.83,271400.0,20.0352,20.0647,20.0352,20.0549,271400.0
2014-05-27 14:30:00,40.83,40.83,40.76,40.79,197300.0,20.0549,20.0549,20.0205,20.0352,197300.0
2014-05-27 15:00:00,40.79,40.83,40.77,40.78,194700.0,20.0352,20.0549,20.0254,20.0303,194700.0
2014-05-27 15:30:00,40.78,40.81,40.73,40.78,846800.0,20.0303,20.045,20.0058,20.0303,846800.0
2014-05-28 09:30:00,40.8,40.89,40.66,40.83,687200.0,20.0401,20.0843,19.9714,20.0549,687200.0
2014-05-28 10:00:00,40.82,40.83,40.72,40.76,246800.0,20.05,20.0549,20.0008,20.0205,246800.0
2014-05-28 10:30:00,40.76,40.8,40.71,40.8,241200.0,20.0205,20.0401,19.9959,20.0401,241200.0
2014-05-28 11:00:00,40.79,40.81,40.76,40.79,186500.0,20.0352,20.045,20.0205,20.0352,186500.0
2014-05-28 11:30:00,40.8,40.81,40.75,40.76,136900.0,20.0401,20.045,20.0156,20.0205,136900.0
2014-05-28 12:00:00,40.76,40.78,40.74,40.75,285700.0,20.0205,20.0303,20.0107,20.0156,285700.0
2014-05-28 12:30:00,40.76,40.79,40.73,40.76,115000.0,20.0205,20.0352,20.0058,20.0205,115000.0
2014-05-28 13:00:00,40.77,40.8,40.76,40.79,84200.0,20.0254,20.0401,20.0205,20.0352,84200.0
2014-05-28 13:30:00,40.8,40.82,40.76,40.78,133200.0,20.0401,20.05,20.0205,20.0303,133200.0
2014-05-28 14:00:00,40.78,40.84,40.78,40.83,260600.0,20.0303,20.0598,20.0303,20.0549,260600.0
2014-05-28 14:30:00,40.83,40.87,40.8,40.85,144900.0,20.0549,20.0745,20.0401,20.0647,144900.0
2014-05-28 15:00:00,40.86,40.86,40.81,40.82,187400.0,20.0696,20.0696,20.045,20.05,187400.0
2014-05-28 15:30:00,40.81,40.82,40.76,40.77,607900.0,20.045,20.05,20.0205,20.0254,607900.0
2014-05-29 09:30:00,40.84,40.97,40.77,40.91,665800.0,20.0598,20.1236,20.0254,20.0942,665800.0
2014-05-29 10:00:00,40.9,40.91,40.82,40.89,465600.0,20.0893,20.0942,20.05,20.0843,465600.0
2014-05-29 10:30:00,40.89,40.94,40.87,40.94,188400.0,20.0843,20.1089,20.0745,20.1089,188400.0
2014-05-29 11:00:00,40.94,40.95,40.89,40.95,241400.0,20.1089,20.1138,20.0843,20.1138,241400.0
2014-05-29 11:30:00,40.94,40.98,40.91,40.95,170600.0,20.1089,20.1286,20.0942,20.1138,170600.0
2014-05-29 12:00:00,40.95,41.05,40.95,41.01,265200.0,20.1138,20.1629,20.1138,20.1433,265200.0
2014-05-29 12:30:00,41.01,41.03,40.97,40.97,141000.0,20.1433,20.1531,20.1236,20.1236,141000.0
2014-05-29 13:00:00,40.97,41.04,40.97,41.03,174100.0,20.1236,20.158,20.1236,20.1531,174100.0
2014-05-29 13:30:00,41.04,41.08,41.03,41.07,180500.0,20.158,20.1777,20.1531,20.1728,180500.0
2014-05-29 14:00:00,41.06,41.19,41.06,41.16,341500.0,20.1678,20.2317,20.1678,20.217,341500.0
2014-05-29 14:30:00,41.16,41.26,41.16,41.23,458500.0,20.217,20.2661,20.217,20.2513,458500.0
2014-05-29 15:00:00,41.23,41.37,41.23,41.36,550400.0,20.2513,20.3201,20.2513,20.3152,550400.0
2014-05-29 15:30:00,41.36,41.37,41.27,41.3,976100.0,20.3152,20.3201,20.271,20.2857,976100.0
2014-05-30 09:30:00,41.19,41.43,41.1,41.38,888200.0,20.2317,20.3496,20.1875,20.325,888200.0
2014-05-30 10:00:00,41.38,41.46,41.33,41.35,433300.0,20.325,20.3643,20.3005,20.3103,433300.0
2014-05-30 10:30:00,41.35,41.35,41.3,41.33,278400.0,20.3103,20.3103,20.2857,20.3005,278400.0
2014-05-30 11:00:00,41.33,41.42,41.31,41.35,210500.0,20.3005,20.3447,20.2906,20.3103,210500.0
2014-05-30 11:30:00,41.36,41.42,41.33,41.41,225800.0,20.3152,20.3447,20.3005,20.3398,225800.0
2014-05-30 12:00:00,41.41,41.48,41.4,41.48,166200.0,20.3398,20.3741,20.3348,20.3741,166200.0
2014-05-30 12:30:00,41.48,41.5,41.45,41.48,232600.0,20.3741,20.384,20.3594,20.3741,232600.0
2014-05-30 13:00:00,41.49,41.49,41.45,41.45,140300.0,20.3791,20.3791,20.3594,20.3594,140300.0
2014-05-30 13:30:00,41.45,41.49,41.42,41.49,229600.0,20.3594,20.3791,20.3447,20.3791,229600.0
2014-05-30 14:00:00,41.49,41.51,41.47,41.5,260100.0,20.3791,20.3889,20.3692,20.384,260100.0
2014-05-30 14:30:00,41.51,41.62,41.5,41.59,464500.0,20.3889,20.4429,20.384,20.4282,464500.0
2014-05-30 15:00:00,41.58,41.59,41.45,41.47,368100.0,20.4233,20.4282,20.3594,20.3692,368100.0
2014-05-30 15:30:00,41.46,41.6,41.46,41.55,1465300.0,20.3643,20.4331,20.3643,20.4085,1465300.0
2014-06-02 09:30:00,41.63,41.64,41.51,41.58,360200.0,20.4478,20.4527,20.3889,20.4233,360200.0
2014-06-02 10:00:00,41.57,41.57,41.41,41.46,285500.0,20.4183,20.4183,20.3398,20.3643,285500.0
2014-06-02 10:30:00,41.46,41.47,41.34,41.35,248900.0,20.3643,20.3692,20.3054,20.3103,248900.0
2014-06-02 11:00:00,41.36,41.48,41.35,41.42,326100.0,20.3152,20.3741,20.3103,20.3447,326100.0
2014-06-02 11:30:00,41.41,41.43,41.33,41.34,248300.0,20.3398,20.3496,20.3005,20.3054,248300.0
2014-06-02 12:00:00,41.34,41.38,41.31,41.38,259300.0,20.3054,20.325,20.2906,20.325,259300.0
2014-06-02 12:30:00,41.37,41.42,41.37,41.41,129800.0,20.3201,20.3447,20.3201,20.3398,129800.0
2014-06-02 13:00:00,41.41,41.43,41.34,41.34,254800.0,20.3398,20.3496,20.3054,20.3054,254800.0
2014-06-02 13:30:00,41.34,41.45,41.33,41.43,152000.0,20.3054,20.3594,20.3005,20.3496,152000.0
2014-06-02 14:00:00,41.44,41.44,41.35,41.4,196700.0,20.3545,20.3545,20.3103,20.3348,196700.0
2014-06-02 14:30:00,41.4,41.4,41.36,41.39,161300.0,20.3348,20.3348,20.3152,20.3299,161300.0
2014-06-02 15:00:00,41.39,41.39,41.34,41.34,232700.0,20.3299,20.3299,20.3054,20.3054,232700.0
2014-06-02 15:30:00,41.35,41.35,41.25,41.25,974900.0,20.3103,20.3103,20.2612,20.2612,974900.0
2014-06-03 09:30:00,41.2,41.36,41.16,41.25,540900.0,20.2366,20.3152,20.217,20.2612,540900.0
2014-06-03 10:00:00,41.25,41.25,41.15,41.22,223300.0,20.2612,20.2612,20.2121,20.2464,223300.0
2014-06-03 10:30:00,41.22,41.25,41.18,41.22,232400.0,20.2464,20.2612,20.2268,20.2464,232400.0
2014-06-03 11:00:00,41.23,41.35,41.2,41.34,242300.0,20.2513,20.3103,20.2366,20.3054,242300.0
2014-06-03 11:30:00,41.33,41.35,41.27,41.27,271400.0,20.3005,20.3103,20.271,20.271,271400.0
2014-06-03 12:00:00,41.28,41.35,41.25,41.31,250600.0,20.2759,20.3103,20.2612,20.2906,250600.0
2014-06-03 12:30:00,41.3,41.31,41.26,41.31,107900.0,20.2857,20.2906,20.2661,20.2906,107900.0
2014-06-03 13:00:00,41.3,41.31,41.2,41.25,211400.0,20.2857,20.2906,20.2366,20.2612,211400.0
2014-06-03 13:30:00,41.24,41.28,41.24,41.28,209400.0,20.2563,20.2759,20.2563,20.2759,209400.0
2014-06-03 14:00:00,41.28,41.31,41.27,41.29,193500.0,20.2759,20.2906,20.271,20.2808,193500.0
2014-06-03 14:30:00,41.29,41.32,41.21,41.23,231000.0,20.2808,20.2956,20.2415,20.2513,231000.0
2014-06-03 15:00:00,41.23,41.24,41.2,41.24,257100.0,20.2513,20.2563,20.2366,20.2563,257100.0
2014-06-03 15:30:00,41.23,41.25,41.21,41.23,597300.0,20.2513,20.2612,20.2415,20.2513,597300.0
2014-06-04 09:30:00,41.2,41.28,41.14,41.17,356100.0,20.2366,20.2759,20.2071,20.2219,356100.0
2014-06-04 10:00:00,41.17,41.2,41.1,41.13,177900.0,20.2219,20.2366,20.1875,20.2022,177900.0
2014-06-04 10:30:00,41.14,41.24,41.14,41.24,137400.0,20.2071,20.2563,20.2071,20.2563,137400.0
2014-06-04 11:00:00,41.23,41.3,41.2,41.27,115600.0,20.2513,20.2857,20.2366,20.271,115600.0
2014-06-04 11:30:00,41.27,41.32,41.26,41.28,118600.0,20.271,20.2956,20.2661,20.2759,118600.0
2014-06-04 12:00:00,41.27,41.28,41.22,41.23,229000.0,20.271,20.2759,20.2464,20.2513,229000.0
2014-06-04 12:30:00,41.24,41.25,41.21,41.23,279500.0,20.2563,20.2612,20.2415,20.2513,279500.0
2014-06-04 13:00:00,41.24,41.25,41.17,41.17,124100.0,20.2563,20.2612,20.2219,20.2219,124100.0
2014-06-04 13:30:00,41.18,41.19,41.16,41.17,146100.0,20.2268,20.2317,20.217,20.2219,146100.0
2014-06-04 14:00:00,41.16,41.18,41.15,41.15,174600.0,20.217,20.2268,20.2121,20.2121,174600.0
2014-06-04 14:30:00,41.15,41.18,41.14,41.17,143300.0,20.2121,20.2268,20.2071,20.2219,143300.0
2014-06-04 15:00:00,41.16,41.21,41.14,41.2,169100.0,20.217,20.2415,20.2071,20.2366,169100.0
2014-06-04 15:30:00,41.21,41.26,41.19,41.22,644900.0,20.2415,20.2661,20.2317,20.2464,644900.0
2014-06-05 09:30:00,41.23,41.29,41.16,41.2,342600.0,20.2513,20.2808,20.217,20.2366,342600.0
2014-06-05 10:00:00,41.2,41.23,41.15,41.22,208200.0,20.2366,20.2513,20.2121,20.2464,208200.0
2014-06-05 10:30:00,41.22,41.29,41.18,41.21,260300.0,20.2464,20.2808,20.2268,20.2415,260300.0
2014-06-05 11:00:00,41.21,41.3,41.2,41.25,185200.0,20.2415,20.2857,20.2366,20.2612,185200.0
2014-06-05 11:30:00,41.26,41.39,41.25,41.38,228800.0,20.2661,20.3299,20.2612,20.325,228800.0
2014-06-05 12:00:00,41.39,41.48,41.38,41.45,212800.0,20.3299,20.3741,20.325,20.3594,212800.0
2014-06-05 12:30:00,41.45,41.46,41.39,41.4,167000.0,20.3594,20.3643,20.3299,20.3348,167000.0
2014-06-05 13:00:00,41.4,41.43,41.39,41.41,109300.0,20.3348,20.3496,20.3299,20.3398,109300.0
2014-06-05 13:30:00,41.4,41.45,41.39,41.45,132100.0,20.3348,20.3594,20.3299,20.3594,132100.0
2014-06-05 14:00:00,41.45,41.45,41.36,41.37,279100.0,20.3594,20.3594,20.3152,20.3201,279100.0
2014-06-05 14:30:00,41.36,41.38,41.29,41.29,210300.0,20.3152,20.325,20.2808,20.2808,210300.0
2014-06-05 15:00:00,41.29,41.3,41.26,41.27,203600.0,20.2808,20.2857,20.2661,20.271,203600.0
2014-06-05 15:30:00,41.27,41.33,41.26,41.27,810400.0,20.271,20.3005,20.2661,20.271,810400.0
2014-06-06 09:30:00,41.29,41.4,41.26,41.38,431200.0,20.2808,20.3348,20.2661,20.325,431200.0
2014-06-06 10:00:00,41.38,41.39,41.32,41.33,249100.0,20.325,20.3299,20.2956,20.3005,249100.0
2014-06-06 10:30:00,41.33,41.4,41.32,41.38,170300.0,20.3005,20.3348,20.2956,20.325,170300.0
2014-06-06 11:00:00,41.37,41.39,41.36,41.38,184300.0,20.3201,20.3299,20.3152,20.325,184300.0
2014-06-06 11:30:00,41.37,41.39,41.35,41.36,92900.0,20.3201,20.3299,20.3103,20.3152,92900.0
2014-06-06 12:00:00,41.36,41.37,41.31,41.35,143900.0,20.3152,20.3201,20.2906,20.3103,143900.0
2014-06-06 12:30:00,41.35,41.4,41.34,41.36,158200.0,20.3103,20.3348,20.3054,20.3152,158200.0
2014-06-06 13:00:00,41.37,41.43,41.36,41.41,117700.0,20.3201,20.3496,20.3152,20.3398,117700.0
2014-06-06 13:30:00,41.41,41.44,41.4,41.42,97300.0,20.3398,20.3545,20.3348,20.3447,97300.0
2014-06-06 14:00:00,41.43,41.43,41.37,41.39,123400.0,20.3496,20.3496,20.3201,20.3299,123400.0
2014-06-06 14:30:00,41.38,41.39,41.34,41.34,126900.0,20.325,20.3299,20.3054,20.3054,126900.0
2014-06-06 15:00:00,41.34,41.39,41.33,41.38,165200.0,20.3054,20.3299,20.3005,20.325,165200.0
2014-06-06 15:30:00,41.37,41.39,41.32,41.39,669600.0,20.3201,20.3299,20.2956,20.3299,669600.0
2014-06-09 09:30:00,41.32,41.45,41.28,41.38,563200.0,20.2956,20.3594,20.2759,20.325,563200.0
2014-06-09 10:00:00,41.38,41.4,41.31,41.37,385100.0,20.325,20.3348,20.2906,20.3201,385100.0
2014-06-09 10:30:00,41.38,41.49,41.37,41.48,339900.0,20.325,20.3791,20.3201,20.3741,339900.0
2014-06-09 11:00:00,41.48,41.52,41.45,41.51,289500.0,20.3741,20.3938,20.3594,20.3889,289500.0
2014-06-09 11:30:00,41.5,41.56,41.45,41.52,413300.0,20.384,20.4134,20.3594,20.3938,413300.0
2014-06-09 12:00:00,41.52,41.54,41.51,41.53,171200.0,20.3938,20.4036,20.3889,20.3987,171200.0
2014-06-09 12:30:00,41.53,41.56,41.5,41.52,195600.0,20.3987,20.4134,20.384,20.3938,195600.0
2014-06-09 13:00:00,41.53,41.54,41.5,41.52,211900.0,20.3987,20.4036,20.384,20.3938,211900.0
2014-06-09 13:30:00,41.52,41.64,41.5,41.63,415800.0,20.3938,20.4527,20.384,20.4478,415800.0
2014-06-09 14:00:00,41.62,41.63,41.52,41.57,240700.0,20.4429,20.4478,20.3938,20.4183,240700.0
2014-06-09 14:30:00,41.57,41.6,41.53,41.56,184500.0,20.4183,20.4331,20.3987,20.4134,184500.0
2014-06-09 15:00:00,41.56,41.6,41.53,41.59,240700.0,20.4134,20.4331,20.3987,20.4282,240700.0
2014-06-09 15:30:00,41.59,41.6,41.52,41.59,699100.0,20.4282,20.4331,20.3938,20.4282,699100.0
2014-06-10 09:30:00,41.54,41.96,41.48,41.94,1310300.0,20.4036,20.6099,20.3741,20.6001,1310300.0
2014-06-10 10:00:00,41.94,42.07,41.89,42.05,970900.0,20.6001,20.6639,20.5755,20.6541,970900.0
2014-06-10 10:30:00,42.07,42.1,41.95,42.09,619400.0,20.6639,20.6787,20.605,20.6738,619400.0
2014-06-10 11:00:00,42.1,42.13,42.05,42.05,504600.0,20.6787,20.6934,20.6541,20.6541,504600.0
2014-06-10 11:30:00,42.05,42.11,42.05,42.07,424900.0,20.6541,20.6836,20.6541,20.6639,424900.0
2014-06-10 12:00:00,42.07,42.08,42.0,42.05,370600.0,20.6639,20.6688,20.6296,20.6541,370600.0
2014-06-10 12:30:00,42.06,42.13,42.05,42.11,384600.0,20.659,20.6934,20.6541,20.6836,384600.0
2014-06-10 13:00:00,42.12,42.14,42.07,42.1,323300.0,20.6885,20.6983,20.6639,20.6787,323300.0
2014-06-10 13:30:00,42.1,42.2,42.05,42.19,418600.0,20.6787,20.7278,20.6541,20.7229,418600.0
2014-06-10 14:00:00,42.2,42.3,42.19,42.23,525700.0,20.7278,20.7769,20.7229,20.7425,525700.0
2014-06-10 14:30:00,42.23,42.38,42.22,42.35,797300.0,20.7425,20.8162,20.7376,20.8015,797300.0
2014-06-10 15:00:00,42.35,42.39,42.3,42.39,778500.0,20.8015,20.8211,20.7769,20.8211,778500.0
2014-06-10 15:30:00,42.39,42.39,42.29,42.34,1938500.0,20.8211,20.8211,20.772,20.7966,1938500.0
2014-06-11 09:30:00,42.22,42.5,42.16,42.39,1017200.0,20.7376,20.8751,20.7081,20.8211,1017200.0
2014-06-11 10:00:00,42.39,42.4,42.33,42.36,860600.0,20.8211,20.826,20.7916,20.8064,860600.0
2014-06-11 10:30:00,42.35,42.42,42.35,42.4,860800.0,20.8015,20.8358,20.8015,20.826,860800.0
2014-06-11 11:00:00,42.4,42.46,42.39,42.46,690600.0,20.826,20.8555,20.8211,20.8555,690600.0
2014-06-11 11:30:00,42.45,42.46,42.34,42.36,505500.0,20.8506,20.8555,20.7966,20.8064,505500.0
2014-06-11 12:00:00,42.36,42.39,42.34,42.37,419800.0,20.8064,20.8211,20.7966,20.8113,419800.0
2014-06-11 12:30:00,42.37,42.43,42.34,42.43,337300.0,20.8113,20.8408,20.7966,20.8408,337300.0
2014-06-11 13:00:00,42.43,42.46,42.38,42.42,370700.0,20.8408,20.8555,20.8162,20.8358,370700.0
2014-06-11 13:30:00,42.42,42.5,42.39,42.49,445300.0,20.8358,20.8751,20.8211,20.8702,445300.0
2014-06-11 14:00:00,42.5,42.51,42.44,42.48,381500.0,20.8751,20.8801,20.8457,20.8653,381500.0
2014-06-11 14:30:00,42.48,42.61,42.48,42.61,636800.0,20.8653,20.9292,20.8653,20.9292,636800.0
2014-06-11 15:00:00,42.6,42.71,42.59,42.66,1142600.0,20.9243,20.9783,20.9193,20.9537,1142600.0
2014-06-11 15:30:00,42.66,42.67,42.54,42.6,1880400.0,20.9537,20.9586,20.8948,20.9243,1880400.0
2014-06-12 09:30:00,42.05,42.19,41.58,41.67,1225900.0,20.8943,20.9638,20.6607,20.7055,1225900.0
2014-06-12 10:00:00,41.66,41.71,41.55,41.66,678300.0,20.7005,20.7253,20.6458,20.7005,678300.0
2014-06-12 10:30:00,41.66,41.74,41.57,41.73,526900.0,20.7005,20.7402,20.6558,20.7353,526900.0
2014-06-12 11:00:00,41.73,41.74,41.65,41.71,423800.0,20.7353,20.7402,20.6955,20.7253,423800.0
2014-06-12 11:30:00,41.71,41.71,41.42,41.43,1029400.0,20.7253,20.7253,20.5812,20.5862,1029400.0
2014-06-12 12:00:00,41.43,41.46,41.36,41.39,342000.0,20.5862,20.6011,20.5514,20.5663,342000.0
2014-06-12 12:30:00,41.39,41.39,41.28,41.3,305300.0,20.5663,20.5663,20.5117,20.5216,305300.0
2014-06-12 13:00:00,41.3,41.37,41.28,41.35,376700.0,20.5216,20.5564,20.5117,20.5465,376700.0
2014-06-12 13:30:00,41.34,41.4,41.29,41.3,316400.0,20.5415,20.5713,20.5166,20.5216,316400.0
2014-06-12 14:00:00,41.3,41.39,41.29,41.34,271900.0,20.5216,20.5663,20.5166,20.5415,271900.0
2014-06-12 14:30:00,41.35,41.39,41.31,41.35,251100.0,20.5465,20.5663,20.5266,20.5465,251100.0
2014-06-12 15:00:00,41.36,41.36,41.29,41.33,297000.0,20.5514,20.5514,20.5166,20.5365,297000.0
2014-06-12 15:30:00,41.32,41.32,41.23,41.27,1193200.0,20.5315,20.5315,20.4868,20.5067,1193200.0
2014-06-13 09:30:00,41.34,41.49,41.19,41.48,650100.0,20.5415,20.616,20.467,20.611,650100.0
2014-06-13 10:00:00,41.48,41.52,41.38,41.4,412600.0,20.611,20.6309,20.5614,20.5713,412600.0
2014-06-13 10:30:00,41.4,41.47,41.39,41.41,296500.0,20.5713,20.6061,20.5663,20.5763,296500.0
2014-06-13 11:00:00,41.41,41.46,41.39,41.41,359800.0,20.5763,20.6011,20.5663,20.5763,359800.0
2014-06-13 11:30:00,41.41,41.46,41.37,41.45,318500.0,20.5763,20.6011,20.5564,20.5961,318500.0
2014-06-13 12:00:00,41.45,41.5,41.44,41.44,223900.0,20.5961,20.621,20.5912,20.5912,223900.0
2014-06-13 12:30:00,41.45,41.45,41.34,41.45,258700.0,20.5961,20.5961,20.5415,20.5961,258700.0
2014-06-13 13:00:00,41.45,41.48,41.38,41.4,184700.0,20.5961,20.611,20.5614,20.5713,184700.0
2014-06-13 13:30:00,41.4,41.48,41.38,41.44,152100.0,20.5713,20.611,20.5614,20.5912,152100.0
2014-06-13 14:00:00,41.44,41.54,41.44,41.53,255300.0,20.5912,20.6409,20.5912,20.6359,255300.0
2014-06-13 14:30:00,41.54,41.56,41.51,41.55,227000.0,20.6409,20.6508,20.626,20.6458,227000.0
2014-06-13 15:00:00,41.55,41.62,41.46,41.47,277700.0,20.6458,20.6806,20.6011,20.6061,277700.0
2014-06-13 15:30:00,41.47,41.51,41.42,41.46,792500.0,20.6061,20.626,20.5812,20.6011,792500.0
2014-06-16 09:30:00,41.44,41.69,41.26,41.63,480900.0,20.5912,20.7154,20.5017,20.6856,480900.0
2014-06-16 10:00:00,41.63,41.75,41.6,41.7,358200.0,20.6856,20.7452,20.6707,20.7204,358200.0
2014-06-16 10:30:00,41.69,41.75,41.68,41.74,227500.0,20.7154,20.7452,20.7104,20.7402,227500.0
2014-06-16 11:00:00,41.73,41.79,41.69,41.77,369600.0,20.7353,20.7651,20.7154,20.7551,369600.0
2014-06-16 11:30:00,41.76,41.84,41.74,41.82,348400.0,20.7502,20.7899,20.7402,20.78,348400.0
2014-06-16 12:00:00,41.82,41.82,41.75,41.8,150100.0,20.78,20.78,20.7452,20.7701,150100.0
2014-06-16 12:30:00,41.8,41.8,41.72,41.73,104500.0,20.7701,20.7701,20.7303,20.7353,104500.0
2014-06-16 13:00:00,41.74,41.77,41.69,41.7,141800.0,20.7402,20.7551,20.7154,20.7204,141800.0
2014-06-16 13:30:00,41.69,41.86,41.69,41.86,241200.0,20.7154,20.7999,20.7154,20.7999,241200.0
2014-06-16 14:00:00,41.86,41.92,41.85,41.91,356800.0,20.7999,20.8297,20.7949,20.8247,356800.0
2014-06-16 14:30:00,41.91,41.97,41.85,41.86,483500.0,20.8247,20.8545,20.7949,20.7999,483500.0
2014-06-16 15:00:00,41.86,41.88,41.82,41.86,376400.0,20.7999,20.8098,20.78,20.7999,376400.0
2014-06-16 15:30:00,41.86,41.86,41.78,41.81,728000.0,20.7999,20.7999,20.7601,20.775,728000.0
2014-06-17 09:30:00,41.69,41.8,41.6,41.64,432900.0,20.7154,20.7701,20.6707,20.6906,432900.0
2014-06-17 10:00:00,41.64,41.72,41.6,41.61,208600.0,20.6906,20.7303,20.6707,20.6756,208600.0
2014-06-17 10:30:00,41.61,41.64,41.52,41.57,243100.0,20.6756,20.6906,20.6309,20.6558,243100.0
2014-06-17 11:00:00,41.58,41.67,41.58,41.67,175400.0,20.6607,20.7055,20.6607,20.7055,175400.0
2014-06-17 11:30:00,41.67,41.75,41.66,41.67,297600.0,20.7055,20.7452,20.7005,20.7055,297600.0
2014-06-17 12:00:00,41.68,41.68,41.54,41.55,203700.0,20.7104,20.7104,20.6409,20.6458,203700.0
2014-06-17 12:30:00,41.56,41.62,41.55,41.6,151000.0,20.6508,20.6806,20.6458,20.6707,151000.0
2014-06-17 13:00:00,41.6,41.61,41.55,41.55,172700.0,20.6707,20.6756,20.6458,20.6458,172700.0
2014-06-17 13:30:00,41.55,41.62,41.54,41.59,223100.0,20.6458,20.6806,20.6409,20.6657,223100.0
2014-06-17 14:00:00,41.59,41.65,41.56,41.63,181200.0,20.6657,20.6955,20.6508,20.6856,181200.0
2014-06-17 14:30:00,41.63,41.68,41.62,41.67,293400.0,20.6856,20.7104,20.6806,20.7055,293400.0
2014-06-17 15:00:00,41.68,41.69,41.63,41.69,242400.0,20.7104,20.7154,20.6856,20.7154,242400.0
2014-06-17 15:30:00,41.69,41.74,41.63,41.68,910300.0,20.7154,20.7402,20.6856,20.7104,910300.0
2014-06-18 09:30:00,41.69,42.1,41.52,42.06,989800.0,20.7154,20.9191,20.6309,20.8992,989800.0
2014-06-18 10:00:00,42.07,42.11,42.0,42.06,808200.0,20.9042,20.9241,20.8694,20.8992,808200.0
2014-06-18 10:30:00,42.05,42.08,41.96,42.03,425700.0,20.8943,20.9092,20.8496,20.8843,425700.0
2014-06-18 11:00:00,42.03,42.05,41.96,41.98,416800.0,20.8843,20.8943,20.8496,20.8595,416800.0
2014-06-18 11:30:00,41.98,42.02,41.89,41.96,429100.0,20.8595,20.8794,20.8148,20.8496,429100.0
2014-06-18 12:00:00,41.96,41.98,41.95,41.97,175000.0,20.8496,20.8595,20.8446,20.8545,175000.0
2014-06-18 12:30:00,41.97,42.02,41.94,42.0,316100.0,20.8545,20.8794,20.8396,20.8694,316100.0
2014-06-18 13:00:00,41.99,42.0,41.88,41.98,201100.0,20.8645,20.8694,20.8098,20.8595,201100.0
2014-06-18 13:30:00,41.97,42.04,41.94,42.02,238900.0,20.8545,20.8893,20.8396,20.8794,238900.0
2014-06-18 14:00:00,42.02,42.17,41.96,42.13,440900.0,20.8794,20.9539,20.8496,20.934,440900.0
2014-06-18 14:30:00,42.12,42.16,42.1,42.14,615000.0,20.9291,20.9489,20.9191,20.939,615000.0
2014-06-18 15:00:00,42.14,42.23,42.13,42.22,600300.0,20.939,20.9837,20.934,20.9787,600300.0
2014-06-18 15:30:00,42.22,42.37,42.2,42.34,1948600.0,20.9787,21.0533,20.9688,21.0384,1948600.0
2014-06-19 09:30:00,42.42,42.82,42.38,42.8,923300.0,21.0781,21.2769,21.0583,21.2669,923300.0
2014-06-19 10:00:00,42.8,42.81,42.7,42.79,496800.0,21.2669,21.2719,21.2173,21.262,496800.0
2014-06-19 10:30:00,42.78,42.8,42.73,42.74,459300.0,21.257,21.2669,21.2322,21.2371,459300.0
2014-06-19 11:00:00,42.73,42.77,42.69,42.72,654000.0,21.2322,21.252,21.2123,21.2272,654000.0
2014-06-19 11:30:00,42.72,42.82,42.71,42.79,352000.0,21.2272,21.2769,21.2222,21.262,352000.0
2014-06-19 12:00:00,42.79,42.83,42.76,42.8,270200.0,21.262,21.2819,21.2471,21.2669,270200.0
2014-06-19 12:30:00,42.8,42.9,42.8,42.88,410700.0,21.2669,21.3166,21.2669,21.3067,410700.0
2014-06-19 13:00:00,42.88,43.0,42.86,43.0,1268800.0,21.3067,21.3663,21.2968,21.3663,1268800.0
2014-06-19 13:30:00,43.0,43.1,42.96,43.1,863600.0,21.3663,21.416,21.3464,21.416,863600.0
2014-06-19 14:00:00,43.09,43.15,43.06,43.12,502300.0,21.411,21.4409,21.3961,21.426,502300.0
2014-06-19 14:30:00,43.12,43.15,43.08,43.12,550100.0,21.426,21.4409,21.4061,21.426,550100.0
2014-06-19 15:00:00,43.11,43.14,43.05,43.1,618700.0,21.421,21.4359,21.3912,21.416,618700.0
2014-06-19 15:30:00,43.11,43.11,43.06,43.07,1716600.0,21.421,21.421,21.3961,21.4011,1716600.0
2014-06-20 09:30:00,43.23,43.35,42.95,43.07,3077600.0,21.4806,21.5402,21.3415,21.4011,3077600.0
2014-06-20 10:00:00,43.08,43.19,43.07,43.16,446100.0,21.4061,21.4607,21.4011,21.4458,446100.0
2014-06-20 10:30:00,43.17,43.3,43.14,43.28,530700.0,21.4508,21.5154,21.4359,21.5055,530700.0
2014-06-20 11:00:00,43.28,43.31,43.16,43.16,299600.0,21.5055,21.5204,21.4458,21.4458,299600.0
2014-06-20 11:30:00,43.16,43.17,43.04,43.1,309100.0,21.4458,21.4508,21.3862,21.416,309100.0
2014-06-20 12:00:00,43.11,43.15,43.02,43.13,275800.0,21.421,21.4409,21.3763,21.4309,275800.0
2014-06-20 12:30:00,43.14,43.3,43.13,43.29,385600.0,21.4359,21.5154,21.4309,21.5104,385600.0
2014-06-20 13:00:00,43.29,43.38,43.24,43.24,574900.0,21.5104,21.5551,21.4856,21.4856,574900.0
2014-06-20 13:30:00,43.25,43.31,43.24,43.3,358900.0,21.4905,21.5204,21.4856,21.5154,358900.0
2014-06-20 14:00:00,43.3,43.31,43.29,43.3,238200.0,21.5154,21.5204,21.5104,21.5154,238200.0
2014-06-20 14:30:00,43.3,43.31,43.25,43.25,422700.0,21.5154,21.5204,21.4905,21.4905,422700.0
2014-06-20 15:00:00,43.26,43.28,43.19,43.19,388000.0,21.4955,21.5055,21.4607,21.4607,388000.0
2014-06-20 15:30:00,43.19,43.23,43.13,43.14,1857700.0,21.4607,21.4806,21.4309,21.4359,1857700.0
2014-06-23 09:30:00,43.01,43.02,42.84,42.9,761400.0,21.3713,21.3763,21.2868,21.3166,761400.0
2014-06-23 10:00:00,42.91,42.97,42.88,42.94,356900.0,21.3216,21.3514,21.3067,21.3365,356900.0
2014-06-23 10:30:00,42.94,42.98,42.86,42.86,373500.0,21.3365,21.3564,21.2968,21.2968,373500.0
2014-06-23 11:00:00,42.86,42.87,42.71,42.73,326800.0,21.2968,21.3017,21.2222,21.2322,326800.0
2014-06-23 11:30:00,42.73,42.77,42.69,42.76,295000.0,21.2322,21.252,21.2123,21.2471,295000.0
2014-06-23 12:00:00,42.76,42.78,42.69,42.72,191600.0,21.2471,21.257,21.2123,21.2272,191600.0
2014-06-23 12:30:00,42.72,42.74,42.7,42.71,118200.0,21.2272,21.2371,21.2173,21.2222,118200.0
2014-06-23 13:00:00,42.72,42.72,42.65,42.66,200000.0,21.2272,21.2272,21.1924,21.1974,200000.0
2014-06-23 13:30:00,42.65,42.67,42.61,42.66,288600.0,21.1924,21.2023,21.1725,21.1974,288600.0
2014-06-23 14:00:00,42.66,42.67,42.55,42.59,325400.0,21.1974,21.2023,21.1427,21.1626,325400.0
2014-06-23 14:30:00,42.58,42.59,42.5,42.55,389500.0,21.1576,21.1626,21.1179,21.1427,389500.0
2014-06-23 15:00:00,42.55,42.58,42.53,42.57,333500.0,21.1427,21.1576,21.1328,21.1527,333500.0
2014-06-23 15:30:00,42.57,42.7,42.57,42.68,1077400.0,21.1527,21.2173,21.1527,21.2073,1077400.0
2014-06-24 09:30:00,42.5,42.5,42.04,42.14,1155400.0,21.1179,21.1179,20.8893,20.939,1155400.0
2014-06-24 10:00:00,42.15,42.25,42.1,42.15,706800.0,20.944,20.9937,20.9191,20.944,706800.0
2014-06-24 10:30:00,42.15,42.32,42.14,42.25,574800.0,20.944,21.0284,20.939,20.9937,574800.0
2014-06-24 11:00:00,42.25,42.3,42.23,42.28,423000.0,20.9937,21.0185,20.9837,21.0086,423000.0
2014-06-24 11:30:00,42.28,42.35,42.27,42.34,408700.0,21.0086,21.0433,21.0036,21.0384,408700.0
2014-06-24 12:00:00,42.33,42.36,42.32,42.33,298400.0,21.0334,21.0483,21.0284,21.0334,298400.0
2014-06-24 12:30:00,42.33,42.46,42.32,42.42,354000.0,21.0334,21.098,21.0284,21.0781,354000.0
2014-06-24 13:00:00,42.41,42.43,42.36,42.36,498200.0,21.0732,21.0831,21.0483,21.0483,498200.0
2014-06-24 13:30:00,42.35,42.39,42.32,42.37,453400.0,21.0433,21.0632,21.0284,21.0533,453400.0
2014-06-24 14:00:00,42.37,42.42,42.31,42.32,356800.0,21.0533,21.0781,21.0235,21.0284,356800.0
2014-06-24 14:30:00,42.32,42.42,42.3,42.36,429500.0,21.0284,21.0781,21.0185,21.0483,429500.0
2014-06-24 15:00:00,42.36,42.37,42.27,42.27,812600.0,21.0483,21.0533,21.0036,21.0036,812600.0
2014-06-24 15:30:00,42.27,42.39,42.27,42.36,948100.0,21.0036,21.0632,21.0036,21.0483,948100.0
2014-06-25 09:30:00,42.14,42.2,41.94,42.13,872100.0,20.939,20.9688,20.8396,20.934,872100.0
2014-06-25 10:00:00,42.14,42.14,41.98,41.98,523700.0,20.939,20.939,20.8595,20.8595,523700.0
2014-06-25 10:30:00,41.98,42.05,41.95,42.03,350400.0,20.8595,20.8943,20.8446,20.8843,350400.0
2014-06-25 11:00:00,42.03,42.06,41.99,42.03,500200.0,20.8843,20.8992,20.8645,20.8843,500200.0
2014-06-25 11:30:00,42.04,42.06,42.0,42.04,379500.0,20.8893,20.8992,20.8694,20.8893,379500.0
2014-06-25 12:00:00,42.05,42.11,42.02,42.06,255200.0,20.8943,20.9241,20.8794,20.8992,255200.0
2014-06-25 12:30:00,42.06,42.13,42.05,42.09,169000.0,20.8992,20.934,20.8943,20.9142,169000.0
2014-06-25 13:00:00,42.09,42.1,41.99,41.99,249900.0,20.9142,20.9191,20.8645,20.8645,249900.0
2014-06-25 13:30:00,41.99,42.0,41.94,41.96,282100.0,20.8645,20.8694,20.8396,20.8496,282100.0
2014-06-25 14:00:00,41.96,42.01,41.93,42.0,298200.0,20.8496,20.8744,20.8346,20.8694,298200.0
2014-06-25 14:30:00,42.01,42.01,41.9,41.96,449900.0,20.8744,20.8744,20.8197,20.8496,449900.0
2014-06-25 15:00:00,41.97,42.0,41.96,42.0,325200.0,20.8545,20.8694,20.8496,20.8694,325200.0
2014-06-25 15:30:00,42.0,42.09,41.99,42.03,1076600.0,20.8694,20.9142,20.8645,20.8843,1076600.0
2014-06-26 09:30:00,41.98,42.0,41.52,41.58,952300.0,20.8595,20.8694,20.6309,20.6607,952300.0
2014-06-26 10:00:00,41.59,41.8,41.57,41.59,589700.0,20.6657,20.7701,20.6558,20.6657,589700.0
2014-06-26 10:30:00,41.6,41.72,41.59,41.69,328000.0,20.6707,20.7303,20.6657,20.7154,328000.0
2014-06-26 11:00:00,41.68,41.85,41.68,41.8,394300.0,20.7104,20.7949,20.7104,20.7701,394300.0
2014-06-26 11:30:00,41.8,41.82,41.73,41.77,255100.0,20.7701,20.78,20.7353,20.7551,255100.0
2014-06-26 12:00:00,41.77,41.77,41.69,41.71,202100.0,20.7551,20.7551,20.7154,20.7253,202100.0
2014-06-26 12:30:00,41.71,41.74,41.66,41.68,323400.0,20.7253,20.7402,20.7005,20.7104,323400.0
2014-06-26 13:00:00,41.67,41.78,41.65,41.76,260700.0,20.7055,20.7601,20.6955,20.7502,260700.0
2014-06-26 13:30:00,41.76,41.86,41.74,41.83,363000.0,20.7502,20.7999,20.7402,20.785,363000.0
2014-06-26 14:00:00,41.83,41.86,41.76,41.76,315500.0,20.785,20.7999,20.7502,20.7502,315500.0
2014-06-26 14:30:00,41.76,41.81,41.75,41.77,410200.0,20.7502,20.775,20.7452,20.7551,410200.0
2014-06-26 15:00:00,41.77,41.85,41.77,41.82,427500.0,20.7551,20.7949,20.7551,20.78,427500.0
2014-06-26 15:30:00,41.82,41.91,41.81,41.9,1569300.0,20.78,20.8247,20.775,20.8197,1569300.0
2014-06-27 09:30:00,41.79,41.79,41.5,41.58,737000.0,20.7651,20.7651,20.621,20.6607,737000.0
2014-06-27 10:00:00,41.59,41.59,41.47,41.49,837000.0,20.6657,20.6657,20.6061,20.616,837000.0
2014-06-27 10:30:00,41.5,41.53,41.39,41.4,613600.0,20.621,20.6359,20.5663,20.5713,613600.0
2014-06-27 11:00:00,41.4,41.41,41.31,41.32,771100.0,20.5713,20.5763,20.5266,20.5315,771100.0
2014-06-27 11:30:00,41.31,41.37,41.31,41.33,671100.0,20.5266,20.5564,20.5266,20.5365,671100.0
2014-06-27 12:00:00,41.33,41.36,41.26,41.28,478100.0,20.5365,20.5514,20.5017,20.5117,478100.0
2014-06-27 12:30:00,41.28,41.28,41.2,41.2,543900.0,20.5117,20.5117,20.4719,20.4719,543900.0
2014-06-27 13:00:00,41.21,41.22,41.13,41.2,504800.0,20.4769,20.4819,20.4371,20.4719,504800.0
2014-06-27 13:30:00,41.2,41.3,41.2,41.24,403800.0,20.4719,20.5216,20.4719,20.4918,403800.0
2014-06-27 14:00:00,41.24,41.4,41.24,41.38,538500.0,20.4918,20.5713,20.4918,20.5614,538500.0
2014-06-27 14:30:00,41.38,41.44,41.37,41.39,444200.0,20.5614,20.5912,20.5564,20.5663,444200.0
2014-06-27 15:00:00,41.39,41.61,41.39,41.58,586300.0,20.5663,20.6756,20.5663,20.6607,586300.0
2014-06-27 15:30:00,41.57,41.86,41.56,41.83,2300700.0,20.6558,20.7999,20.6508,20.785,2300700.0
2014-06-30 09:30:00,41.76,41.97,41.56,41.97,978700.0,20.7502,20.8545,20.6508,20.8545,978700.0
2014-06-30 10:00:00,41.97,42.26,41.97,42.25,1054700.0,20.8545,20.9986,20.8545,20.9937,1054700.0
2014-06-30 10:30:00,42.26,42.28,42.19,42.25,701900.0,20.9986,21.0086,20.9638,20.9937,701900.0
2014-06-30 11:00:00,42.25,42.26,42.08,42.15,753700.0,20.9937,20.9986,20.9092,20.944,753700.0
2014-06-30 11:30:00,42.15,42.16,42.09,42.14,434800.0,20.944,20.9489,20.9142,20.939,434800.0
2014-06-30 12:00:00,42.15,42.16,42.02,42.03,181300.0,20.944,20.9489,20.8794,20.8843,181300.0
2014-06-30 12:30:00,42.03,42.12,42.01,42.09,276100.0,20.8843,20.9291,20.8744,20.9142,276100.0
2014-06-30 13:00:00,42.09,42.12,42.03,42.06,194000.0,20.9142,20.9291,20.8843,20.8992,194000.0
2014-06-30 13:30:00,42.06,42.08,42.04,42.07,173500.0,20.8992,20.9092,20.8893,20.9042,173500.0
2014-06-30 14:00:00,42.07,42.16,42.05,42.1,500500.0,20.9042,20.9489,20.8943,20.9191,500500.0
2014-06-30 14:30:00,42.1,42.11,42.0,42.01,553700.0,20.9191,20.9241,20.8694,20.8744,553700.0
2014-06-30 15:00:00,42.01,42.07,42.0,42.06,359500.0,20.8744,20.9042,20.8694,20.8992,359500.0
2014-06-30 15:30:00,42.05,42.06,41.91,41.92,1325400.0,20.8943,20.8992,20.8247,20.8297,1325400.0
2014-07-01 09:30:00,41.84,41.88,41.52,41.71,878900.0,20.7899,20.8098,20.6309,20.7253,878900.0
2014-07-01 10:00:00,41.7,41.9,41.66,41.83,465500.0,20.7204,20.8197,20.7005,20.785,465500.0
2014-07-01 10:30:00,41.82,41.91,41.82,41.89,233500.0,20.78,20.8247,20.78,20.8148,233500.0
2014-07-01 11:00:00,41.89,41.94,41.84,41.87,282300.0,20.8148,20.8396,20.7899,20.8048,282300.0
2014-07-01 11:30:00,41.87,41.95,41.85,41.92,281300.0,20.8048,20.8446,20.7949,20.8297,281300.0
2014-07-01 12:00:00,41.93,41.95,41.9,41.9,173200.0,20.8346,20.8446,20.8197,20.8197,173200.0
2014-07-01 12:30:00,41.9,41.93,41.87,41.93,173600.0,20.8197,20.8346,20.8048,20.8346,173600.0
2014-07-01 13:00:00,41.92,42.0,41.92,41.96,198700.0,20.8297,20.8694,20.8297,20.8496,198700.0
2014-07-01 13:30:00,41.95,41.99,41.9,41.9,172300.0,20.8446,20.8645,20.8197,20.8197,172300.0
2014-07-01 14:00:00,41.91,41.95,41.89,41.89,200600.0,20.8247,20.8446,20.8148,20.8148,200600.0
2014-07-01 14:30:00,41.9,41.92,41.85,41.88,224900.0,20.8197,20.8297,20.7949,20.8098,224900.0
2014-07-01 15:00:00,41.88,41.93,41.86,41.89,214500.0,20.8098,20.8346,20.7999,20.8148,214500.0
2014-07-01 15:30:00,41.89,41.91,41.8,41.82,767600.0,20.8148,20.8247,20.7701,20.78,767600.0
2014-07-02 09:30:00,41.85,41.93,41.72,41.75,393100.0,20.7949,20.8346,20.7303,20.7452,393100.0
2014-07-02 10:00:00,41.75,41.81,41.73,41.79,232100.0,20.7452,20.775,20.7353,20.7651,232100.0
2014-07-02 10:30:00,41.79,41.95,41.79,41.93,191900.0,20.7651,20.8446,20.7651,20.8346,191900.0
2014-07-02 11:00:00,41.93,41.97,41.87,41.93,337300.0,20.8346,20.8545,20.8048,20.8346,337300.0
2014-07-02 11:30:00,41.93,41.93,41.85,41.85,203800.0,20.8346,20.8346,20.7949,20.7949,203800.0
2014-07-02 12:00:00,41.85,41.92,41.85,41.92,138200.0,20.7949,20.8297,20.7949,20.8297,138200.0
2014-07-02 12:30:00,41.91,41.95,41.89,41.92,79800.0,20.8247,20.8446,20.8148,20.8297,79800.0
2014-07-02 13:00:00,41.92,41.92,41.85,41.86,120800.0,20.8297,20.8297,20.7949,20.7999,120800.0
2014-07-02 13:30:00,41.86,41.87,41.84,41.85,125800.0,20.7999,20.8048,20.7899,20.7949,125800.0
2014-07-02 14:00:00,41.85,41.88,41.84,41.88,181700.0,20.7949,20.8098,20.7899,20.8098,181700.0
2014-07-02 14:30:00,41.88,41.89,41.85,41.86,171800.0,20.8098,20.8148,20.7949,20.7999,171800.0
2014-07-02 15:00:00,41.87,41.89,41.84,41.87,211000.0,20.8048,20.8148,20.7899,20.8048,211000.0
2014-07-02 15:30:00,41.88,41.92,41.86,41.88,532000.0,20.8098,20.8297,20.7999,20.8098,532000.0
2014-07-03 09:30:00,42.02,42.58,41.99,42.46,1112400.0,20.8794,21.1576,20.8645,21.098,1112400.0
2014-07-03 10:00:00,42.46,42.58,42.28,42.32,682800.0,21.098,21.1576,21.0086,21.0284,682800.0
2014-07-03 10:30:00,42.33,42.38,42.3,42.37,263200.0,21.0334,21.0583,21.0185,21.0533,263200.0
2014-07-03 11:00:00,42.37,42.46,42.35,42.44,349400.0,21.0533,21.098,21.0433,21.0881,349400.0
2014-07-03 11:30:00,42.44,42.56,42.43,42.44,335000.0,21.0881,21.1477,21.0831,21.0881,335000.0
2014-07-03 12:00:00,42.44,42.5,42.37,42.38,467700.0,21.0881,21.1179,21.0533,21.0583,467700.0
2014-07-03 12:30:00,42.38,42.43,42.34,42.39,763000.0,21.0583,21.0831,21.0384,21.0632,763000.0
2014-07-07 09:30:00,42.22,42.71,42.22,42.69,890100.0,20.9787,21.2222,20.9787,21.2123,890100.0
2014-07-07 10:00:00,42.68,42.75,42.63,42.69,448400.0,21.2073,21.2421,21.1825,21.2123,448400.0
2014-07-07 10:30:00,42.69,42.7,42.49,42.51,251000.0,21.2123,21.2173,21.1129,21.1228,251000.0
2014-07-07 11:00:00,42.51,42.64,42.5,42.6,263100.0,21.1228,21.1874,21.1179,21.1676,263100.0
2014-07-07 11:30:00,42.6,42.62,42.54,42.62,252800.0,21.1676,21.1775,21.1378,21.1775,252800.0
2014-07-07 12:00:00,42.63,42.68,42.58,42.66,175600.0,21.1825,21.2073,21.1576,21.1974,175600.0
2014-07-07 12:30:00,42.65,42.7,42.64,42.68,243200.0,21.1924,21.2173,21.1874,21.2073,243200.0
2014-07-07 13:00:00,42.68,42.75,42.64,42.73,198700.0,21.2073,21.2421,21.1874,21.2322,198700.0
2014-07-07 13:30:00,42.73,42.78,42.71,42.74,189100.0,21.2322,21.257,21.2222,21.2371,189100.0
2014-07-07 14:00:00,42.73,42.75,42.66,42.69,157800.0,21.2322,21.2421,21.1974,21.2123,157800.0
2014-07-07 14:30:00,42.69,42.69,42.65,42.68,185400.0,21.2123,21.2123,21.1924,21.2073,185400.0
2014-07-07 15:00:00,42.68,42.68,42.6,42.62,301600.0,21.2073,21.2073,21.1676,21.1775,301600.0
2014-07-07 15:30:00,42.62,42.63,42.57,42.59,805600.0,21.1775,21.1825,21.1527,21.1626,805600.0
2014-07-08 09:30:00,42.65,42.67,42.51,42.59,608500.0,21.1924,21.2023,21.1228,21.1626,608500.0
2014-07-08 10:00:00,42.59,42.72,42.54,42.68,517600.0,21.1626,21.2272,21.1378,21.2073,517600.0
2014-07-08 10:30:00,42.68,42.81,42.62,42.78,418000.0,21.2073,21.2719,21.1775,21.257,418000.0
2014-07-08 11:00:00,42.77,42.78,42.67,42.68,430900.0,21.252,21.257,21.2023,21.2073,430900.0
2014-07-08 11:30:00,42.68,42.77,42.65,42.71,301100.0,21.2073,21.252,21.1924,21.2222,301100.0
2014-07-08 12:00:00,42.71,42.74,42.68,42.71,203200.0,21.2222,21.2371,21.2073,21.2222,203200.0
2014-07-08 12:30:00,42.71,42.73,42.68,42.71,197600.0,21.2222,21.2322,21.2073,21.2222,197600.0
2014-07-08 13:00:00,42.71,42.71,42.64,42.68,151800.0,21.2222,21.2222,21.1874,21.2073,151800.0
2014-07-08 13:30:00,42.68,42.7,42.65,42.66,110500.0,21.2073,21.2173,21.1924,21.1974,110500.0
2014-07-08 14:00:00,42.66,42.71,42.63,42.7,197500.0,21.1974,21.2222,21.1825,21.2173,197500.0
2014-07-08 14:30:00,42.71,42.72,42.66,42.69,250100.0,21.2222,21.2272,21.1974,21.2123,250100.0
2014-07-08 15:00:00,42.69,42.71,42.64,42.7,247900.0,21.2123,21.2222,21.1874,21.2173,247900.0
2014-07-08 15:30:00,42.69,42.71,42.67,42.7,738700.0,21.2123,21.2222,21.2023,21.2173,738700.0
2014-07-09 09:30:00,42.85,43.04,42.77,43.0,882600.0,21.2918,21.3862,21.252,21.3663,882600.0
2014-07-09 10:00:00,43.01,43.05,42.88,42.88,542400.0,21.3713,21.3912,21.3067,21.3067,542400.0
2014-07-09 10:30:00,42.89,42.99,42.89,42.94,313500.0,21.3117,21.3614,21.3117,21.3365,313500.0
2014-07-09 11:00:00,42.95,42.98,42.87,42.9,297400.0,21.3415,21.3564,21.3017,21.3166,297400.0
2014-07-09 11:30:00,42.9,42.96,42.86,42.95,227700.0,21.3166,21.3464,21.2968,21.3415,227700.0
2014-07-09 12:00:00,42.94,42.97,42.93,42.94,196900.0,21.3365,21.3514,21.3315,21.3365,196900.0
2014-07-09 12:30:00,42.95,42.96,42.92,42.92,163200.0,21.3415,21.3464,21.3266,21.3266,163200.0
2014-07-09 13:00:00,42.93,42.94,42.84,42.85,174700.0,21.3315,21.3365,21.2868,21.2918,174700.0
2014-07-09 13:30:00,42.85,42.86,42.76,42.82,208100.0,21.2918,21.2968,21.2471,21.2769,208100.0
2014-07-09 14:00:00,42.81,42.91,42.8,42.89,251300.0,21.2719,21.3216,21.2669,21.3117,251300.0
2014-07-09 14:30:00,42.89,42.9,42.84,42.85,305200.0,21.3117,21.3166,21.2868,21.2918,305200.0
2014-07-09 15:00:00,42.86,42.9,42.81,42.83,345200.0,21.2968,21.3166,21.2719,21.2819,345200.0
2014-07-09 15:30:00,42.83,42.84,42.72,42.79,1157800.0,21.2819,21.2868,21.2272,21.262,1157800.0
2014-07-10 09:30:00,42.67,42.88,42.61,42.77,1100100.0,21.2023,21.3067,21.1725,21.252,1100100.0
2014-07-10 10:00:00,42.78,42.85,42.72,42.8,541400.0,21.257,21.2918,21.2272,21.2669,541400.0
2014-07-10 10:30:00,42.8,42.87,42.72,42.86,421200.0,21.2669,21.3017,21.2272,21.2968,421200.0
2014-07-10 11:00:00,42.86,42.9,42.74,42.77,533100.0,21.2968,21.3166,21.2371,21.252,533100.0
2014-07-10 11:30:00,42.76,42.8,42.72,42.79,329600.0,21.2471,21.2669,21.2272,21.262,329600.0
2014-07-10 12:00:00,42.78,42.85,42.77,42.85,373200.0,21.257,21.2918,21.252,21.2918,373200.0
2014-07-10 12:30:00,42.84,42.84,42.73,42.75,148600.0,21.2868,21.2868,21.2322,21.2421,148600.0
2014-07-10 13:00:00,42.76,42.8,42.73,42.79,149700.0,21.2471,21.2669,21.2322,21.262,149700.0
2014-07-10 13:30:00,42.79,42.8,42.75,42.76,217900.0,21.262,21.2669,21.2421,21.2471,217900.0
2014-07-10 14:00:00,42.76,42.8,42.73,42.8,237000.0,21.2471,21.2669,21.2322,21.2669,237000.0
2014-07-10 14:30:00,42.79,42.8,42.75,42.76,245700.0,21.262,21.2669,21.2421,21.2471,245700.0
2014-07-10 15:00:00,42.77,42.89,42.76,42.88,448900.0,21.252,21.3117,21.2471,21.3067,448900.0
2014-07-10 15:30:00,42.88,42.95,42.87,42.94,1754900.0,21.3067,21.3415,21.3017,21.3365,1754900.0
2014-07-11 09:30:00,43.53,43.6,43.05,43.12,1352700.0,21.6297,21.6645,21.3912,21.426,1352700.0
2014-07-11 10:00:00,43.13,43.41,43.11,43.27,1706600.0,21.4309,21.57,21.421,21.5005,1706600.0
2014-07-11 10:30:00,43.28,43.29,43.07,43.07,487200.0,21.5055,21.5104,21.4011,21.4011,487200.0
2014-07-11 11:00:00,43.08,43.22,43.06,43.12,617600.0,21.4061,21.4756,21.3961,21.426,617600.0
2014-07-11 11:30:00,43.12,43.23,43.05,43.22,802900.0,21.426,21.4806,21.3912,21.4756,802900.0
2014-07-11 12:00:00,43.21,43.21,43.02,43.07,396100.0,21.4707,21.4707,21.3763,21.4011,396100.0
2014-07-11 12:30:00,43.07,43.16,43.06,43.16,309600.0,21.4011,21.4458,21.3961,21.4458,309600.0
2014-07-11 13:00:00,43.16,43.23,43.13,43.19,318200.0,21.4458,21.4806,21.4309,21.4607,318200.0
2014-07-11 13:30:00,43.19,43.26,43.18,43.21,311100.0,21.4607,21.4955,21.4558,21.4707,311100.0
2014-07-11 14:00:00,43.21,43.32,43.19,43.31,261400.0,21.4707,21.5253,21.4607,21.5204,261400.0
2014-07-11 14:30:00,43.32,43.37,43.31,43.36,280700.0,21.5253,21.5502,21.5204,21.5452,280700.0
2014-07-11 15:00:00,43.36,43.41,43.33,43.41,396200.0,21.5452,21.57,21.5303,21.57,396200.0
2014-07-11 15:30:00,43.41,43.49,43.38,43.45,1674600.0,21.57,21.6098,21.5551,21.5899,1674600.0
2014-07-14 09:30:00,43.61,43.7,43.46,43.47,899500.0,21.6694,21.7141,21.5949,21.5999,899500.0
2014-07-14 10:00:00,43.48,43.51,43.35,43.48,568000.0,21.6048,21.6197,21.5402,21.6048,568000.0
2014-07-14 10:30:00,43.48,43.48,43.3,43.38,467600.0,21.6048,21.6048,21.5154,21.5551,467600.0
2014-07-14 11:00:00,43.38,43.39,43.26,43.29,429400.0,21.5551,21.5601,21.4955,21.5104,429400.0
2014-07-14 11:30:00,43.29,43.36,43.28,43.31,416300.0,21.5104,21.5452,21.5055,21.5204,416300.0
2014-07-14 12:00:00,43.3,43.43,43.3,43.42,228800.0,21.5154,21.58,21.5154,21.575,228800.0
2014-07-14 12:30:00,43.42,43.48,43.4,43.41,330000.0,21.575,21.6048,21.5651,21.57,330000.0
2014-07-14 13:00:00,43.42,43.46,43.4,43.41,194200.0,21.575,21.5949,21.5651,21.57,194200.0
2014-07-14 13:30:00,43.42,43.44,43.4,43.41,330300.0,21.575,21.585,21.5651,21.57,330300.0
2014-07-14 14:00:00,43.42,43.44,43.38,43.41,357100.0,21.575,21.585,21.5551,21.57,357100.0
2014-07-14 14:30:00,43.41,43.45,43.39,43.4,810400.0,21.57,21.5899,21.5601,21.5651,810400.0
2014-07-14 15:00:00,43.4,43.41,43.32,43.39,1019500.0,21.5651,21.57,21.5253,21.5601,1019500.0
2014-07-14 15:30:00,43.39,43.4,43.34,43.34,1558400.0,21.5601,21.5651,21.5353,21.5353,1558400.0
2014-07-15 09:30:00,43.0,43.08,42.52,42.58,1531700.0,21.3663,21.4061,21.1278,21.1576,1531700.0
2014-07-15 10:00:00,42.58,42.68,42.43,42.55,1408400.0,21.1576,21.2073,21.0831,21.1427,1408400.0
2014-07-15 10:30:00,42.55,42.59,42.39,42.45,1235800.0,21.1427,21.1626,21.0632,21.093,1235800.0
2014-07-15 11:00:00,42.45,42.45,42.32,42.33,663300.0,21.093,21.093,21.0284,21.0334,663300.0
2014-07-15 11:30:00,42.33,42.34,42.07,42.11,1092900.0,21.0334,21.0384,20.9042,20.9241,1092900.0
2014-07-15 12:00:00,42.11,42.13,41.99,42.03,939100.0,20.9241,20.934,20.8645,20.8843,939100.0
2014-07-15 12:30:00,42.03,42.18,42.01,42.14,635500.0,20.8843,20.9589,20.8744,20.939,635500.0
2014-07-15 13:00:00,42.14,42.14,42.07,42.12,584600.0,20.939,20.939,20.9042,20.9291,584600.0
2014-07-15 13:30:00,42.12,42.2,42.07,42.19,542000.0,20.9291,20.9688,20.9042,20.9638,542000.0
2014-07-15 14:00:00,42.2,42.26,42.13,42.15,704500.0,20.9688,20.9986,20.934,20.944,704500.0
2014-07-15 14:30:00,42.14,42.16,42.05,42.08,611700.0,20.939,20.9489,20.8943,20.9092,611700.0
2014-07-15 15:00:00,42.08,42.09,41.91,41.93,1027900.0,20.9092,20.9142,20.8247,20.8346,1027900.0
2014-07-15 15:30:00,41.93,41.93,41.75,41.77,3973900.0,20.8346,20.8346,20.7452,20.7551,3973900.0
2014-07-16 09:30:00,42.08,42.36,42.03,42.28,886900.0,20.9092,21.0483,20.8843,21.0086,886900.0
2014-07-16 10:00:00,42.28,42.31,42.07,42.14,831500.0,21.0086,21.0235,20.9042,20.939,831500.0
2014-07-16 10:30:00,42.14,42.14,41.93,41.98,669500.0,20.939,20.939,20.8346,20.8595,669500.0
2014-07-16 11:00:00,41.98,42.04,41.94,41.95,481600.0,20.8595,20.8893,20.8396,20.8446,481600.0
2014-07-16 11:30:00,41.95,42.01,41.86,41.92,473600.0,20.8446,20.8744,20.7999,20.8297,473600.0
2014-07-16 12:00:00,41.91,41.94,41.85,41.87,448700.0,20.8247,20.8396,20.7949,20.8048,448700.0
2014-07-16 12:30:00,41.87,41.89,41.81,41.86,374800.0,20.8048,20.8148,20.775,20.7999,374800.0
2014-07-16 13:00:00,41.86,41.89,41.79,41.8,355400.0,20.7999,20.8148,20.7651,20.7701,355400.0
2014-07-16 13:30:00,41.8,41.82,41.75,41.8,268000.0,20.7701,20.78,20.7452,20.7701,268000.0
2014-07-16 14:00:00,41.81,41.83,41.78,41.81,213400.0,20.775,20.785,20.7601,20.775,213400.0
2014-07-16 14:30:00,41.81,41.83,41.73,41.75,294700.0,20.775,20.785,20.7353,20.7452,294700.0
2014-07-16 15:00:00,41.75,41.78,41.7,41.77,412000.0,20.7452,20.7601,20.7204,20.7551,412000.0
2014-07-16 15:30:00,41.77,41.82,41.74,41.81,1116400.0,20.7551,20.78,20.7402,20.775,1116400.0
2014-07-17 09:30:00,41.71,41.96,41.7,41.89,470000.0,20.7253,20.8496,20.7204,20.8148,470000.0
2014-07-17 10:00:00,41.9,41.95,41.82,41.86,481700.0,20.8197,20.8446,20.78,20.7999,481700.0
2014-07-17 10:30:00,41.87,41.97,41.87,41.9,314300.0,20.8048,20.8545,20.8048,20.8197,314300.0
2014-07-17 11:00:00,41.9,41.98,41.72,41.74,417100.0,20.8197,20.8595,20.7303,20.7402,417100.0
2014-07-17 11:30:00,41.75,41.86,41.71,41.8,291000.0,20.7452,20.7999,20.7253,20.7701,291000.0
2014-07-17 12:00:00,41.79,41.8,41.66,41.74,461400.0,20.7651,20.7701,20.7005,20.7402,461400.0
2014-07-17 12:30:00,41.74,41.82,41.71,41.75,199400.0,20.7402,20.78,20.7253,20.7452,199400.0
2014-07-17 13:00:00,41.76,41.8,41.72,41.74,372200.0,20.7502,20.7701,20.7303,20.7402,372200.0
2014-07-17 13:30:00,41.73,41.76,41.66,41.73,205800.0,20.7353,20.7502,20.7005,20.7353,205800.0
2014-07-17 14:00:00,41.74,41.74,41.65,41.67,233300.0,20.7402,20.7402,20.6955,20.7055,233300.0
2014-07-17 14:30:00,41.67,41.72,41.65,41.69,284800.0,20.7055,20.7303,20.6955,20.7154,284800.0
2014-07-17 15:00:00,41.69,41.69,41.55,41.59,461600.0,20.7154,20.7154,20.6458,20.6657,461600.0
2014-07-17 15:30:00,41.58,41.64,41.55,41.58,1487600.0,20.6607,20.6906,20.6458,20.6607,1487600.0
2014-07-18 09:30:00,41.79,41.93,41.6,41.83,1182000.0,20.7651,20.8346,20.6707,20.785,1182000.0
2014-07-18 10:00:00,41.83,41.9,41.75,41.76,433600.0,20.785,20.8197,20.7452,20.7502,433600.0
2014-07-18 10:30:00,41.76,41.83,41.7,41.81,334300.0,20.7502,20.785,20.7204,20.775,334300.0
2014-07-18 11:00:00,41.81,41.92,41.77,41.88,340600.0,20.775,20.8297,20.7551,20.8098,340600.0
2014-07-18 11:30:00,41.88,42.03,41.86,42.01,241100.0,20.8098,20.8843,20.7999,20.8744,241100.0
2014-07-18 12:00:00,42.01,42.04,42.0,42.04,372100.0,20.8744,20.8893,20.8694,20.8893,372100.0
2014-07-18 12:30:00,42.04,42.1,42.01,42.09,266800.0,20.8893,20.9191,20.8744,20.9142,266800.0
2014-07-18 13:00:00,42.09,42.12,42.02,42.02,318300.0,20.9142,20.9291,20.8794,20.8794,318300.0
2014-07-18 13:30:00,42.02,42.11,42.02,42.11,190200.0,20.8794,20.9241,20.8794,20.9241,190200.0
2014-07-18 14:00:00,42.11,42.16,42.08,42.13,251200.0,20.9241,20.9489,20.9092,20.934,251200.0
2014-07-18 14:30:00,42.13,42.18,42.12,42.16,245400.0,20.934,20.9589,20.9291,20.9489,245400.0
2014-07-18 15:00:00,42.16,42.26,42.14,42.22,463000.0,20.9489,20.9986,20.939,20.9787,463000.0
2014-07-18 15:30:00,42.21,42.22,42.06,42.18,1256200.0,20.9738,20.9787,20.8992,20.9589,1256200.0
2014-07-21 09:30:00,41.54,42.05,41.45,42.04,1372200.0,20.6409,20.8943,20.5961,20.8893,1372200.0
2014-07-21 10:00:00,42.04,42.05,41.77,41.8,694200.0,20.8893,20.8943,20.7551,20.7701,694200.0
2014-07-21 10:30:00,41.81,41.84,41.7,41.73,463600.0,20.775,20.7899,20.7204,20.7353,463600.0
2014-07-21 11:00:00,41.73,41.87,41.71,41.87,356500.0,20.7353,20.8048,20.7253,20.8048,356500.0
2014-07-21 11:30:00,41.87,41.98,41.85,41.95,365400.0,20.8048,20.8595,20.7949,20.8446,365400.0
2014-07-21 12:00:00,41.95,41.98,41.86,41.97,346600.0,20.8446,20.8595,20.7999,20.8545,346600.0
2014-07-21 12:30:00,41.98,41.99,41.91,41.95,462800.0,20.8595,20.8645,20.8247,20.8446,462800.0
2014-07-21 13:00:00,41.94,42.0,41.9,41.97,489200.0,20.8396,20.8694,20.8197,20.8545,489200.0
2014-07-21 13:30:00,41.97,42.04,41.94,42.01,363000.0,20.8545,20.8893,20.8396,20.8744,363000.0
2014-07-21 14:00:00,42.01,42.03,41.95,41.99,347100.0,20.8744,20.8843,20.8446,20.8645,347100.0
2014-07-21 14:30:00,41.98,42.02,41.97,42.02,536100.0,20.8595,20.8794,20.8545,20.8794,536100.0
2014-07-21 15:00:00,42.02,42.02,41.91,41.94,462000.0,20.8794,20.8794,20.8247,20.8396,462000.0
2014-07-21 15:30:00,41.95,42.01,41.9,42.01,1470800.0,20.8446,20.8744,20.8197,20.8744,1470800.0
2014-07-22 09:30:00,41.78,41.9,41.15,41.82,1354600.0,20.7601,20.8197,20.4471,20.78,1354600.0
2014-07-22 10:00:00,41.81,41.88,41.68,41.81,554300.0,20.775,20.8098,20.7104,20.775,554300.0
2014-07-22 10:30:00,41.81,41.99,41.8,41.92,653400.0,20.775,20.8645,20.7701,20.8297,653400.0
2014-07-22 11:00:00,41.93,42.0,41.91,41.99,423700.0,20.8346,20.8694,20.8247,20.8645,423700.0
2014-07-22 11:30:00,41.99,42.13,41.96,42.11,436100.0,20.8645,20.934,20.8496,20.9241,436100.0
2014-07-22 12:00:00,42.1,42.2,42.06,42.19,381300.0,20.9191,20.9688,20.8992,20.9638,381300.0
2014-07-22 12:30:00,42.19,42.25,42.09,42.11,389500.0,20.9638,20.9937,20.9142,20.9241,389500.0
2014-07-22 13:00:00,42.11,42.23,42.1,42.1,259100.0,20.9241,20.9837,20.9191,20.9191,259100.0
2014-07-22 13:30:00,42.11,42.14,42.05,42.05,221100.0,20.9241,20.939,20.8943,20.8943,221100.0
2014-07-22 14:00:00,42.05,42.11,42.05,42.06,280100.0,20.8943,20.9241,20.8943,20.8992,280100.0
2014-07-22 14:30:00,42.05,42.06,41.98,42.01,292600.0,20.8943,20.8992,20.8595,20.8744,292600.0
2014-07-22 15:00:00,42.01,42.03,41.98,42.03,246600.0,20.8744,20.8843,20.8595,20.8843,246600.0
2014-07-22 15:30:00,42.03,42.1,41.76,41.92,2195400.0,20.8843,20.9191,20.7502,20.8297,2195400.0
2014-07-23 09:30:00,41.99,42.0,41.76,41.78,595100.0,20.8645,20.8694,20.7502,20.7601,595100.0
2014-07-23 10:00:00,41.79,41.8,41.66,41.76,656000.0,20.7651,20.7701,20.7005,20.7502,656000.0
2014-07-23 10:30:00,41.76,41.9,41.74,41.88,862300.0,20.7502,20.8197,20.7402,20.8098,862300.0
2014-07-23 11:00:00,41.88,41.9,41.7,41.75,383500.0,20.8098,20.8197,20.7204,20.7452,383500.0
2014-07-23 11:30:00,41.75,41.79,41.71,41.72,308100.0,20.7452,20.7651,20.7253,20.7303,308100.0
2014-07-23 12:00:00,41.72,41.79,41.7,41.75,299700.0,20.7303,20.7651,20.7204,20.7452,299700.0
2014-07-23 12:30:00,41.75,41.76,41.65,41.66,366300.0,20.7452,20.7502,20.6955,20.7005,366300.0
2014-07-23 13:00:00,41.66,41.76,41.65,41.75,227800.0,20.7005,20.7502,20.6955,20.7452,227800.0
2014-07-23 13:30:00,41.74,41.79,41.72,41.74,274600.0,20.7402,20.7651,20.7303,20.7402,274600.0
2014-07-23 14:00:00,41.73,41.76,41.71,41.75,217400.0,20.7353,20.7502,20.7253,20.7452,217400.0
2014-07-23 14:30:00,41.74,41.76,41.71,41.72,253900.0,20.7402,20.7502,20.7253,20.7303,253900.0
2014-07-23 15:00:00,41.73,41.81,41.71,41.81,279100.0,20.7353,20.775,20.7253,20.775,279100.0
2014-07-23 15:30:00,41.8,41.81,41.71,41.73,1111900.0,20.7701,20.775,20.7253,20.7353,1111900.0
2014-07-24 09:30:00,41.87,42.09,41.79,41.99,832600.0,20.8048,20.9142,20.7651,20.8645,832600.0
2014-07-24 10:00:00,41.98,42.09,41.95,42.0,609800.0,20.8595,20.9142,20.8446,20.8694,609800.0
2014-07-24 10:30:00,42.0,42.04,41.96,42.0,483700.0,20.8694,20.8893,20.8496,20.8694,483700.0
2014-07-24 11:00:00,42.0,42.04,41.95,42.03,276900.0,20.8694,20.8893,20.8446,20.8843,276900.0
2014-07-24 11:30:00,42.03,42.13,42.01,42.09,229400.0,20.8843,20.934,20.8744,20.9142,229400.0
2014-07-24 12:00:00,42.09,42.14,42.09,42.12,138400.0,20.9142,20.939,20.9142,20.9291,138400.0
2014-07-24 12:30:00,42.11,42.13,42.05,42.12,197200.0,20.9241,20.934,20.8943,20.9291,197200.0
2014-07-24 13:00:00,42.11,42.14,42.07,42.11,322200.0,20.9241,20.939,20.9042,20.9241,322200.0
2014-07-24 13:30:00,42.1,42.13,42.08,42.09,143200.0,20.9191,20.934,20.9092,20.9142,143200.0
2014-07-24 14:00:00,42.09,42.15,42.08,42.15,175800.0,20.9142,20.944,20.9092,20.944,175800.0
2014-07-24 14:30:00,42.14,42.15,42.05,42.07,212600.0,20.939,20.944,20.8943,20.9042,212600.0
2014-07-24 15:00:00,42.07,42.14,42.04,42.1,281300.0,20.9042,20.939,20.8893,20.9191,281300.0
2014-07-24 15:30:00,42.11,42.12,42.01,42.03,955400.0,20.9241,20.9291,20.8744,20.8843,955400.0
2014-07-25 09:30:00,41.88,42.02,41.71,41.74,637000.0,20.8098,20.8794,20.7253,20.7402,637000.0
2014-07-25 10:00:00,41.74,41.87,41.72,41.8,327900.0,20.7402,20.8048,20.7303,20.7701,327900.0
2014-07-25 10:30:00,41.81,41.82,41.71,41.72,198300.0,20.775,20.78,20.7253,20.7303,198300.0
2014-07-25 11:00:00,41.73,41.73,41.61,41.62,314000.0,20.7353,20.7353,20.6756,20.6806,314000.0
2014-07-25 11:30:00,41.61,41.7,41.61,41.66,186700.0,20.6756,20.7204,20.6756,20.7005,186700.0
2014-07-25 12:00:00,41.65,41.73,41.61,41.69,204600.0,20.6955,20.7353,20.6756,20.7154,204600.0
2014-07-25 12:30:00,41.69,41.73,41.68,41.73,150600.0,20.7154,20.7353,20.7104,20.7353,150600.0
2014-07-25 13:00:00,41.72,41.73,41.63,41.66,200400.0,20.7303,20.7353,20.6856,20.7005,200400.0
2014-07-25 13:30:00,41.65,41.65,41.56,41.56,214500.0,20.6955,20.6955,20.6508,20.6508,214500.0
2014-07-25 14:00:00,41.57,41.65,41.52,41.63,193700.0,20.6558,20.6955,20.6309,20.6856,193700.0
2014-07-25 14:30:00,41.64,41.66,41.61,41.64,188000.0,20.6906,20.7005,20.6756,20.6906,188000.0
2014-07-25 15:00:00,41.64,41.67,41.6,41.66,475000.0,20.6906,20.7055,20.6707,20.7005,475000.0
2014-07-25 15:30:00,41.66,41.76,41.65,41.75,871200.0,20.7005,20.7502,20.6955,20.7452,871200.0
2014-07-28 09:30:00,41.73,41.86,41.37,41.44,755500.0,20.7353,20.7999,20.5564,20.5912,755500.0
2014-07-28 10:00:00,41.42,41.53,41.39,41.43,386800.0,20.5812,20.6359,20.5663,20.5862,386800.0
2014-07-28 10:30:00,41.44,41.54,41.42,41.51,240500.0,20.5912,20.6409,20.5812,20.626,240500.0
2014-07-28 11:00:00,41.52,41.59,41.43,41.46,286200.0,20.6309,20.6657,20.5862,20.6011,286200.0
2014-07-28 11:30:00,41.45,41.57,41.45,41.56,243600.0,20.5961,20.6558,20.5961,20.6508,243600.0
2014-07-28 12:00:00,41.56,41.56,41.51,41.51,115500.0,20.6508,20.6508,20.626,20.626,115500.0
2014-07-28 12:30:00,41.51,41.6,41.51,41.56,156300.0,20.626,20.6707,20.626,20.6508,156300.0
2014-07-28 13:00:00,41.57,41.65,41.54,41.63,180300.0,20.6558,20.6955,20.6409,20.6856,180300.0
2014-07-28 13:30:00,41.63,41.7,41.59,41.6,265900.0,20.6856,20.7204,20.6657,20.6707,265900.0
2014-07-28 14:00:00,41.6,41.68,41.6,41.65,136400.0,20.6707,20.7104,20.6707,20.6955,136400.0
2014-07-28 14:30:00,41.65,41.69,41.62,41.65,194900.0,20.6955,20.7154,20.6806,20.6955,194900.0
2014-07-28 15:00:00,41.65,41.66,41.62,41.66,250200.0,20.6955,20.7005,20.6806,20.7005,250200.0
2014-07-28 15:30:00,41.66,41.68,41.61,41.63,567800.0,20.7005,20.7104,20.6756,20.6856,567800.0
2014-07-29 09:30:00,41.59,41.78,41.54,41.73,630000.0,20.6657,20.7601,20.6409,20.7353,630000.0
2014-07-29 10:00:00,41.74,41.82,41.68,41.73,531200.0,20.7402,20.78,20.7104,20.7353,531200.0
2014-07-29 10:30:00,41.73,41.75,41.65,41.65,380800.0,20.7353,20.7452,20.6955,20.6955,380800.0
2014-07-29 11:00:00,41.65,41.67,41.55,41.56,587100.0,20.6955,20.7055,20.6458,20.6508,587100.0
2014-07-29 11:30:00,41.56,41.57,41.48,41.48,550700.0,20.6508,20.6558,20.611,20.611,550700.0
2014-07-29 12:00:00,41.48,41.63,41.47,41.59,620900.0,20.611,20.6856,20.6061,20.6657,620900.0
2014-07-29 12:30:00,41.58,41.69,41.56,41.67,533500.0,20.6607,20.7154,20.6508,20.7055,533500.0
2014-07-29 13:00:00,41.67,41.77,41.65,41.74,578100.0,20.7055,20.7551,20.6955,20.7402,578100.0
2014-07-29 13:30:00,41.73,41.8,41.69,41.79,335300.0,20.7353,20.7701,20.7154,20.7651,335300.0
2014-07-29 14:00:00,41.79,41.82,41.63,41.67,556500.0,20.7651,20.78,20.6856,20.7055,556500.0
2014-07-29 14:30:00,41.66,41.73,41.63,41.71,269600.0,20.7005,20.7353,20.6856,20.7253,269600.0
2014-07-29 15:00:00,41.71,41.71,41.65,41.65,511300.0,20.7253,20.7253,20.6955,20.6955,511300.0
2014-07-29 15:30:00,41.66,41.66,41.53,41.54,1043700.0,20.7005,20.7005,20.6359,20.6409,1043700.0
2014-07-30 09:30:00,41.83,41.89,41.34,41.36,969400.0,20.785,20.8148,20.5415,20.5514,969400.0
2014-07-30 10:00:00,41.35,41.43,41.29,41.34,338200.0,20.5465,20.5862,20.5166,20.5415,338200.0
2014-07-30 10:30:00,41.33,41.34,41.22,41.26,297600.0,20.5365,20.5415,20.4819,20.5017,297600.0
2014-07-30 11:00:00,41.25,41.35,41.2,41.35,231200.0,20.4968,20.5465,20.4719,20.5465,231200.0
2014-07-30 11:30:00,41.34,41.35,41.3,41.3,188500.0,20.5415,20.5465,20.5216,20.5216,188500.0
2014-07-30 12:00:00,41.31,41.33,41.25,41.31,199500.0,20.5266,20.5365,20.4968,20.5266,199500.0
2014-07-30 12:30:00,41.32,41.38,41.3,41.31,136600.0,20.5315,20.5614,20.5216,20.5266,136600.0
2014-07-30 13:00:00,41.31,41.32,41.16,41.16,245400.0,20.5266,20.5315,20.452,20.452,245400.0
2014-07-30 13:30:00,41.16,41.19,41.08,41.1,459900.0,20.452,20.467,20.4123,20.4222,459900.0
2014-07-30 14:00:00,41.11,41.23,41.07,41.16,622500.0,20.4272,20.4868,20.4073,20.452,622500.0
2014-07-30 14:30:00,41.16,41.16,41.08,41.12,497300.0,20.452,20.452,20.4123,20.4322,497300.0
2014-07-30 15:00:00,41.13,41.24,41.06,41.23,704900.0,20.4371,20.4918,20.4024,20.4868,704900.0
2014-07-30 15:30:00,41.22,41.23,41.1,41.12,1599400.0,20.4819,20.4868,20.4222,20.4322,1599400.0
2014-07-31 09:30:00,40.93,41.0,40.67,40.85,737200.0,20.3378,20.3725,20.2086,20.298,737200.0
2014-07-31 10:00:00,40.86,41.04,40.84,40.96,447700.0,20.303,20.3924,20.293,20.3527,447700.0
2014-07-31 10:30:00,40.96,40.99,40.8,40.81,389700.0,20.3527,20.3676,20.2732,20.2781,389700.0
2014-07-31 11:00:00,40.82,40.91,40.76,40.84,371900.0,20.2831,20.3278,20.2533,20.293,371900.0
2014-07-31 11:30:00,40.84,40.92,40.79,40.82,476900.0,20.293,20.3328,20.2682,20.2831,476900.0
2014-07-31 12:00:00,40.81,40.89,40.79,40.85,249000.0,20.2781,20.3179,20.2682,20.298,249000.0
2014-07-31 12:30:00,40.85,40.94,40.85,40.91,208300.0,20.298,20.3427,20.298,20.3278,208300.0
2014-07-31 13:00:00,40.9,40.95,40.86,40.91,252300.0,20.3229,20.3477,20.303,20.3278,252300.0
2014-07-31 13:30:00,40.92,40.97,40.87,40.91,196400.0,20.3328,20.3576,20.3079,20.3278,196400.0
2014-07-31 14:00:00,40.91,40.98,40.89,40.96,265500.0,20.3278,20.3626,20.3179,20.3527,265500.0
2014-07-31 14:30:00,40.96,40.96,40.73,40.75,356800.0,20.3527,20.3527,20.2384,20.2483,356800.0
2014-07-31 15:00:00,40.75,40.82,40.7,40.72,521300.0,20.2483,20.2831,20.2235,20.2334,521300.0
2014-07-31 15:30:00,40.72,40.75,40.59,40.59,1452500.0,20.2334,20.2483,20.1688,20.1688,1452500.0
2014-08-01 09:30:00,40.37,40.58,40.26,40.54,760200.0,20.0595,20.1638,20.0048,20.144,760200.0
2014-08-01 10:00:00,40.55,40.67,40.48,40.64,521700.0,20.1489,20.2086,20.1142,20.1937,521700.0
2014-08-01 10:30:00,40.64,40.8,40.64,40.65,366900.0,20.1937,20.2732,20.1937,20.1986,366900.0
2014-08-01 11:00:00,40.65,40.69,40.57,40.6,398600.0,20.1986,20.2185,20.1589,20.1738,398600.0
2014-08-01 11:30:00,40.61,40.63,40.39,40.45,333700.0,20.1788,20.1887,20.0694,20.0993,333700.0
2014-08-01 12:00:00,40.45,40.59,40.45,40.54,239500.0,20.0993,20.1688,20.0993,20.144,239500.0
2014-08-01 12:30:00,40.55,40.62,40.49,40.59,233100.0,20.1489,20.1837,20.1191,20.1688,233100.0
2014-08-01 13:00:00,40.59,40.7,40.55,40.7,272200.0,20.1688,20.2235,20.1489,20.2235,272200.0
2014-08-01 13:30:00,40.71,40.71,40.59,40.67,285600.0,20.2284,20.2284,20.1688,20.2086,285600.0
2014-08-01 14:00:00,40.66,40.7,40.61,40.61,162100.0,20.2036,20.2235,20.1788,20.1788,162100.0
2014-08-01 14:30:00,40.62,40.65,40.55,40.58,234900.0,20.1837,20.1986,20.1489,20.1638,234900.0
2014-08-01 15:00:00,40.58,40.64,40.54,40.55,348800.0,20.1638,20.1937,20.144,20.1489,348800.0
2014-08-01 15:30:00,40.54,40.62,40.5,40.51,1038600.0,20.144,20.1837,20.1241,20.1291,1038600.0
2014-08-04 09:30:00,40.47,40.65,40.4,40.63,525600.0,20.1092,20.1986,20.0744,20.1887,525600.0
2014-08-04 10:00:00,40.63,40.63,40.54,40.59,347100.0,20.1887,20.1887,20.144,20.1688,347100.0
2014-08-04 10:30:00,40.59,40.64,40.51,40.52,328500.0,20.1688,20.1937,20.1291,20.134,328500.0
2014-08-04 11:00:00,40.52,40.59,40.51,40.58,265200.0,20.134,20.1688,20.1291,20.1638,265200.0
2014-08-04 11:30:00,40.58,40.59,40.48,40.49,238200.0,20.1638,20.1688,20.1142,20.1191,238200.0
2014-08-04 12:00:00,40.49,40.53,40.44,40.51,224900.0,20.1191,20.139,20.0943,20.1291,224900.0
2014-08-04 12:30:00,40.51,40.55,40.49,40.53,171800.0,20.1291,20.1489,20.1191,20.139,171800.0
2014-08-04 13:00:00,40.53,40.61,40.53,40.58,235200.0,20.139,20.1788,20.139,20.1638,235200.0
2014-08-04 13:30:00,40.58,40.66,40.58,40.63,244300.0,20.1638,20.2036,20.1638,20.1887,244300.0
2014-08-04 14:00:00,40.63,40.69,40.62,40.68,312400.0,20.1887,20.2185,20.1837,20.2135,312400.0
2014-08-04 14:30:00,40.68,40.75,40.65,40.68,223900.0,20.2135,20.2483,20.1986,20.2135,223900.0
2014-08-04 15:00:00,40.69,40.76,40.68,40.76,250500.0,20.2185,20.2533,20.2135,20.2533,250500.0
2014-08-04 15:30:00,40.76,40.83,40.7,40.73,1504800.0,20.2533,20.2881,20.2235,20.2384,1504800.0
2014-08-05 09:30:00,40.72,40.96,40.66,40.76,412800.0,20.2334,20.3527,20.2036,20.2533,412800.0
2014-08-05 10:00:00,40.77,40.82,40.66,40.8,258800.0,20.2583,20.2831,20.2036,20.2732,258800.0
2014-08-05 10:30:00,40.79,40.84,40.7,40.73,288600.0,20.2682,20.293,20.2235,20.2384,288600.0
2014-08-05 11:00:00,40.73,40.8,40.68,40.75,221400.0,20.2384,20.2732,20.2135,20.2483,221400.0
2014-08-05 11:30:00,40.75,40.82,40.73,40.77,194000.0,20.2483,20.2831,20.2384,20.2583,194000.0
2014-08-05 12:00:00,40.77,40.79,40.68,40.72,122600.0,20.2583,20.2682,20.2135,20.2334,122600.0
2014-08-05 12:30:00,40.71,40.76,40.68,40.76,135600.0,20.2284,20.2533,20.2135,20.2533,135600.0
2014-08-05 13:00:00,40.77,40.77,40.7,40.71,103400.0,20.2583,20.2583,20.2235,20.2284,103400.0
2014-08-05 13:30:00,40.71,40.71,40.43,40.5,407100.0,20.2284,20.2284,20.0893,20.1241,407100.0
2014-08-05 14:00:00,40.5,40.51,40.41,40.49,296200.0,20.1241,20.1291,20.0794,20.1191,296200.0
2014-08-05 14:30:00,40.49,40.55,40.47,40.49,224500.0,20.1191,20.1489,20.1092,20.1191,224500.0
2014-08-05 15:00:00,40.49,40.6,40.47,40.56,416900.0,20.1191,20.1738,20.1092,20.1539,416900.0
2014-08-05 15:30:00,40.57,40.66,40.57,40.58,699300.0,20.1589,20.2036,20.1589,20.1638,699300.0
2014-08-06 09:30:00,40.47,41.55,40.47,41.33,1449300.0,20.1092,20.6458,20.1092,20.5365,1449300.0
2014-08-06 10:00:00,41.34,41.37,41.2,41.33,482900.0,20.5415,20.5564,20.4719,20.5365,482900.0
2014-08-06 10:30:00,41.32,41.35,41.22,41.34,401300.0,20.5315,20.5465,20.4819,20.5415,401300.0
2014-08-06 11:00:00,41.35,41.35,41.2,41.22,284800.0,20.5465,20.5465,20.4719,20.4819,284800.0
2014-08-06 11:30:00,41.22,41.38,41.21,41.37,360300.0,20.4819,20.5614,20.4769,20.5564,360300.0
2014-08-06 12:00:00,41.38,41.45,41.31,41.42,439700.0,20.5614,20.5961,20.5266,20.5812,439700.0
2014-08-06 12:30:00,41.41,41.52,41.36,41.37,283600.0,20.5763,20.6309,20.5514,20.5564,283600.0
2014-08-06 13:00:00,41.36,41.49,41.33,41.46,280000.0,20.5514,20.616,20.5365,20.6011,280000.0
2014-08-06 13:30:00,41.47,41.47,41.38,41.38,286900.0,20.6061,20.6061,20.5614,20.5614,286900.0
2014-08-06 14:00:00,41.38,41.43,41.36,41.43,223200.0,20.5614,20.5862,20.5514,20.5862,223200.0
2014-08-06 14:30:00,41.42,41.43,41.36,41.41,304400.0,20.5812,20.5862,20.5514,20.5763,304400.0
2014-08-06 15:00:00,41.41,41.49,41.41,41.47,618400.0,20.5763,20.616,20.5763,20.6061,618400.0
2014-08-06 15:30:00,41.46,41.48,41.39,41.43,1501300.0,20.6011,20.611,20.5663,20.5862,1501300.0
2014-08-07 09:30:00,41.44,41.52,41.2,41.31,805800.0,20.5912,20.6309,20.4719,20.5266,805800.0
2014-08-07 10:00:00,41.3,41.34,41.25,41.3,317600.0,20.5216,20.5415,20.4968,20.5216,317600.0
2014-08-07 10:30:00,41.3,41.31,41.14,41.23,403500.0,20.5216,20.5266,20.4421,20.4868,403500.0
2014-08-07 11:00:00,41.23,41.23,41.15,41.16,320100.0,20.4868,20.4868,20.4471,20.452,320100.0
2014-08-07 11:30:00,41.16,41.22,41.01,41.09,393700.0,20.452,20.4819,20.3775,20.4173,393700.0
2014-08-07 12:00:00,41.09,41.13,40.97,40.99,462900.0,20.4173,20.4371,20.3576,20.3676,462900.0
2014-08-07 12:30:00,40.99,40.99,40.91,40.95,334200.0,20.3676,20.3676,20.3278,20.3477,334200.0
2014-08-07 13:00:00,40.96,41.15,40.92,41.12,554500.0,20.3527,20.4471,20.3328,20.4322,554500.0
2014-08-07 13:30:00,41.11,41.21,41.11,41.17,316800.0,20.4272,20.4769,20.4272,20.457,316800.0
2014-08-07 14:00:00,41.17,41.19,41.12,41.15,259800.0,20.457,20.467,20.4322,20.4471,259800.0
2014-08-07 14:30:00,41.14,41.16,41.07,41.07,310000.0,20.4421,20.452,20.4073,20.4073,310000.0
2014-08-07 15:00:00,41.07,41.11,41.02,41.07,682300.0,20.4073,20.4272,20.3825,20.4073,682300.0
2014-08-07 15:30:00,41.07,41.18,41.02,41.17,1683300.0,20.4073,20.462,20.3825,20.457,1683300.0
2014-08-08 09:30:00,41.2,41.34,41.15,41.21,483900.0,20.4719,20.5415,20.4471,20.4769,483900.0
2014-08-08 10:00:00,41.2,41.25,41.13,41.2,208400.0,20.4719,20.4968,20.4371,20.4719,208400.0
2014-08-08 10:30:00,41.2,41.34,41.15,41.32,311800.0,20.4719,20.5415,20.4471,20.5315,311800.0
2014-08-08 11:00:00,41.32,41.36,41.27,41.32,253800.0,20.5315,20.5514,20.5067,20.5315,253800.0
2014-08-08 11:30:00,41.33,41.41,41.32,41.39,140700.0,20.5365,20.5763,20.5315,20.5663,140700.0
2014-08-08 12:00:00,41.39,41.41,41.34,41.36,123400.0,20.5663,20.5763,20.5415,20.5514,123400.0
2014-08-08 12:30:00,41.36,41.41,41.33,41.38,88300.0,20.5514,20.5763,20.5365,20.5614,88300.0
2014-08-08 13:00:00,41.38,41.58,41.36,41.53,196100.0,20.5614,20.6607,20.5514,20.6359,196100.0
2014-08-08 13:30:00,41.52,41.56,41.48,41.55,194900.0,20.6309,20.6508,20.611,20.6458,194900.0
2014-08-08 14:00:00,41.56,41.59,41.53,41.57,165600.0,20.6508,20.6657,20.6359,20.6558,165600.0
2014-08-08 14:30:00,41.58,41.59,41.54,41.54,210800.0,20.6607,20.6657,20.6409,20.6409,210800.0
2014-08-08 15:00:00,41.54,41.57,41.51,41.56,264600.0,20.6409,20.6558,20.626,20.6508,264600.0
2014-08-08 15:30:00,41.56,41.66,41.54,41.62,1004300.0,20.6508,20.7005,20.6409,20.6806,1004300.0
2014-08-11 09:30:00,41.82,42.14,41.64,42.08,765500.0,20.78,20.939,20.6906,20.9092,765500.0
2014-08-11 10:00:00,42.08,42.15,41.91,41.96,472800.0,20.9092,20.944,20.8247,20.8496,472800.0
2014-08-11 10:30:00,41.97,42.02,41.93,42.01,493700.0,20.8545,20.8794,20.8346,20.8744,493700.0
2014-08-11 11:00:00,42.01,42.13,42.0,42.03,250200.0,20.8744,20.934,20.8694,20.8843,250200.0
2014-08-11 11:30:00,42.03,42.31,42.03,42.29,763900.0,20.8843,21.0235,20.8843,21.0135,763900.0
2014-08-11 12:00:00,42.28,42.29,42.16,42.21,346600.0,21.0086,21.0135,20.9489,20.9738,346600.0
2014-08-11 12:30:00,42.21,42.25,42.18,42.24,200400.0,20.9738,20.9937,20.9589,20.9887,200400.0
2014-08-11 13:00:00,42.24,42.3,42.2,42.23,246700.0,20.9887,21.0185,20.9688,20.9837,246700.0
2014-08-11 13:30:00,42.23,42.25,42.15,42.15,313300.0,20.9837,20.9937,20.944,20.944,313300.0
2014-08-11 14:00:00,42.15,42.18,42.11,42.15,189500.0,20.944,20.9589,20.9241,20.944,189500.0
2014-08-11 14:30:00,42.15,42.19,42.13,42.15,241200.0,20.944,20.9638,20.934,20.944,241200.0
2014-08-11 15:00:00,42.15,42.21,42.06,42.06,426200.0,20.944,20.9738,20.8992,20.8992,426200.0
2014-08-11 15:30:00,42.06,42.08,41.99,41.99,735900.0,20.8992,20.9092,20.8645,20.8645,735900.0
2014-08-12 09:30:00,41.9,41.97,41.79,41.82,363800.0,20.8197,20.8545,20.7651,20.78,363800.0
2014-08-12 10:00:00,41.82,41.86,41.72,41.85,295000.0,20.78,20.7999,20.7303,20.7949,295000.0
2014-08-12 10:30:00,41.85,41.93,41.77,41.84,244800.0,20.7949,20.8346,20.7551,20.7899,244800.0
2014-08-12 11:00:00,41.83,41.87,41.73,41.87,180900.0,20.785,20.8048,20.7353,20.8048,180900.0
2014-08-12 11:30:00,41.87,41.91,41.84,41.85,192100.0,20.8048,20.8247,20.7899,20.7949,192100.0
2014-08-12 12:00:00,41.85,41.87,41.8,41.83,168900.0,20.7949,20.8048,20.7701,20.785,168900.0
2014-08-12 12:30:00,41.83,41.94,41.82,41.89,177000.0,20.785,20.8396,20.78,20.8148,177000.0
2014-08-12 13:00:00,41.89,41.93,41.86,41.86,163400.0,20.8148,20.8346,20.7999,20.7999,163400.0
2014-08-12 13:30:00,41.87,41.89,41.83,41.86,146500.0,20.8048,20.8148,20.785,20.7999,146500.0
2014-08-12 14:00:00,41.87,41.89,41.8,41.86,242000.0,20.8048,20.8148,20.7701,20.7999,242000.0
2014-08-12 14:30:00,41.86,41.93,41.83,41.9,157400.0,20.7999,20.8346,20.785,20.8197,157400.0
2014-08-12 15:00:00,41.91,41.95,41.9,41.91,204600.0,20.8247,20.8446,20.8197,20.8247,204600.0
2014-08-12 15:30:00,41.92,42.01,41.9,41.95,712400.0,20.8297,20.8744,20.8197,20.8446,712400.0
2014-08-13 09:30:00,42.08,42.28,42.04,42.05,685700.0,20.9092,21.0086,20.8893,20.8943,685700.0
2014-08-13 10:00:00,42.03,42.04,41.89,41.94,370500.0,20.8843,20.8893,20.8148,20.8396,370500.0
2014-08-13 10:30:00,41.95,41.99,41.92,41.97,196200.0,20.8446,20.8645,20.8297,20.8545,196200.0
2014-08-13 11:00:00,41.97,42.13,41.95,42.13,277200.0,20.8545,20.934,20.8446,20.934,277200.0
2014-08-13 11:30:00,42.13,42.16,42.1,42.13,148200.0,20.934,20.9489,20.9191,20.934,148200.0
2014-08-13 12:00:00,42.12,42.16,42.09,42.15,118500.0,20.9291,20.9489,20.9142,20.944,118500.0
2014-08-13 12:30:00,42.14,42.16,42.1,42.11,113900.0,20.939,20.9489,20.9191,20.9241,113900.0
2014-08-13 13:00:00,42.12,42.13,42.06,42.08,128600.0,20.9291,20.934,20.8992,20.9092,128600.0
2014-08-13 13:30:00,42.08,42.13,42.06,42.1,132100.0,20.9092,20.934,20.8992,20.9191,132100.0
2014-08-13 14:00:00,42.1,42.11,42.0,42.02,168700.0,20.9191,20.9241,20.8694,20.8794,168700.0
2014-08-13 14:30:00,42.02,42.05,42.01,42.02,104200.0,20.8794,20.8943,20.8744,20.8794,104200.0
2014-08-13 15:00:00,42.02,42.05,41.99,42.0,188800.0,20.8794,20.8943,20.8645,20.8694,188800.0
2014-08-13 15:30:00,42.0,42.09,41.99,42.07,534900.0,20.8694,20.9142,20.8645,20.9042,534900.0
2014-08-14 09:30:00,42.11,42.21,42.04,42.06,239900.0,20.9241,20.9738,20.8893,20.8992,239900.0
2014-08-14 10:00:00,42.06,42.16,42.01,42.14,142900.0,20.8992,20.9489,20.8744,20.939,142900.0
2014-08-14 10:30:00,42.14,42.16,42.03,42.04,127600.0,20.939,20.9489,20.8843,20.8893,127600.0
2014-08-14 11:00:00,42.04,42.22,42.04,42.17,177700.0,20.8893,20.9787,20.8893,20.9539,177700.0
2014-08-14 11:30:00,42.18,42.21,42.17,42.18,127800.0,20.9589,20.9738,20.9539,20.9589,127800.0
2014-08-14 12:00:00,42.19,42.23,42.18,42.21,78000.0,20.9638,20.9837,20.9589,20.9738,78000.0
2014-08-14 12:30:00,42.21,42.23,42.16,42.16,117700.0,20.9738,20.9837,20.9489,20.9489,117700.0
2014-08-14 13:00:00,42.17,42.25,42.14,42.23,80200.0,20.9539,20.9937,20.939,20.9837,80200.0
2014-08-14 13:30:00,42.22,42.24,42.2,42.21,101300.0,20.9787,20.9887,20.9688,20.9738,101300.0
2014-08-14 14:00:00,42.2,42.22,42.19,42.22,104500.0,20.9688,20.9787,20.9638,20.9787,104500.0
2014-08-14 14:30:00,42.22,42.23,42.21,42.23,119800.0,20.9787,20.9837,20.9738,20.9837,119800.0
2014-08-14 15:00:00,42.23,42.25,42.19,42.2,190500.0,20.9837,20.9937,20.9638,20.9688,190500.0
2014-08-14 15:30:00,42.2,42.26,42.17,42.26,743800.0,20.9688,20.9986,20.9539,20.9986,743800.0
2014-08-15 09:30:00,42.39,42.43,42.25,42.41,796200.0,21.0632,21.0831,20.9937,21.0732,796200.0
2014-08-15 10:00:00,42.42,42.45,42.37,42.43,226600.0,21.0781,21.093,21.0533,21.0831,226600.0
2014-08-15 10:30:00,42.43,42.47,41.98,42.15,443200.0,21.0831,21.103,20.8595,20.944,443200.0
2014-08-15 11:00:00,42.14,42.17,42.02,42.04,252200.0,20.939,20.9539,20.8794,20.8893,252200.0
2014-08-15 11:30:00,42.04,42.17,41.93,42.01,229300.0,20.8893,20.9539,20.8346,20.8744,229300.0
2014-08-15 12:00:00,42.01,42.12,41.96,42.12,195300.0,20.8744,20.9291,20.8496,20.9291,195300.0
2014-08-15 12:30:00,42.12,42.13,42.04,42.08,153200.0,20.9291,20.934,20.8893,20.9092,153200.0
2014-08-15 13:00:00,42.07,42.11,42.0,42.09,117400.0,20.9042,20.9241,20.8694,20.9142,117400.0
2014-08-15 13:30:00,42.1,42.1,41.97,41.98,134700.0,20.9191,20.9191,20.8545,20.8595,134700.0
2014-08-15 14:00:00,41.98,42.11,41.96,42.09,164600.0,20.8595,20.9241,20.8496,20.9142,164600.0
2014-08-15 14:30:00,42.1,42.17,42.09,42.09,162200.0,20.9191,20.9539,20.9142,20.9142,162200.0
2014-08-15 15:00:00,42.09,42.15,42.08,42.14,224000.0,20.9142,20.944,20.9092,20.939,224000.0
2014-08-15 15:30:00,42.15,42.23,42.12,42.21,749100.0,20.944,20.9837,20.9291,20.9738,749100.0
2014-08-18 09:30:00,42.3,42.59,42.3,42.46,408300.0,21.0185,21.1626,21.0185,21.098,408300.0
2014-08-18 10:00:00,42.45,42.53,42.44,42.52,227700.0,21.093,21.1328,21.0881,21.1278,227700.0
2014-08-18 10:30:00,42.52,42.53,42.42,42.43,165900.0,21.1278,21.1328,21.0781,21.0831,165900.0
2014-08-18 11:00:00,42.43,42.53,42.41,42.45,151200.0,21.0831,21.1328,21.0732,21.093,151200.0
2014-08-18 11:30:00,42.44,42.46,42.36,42.43,134200.0,21.0881,21.098,21.0483,21.0831,134200.0
2014-08-18 12:00:00,42.42,42.48,42.42,42.45,112600.0,21.0781,21.1079,21.0781,21.093,112600.0
2014-08-18 12:30:00,42.45,42.47,42.42,42.42,129900.0,21.093,21.103,21.0781,21.0781,129900.0
2014-08-18 13:00:00,42.42,42.44,42.37,42.39,108600.0,21.0781,21.0881,21.0533,21.0632,108600.0
2014-08-18 13:30:00,42.39,42.4,42.35,42.36,113300.0,21.0632,21.0682,21.0433,21.0483,113300.0
2014-08-18 14:00:00,42.36,42.44,42.35,42.41,208200.0,21.0483,21.0881,21.0433,21.0732,208200.0
2014-08-18 14:30:00,42.41,42.48,42.4,42.47,176500.0,21.0732,21.1079,21.0682,21.103,176500.0
2014-08-18 15:00:00,42.48,42.48,42.45,42.47,269900.0,21.1079,21.1079,21.093,21.103,269900.0
2014-08-18 15:30:00,42.48,42.5,42.34,42.49,1129500.0,21.1079,21.1179,21.0384,21.1129,1129500.0
2014-08-19 09:30:00,42.6,42.6,42.3,42.41,343200.0,21.1676,21.1676,21.0185,21.0732,343200.0
2014-08-19 10:00:00,42.41,42.46,42.37,42.41,197700.0,21.0732,21.098,21.0533,21.0732,197700.0
2014-08-19 10:30:00,42.42,42.6,42.41,42.6,176900.0,21.0781,21.1676,21.0732,21.1676,176900.0
2014-08-19 11:00:00,42.59,42.63,42.55,42.62,150900.0,21.1626,21.1825,21.1427,21.1775,150900.0
2014-08-19 11:30:00,42.62,42.63,42.58,42.61,131700.0,21.1775,21.1825,21.1576,21.1725,131700.0
2014-08-19 12:00:00,42.61,42.61,42.55,42.57,127800.0,21.1725,21.1725,21.1427,21.1527,127800.0
2014-08-19 12:30:00,42.57,42.63,42.56,42.63,150900.0,21.1527,21.1825,21.1477,21.1825,150900.0
2014-08-19 13:00:00,42.62,42.63,42.6,42.61,103200.0,21.1775,21.1825,21.1676,21.1725,103200.0
2014-08-19 13:30:00,42.6,42.63,42.6,42.63,82800.0,21.1676,21.1825,21.1676,21.1825,82800.0
2014-08-19 14:00:00,42.63,42.7,42.62,42.68,226500.0,21.1825,21.2173,21.1775,21.2073,226500.0
2014-08-19 14:30:00,42.68,42.69,42.63,42.65,118200.0,21.2073,21.2123,21.1825,21.1924,118200.0
2014-08-19 15:00:00,42.64,42.71,42.64,42.67,267400.0,21.1874,21.2222,21.1874,21.2023,267400.0
2014-08-19 15:30:00,42.68,42.7,42.65,42.69,1110800.0,21.2073,21.2173,21.1924,21.2123,1110800.0
2014-08-20 09:30:00,42.71,42.72,42.48,42.48,327800.0,21.2222,21.2272,21.1079,21.1079,327800.0
2014-08-20 10:00:00,42.48,42.52,42.42,42.52,181000.0,21.1079,21.1278,21.0781,21.1278,181000.0
2014-08-20 10:30:00,42.52,42.52,42.37,42.49,261200.0,21.1278,21.1278,21.0533,21.1129,261200.0
2014-08-20 11:00:00,42.48,42.51,42.47,42.49,151300.0,21.1079,21.1228,21.103,21.1129,151300.0
2014-08-20 11:30:00,42.48,42.51,42.46,42.48,183800.0,21.1079,21.1228,21.098,21.1079,183800.0
2014-08-20 12:00:00,42.47,42.47,42.4,42.46,193200.0,21.103,21.103,21.0682,21.098,193200.0
2014-08-20 12:30:00,42.46,42.48,42.4,42.41,121900.0,21.098,21.1079,21.0682,21.0732,121900.0
2014-08-20 13:00:00,42.4,42.47,42.4,42.45,140200.0,21.0682,21.103,21.0682,21.093,140200.0
2014-08-20 13:30:00,42.45,42.49,42.44,42.48,142200.0,21.093,21.1129,21.0881,21.1079,142200.0
2014-08-20 14:00:00,42.48,42.48,42.32,42.4,256800.0,21.1079,21.1079,21.0284,21.0682,256800.0
2014-08-20 14:30:00,42.4,42.48,42.39,42.46,132400.0,21.0682,21.1079,21.0632,21.098,132400.0
2014-08-20 15:00:00,42.46,42.49,42.44,42.46,226600.0,21.098,21.1129,21.0881,21.098,226600.0
2014-08-20 15:30:00,42.46,42.5,42.44,42.44,1180600.0,21.098,21.1179,21.0881,21.0881,1180600.0
2014-08-21 09:30:00,42.46,42.65,42.34,42.64,467600.0,21.098,21.1924,21.0384,21.1874,467600.0
2014-08-21 10:00:00,42.64,42.68,42.57,42.63,293700.0,21.1874,21.2073,21.1527,21.1825,293700.0
2014-08-21 10:30:00,42.63,42.67,42.57,42.58,342900.0,21.1825,21.2023,21.1527,21.1576,342900.0
2014-08-21 11:00:00,42.58,42.66,42.57,42.62,204800.0,21.1576,21.1974,21.1527,21.1775,204800.0
2014-08-21 11:30:00,42.61,42.62,42.55,42.57,247300.0,21.1725,21.1775,21.1427,21.1527,247300.0
2014-08-21 12:00:00,42.57,42.65,42.57,42.65,324500.0,21.1527,21.1924,21.1527,21.1924,324500.0
2014-08-21 12:30:00,42.65,42.66,42.61,42.62,163200.0,21.1924,21.1974,21.1725,21.1775,163200.0
2014-08-21 13:00:00,42.62,42.63,42.57,42.61,214200.0,21.1775,21.1825,21.1527,21.1725,214200.0
2014-08-21 13:30:00,42.62,42.62,42.58,42.61,195700.0,21.1775,21.1775,21.1576,21.1725,195700.0
2014-08-21 14:00:00,42.61,42.62,42.6,42.61,117200.0,21.1725,21.1775,21.1676,21.1725,117200.0
2014-08-21 14:30:00,42.61,42.61,42.58,42.59,163500.0,21.1725,21.1725,21.1576,21.1626,163500.0
2014-08-21 15:00:00,42.59,42.6,42.57,42.57,189600.0,21.1626,21.1676,21.1527,21.1527,189600.0
2014-08-21 15:30:00,42.58,42.58,42.54,42.57,848800.0,21.1576,21.1576,21.1378,21.1527,848800.0
2014-08-22 09:30:00,42.59,42.7,42.54,42.69,421200.0,21.1626,21.2173,21.1378,21.2123,421200.0
2014-08-22 10:00:00,42.69,42.7,42.55,42.57,214600.0,21.2123,21.2173,21.1427,21.1527,214600.0
2014-08-22 10:30:00,42.57,42.61,42.45,42.47,212500.0,21.1527,21.1725,21.093,21.103,212500.0
2014-08-22 11:00:00,42.47,42.58,42.43,42.56,268500.0,21.103,21.1576,21.0831,21.1477,268500.0
2014-08-22 11:30:00,42.56,42.57,42.49,42.53,166300.0,21.1477,21.1527,21.1129,21.1328,166300.0
2014-08-22 12:00:00,42.54,42.6,42.51,42.6,98000.0,21.1378,21.1676,21.1228,21.1676,98000.0
2014-08-22 12:30:00,42.6,42.63,42.59,42.62,110100.0,21.1676,21.1825,21.1626,21.1775,110100.0
2014-08-22 13:00:00,42.63,42.69,42.61,42.69,127900.0,21.1825,21.2123,21.1725,21.2123,127900.0
2014-08-22 13:30:00,42.69,42.7,42.64,42.64,152400.0,21.2123,21.2173,21.1874,21.1874,152400.0
2014-08-22 14:00:00,42.64,42.67,42.58,42.58,197100.0,21.1874,21.2023,21.1576,21.1576,197100.0
2014-08-22 14:30:00,42.58,42.61,42.53,42.59,180700.0,21.1576,21.1725,21.1328,21.1626,180700.0
2014-08-22 15:00:00,42.59,42.68,42.59,42.59,281700.0,21.1626,21.2073,21.1626,21.1626,281700.0
2014-08-22 15:30:00,42.59,42.6,42.49,42.59,568500.0,21.1626,21.1676,21.1129,21.1626,568500.0
2014-08-25 09:30:00,42.74,42.9,42.74,42.77,321700.0,21.2371,21.3166,21.2371,21.252,321700.0
2014-08-25 10:00:00,42.77,42.8,42.73,42.79,210900.0,21.252,21.2669,21.2322,21.262,210900.0
2014-08-25 10:30:00,42.79,42.88,42.76,42.87,188900.0,21.262,21.3067,21.2471,21.3017,188900.0
2014-08-25 11:00:00,42.87,42.92,42.87,42.91,191400.0,21.3017,21.3266,21.3017,21.3216,191400.0
2014-08-25 11:30:00,42.92,42.93,42.85,42.85,151300.0,21.3266,21.3315,21.2918,21.2918,151300.0
2014-08-25 12:00:00,42.85,42.89,42.85,42.87,158300.0,21.2918,21.3117,21.2918,21.3017,158300.0
2014-08-25 12:30:00,42.86,42.87,42.77,42.77,107500.0,21.2968,21.3017,21.252,21.252,107500.0
2014-08-25 13:00:00,42.77,42.77,42.75,42.75,94600.0,21.252,21.252,21.2421,21.2421,94600.0
2014-08-25 13:30:00,42.75,42.76,42.72,42.72,140700.0,21.2421,21.2471,21.2272,21.2272,140700.0
2014-08-25 14:00:00,42.73,42.75,42.68,42.68,194000.0,21.2322,21.2421,21.2073,21.2073,194000.0
2014-08-25 14:30:00,42.69,42.69,42.66,42.69,143800.0,21.2123,21.2123,21.1974,21.2123,143800.0
2014-08-25 15:00:00,42.68,42.73,42.68,42.71,166300.0,21.2073,21.2322,21.2073,21.2222,166300.0
2014-08-25 15:30:00,42.71,42.78,42.71,42.78,589300.0,21.2222,21.257,21.2222,21.257,589300.0
2014-08-26 09:30:00,42.91,42.97,42.79,42.87,373500.0,21.3216,21.3514,21.262,21.3017,373500.0
2014-08-26 10:00:00,42.87,42.9,42.71,42.73,342000.0,21.3017,21.3166,21.2222,21.2322,342000.0
2014-08-26 10:30:00,42.73,42.87,42.73,42.86,360100.0,21.2322,21.3017,21.2322,21.2968,360100.0
2014-08-26 11:00:00,42.87,42.97,42.87,42.96,387400.0,21.3017,21.3514,21.3017,21.3464,387400.0
2014-08-26 11:30:00,42.95,42.98,42.94,42.95,189400.0,21.3415,21.3564,21.3365,21.3415,189400.0
2014-08-26 12:00:00,42.94,42.95,42.87,42.88,179900.0,21.3365,21.3415,21.3017,21.3067,179900.0
2014-08-26 12:30:00,42.89,42.9,42.86,42.86,178800.0,21.3117,21.3166,21.2968,21.2968,178800.0
2014-08-26 13:00:00,42.87,42.92,42.84,42.9,174800.0,21.3017,21.3266,21.2868,21.3166,174800.0
2014-08-26 13:30:00,42.9,42.92,42.87,42.89,132100.0,21.3166,21.3266,21.3017,21.3117,132100.0
2014-08-26 14:00:00,42.88,42.9,42.87,42.89,147900.0,21.3067,21.3166,21.3017,21.3117,147900.0
2014-08-26 14:30:00,42.89,42.93,42.88,42.93,183300.0,21.3117,21.3315,21.3067,21.3315,183300.0
2014-08-26 15:00:00,42.93,42.94,42.89,42.9,393600.0,21.3315,21.3365,21.3117,21.3166,393600.0
2014-08-26 15:30:00,42.9,42.91,42.86,42.87,719200.0,21.3166,21.3216,21.2968,21.3017,719200.0
2014-08-27 09:30:00,42.8,42.86,42.66,42.66,413200.0,21.2669,21.2968,21.1974,21.1974,413200.0
2014-08-27 10:00:00,42.67,42.72,42.58,42.61,278400.0,21.2023,21.2272,21.1576,21.1725,278400.0
2014-08-27 10:30:00,42.62,42.66,42.6,42.62,160100.0,21.1775,21.1974,21.1676,21.1775,160100.0
2014-08-27 11:00:00,42.62,42.73,42.62,42.72,130400.0,21.1775,21.2322,21.1775,21.2272,130400.0
2014-08-27 11:30:00,42.71,42.76,42.68,42.76,120700.0,21.2222,21.2471,21.2073,21.2471,120700.0
2014-08-27 12:00:00,42.76,42.76,42.71,42.75,102200.0,21.2471,21.2471,21.2222,21.2421,102200.0
2014-08-27 12:30:00,42.75,42.78,42.74,42.75,165200.0,21.2421,21.257,21.2371,21.2421,165200.0
2014-08-27 13:00:00,42.76,42.77,42.72,42.73,118500.0,21.2471,21.252,21.2272,21.2322,118500.0
2014-08-27 13:30:00,42.73,42.74,42.71,42.74,77100.0,21.2322,21.2371,21.2222,21.2371,77100.0
2014-08-27 14:00:00,42.73,42.74,42.67,42.69,188800.0,21.2322,21.2371,21.2023,21.2123,188800.0
2014-08-27 14:30:00,42.7,42.73,42.66,42.66,175700.0,21.2173,21.2322,21.1974,21.1974,175700.0
2014-08-27 15:00:00,42.66,42.75,42.66,42.74,156400.0,21.1974,21.2421,21.1974,21.2371,156400.0
2014-08-27 15:30:00,42.75,42.82,42.74,42.81,609400.0,21.2421,21.2769,21.2371,21.2719,609400.0
2014-08-28 09:30:00,42.7,42.88,42.64,42.88,320200.0,21.2173,21.3067,21.1874,21.3067,320200.0
2014-08-28 10:00:00,42.88,42.89,42.81,42.84,198100.0,21.3067,21.3117,21.2719,21.2868,198100.0
2014-08-28 10:30:00,42.84,42.9,42.78,42.89,205300.0,21.2868,21.3166,21.257,21.3117,205300.0
2014-08-28 11:00:00,42.89,42.91,42.82,42.83,151900.0,21.3117,21.3216,21.2769,21.2819,151900.0
2014-08-28 11:30:00,42.82,42.85,42.81,42.83,154800.0,21.2769,21.2918,21.2719,21.2819,154800.0
2014-08-28 12:00:00,42.83,42.87,42.8,42.87,106200.0,21.2819,21.3017,21.2669,21.3017,106200.0
2014-08-28 12:30:00,42.87,42.92,42.85,42.92,112600.0,21.3017,21.3266,21.2918,21.3266,112600.0
2014-08-28 13:00:00,42.91,42.92,42.87,42.89,124400.0,21.3216,21.3266,21.3017,21.3117,124400.0
2014-08-28 13:30:00,42.88,42.96,42.88,42.96,129300.0,21.3067,21.3464,21.3067,21.3464,129300.0
2014-08-28 14:00:00,42.95,42.98,42.95,42.96,96800.0,21.3415,21.3564,21.3415,21.3464,96800.0
2014-08-28 14:30:00,42.97,42.99,42.95,42.98,149300.0,21.3514,21.3614,21.3415,21.3564,149300.0
2014-08-28 15:00:00,42.98,43.0,42.95,42.96,257000.0,21.3564,21.3663,21.3415,21.3464,257000.0
2014-08-28 15:30:00,42.96,42.97,42.87,42.93,712100.0,21.3464,21.3514,21.3017,21.3315,712100.0
2014-08-29 09:30:00,43.0,43.1,42.95,43.07,381500.0,21.3663,21.416,21.3415,21.4011,381500.0
2014-08-29 10:00:00,43.08,43.12,43.03,43.04,222500.0,21.4061,21.426,21.3812,21.3862,222500.0
2014-08-29 10:30:00,43.03,43.04,42.94,43.0,138300.0,21.3812,21.3862,21.3365,21.3663,138300.0
2014-08-29 11:00:00,43.0,43.05,42.98,43.01,110700.0,21.3663,21.3912,21.3564,21.3713,110700.0
2014-08-29 11:30:00,43.01,43.04,43.0,43.01,108000.0,21.3713,21.3862,21.3663,21.3713,108000.0
2014-08-29 12:00:00,43.01,43.05,43.0,43.02,94700.0,21.3713,21.3912,21.3663,21.3763,94700.0
2014-08-29 12:30:00,43.03,43.04,43.01,43.04,83100.0,21.3812,21.3862,21.3713,21.3862,83100.0
2014-08-29 13:00:00,43.03,43.06,42.96,42.96,96100.0,21.3812,21.3961,21.3464,21.3464,96100.0
2014-08-29 13:30:00,42.96,42.99,42.93,42.99,109900.0,21.3464,21.3614,21.3315,21.3614,109900.0
2014-08-29 14:00:00,42.99,42.99,42.96,42.98,85700.0,21.3614,21.3614,21.3464,21.3564,85700.0
2014-08-29 14:30:00,42.98,42.98,42.94,42.97,86700.0,21.3564,21.3564,21.3365,21.3514,86700.0
2014-08-29 15:00:00,42.96,43.01,42.94,42.99,159800.0,21.3464,21.3713,21.3365,21.3614,159800.0
2014-08-29 15:30:00,42.99,43.1,42.97,43.08,876800.0,21.3614,21.416,21.3514,21.4061,876800.0
2014-09-02 09:30:00,43.16,43.42,43.15,43.42,635100.0,21.4458,21.575,21.4409,21.575,635100.0
2014-09-02 10:00:00,43.42,43.68,43.3,43.32,380300.0,21.575,21.7042,21.5154,21.5253,380300.0
2014-09-02 10:30:00,43.32,43.39,43.26,43.27,282200.0,21.5253,21.5601,21.4955,21.5005,282200.0
2014-09-02 11:00:00,43.27,43.28,43.11,43.13,280700.0,21.5005,21.5055,21.421,21.4309,280700.0
2014-09-02 11:30:00,43.13,43.18,43.05,43.06,261200.0,21.4309,21.4558,21.3912,21.3961,261200.0
2014-09-02 12:00:00,43.06,43.12,43.05,43.1,137700.0,21.3961,21.426,21.3912,21.416,137700.0
2014-09-02 12:30:00,43.1,43.13,43.05,43.09,159200.0,21.416,21.4309,21.3912,21.411,159200.0
2014-09-02 13:00:00,43.1,43.14,43.08,43.1,183400.0,21.416,21.4359,21.4061,21.416,183400.0
2014-09-02 13:30:00,43.11,43.17,43.09,43.16,140800.0,21.421,21.4508,21.411,21.4458,140800.0
2014-09-02 14:00:00,43.16,43.25,43.15,43.21,212600.0,21.4458,21.4905,21.4409,21.4707,212600.0
2014-09-02 14:30:00,43.21,43.27,43.2,43.25,134100.0,21.4707,21.5005,21.4657,21.4905,134100.0
2014-09-02 15:00:00,43.25,43.25,43.2,43.22,120200.0,21.4905,21.4905,21.4657,21.4756,120200.0
2014-09-02 15:30:00,43.21,43.22,43.15,43.18,741800.0,21.4707,21.4756,21.4409,21.4558,741800.0
2014-09-03 09:30:00,43.39,43.46,43.27,43.36,328800.0,21.5601,21.5949,21.5005,21.5452,328800.0
2014-09-03 10:00:00,43.36,43.37,43.22,43.26,208000.0,21.5452,21.5502,21.4756,21.4955,208000.0
2014-09-03 10:30:00,43.26,43.29,43.22,43.24,193200.0,21.4955,21.5104,21.4756,21.4856,193200.0
2014-09-03 11:00:00,43.23,43.26,43.11,43.12,167600.0,21.4806,21.4955,21.421,21.426,167600.0
2014-09-03 11:30:00,43.12,43.22,43.11,43.18,152600.0,21.426,21.4756,21.421,21.4558,152600.0
2014-09-03 12:00:00,43.17,43.27,43.17,43.26,126800.0,21.4508,21.5005,21.4508,21.4955,126800.0
2014-09-03 12:30:00,43.26,43.31,43.24,43.26,114900.0,21.4955,21.5204,21.4856,21.4955,114900.0
2014-09-03 13:00:00,43.25,43.27,43.21,43.21,135500.0,21.4905,21.5005,21.4707,21.4707,135500.0
2014-09-03 13:30:00,43.22,43.24,43.2,43.23,126300.0,21.4756,21.4856,21.4657,21.4806,126300.0
2014-09-03 14:00:00,43.24,43.24,43.2,43.22,119900.0,21.4856,21.4856,21.4657,21.4756,119900.0
2014-09-03 14:30:00,43.22,43.23,43.17,43.19,306600.0,21.4756,21.4806,21.4508,21.4607,306600.0
2014-09-03 15:00:00,43.18,43.23,43.15,43.22,188700.0,21.4558,21.4806,21.4409,21.4756,188700.0
2014-09-03 15:30:00,43.23,43.24,43.18,43.21,678300.0,21.4806,21.4856,21.4558,21.4707,678300.0
2014-09-04 09:30:00,43.22,43.48,43.22,43.4,457300.0,21.4756,21.6048,21.4756,21.5651,457300.0
2014-09-04 10:00:00,43.41,43.42,43.25,43.28,257700.0,21.57,21.575,21.4905,21.5055,257700.0
2014-09-04 10:30:00,43.29,43.29,43.24,43.26,202600.0,21.5104,21.5104,21.4856,21.4955,202600.0
2014-09-04 11:00:00,43.26,43.3,43.22,43.23,244400.0,21.4955,21.5154,21.4756,21.4806,244400.0
2014-09-04 11:30:00,43.23,43.26,43.2,43.26,147500.0,21.4806,21.4955,21.4657,21.4955,147500.0
2014-09-04 12:00:00,43.26,43.32,43.26,43.27,133500.0,21.4955,21.5253,21.4955,21.5005,133500.0
2014-09-04 12:30:00,43.28,43.33,43.27,43.31,127500.0,21.5055,21.5303,21.5005,21.5204,127500.0
2014-09-04 13:00:00,43.32,43.32,43.29,43.29,133500.0,21.5253,21.5253,21.5104,21.5104,133500.0
2014-09-04 13:30:00,43.29,43.3,43.25,43.29,236900.0,21.5104,21.5154,21.4905,21.5104,236900.0
2014-09-04 14:00:00,43.29,43.3,43.24,43.25,249300.0,21.5104,21.5154,21.4856,21.4905,249300.0
2014-09-04 14:30:00,43.25,43.27,43.14,43.18,421400.0,21.4905,21.5005,21.4359,21.4558,421400.0
2014-09-04 15:00:00,43.18,43.2,43.05,43.11,304900.0,21.4558,21.4657,21.3912,21.421,304900.0
2014-09-04 15:30:00,43.11,43.15,43.09,43.12,830400.0,21.421,21.4409,21.411,21.426,830400.0
2014-09-05 09:30:00,43.13,43.19,43.1,43.17,375400.0,21.4309,21.4607,21.416,21.4508,375400.0
2014-09-05 10:00:00,43.16,43.22,43.11,43.17,272500.0,21.4458,21.4756,21.421,21.4508,272500.0
2014-09-05 10:30:00,43.16,43.2,43.08,43.19,346700.0,21.4458,21.4657,21.4061,21.4607,346700.0
2014-09-05 11:00:00,43.19,43.28,43.19,43.27,213600.0,21.4607,21.5055,21.4607,21.5005,213600.0
2014-09-05 11:30:00,43.27,43.31,43.21,43.25,164600.0,21.5005,21.5204,21.4707,21.4905,164600.0
2014-09-05 12:00:00,43.26,43.34,43.26,43.33,156000.0,21.4955,21.5353,21.4955,21.5303,156000.0
2014-09-05 12:30:00,43.33,43.35,43.28,43.33,124700.0,21.5303,21.5402,21.5055,21.5303,124700.0
2014-09-05 13:00:00,43.33,43.38,43.32,43.33,197500.0,21.5303,21.5551,21.5253,21.5303,197500.0
2014-09-05 13:30:00,43.33,43.35,43.28,43.33,149600.0,21.5303,21.5402,21.5055,21.5303,149600.0
2014-09-05 14:00:00,43.33,43.39,43.32,43.35,198700.0,21.5303,21.5601,21.5253,21.5402,198700.0
2014-09-05 14:30:00,43.36,43.37,43.33,43.36,154900.0,21.5452,21.5502,21.5303,21.5452,154900.0
2014-09-05 15:00:00,43.37,43.41,43.32,43.33,367200.0,21.5502,21.57,21.5253,21.5303,367200.0
2014-09-05 15:30:00,43.33,43.41,43.26,43.37,1366100.0,21.5303,21.57,21.4955,21.5502,1366100.0
2014-09-08 09:30:00,43.38,43.48,43.36,43.37,540600.0,21.5551,21.6048,21.5452,21.5502,540600.0
2014-09-08 10:00:00,43.36,43.48,43.36,43.42,402000.0,21.5452,21.6048,21.5452,21.575,402000.0
2014-09-08 10:30:00,43.41,43.48,43.36,43.48,493700.0,21.57,21.6048,21.5452,21.6048,493700.0
2014-09-08 11:00:00,43.47,43.57,43.45,43.55,332800.0,21.5999,21.6496,21.5899,21.6396,332800.0
2014-09-08 11:30:00,43.54,43.59,43.5,43.57,509800.0,21.6346,21.6595,21.6148,21.6496,509800.0
2014-09-08 12:00:00,43.58,43.59,43.56,43.57,159000.0,21.6545,21.6595,21.6446,21.6496,159000.0
2014-09-08 12:30:00,43.58,43.59,43.55,43.59,227200.0,21.6545,21.6595,21.6396,21.6595,227200.0
2014-09-08 13:00:00,43.59,43.6,43.49,43.5,518400.0,21.6595,21.6645,21.6098,21.6148,518400.0
2014-09-08 13:30:00,43.49,43.52,43.43,43.47,301100.0,21.6098,21.6247,21.58,21.5999,301100.0
2014-09-08 14:00:00,43.47,43.51,43.45,43.48,233200.0,21.5999,21.6197,21.5899,21.6048,233200.0
2014-09-08 14:30:00,43.48,43.57,43.46,43.56,404200.0,21.6048,21.6496,21.5949,21.6446,404200.0
2014-09-08 15:00:00,43.56,43.6,43.54,43.57,432200.0,21.6446,21.6645,21.6346,21.6496,432200.0
2014-09-08 15:30:00,43.57,43.57,43.46,43.48,1182200.0,21.6496,21.6496,21.5949,21.6048,1182200.0
2014-09-09 09:30:00,43.61,43.66,43.49,43.61,696700.0,21.6694,21.6943,21.6098,21.6694,696700.0
2014-09-09 10:00:00,43.6,43.61,43.52,43.56,465800.0,21.6645,21.6694,21.6247,21.6446,465800.0
2014-09-09 10:30:00,43.56,43.57,43.5,43.52,355200.0,21.6446,21.6496,21.6148,21.6247,355200.0
2014-09-09 11:00:00,43.52,43.52,43.46,43.5,385700.0,21.6247,21.6247,21.5949,21.6148,385700.0
2014-09-09 11:30:00,43.49,43.55,43.49,43.52,259000.0,21.6098,21.6396,21.6098,21.6247,259000.0
2014-09-09 12:00:00,43.51,43.61,43.5,43.6,195500.0,21.6197,21.6694,21.6148,21.6645,195500.0
2014-09-09 12:30:00,43.59,43.6,43.52,43.52,163500.0,21.6595,21.6645,21.6247,21.6247,163500.0
2014-09-09 13:00:00,43.52,43.57,43.49,43.52,262700.0,21.6247,21.6496,21.6098,21.6247,262700.0
2014-09-09 13:30:00,43.52,43.61,43.5,43.61,472900.0,21.6247,21.6694,21.6148,21.6694,472900.0
2014-09-09 14:00:00,43.61,43.63,43.59,43.61,289800.0,21.6694,21.6794,21.6595,21.6694,289800.0
2014-09-09 14:30:00,43.6,43.65,43.59,43.64,294300.0,21.6645,21.6893,21.6595,21.6843,294300.0
2014-09-09 15:00:00,43.64,43.65,43.58,43.63,962800.0,21.6843,21.6893,21.6545,21.6794,962800.0
2014-09-09 15:30:00,43.63,43.64,43.6,43.63,1885900.0,21.6794,21.6843,21.6645,21.6794,1885900.0
2014-09-10 09:30:00,43.7,43.7,43.49,43.57,890200.0,21.7141,21.7141,21.6098,21.6496,890200.0
2014-09-10 10:00:00,43.58,43.68,43.56,43.6,425700.0,21.6545,21.7042,21.6446,21.6645,425700.0
2014-09-10 10:30:00,43.6,43.64,43.53,43.57,442800.0,21.6645,21.6843,21.6297,21.6496,442800.0
2014-09-10 11:00:00,43.55,43.66,43.55,43.64,256200.0,21.6396,21.6943,21.6396,21.6843,256200.0
2014-09-10 11:30:00,43.65,43.71,43.64,43.71,262700.0,21.6893,21.7191,21.6843,21.7191,262700.0
2014-09-10 12:00:00,43.71,43.76,43.66,43.75,283900.0,21.7191,21.744,21.6943,21.739,283900.0
2014-09-10 12:30:00,43.75,43.78,43.74,43.76,137300.0,21.739,21.7539,21.734,21.744,137300.0
2014-09-10 13:00:00,43.76,43.94,43.75,43.93,315200.0,21.744,21.8334,21.739,21.8284,315200.0
2014-09-10 13:30:00,43.93,43.94,43.84,43.88,174900.0,21.8284,21.8334,21.7837,21.8036,174900.0
2014-09-10 14:00:00,43.87,43.92,43.87,43.9,209700.0,21.7986,21.8235,21.7986,21.8135,209700.0
2014-09-10 14:30:00,43.91,43.92,43.84,43.89,497600.0,21.8185,21.8235,21.7837,21.8086,497600.0
2014-09-10 15:00:00,43.9,44.05,43.89,44.02,682100.0,21.8135,21.8881,21.8086,21.8732,682100.0
2014-09-10 15:30:00,44.01,44.02,43.85,43.87,1504500.0,21.8682,21.8732,21.7887,21.7986,1504500.0
2014-09-11 09:30:00,43.33,43.47,43.02,43.03,1016600.0,21.7895,21.8599,21.6336,21.6387,1016600.0
2014-09-11 10:00:00,43.03,43.11,42.97,42.98,517200.0,21.6387,21.6789,21.6085,21.6135,517200.0
2014-09-11 10:30:00,42.98,43.0,42.92,43.0,563700.0,21.6135,21.6236,21.5833,21.6236,563700.0
2014-09-11 11:00:00,43.0,43.09,42.97,43.04,393700.0,21.6236,21.6688,21.6085,21.6437,393700.0
2014-09-11 11:30:00,43.04,43.08,43.01,43.01,222200.0,21.6437,21.6638,21.6286,21.6286,222200.0
2014-09-11 12:00:00,43.01,43.09,42.97,43.07,231800.0,21.6286,21.6688,21.6085,21.6588,231800.0
2014-09-11 12:30:00,43.07,43.09,43.04,43.06,136600.0,21.6588,21.6688,21.6437,21.6537,136600.0
2014-09-11 13:00:00,43.06,43.11,43.04,43.07,154700.0,21.6537,21.6789,21.6437,21.6588,154700.0
2014-09-11 13:30:00,43.06,43.08,43.02,43.06,169300.0,21.6537,21.6638,21.6336,21.6537,169300.0
2014-09-11 14:00:00,43.06,43.15,43.06,43.13,194800.0,21.6537,21.699,21.6537,21.6889,194800.0
2014-09-11 14:30:00,43.14,43.17,43.09,43.12,269400.0,21.694,21.7091,21.6688,21.6839,269400.0
2014-09-11 15:00:00,43.12,43.18,43.09,43.12,312300.0,21.6839,21.7141,21.6688,21.6839,312300.0
2014-09-11 15:30:00,43.12,43.2,43.08,43.19,988200.0,21.6839,21.7241,21.6638,21.7191,988200.0
2014-09-12 09:30:00,43.19,43.3,42.96,43.04,769300.0,21.7191,21.7744,21.6035,21.6437,769300.0
2014-09-12 10:00:00,43.03,43.11,43.01,43.08,483800.0,21.6387,21.6789,21.6286,21.6638,483800.0
2014-09-12 10:30:00,43.07,43.14,43.06,43.13,543600.0,21.6588,21.694,21.6537,21.6889,543600.0
2014-09-12 11:00:00,43.12,43.15,43.06,43.08,351800.0,21.6839,21.699,21.6537,21.6638,351800.0
2014-09-12 11:30:00,43.07,43.11,43.05,43.07,691700.0,21.6588,21.6789,21.6487,21.6588,691700.0
2014-09-12 12:00:00,43.07,43.07,43.0,43.01,369100.0,21.6588,21.6588,21.6236,21.6286,369100.0
2014-09-12 12:30:00,43.02,43.08,42.99,43.04,612300.0,21.6336,21.6638,21.6185,21.6437,612300.0
2014-09-12 13:00:00,43.03,43.11,43.03,43.08,419800.0,21.6387,21.6789,21.6387,21.6638,419800.0
2014-09-12 13:30:00,43.08,43.1,43.01,43.08,347100.0,21.6638,21.6739,21.6286,21.6638,347100.0
2014-09-12 14:00:00,43.08,43.12,43.05,43.06,251700.0,21.6638,21.6839,21.6487,21.6537,251700.0
2014-09-12 14:30:00,43.06,43.07,43.0,43.03,327500.0,21.6537,21.6588,21.6236,21.6387,327500.0
2014-09-12 15:00:00,43.04,43.14,43.02,43.12,364100.0,21.6437,21.694,21.6336,21.6839,364100.0
2014-09-12 15:30:00,43.12,43.16,43.1,43.15,672000.0,21.6839,21.704,21.6739,21.699,672000.0
2014-09-15 09:30:00,43.6,44.1,43.37,44.1,2536200.0,21.9253,22.1767,21.8096,22.1767,2536200.0
2014-09-15 10:00:00,44.09,44.5,44.05,44.47,1831400.0,22.1717,22.3779,22.1516,22.3628,1831400.0
2014-09-15 10:30:00,44.47,44.48,44.02,44.2,1154000.0,22.3628,22.3678,22.1365,22.227,1154000.0
2014-09-15 11:00:00,44.2,44.31,44.16,44.26,592900.0,22.227,22.2823,22.2069,22.2572,592900.0
2014-09-15 11:30:00,44.27,44.28,44.17,44.27,369400.0,22.2622,22.2672,22.2119,22.2622,369400.0
2014-09-15 12:00:00,44.27,44.41,44.26,44.37,445100.0,22.2622,22.3326,22.2572,22.3125,445100.0
2014-09-15 12:30:00,44.38,44.4,44.34,44.39,299200.0,22.3175,22.3276,22.2974,22.3226,299200.0
2014-09-15 13:00:00,44.39,44.44,44.37,44.4,360700.0,22.3226,22.3477,22.3125,22.3276,360700.0
2014-09-15 13:30:00,44.41,44.41,44.31,44.33,267200.0,22.3326,22.3326,22.2823,22.2924,267200.0
2014-09-15 14:00:00,44.34,44.34,44.18,44.23,309100.0,22.2974,22.2974,22.217,22.2421,309100.0
2014-09-15 14:30:00,44.24,44.31,44.21,44.27,352600.0,22.2471,22.2823,22.232,22.2622,352600.0
2014-09-15 15:00:00,44.27,44.3,44.24,44.3,394800.0,22.2622,22.2773,22.2471,22.2773,394800.0
2014-09-15 15:30:00,44.3,44.32,44.26,44.26,1000700.0,22.2773,22.2874,22.2572,22.2572,1000700.0
2014-09-16 09:30:00,44.07,44.34,44.03,44.32,1026500.0,22.1616,22.2974,22.1415,22.2874,1026500.0
2014-09-16 10:00:00,44.33,44.37,44.15,44.29,575100.0,22.2924,22.3125,22.2019,22.2723,575100.0
2014-09-16 10:30:00,44.3,44.31,44.22,44.27,485400.0,22.2773,22.2823,22.2371,22.2622,485400.0
2014-09-16 11:00:00,44.27,44.3,44.16,44.3,389900.0,22.2622,22.2773,22.2069,22.2773,389900.0
2014-09-16 11:30:00,44.3,44.41,44.25,44.39,355500.0,22.2773,22.3326,22.2522,22.3226,355500.0
2014-09-16 12:00:00,44.39,44.5,44.37,44.44,416000.0,22.3226,22.3779,22.3125,22.3477,416000.0
2014-09-16 12:30:00,44.45,44.5,44.36,44.36,252900.0,22.3527,22.3779,22.3075,22.3075,252900.0
2014-09-16 13:00:00,44.37,44.49,44.36,44.47,357100.0,22.3125,22.3729,22.3075,22.3628,357100.0
2014-09-16 13:30:00,44.48,44.49,44.35,44.36,341700.0,22.3678,22.3729,22.3024,22.3075,341700.0
2014-09-16 14:00:00,44.37,44.38,44.35,44.36,226100.0,22.3125,22.3175,22.3024,22.3075,226100.0
2014-09-16 14:30:00,44.37,44.39,44.32,44.35,280400.0,22.3125,22.3226,22.2874,22.3024,280400.0
2014-09-16 15:00:00,44.35,44.37,44.31,44.31,297400.0,22.3024,22.3125,22.2823,22.2823,297400.0
2014-09-16 15:30:00,44.32,44.38,44.3,44.35,839700.0,22.2874,22.3175,22.2773,22.3024,839700.0
2014-09-17 09:30:00,44.39,44.48,44.23,44.45,486400.0,22.3226,22.3678,22.2421,22.3527,486400.0
2014-09-17 10:00:00,44.45,44.48,44.37,44.44,529400.0,22.3527,22.3678,22.3125,22.3477,529400.0
2014-09-17 10:30:00,44.44,44.44,44.22,44.23,278400.0,22.3477,22.3477,22.2371,22.2421,278400.0
2014-09-17 11:00:00,44.23,44.28,44.2,44.24,315200.0,22.2421,22.2672,22.227,22.2471,315200.0
2014-09-17 11:30:00,44.24,44.27,44.19,44.23,210900.0,22.2471,22.2622,22.222,22.2421,210900.0
2014-09-17 12:00:00,44.23,44.27,44.17,44.25,249800.0,22.2421,22.2622,22.2119,22.2522,249800.0
2014-09-17 12:30:00,44.25,44.28,44.23,44.25,140100.0,22.2522,22.2672,22.2421,22.2522,140100.0
2014-09-17 13:00:00,44.24,44.33,44.21,44.31,177300.0,22.2471,22.2924,22.232,22.2823,177300.0
2014-09-17 13:30:00,44.3,44.45,44.29,44.44,322000.0,22.2773,22.3527,22.2723,22.3477,322000.0
2014-09-17 14:00:00,44.43,44.74,44.33,44.73,1124400.0,22.3427,22.4986,22.2924,22.4935,1124400.0
2014-09-17 14:30:00,44.74,44.75,44.66,44.72,471200.0,22.4986,22.5036,22.4583,22.4885,471200.0
2014-09-17 15:00:00,44.72,44.8,44.7,44.77,518000.0,22.4885,22.5287,22.4785,22.5137,518000.0
2014-09-17 15:30:00,44.77,44.77,44.57,44.61,937500.0,22.5137,22.5137,22.4131,22.4332,937500.0
2014-09-18 09:30:00,44.8,44.8,44.62,44.73,509100.0,22.5287,22.5287,22.4382,22.4935,509100.0
2014-09-18 10:00:00,44.73,44.76,44.68,44.69,290300.0,22.4935,22.5086,22.4684,22.4734,290300.0
2014-09-18 10:30:00,44.68,44.77,44.68,44.7,265700.0,22.4684,22.5137,22.4684,22.4785,265700.0
2014-09-18 11:00:00,44.69,44.74,44.66,44.71,207900.0,22.4734,22.4986,22.4583,22.4835,207900.0
2014-09-18 11:30:00,44.7,44.71,44.64,44.65,237000.0,22.4785,22.4835,22.4483,22.4533,237000.0
2014-09-18 12:00:00,44.65,44.66,44.57,44.57,185400.0,22.4533,22.4583,22.4131,22.4131,185400.0
2014-09-18 12:30:00,44.57,44.58,44.5,44.5,208100.0,22.4131,22.4181,22.3779,22.3779,208100.0
2014-09-18 13:00:00,44.51,44.53,44.46,44.47,231100.0,22.3829,22.393,22.3578,22.3628,231100.0
2014-09-18 13:30:00,44.47,44.51,44.46,44.51,196300.0,22.3628,22.3829,22.3578,22.3829,196300.0
2014-09-18 14:00:00,44.51,44.57,44.51,44.57,183300.0,22.3829,22.4131,22.3829,22.4131,183300.0
2014-09-18 14:30:00,44.57,44.65,44.57,44.65,280000.0,22.4131,22.4533,22.4131,22.4533,280000.0
2014-09-18 15:00:00,44.65,44.78,44.64,44.77,317300.0,22.4533,22.5187,22.4483,22.5137,317300.0
2014-09-18 15:30:00,44.78,44.8,44.72,44.74,946200.0,22.5187,22.5287,22.4885,22.4986,946200.0
2014-09-19 09:30:00,44.95,45.07,44.86,45.01,2070900.0,22.6042,22.6645,22.5589,22.6343,2070900.0
2014-09-19 10:00:00,45.01,45.01,44.93,44.96,249000.0,22.6343,22.6343,22.5941,22.6092,249000.0
2014-09-19 10:30:00,44.95,44.95,44.84,44.86,217200.0,22.6042,22.6042,22.5489,22.5589,217200.0
2014-09-19 11:00:00,44.85,45.01,44.82,44.99,376200.0,22.5539,22.6343,22.5388,22.6243,376200.0
2014-09-19 11:30:00,44.99,45.05,44.97,45.02,235100.0,22.6243,22.6545,22.6142,22.6394,235100.0
2014-09-19 12:00:00,45.03,45.03,44.96,44.99,197800.0,22.6444,22.6444,22.6092,22.6243,197800.0
2014-09-19 12:30:00,44.99,45.05,44.97,45.03,270100.0,22.6243,22.6545,22.6142,22.6444,270100.0
2014-09-19 13:00:00,45.03,45.05,44.97,45.01,157900.0,22.6444,22.6545,22.6142,22.6343,157900.0
2014-09-19 13:30:00,45.01,45.09,45.0,45.04,265000.0,22.6343,22.6746,22.6293,22.6494,265000.0
2014-09-19 14:00:00,45.04,45.1,45.03,45.09,190300.0,22.6494,22.6796,22.6444,22.6746,190300.0
2014-09-19 14:30:00,45.09,45.09,45.05,45.07,212800.0,22.6746,22.6746,22.6545,22.6645,212800.0
2014-09-19 15:00:00,45.08,45.09,45.01,45.01,333200.0,22.6695,22.6746,22.6343,22.6343,333200.0
2014-09-19 15:30:00,45.02,45.1,44.98,44.99,1529000.0,22.6394,22.6796,22.6193,22.6243,1529000.0
2014-09-22 09:30:00,45.03,45.24,44.97,45.15,680200.0,22.6444,22.75,22.6142,22.7047,680200.0
2014-09-22 10:00:00,45.14,45.28,45.13,45.25,456100.0,22.6997,22.7701,22.6947,22.755,456100.0
2014-09-22 10:30:00,45.23,45.26,45.16,45.17,551900.0,22.745,22.7601,22.7098,22.7148,551900.0
2014-09-22 11:00:00,45.17,45.24,45.15,45.18,393200.0,22.7148,22.75,22.7047,22.7198,393200.0
2014-09-22 11:30:00,45.18,45.23,45.15,45.22,464100.0,22.7198,22.745,22.7047,22.74,464100.0
2014-09-22 12:00:00,45.22,45.32,45.21,45.28,304200.0,22.74,22.7902,22.7349,22.7701,304200.0
2014-09-22 12:30:00,45.29,45.37,45.28,45.36,252400.0,22.7752,22.8154,22.7701,22.8104,252400.0
2014-09-22 13:00:00,45.36,45.42,45.31,45.41,328500.0,22.8104,22.8405,22.7852,22.8355,328500.0
2014-09-22 13:30:00,45.41,45.45,45.4,45.41,418700.0,22.8355,22.8556,22.8305,22.8355,418700.0
2014-09-22 14:00:00,45.41,45.44,45.24,45.25,707300.0,22.8355,22.8506,22.75,22.755,707300.0
2014-09-22 14:30:00,45.24,45.34,45.23,45.32,411700.0,22.75,22.8003,22.745,22.7902,411700.0
2014-09-22 15:00:00,45.31,45.33,45.27,45.3,423600.0,22.7852,22.7953,22.7651,22.7802,423600.0
2014-09-22 15:30:00,45.3,45.37,45.28,45.35,1328700.0,22.7802,22.8154,22.7701,22.8053,1328700.0
2014-09-23 09:30:00,45.27,45.44,45.25,45.29,561400.0,22.7651,22.8506,22.755,22.7752,561400.0
2014-09-23 10:00:00,45.29,45.3,45.1,45.1,409400.0,22.7752,22.7802,22.6796,22.6796,409400.0
2014-09-23 10:30:00,45.1,45.16,45.08,45.09,354900.0,22.6796,22.7098,22.6695,22.6746,354900.0
2014-09-23 11:00:00,45.09,45.13,44.94,45.11,611400.0,22.6746,22.6947,22.5991,22.6846,611400.0
2014-09-23 11:30:00,45.11,45.13,45.03,45.04,291700.0,22.6846,22.6947,22.6444,22.6494,291700.0
2014-09-23 12:00:00,45.04,45.06,44.93,44.94,229600.0,22.6494,22.6595,22.5941,22.5991,229600.0
2014-09-23 12:30:00,44.94,44.98,44.89,44.89,242800.0,22.5991,22.6193,22.574,22.574,242800.0
2014-09-23 13:00:00,44.89,45.0,44.88,44.99,269400.0,22.574,22.6293,22.569,22.6243,269400.0
2014-09-23 13:30:00,44.99,45.08,44.97,44.97,258900.0,22.6243,22.6695,22.6142,22.6142,258900.0
2014-09-23 14:00:00,44.97,45.0,44.83,44.84,389500.0,22.6142,22.6293,22.5438,22.5489,389500.0
2014-09-23 14:30:00,44.85,44.95,44.85,44.95,301500.0,22.5539,22.6042,22.5539,22.6042,301500.0
2014-09-23 15:00:00,44.95,45.0,44.86,44.92,447400.0,22.6042,22.6293,22.5589,22.5891,447400.0
2014-09-23 15:30:00,44.92,44.98,44.82,44.83,878300.0,22.5891,22.6193,22.5388,22.5438,878300.0
2014-09-24 09:30:00,44.79,45.39,44.79,45.25,557500.0,22.5237,22.8254,22.5237,22.755,557500.0
2014-09-24 10:00:00,45.25,45.27,45.15,45.22,316900.0,22.755,22.7651,22.7047,22.74,316900.0
2014-09-24 10:30:00,45.23,45.27,45.16,45.21,210800.0,22.745,22.7651,22.7098,22.7349,210800.0
2014-09-24 11:00:00,45.2,45.44,45.19,45.41,470800.0,22.7299,22.8506,22.7249,22.8355,470800.0
2014-09-24 11:30:00,45.41,45.55,45.39,45.52,629400.0,22.8355,22.9059,22.8254,22.8908,629400.0
2014-09-24 12:00:00,45.52,45.57,45.48,45.5,288700.0,22.8908,22.916,22.8707,22.8808,288700.0
2014-09-24 12:30:00,45.5,45.55,45.45,45.48,225100.0,22.8808,22.9059,22.8556,22.8707,225100.0
2014-09-24 13:00:00,45.48,45.52,45.45,45.49,250300.0,22.8707,22.8908,22.8556,22.8757,250300.0
2014-09-24 13:30:00,45.5,45.61,45.49,45.54,769500.0,22.8808,22.9361,22.8757,22.9009,769500.0
2014-09-24 14:00:00,45.54,45.63,45.54,45.61,382100.0,22.9009,22.9461,22.9009,22.9361,382100.0
2014-09-24 14:30:00,45.62,45.65,45.58,45.61,321300.0,22.9411,22.9562,22.921,22.9361,321300.0
2014-09-24 15:00:00,45.62,45.68,45.61,45.63,583700.0,22.9411,22.9713,22.9361,22.9461,583700.0
2014-09-24 15:30:00,45.63,45.73,45.61,45.7,1266400.0,22.9461,22.9964,22.9361,22.9813,1266400.0
2014-09-25 09:30:00,45.54,45.6,45.36,45.37,667300.0,22.9009,22.931,22.8104,22.8154,667300.0
2014-09-25 10:00:00,45.38,45.44,45.33,45.36,421700.0,22.8204,22.8506,22.7953,22.8104,421700.0
2014-09-25 10:30:00,45.36,45.39,45.2,45.33,569400.0,22.8104,22.8254,22.7299,22.7953,569400.0
2014-09-25 11:00:00,45.33,45.38,45.26,45.38,273400.0,22.7953,22.8204,22.7601,22.8204,273400.0
2014-09-25 11:30:00,45.38,45.38,45.23,45.26,272000.0,22.8204,22.8204,22.745,22.7601,272000.0
2014-09-25 12:00:00,45.25,45.27,45.15,45.16,237500.0,22.755,22.7651,22.7047,22.7098,237500.0
2014-09-25 12:30:00,45.16,45.2,45.1,45.13,191600.0,22.7098,22.7299,22.6796,22.6947,191600.0
2014-09-25 13:00:00,45.14,45.21,45.07,45.2,293400.0,22.6997,22.7349,22.6645,22.7299,293400.0
2014-09-25 13:30:00,45.2,45.22,45.11,45.14,163800.0,22.7299,22.74,22.6846,22.6997,163800.0
2014-09-25 14:00:00,45.15,45.2,45.11,45.16,115300.0,22.7047,22.7299,22.6846,22.7098,115300.0
2014-09-25 14:30:00,45.16,45.28,45.15,45.25,220800.0,22.7098,22.7701,22.7047,22.755,220800.0
2014-09-25 15:00:00,45.25,45.26,45.17,45.21,285800.0,22.755,22.7601,22.7148,22.7349,285800.0
2014-09-25 15:30:00,45.2,45.29,45.11,45.11,850600.0,22.7299,22.7752,22.6846,22.6846,850600.0
2014-09-26 09:30:00,45.42,45.89,45.36,45.48,1085100.0,22.8405,23.0769,22.8104,22.8707,1085100.0
2014-09-26 10:00:00,45.49,45.7,45.48,45.6,494600.0,22.8757,22.9813,22.8707,22.931,494600.0
2014-09-26 10:30:00,45.6,45.7,45.46,45.59,502000.0,22.931,22.9813,22.8606,22.926,502000.0
2014-09-26 11:00:00,45.59,45.65,45.57,45.58,305900.0,22.926,22.9562,22.916,22.921,305900.0
2014-09-26 11:30:00,45.59,45.62,45.54,45.62,291900.0,22.926,22.9411,22.9009,22.9411,291900.0
2014-09-26 12:00:00,45.62,45.72,45.6,45.71,274400.0,22.9411,22.9914,22.931,22.9864,274400.0
2014-09-26 12:30:00,45.72,45.79,45.71,45.76,260800.0,22.9914,23.0266,22.9864,23.0115,260800.0
2014-09-26 13:00:00,45.75,45.84,45.72,45.82,310900.0,23.0065,23.0517,22.9914,23.0417,310900.0
2014-09-26 13:30:00,45.81,45.85,45.78,45.8,386800.0,23.0366,23.0568,23.0216,23.0316,386800.0
2014-09-26 14:00:00,45.8,45.93,45.78,45.9,623100.0,23.0316,23.097,23.0216,23.0819,623100.0
2014-09-26 14:30:00,45.9,45.97,45.88,45.9,462600.0,23.0819,23.1171,23.0718,23.0819,462600.0
2014-09-26 15:00:00,45.91,45.97,45.83,45.84,471100.0,23.0869,23.1171,23.0467,23.0517,471100.0
2014-09-26 15:30:00,45.85,45.88,45.8,45.81,1046600.0,23.0568,23.0718,23.0316,23.0366,1046600.0
2014-09-29 09:30:00,45.63,45.68,45.47,45.58,801900.0,22.9461,22.9713,22.8657,22.921,801900.0
2014-09-29 10:00:00,45.58,45.67,45.57,45.65,982500.0,22.921,22.9662,22.916,22.9562,982500.0
2014-09-29 10:30:00,45.64,45.73,45.64,45.67,278100.0,22.9512,22.9964,22.9512,22.9662,278100.0
2014-09-29 11:00:00,45.66,45.82,45.64,45.8,340500.0,22.9612,23.0417,22.9512,23.0316,340500.0
2014-09-29 11:30:00,45.81,45.9,45.79,45.87,383600.0,23.0366,23.0819,23.0266,23.0668,383600.0
2014-09-29 12:00:00,45.88,45.89,45.83,45.86,334600.0,23.0718,23.0769,23.0467,23.0618,334600.0
2014-09-29 12:30:00,45.86,45.9,45.84,45.89,262600.0,23.0618,23.0819,23.0517,23.0769,262600.0
2014-09-29 13:00:00,45.89,45.93,45.85,45.91,203700.0,23.0769,23.097,23.0568,23.0869,203700.0
2014-09-29 13:30:00,45.91,45.95,45.9,45.91,323500.0,23.0869,23.107,23.0819,23.0869,323500.0
2014-09-29 14:00:00,45.9,45.95,45.83,45.86,243100.0,23.0819,23.107,23.0467,23.0618,243100.0
2014-09-29 14:30:00,45.86,45.98,45.85,45.96,443100.0,23.0618,23.1221,23.0568,23.1121,443100.0
2014-09-29 15:00:00,45.96,46.09,45.95,46.07,510700.0,23.1121,23.1775,23.107,23.1674,510700.0
2014-09-29 15:30:00,46.07,46.09,46.0,46.05,1049400.0,23.1674,23.1775,23.1322,23.1573,1049400.0
2014-09-30 09:30:00,46.12,46.2,45.92,45.95,549000.0,23.1925,23.2328,23.092,23.107,549000.0
2014-09-30 10:00:00,45.94,46.08,45.87,45.99,342900.0,23.102,23.1724,23.0668,23.1272,342900.0
2014-09-30 10:30:00,45.99,46.07,45.96,46.07,273000.0,23.1272,23.1674,23.1121,23.1674,273000.0
2014-09-30 11:00:00,46.07,46.16,46.06,46.13,241300.0,23.1674,23.2127,23.1624,23.1976,241300.0
2014-09-30 11:30:00,46.13,46.16,46.03,46.06,222400.0,23.1976,23.2127,23.1473,23.1624,222400.0
2014-09-30 12:00:00,46.06,46.12,46.04,46.04,140800.0,23.1624,23.1925,23.1523,23.1523,140800.0
2014-09-30 12:30:00,46.04,46.05,45.96,46.03,184400.0,23.1523,23.1573,23.1121,23.1473,184400.0
2014-09-30 13:00:00,46.03,46.11,46.01,46.02,155400.0,23.1473,23.1875,23.1372,23.1422,155400.0
2014-09-30 13:30:00,46.03,46.04,45.96,46.0,201000.0,23.1473,23.1523,23.1121,23.1322,201000.0
2014-09-30 14:00:00,46.01,46.06,45.98,46.05,264100.0,23.1372,23.1624,23.1221,23.1573,264100.0
2014-09-30 14:30:00,46.05,46.11,46.02,46.07,278100.0,23.1573,23.1875,23.1422,23.1674,278100.0
2014-09-30 15:00:00,46.06,46.07,45.95,46.03,449300.0,23.1624,23.1674,23.107,23.1473,449300.0
2014-09-30 15:30:00,46.03,46.09,45.95,45.95,1188100.0,23.1473,23.1775,23.107,23.107,1188100.0
2014-10-01 09:30:00,45.98,45.98,45.77,45.91,486700.0,23.1221,23.1221,23.0165,23.0869,486700.0
2014-10-01 10:00:00,45.91,46.03,45.8,45.95,412400.0,23.0869,23.1473,23.0316,23.107,412400.0
2014-10-01 10:30:00,45.95,46.12,45.86,46.09,461400.0,23.107,23.1925,23.0618,23.1775,461400.0
2014-10-01 11:00:00,46.08,46.13,45.94,45.94,792100.0,23.1724,23.1976,23.102,23.102,792100.0
2014-10-01 11:30:00,45.95,45.99,45.91,45.91,440500.0,23.107,23.1272,23.0869,23.0869,440500.0
2014-10-01 12:00:00,45.91,45.92,45.8,45.91,366500.0,23.0869,23.092,23.0316,23.0869,366500.0
2014-10-01 12:30:00,45.91,45.92,45.8,45.83,450700.0,23.0869,23.092,23.0316,23.0467,450700.0
2014-10-01 13:00:00,45.83,45.85,45.69,45.71,373600.0,23.0467,23.0568,22.9763,22.9864,373600.0
2014-10-01 13:30:00,45.73,45.82,45.69,45.79,309700.0,22.9964,23.0417,22.9763,23.0266,309700.0
2014-10-01 14:00:00,45.8,45.9,45.77,45.88,232200.0,23.0316,23.0819,23.0165,23.0718,232200.0
2014-10-01 14:30:00,45.87,45.88,45.76,45.76,255700.0,23.0668,23.0718,23.0115,23.0115,255700.0
2014-10-01 15:00:00,45.76,45.8,45.68,45.76,448700.0,23.0115,23.0316,22.9713,23.0115,448700.0
2014-10-01 15:30:00,45.75,45.86,45.73,45.77,1163900.0,23.0065,23.0618,22.9964,23.0165,1163900.0
2014-10-02 09:30:00,45.76,45.82,45.4,45.52,681200.0,23.0115,23.0417,22.8305,22.8908,681200.0
2014-10-02 10:00:00,45.52,45.65,45.46,45.58,636800.0,22.8908,22.9562,22.8606,22.921,636800.0
2014-10-02 10:30:00,45.58,45.58,45.42,45.44,591700.0,22.921,22.921,22.8405,22.8506,591700.0
2014-10-02 11:00:00,45.44,45.45,45.37,45.39,557700.0,22.8506,22.8556,22.8154,22.8254,557700.0
2014-10-02 11:30:00,45.4,45.42,45.22,45.32,723000.0,22.8305,22.8405,22.74,22.7902,723000.0
2014-10-02 12:00:00,45.31,45.33,45.27,45.27,230600.0,22.7852,22.7953,22.7651,22.7651,230600.0
2014-10-02 12:30:00,45.27,45.3,45.19,45.29,415300.0,22.7651,22.7802,22.7249,22.7752,415300.0
2014-10-02 13:00:00,45.28,45.39,45.24,45.38,444800.0,22.7701,22.8254,22.75,22.8204,444800.0
2014-10-02 13:30:00,45.37,45.38,45.27,45.27,402100.0,22.8154,22.8204,22.7651,22.7651,402100.0
2014-10-02 14:00:00,45.28,45.4,45.24,45.39,554400.0,22.7701,22.8305,22.75,22.8254,554400.0
2014-10-02 14:30:00,45.39,45.46,45.32,45.4,491400.0,22.8254,22.8606,22.7902,22.8305,491400.0
2014-10-02 15:00:00,45.41,45.42,45.32,45.34,398100.0,22.8355,22.8405,22.7902,22.8003,398100.0
2014-10-02 15:30:00,45.34,45.49,45.31,45.47,1073000.0,22.8003,22.8757,22.7852,22.8657,1073000.0
2014-10-03 09:30:00,45.68,46.0,45.57,45.94,556800.0,22.9713,23.1322,22.916,23.102,556800.0
2014-10-03 10:00:00,45.94,46.07,45.92,45.98,406500.0,23.102,23.1674,23.092,23.1221,406500.0
2014-10-03 10:30:00,45.99,46.01,45.92,45.98,363300.0,23.1272,23.1372,23.092,23.1221,363300.0
2014-10-03 11:00:00,45.98,46.04,45.94,46.02,276900.0,23.1221,23.1523,23.102,23.1422,276900.0
2014-10-03 11:30:00,46.02,46.08,45.98,46.01,316800.0,23.1422,23.1724,23.1221,23.1372,316800.0
2014-10-03 12:00:00,46.01,46.02,45.94,45.98,391200.0,23.1372,23.1422,23.102,23.1221,391200.0
2014-10-03 12:30:00,45.98,46.08,45.97,46.04,206900.0,23.1221,23.1724,23.1171,23.1523,206900.0
2014-10-03 13:00:00,46.04,46.12,46.03,46.11,197800.0,23.1523,23.1925,23.1473,23.1875,197800.0
2014-10-03 13:30:00,46.12,46.12,46.04,46.08,160900.0,23.1925,23.1925,23.1523,23.1724,160900.0
2014-10-03 14:00:00,46.08,46.18,46.07,46.15,352300.0,23.1724,23.2227,23.1674,23.2076,352300.0
2014-10-03 14:30:00,46.15,46.19,46.14,46.15,280700.0,23.2076,23.2277,23.2026,23.2076,280700.0
2014-10-03 15:00:00,46.15,46.2,46.14,46.18,338300.0,23.2076,23.2328,23.2026,23.2227,338300.0
2014-10-03 15:30:00,46.18,46.24,46.08,46.18,1407500.0,23.2227,23.2529,23.1724,23.2227,1407500.0
2014-10-06 09:30:00,46.39,46.42,46.14,46.27,468300.0,23.3283,23.3434,23.2026,23.268,468300.0
2014-10-06 10:00:00,46.28,46.45,46.24,46.42,334300.0,23.273,23.3585,23.2529,23.3434,334300.0
2014-10-06 10:30:00,46.43,46.43,46.32,46.36,284500.0,23.3484,23.3484,23.2931,23.3132,284500.0
2014-10-06 11:00:00,46.36,46.48,46.35,46.45,265300.0,23.3132,23.3736,23.3082,23.3585,265300.0
2014-10-06 11:30:00,46.45,46.49,46.21,46.24,306900.0,23.3585,23.3786,23.2378,23.2529,306900.0
2014-10-06 12:00:00,46.24,46.24,46.12,46.14,266200.0,23.2529,23.2529,23.1925,23.2026,266200.0
2014-10-06 12:30:00,46.14,46.15,46.06,46.13,294200.0,23.2026,23.2076,23.1624,23.1976,294200.0
2014-10-06 13:00:00,46.12,46.16,46.08,46.14,201100.0,23.1925,23.2127,23.1724,23.2026,201100.0
2014-10-06 13:30:00,46.14,46.25,46.11,46.25,225600.0,23.2026,23.2579,23.1875,23.2579,225600.0
2014-10-06 14:00:00,46.25,46.44,46.25,46.42,533400.0,23.2579,23.3535,23.2579,23.3434,533400.0
2014-10-06 14:30:00,46.42,46.5,46.41,46.48,245100.0,23.3434,23.3836,23.3384,23.3736,245100.0
2014-10-06 15:00:00,46.48,46.59,46.44,46.56,438600.0,23.3736,23.4289,23.3535,23.4138,438600.0
2014-10-06 15:30:00,46.55,46.59,46.51,46.53,1002200.0,23.4088,23.4289,23.3887,23.3987,1002200.0
2014-10-07 09:30:00,46.44,46.54,46.27,46.41,641800.0,23.3535,23.4037,23.268,23.3384,641800.0
2014-10-07 10:00:00,46.41,46.46,46.36,46.44,257500.0,23.3384,23.3635,23.3132,23.3535,257500.0
2014-10-07 10:30:00,46.45,46.54,46.45,46.46,444000.0,23.3585,23.4037,23.3585,23.3635,444000.0
2014-10-07 11:00:00,46.46,46.49,46.23,46.28,279700.0,23.3635,23.3786,23.2479,23.273,279700.0
2014-10-07 11:30:00,46.28,46.36,46.25,46.32,336600.0,23.273,23.3132,23.2579,23.2931,336600.0
2014-10-07 12:00:00,46.31,46.38,46.29,46.37,199100.0,23.2881,23.3233,23.278,23.3183,199100.0
2014-10-07 12:30:00,46.36,46.4,46.3,46.33,193000.0,23.3132,23.3333,23.2831,23.2981,193000.0
2014-10-07 13:00:00,46.32,46.44,46.29,46.44,191400.0,23.2931,23.3535,23.278,23.3535,191400.0
2014-10-07 13:30:00,46.44,46.44,46.36,46.41,188600.0,23.3535,23.3535,23.3132,23.3384,188600.0
2014-10-07 14:00:00,46.41,46.42,46.3,46.3,231000.0,23.3384,23.3434,23.2831,23.2831,231000.0
2014-10-07 14:30:00,46.31,46.31,46.19,46.22,284900.0,23.2881,23.2881,23.2277,23.2428,284900.0
2014-10-07 15:00:00,46.23,46.23,46.08,46.15,602600.0,23.2479,23.2479,23.1724,23.2076,602600.0
2014-10-07 15:30:00,46.14,46.17,46.01,46.04,1198000.0,23.2026,23.2177,23.1372,23.1523,1198000.0
2014-10-08 09:30:00,46.08,46.21,45.96,46.01,583800.0,23.1724,23.2378,23.1121,23.1372,583800.0
2014-10-08 10:00:00,46.01,46.13,45.91,46.09,669400.0,23.1372,23.1976,23.0869,23.1775,669400.0
2014-10-08 10:30:00,46.1,46.12,45.91,45.99,346600.0,23.1825,23.1925,23.0869,23.1272,346600.0
2014-10-08 11:00:00,45.98,46.2,45.98,46.19,318200.0,23.1221,23.2328,23.1221,23.2277,318200.0
2014-10-08 11:30:00,46.19,46.24,46.13,46.2,216800.0,23.2277,23.2529,23.1976,23.2328,216800.0
2014-10-08 12:00:00,46.2,46.27,46.19,46.2,213900.0,23.2328,23.268,23.2277,23.2328,213900.0
2014-10-08 12:30:00,46.19,46.22,46.16,46.22,141500.0,23.2277,23.2428,23.2127,23.2428,141500.0
2014-10-08 13:00:00,46.23,46.29,46.16,46.18,164200.0,23.2479,23.278,23.2127,23.2227,164200.0
2014-10-08 13:30:00,46.19,46.35,46.18,46.33,196600.0,23.2277,23.3082,23.2227,23.2981,196600.0
2014-10-08 14:00:00,46.33,46.58,46.33,46.55,458300.0,23.2981,23.4239,23.2981,23.4088,458300.0
2014-10-08 14:30:00,46.55,46.61,46.48,46.54,337200.0,23.4088,23.4389,23.3736,23.4037,337200.0
2014-10-08 15:00:00,46.55,46.66,46.54,46.64,561900.0,23.4088,23.4641,23.4037,23.454,561900.0
2014-10-08 15:30:00,46.64,46.81,46.62,46.79,1066100.0,23.454,23.5395,23.444,23.5295,1066100.0
2014-10-09 09:30:00,46.69,47.1,46.65,46.95,606000.0,23.4792,23.6854,23.4591,23.6099,606000.0
2014-10-09 10:00:00,46.95,47.07,46.91,46.98,356300.0,23.6099,23.6703,23.5898,23.625,356300.0
2014-10-09 10:30:00,46.98,46.98,46.82,46.87,351600.0,23.625,23.625,23.5445,23.5697,351600.0
2014-10-09 11:00:00,46.88,46.88,46.72,46.73,320300.0,23.5747,23.5747,23.4943,23.4993,320300.0
2014-10-09 11:30:00,46.74,46.75,46.5,46.55,468800.0,23.5043,23.5093,23.3836,23.4088,468800.0
2014-10-09 12:00:00,46.55,46.61,46.43,46.47,306600.0,23.4088,23.4389,23.3484,23.3685,306600.0
2014-10-09 12:30:00,46.46,46.48,46.4,46.45,246700.0,23.3635,23.3736,23.3333,23.3585,246700.0
2014-10-09 13:00:00,46.45,46.45,46.25,46.41,318300.0,23.3585,23.3585,23.2579,23.3384,318300.0
2014-10-09 13:30:00,46.4,46.48,46.3,46.31,303800.0,23.3333,23.3736,23.2831,23.2881,303800.0
2014-10-09 14:00:00,46.31,46.31,46.22,46.25,306300.0,23.2881,23.2881,23.2428,23.2579,306300.0
2014-10-09 14:30:00,46.24,46.36,46.2,46.29,498500.0,23.2529,23.3132,23.2328,23.278,498500.0
2014-10-09 15:00:00,46.29,46.41,46.27,46.37,924900.0,23.278,23.3384,23.268,23.3183,924900.0
2014-10-09 15:30:00,46.38,46.51,46.32,46.38,1618800.0,23.3233,23.3887,23.2931,23.3233,1618800.0
2014-10-10 09:30:00,46.7,47.21,46.67,47.06,1385700.0,23.4842,23.7407,23.4691,23.6652,1385700.0
2014-10-10 10:00:00,47.05,47.14,46.85,47.13,854100.0,23.6602,23.7055,23.5596,23.7004,854100.0
2014-10-10 10:30:00,47.13,47.25,47.04,47.21,632500.0,23.7004,23.7608,23.6552,23.7407,632500.0
2014-10-10 11:00:00,47.21,47.28,47.11,47.12,548600.0,23.7407,23.7759,23.6904,23.6954,548600.0
2014-10-10 11:30:00,47.11,47.14,47.01,47.05,436300.0,23.6904,23.7055,23.6401,23.6602,436300.0
2014-10-10 12:00:00,47.05,47.22,47.05,47.2,388800.0,23.6602,23.7457,23.6602,23.7356,388800.0
2014-10-10 12:30:00,47.21,47.41,47.1,47.11,496500.0,23.7407,23.8412,23.6854,23.6904,496500.0
2014-10-10 13:00:00,47.11,47.21,47.02,47.17,312700.0,23.6904,23.7407,23.6451,23.7206,312700.0
2014-10-10 13:30:00,47.17,47.2,47.14,47.19,189400.0,23.7206,23.7356,23.7055,23.7306,189400.0
2014-10-10 14:00:00,47.2,47.27,47.14,47.15,250700.0,23.7356,23.7708,23.7055,23.7105,250700.0
2014-10-10 14:30:00,47.14,47.16,46.99,47.01,433400.0,23.7055,23.7155,23.63,23.6401,433400.0
2014-10-10 15:00:00,47.01,47.04,46.85,46.92,796900.0,23.6401,23.6552,23.5596,23.5948,796900.0
2014-10-10 15:30:00,46.92,46.94,46.7,46.71,1320000.0,23.5948,23.6049,23.4842,23.4892,1320000.0
2014-10-13 09:30:00,46.56,46.65,46.21,46.51,992400.0,23.4138,23.4591,23.2378,23.3887,992400.0
2014-10-13 10:00:00,46.5,46.93,46.44,46.57,797200.0,23.3836,23.5999,23.3535,23.4188,797200.0
2014-10-13 10:30:00,46.58,46.73,46.53,46.66,524200.0,23.4239,23.4993,23.3987,23.4641,524200.0
2014-10-13 11:00:00,46.66,46.73,46.51,46.53,523600.0,23.4641,23.4993,23.3887,23.3987,523600.0
2014-10-13 11:30:00,46.53,46.66,46.39,46.62,598200.0,23.3987,23.4641,23.3283,23.444,598200.0
2014-10-13 12:00:00,46.62,46.68,46.51,46.68,347100.0,23.444,23.4741,23.3887,23.4741,347100.0
2014-10-13 12:30:00,46.68,46.83,46.68,46.71,321500.0,23.4741,23.5496,23.4741,23.4892,321500.0
2014-10-13 13:00:00,46.71,46.78,46.61,46.74,309300.0,23.4892,23.5244,23.4389,23.5043,309300.0
2014-10-13 13:30:00,46.73,46.73,46.51,46.57,309500.0,23.4993,23.4993,23.3887,23.4188,309500.0
2014-10-13 14:00:00,46.57,46.6,46.41,46.57,518800.0,23.4188,23.4339,23.3384,23.4188,518800.0
2014-10-13 14:30:00,46.56,46.62,46.51,46.58,293000.0,23.4138,23.444,23.3887,23.4239,293000.0
2014-10-13 15:00:00,46.58,46.58,46.37,46.43,409500.0,23.4239,23.4239,23.3183,23.3484,409500.0
2014-10-13 15:30:00,46.43,46.43,46.05,46.05,1724200.0,23.3484,23.3484,23.1573,23.1573,1724200.0
2014-10-14 09:30:00,46.1,46.28,45.8,46.26,745700.0,23.1825,23.273,23.0316,23.2629,745700.0
2014-10-14 10:00:00,46.27,46.43,46.13,46.31,504600.0,23.268,23.3484,23.1976,23.2881,504600.0
2014-10-14 10:30:00,46.32,46.44,46.23,46.27,415600.0,23.2931,23.3535,23.2479,23.268,415600.0
2014-10-14 11:00:00,46.28,46.47,46.27,46.36,333800.0,23.273,23.3685,23.268,23.3132,333800.0
2014-10-14 11:30:00,46.36,46.45,46.3,46.4,310400.0,23.3132,23.3585,23.2831,23.3333,310400.0
2014-10-14 12:00:00,46.4,46.47,46.36,46.37,253800.0,23.3333,23.3685,23.3132,23.3183,253800.0
2014-10-14 12:30:00,46.37,46.4,46.26,46.3,194000.0,23.3183,23.3333,23.2629,23.2831,194000.0
2014-10-14 13:00:00,46.29,46.33,46.17,46.19,324700.0,23.278,23.2981,23.2177,23.2277,324700.0
2014-10-14 13:30:00,46.19,46.28,46.1,46.28,329200.0,23.2277,23.273,23.1825,23.273,329200.0
2014-10-14 14:00:00,46.27,46.32,46.18,46.23,322900.0,23.268,23.2931,23.2227,23.2479,322900.0
2014-10-14 14:30:00,46.23,46.28,46.16,46.21,475900.0,23.2479,23.273,23.2127,23.2378,475900.0
2014-10-14 15:00:00,46.2,46.26,46.05,46.11,634300.0,23.2328,23.2629,23.1573,23.1875,634300.0
2014-10-14 15:30:00,46.11,46.27,46.06,46.18,1200600.0,23.1875,23.268,23.1624,23.2227,1200600.0
2014-10-15 09:30:00,45.64,46.01,45.44,45.9,1128500.0,22.9512,23.1372,22.8506,23.0819,1128500.0
2014-10-15 10:00:00,45.91,45.98,45.72,45.88,685700.0,23.0869,23.1221,22.9914,23.0718,685700.0
2014-10-15 10:30:00,45.88,45.88,45.64,45.69,822800.0,23.0718,23.0718,22.9512,22.9763,822800.0
2014-10-15 11:00:00,45.68,45.84,45.47,45.47,632800.0,22.9713,23.0517,22.8657,22.8657,632800.0
2014-10-15 11:30:00,45.47,45.53,45.33,45.42,693700.0,22.8657,22.8958,22.7953,22.8405,693700.0
2014-10-15 12:00:00,45.41,45.42,45.18,45.19,766800.0,22.8355,22.8405,22.7198,22.7249,766800.0
2014-10-15 12:30:00,45.19,45.27,44.95,45.03,909500.0,22.7249,22.7651,22.6042,22.6444,909500.0
2014-10-15 13:00:00,45.02,45.07,44.59,44.69,1014100.0,22.6394,22.6645,22.4231,22.4734,1014100.0
2014-10-15 13:30:00,44.69,44.98,44.68,44.79,780500.0,22.4734,22.6193,22.4684,22.5237,780500.0
2014-10-15 14:00:00,44.79,44.96,44.7,44.81,828700.0,22.5237,22.6092,22.4785,22.5338,828700.0
2014-10-15 14:30:00,44.82,45.13,44.81,45.13,990900.0,22.5388,22.6947,22.5338,22.6947,990900.0
2014-10-15 15:00:00,45.13,45.33,44.95,45.3,1039400.0,22.6947,22.7953,22.6042,22.7802,1039400.0
2014-10-15 15:30:00,45.3,45.56,45.27,45.52,2023300.0,22.7802,22.9109,22.7651,22.8908,2023300.0
2014-10-16 09:30:00,44.86,45.17,44.64,45.04,901800.0,22.5589,22.7148,22.4483,22.6494,901800.0
2014-10-16 10:00:00,45.01,45.4,44.75,45.14,1081400.0,22.6343,22.8305,22.5036,22.6997,1081400.0
2014-10-16 10:30:00,45.14,45.34,45.08,45.14,742200.0,22.6997,22.8003,22.6695,22.6997,742200.0
2014-10-16 11:00:00,45.14,45.25,45.05,45.23,585000.0,22.6997,22.755,22.6545,22.745,585000.0
2014-10-16 11:30:00,45.24,45.38,45.05,45.1,596200.0,22.75,22.8204,22.6545,22.6796,596200.0
2014-10-16 12:00:00,45.09,45.25,45.02,45.19,397000.0,22.6746,22.755,22.6394,22.7249,397000.0
2014-10-16 12:30:00,45.19,45.34,45.09,45.32,382600.0,22.7249,22.8003,22.6746,22.7902,382600.0
2014-10-16 13:00:00,45.32,45.46,45.27,45.34,811400.0,22.7902,22.8606,22.7651,22.8003,811400.0
2014-10-16 13:30:00,45.34,45.45,45.26,45.29,653300.0,22.8003,22.8556,22.7601,22.7752,653300.0
2014-10-16 14:00:00,45.29,45.37,45.21,45.29,791800.0,22.7752,22.8154,22.7349,22.7752,791800.0
2014-10-16 14:30:00,45.29,45.3,45.11,45.16,477700.0,22.7752,22.7802,22.6846,22.7098,477700.0
2014-10-16 15:00:00,45.16,45.29,45.06,45.21,710200.0,22.7098,22.7752,22.6595,22.7349,710200.0
2014-10-16 15:30:00,45.21,45.31,45.1,45.16,1305500.0,22.7349,22.7852,22.6796,22.7098,1305500.0
2014-10-17 09:30:00,45.42,45.67,45.06,45.23,1236700.0,22.8405,22.9662,22.6595,22.745,1236700.0
2014-10-17 10:00:00,45.23,45.51,45.22,45.51,474600.0,22.745,22.8858,22.74,22.8858,474600.0
2014-10-17 10:30:00,45.5,45.57,45.11,45.22,1173500.0,22.8808,22.916,22.6846,22.74,1173500.0
2014-10-17 11:00:00,45.21,45.37,45.08,45.37,692700.0,22.7349,22.8154,22.6695,22.8154,692700.0
2014-10-17 11:30:00,45.37,45.5,45.33,45.41,416600.0,22.8154,22.8808,22.7953,22.8355,416600.0
2014-10-17 12:00:00,45.41,45.47,45.28,45.41,444000.0,22.8355,22.8657,22.7701,22.8355,444000.0
2014-10-17 12:30:00,45.4,45.55,45.38,45.43,494000.0,22.8305,22.9059,22.8204,22.8456,494000.0
2014-10-17 13:00:00,45.43,45.48,45.27,45.33,375600.0,22.8456,22.8707,22.7651,22.7953,375600.0
2014-10-17 13:30:00,45.32,45.45,45.3,45.35,337800.0,22.7902,22.8556,22.7802,22.8053,337800.0
2014-10-17 14:00:00,45.36,45.39,45.26,45.38,371500.0,22.8104,22.8254,22.7601,22.8204,371500.0
2014-10-17 14:30:00,45.38,45.51,45.35,45.51,323500.0,22.8204,22.8858,22.8053,22.8858,323500.0
2014-10-17 15:00:00,45.52,45.66,45.36,45.63,510600.0,22.8908,22.9612,22.8104,22.9461,510600.0
2014-10-17 15:30:00,45.63,45.8,45.62,45.66,1268300.0,22.9461,23.0316,22.9411,22.9612,1268300.0
2014-10-20 09:30:00,45.72,45.99,45.61,45.95,630600.0,22.9914,23.1272,22.9361,23.107,630600.0
2014-10-20 10:00:00,45.96,46.07,45.84,46.04,337900.0,23.1121,23.1674,23.0517,23.1523,337900.0
2014-10-20 10:30:00,46.05,46.18,46.04,46.12,322300.0,23.1573,23.2227,23.1523,23.1925,322300.0
2014-10-20 11:00:00,46.13,46.27,46.08,46.22,258400.0,23.1976,23.268,23.1724,23.2428,258400.0
2014-10-20 11:30:00,46.22,46.24,46.16,46.19,272200.0,23.2428,23.2529,23.2127,23.2277,272200.0
2014-10-20 12:00:00,46.19,46.23,46.12,46.12,186000.0,23.2277,23.2479,23.1925,23.1925,186000.0
2014-10-20 12:30:00,46.12,46.16,46.06,46.09,173600.0,23.1925,23.2127,23.1624,23.1775,173600.0
2014-10-20 13:00:00,46.09,46.3,46.09,46.29,219500.0,23.1775,23.2831,23.1775,23.278,219500.0
2014-10-20 13:30:00,46.29,46.33,46.25,46.31,187900.0,23.278,23.2981,23.2579,23.2881,187900.0
2014-10-20 14:00:00,46.31,46.46,46.3,46.42,311800.0,23.2881,23.3635,23.2831,23.3434,311800.0
2014-10-20 14:30:00,46.43,46.48,46.41,46.43,236000.0,23.3484,23.3736,23.3384,23.3484,236000.0
2014-10-20 15:00:00,46.43,46.5,46.41,46.45,371700.0,23.3484,23.3836,23.3384,23.3585,371700.0
2014-10-20 15:30:00,46.46,46.5,46.4,46.41,866000.0,23.3635,23.3836,23.3333,23.3384,866000.0
2014-10-21 09:30:00,46.54,46.59,46.21,46.31,783300.0,23.4037,23.4289,23.2378,23.2881,783300.0
2014-10-21 10:00:00,46.3,46.65,46.3,46.55,391900.0,23.2831,23.4591,23.2831,23.4088,391900.0
2014-10-21 10:30:00,46.56,46.77,46.55,46.68,230000.0,23.4138,23.5194,23.4088,23.4741,230000.0
2014-10-21 11:00:00,46.67,46.8,46.65,46.79,271700.0,23.4691,23.5345,23.4591,23.5295,271700.0
2014-10-21 11:30:00,46.8,46.87,46.74,46.87,212400.0,23.5345,23.5697,23.5043,23.5697,212400.0
2014-10-21 12:00:00,46.87,46.9,46.81,46.87,181200.0,23.5697,23.5848,23.5395,23.5697,181200.0
2014-10-21 12:30:00,46.86,46.86,46.76,46.79,221500.0,23.5647,23.5647,23.5144,23.5295,221500.0
2014-10-21 13:00:00,46.79,46.86,46.76,46.86,182800.0,23.5295,23.5647,23.5144,23.5647,182800.0
2014-10-21 13:30:00,46.86,46.95,46.85,46.94,272200.0,23.5647,23.6099,23.5596,23.6049,272200.0
2014-10-21 14:00:00,46.95,47.02,46.91,46.93,368900.0,23.6099,23.6451,23.5898,23.5999,368900.0
2014-10-21 14:30:00,46.93,46.96,46.84,46.9,396200.0,23.5999,23.615,23.5546,23.5848,396200.0
2014-10-21 15:00:00,46.9,47.0,46.84,46.98,452900.0,23.5848,23.6351,23.5546,23.625,452900.0
2014-10-21 15:30:00,46.99,47.03,46.92,47.01,805300.0,23.63,23.6502,23.5948,23.6401,805300.0
2014-10-22 09:30:00,47.01,47.35,47.01,47.32,510300.0,23.6401,23.8111,23.6401,23.796,510300.0
2014-10-22 10:00:00,47.32,47.41,47.19,47.41,336400.0,23.796,23.8412,23.7306,23.8412,336400.0
2014-10-22 10:30:00,47.4,47.48,47.36,47.39,319200.0,23.8362,23.8764,23.8161,23.8312,319200.0
2014-10-22 11:00:00,47.39,47.6,47.39,47.46,363000.0,23.8312,23.9368,23.8312,23.8664,363000.0
2014-10-22 11:30:00,47.46,47.62,47.44,47.55,321300.0,23.8664,23.9468,23.8563,23.9116,321300.0
2014-10-22 12:00:00,47.56,47.6,47.48,47.48,226000.0,23.9167,23.9368,23.8764,23.8764,226000.0
2014-10-22 12:30:00,47.48,47.49,47.33,47.36,340700.0,23.8764,23.8815,23.801,23.8161,340700.0
2014-10-22 13:00:00,47.36,47.41,47.28,47.32,215700.0,23.8161,23.8412,23.7759,23.796,215700.0
2014-10-22 13:30:00,47.32,47.34,47.22,47.22,277400.0,23.796,23.806,23.7457,23.7457,277400.0
2014-10-22 14:00:00,47.22,47.28,47.16,47.16,392600.0,23.7457,23.7759,23.7155,23.7155,392600.0
2014-10-22 14:30:00,47.16,47.28,47.14,47.25,417000.0,23.7155,23.7759,23.7055,23.7608,417000.0
2014-10-22 15:00:00,47.24,47.25,47.17,47.21,633700.0,23.7558,23.7608,23.7206,23.7407,633700.0
2014-10-22 15:30:00,47.21,47.22,47.02,47.07,1266300.0,23.7407,23.7457,23.6451,23.6703,1266300.0
2014-10-23 09:30:00,47.58,47.69,47.42,47.46,530500.0,23.9267,23.982,23.8463,23.8664,530500.0
2014-10-23 10:00:00,47.46,47.52,47.34,47.4,267400.0,23.8664,23.8966,23.806,23.8362,267400.0
2014-10-23 10:30:00,47.4,47.52,47.37,47.5,211700.0,23.8362,23.8966,23.8211,23.8865,211700.0
2014-10-23 11:00:00,47.49,47.55,47.43,47.46,220200.0,23.8815,23.9116,23.8513,23.8664,220200.0
2014-10-23 11:30:00,47.46,47.52,47.45,47.48,229300.0,23.8664,23.8966,23.8614,23.8764,229300.0
2014-10-23 12:00:00,47.48,47.61,47.41,47.47,177600.0,23.8764,23.9418,23.8412,23.8714,177600.0
2014-10-23 12:30:00,47.47,47.48,47.36,47.37,145300.0,23.8714,23.8764,23.8161,23.8211,145300.0
2014-10-23 13:00:00,47.37,47.4,47.26,47.31,211200.0,23.8211,23.8362,23.7658,23.791,211200.0
2014-10-23 13:30:00,47.31,47.38,47.3,47.34,154600.0,23.791,23.8262,23.7859,23.806,154600.0
2014-10-23 14:00:00,47.34,47.48,47.34,47.46,232900.0,23.806,23.8764,23.806,23.8664,232900.0
2014-10-23 14:30:00,47.46,47.47,47.21,47.3,353300.0,23.8664,23.8714,23.7407,23.7859,353300.0
2014-10-23 15:00:00,47.28,47.28,47.1,47.13,462300.0,23.7759,23.7759,23.6854,23.7004,462300.0
2014-10-23 15:30:00,47.12,47.23,47.07,47.13,776200.0,23.6954,23.7507,23.6703,23.7004,776200.0
2014-10-24 09:30:00,47.23,47.4,47.16,47.23,300700.0,23.7507,23.8362,23.7155,23.7507,300700.0
2014-10-24 10:00:00,47.23,47.29,47.08,47.17,231900.0,23.7507,23.7809,23.6753,23.7206,231900.0
2014-10-24 10:30:00,47.18,47.32,47.18,47.24,218200.0,23.7256,23.796,23.7256,23.7558,218200.0
2014-10-24 11:00:00,47.24,47.32,47.18,47.28,224000.0,23.7558,23.796,23.7256,23.7759,224000.0
2014-10-24 11:30:00,47.28,47.48,47.27,47.42,193100.0,23.7759,23.8764,23.7708,23.8463,193100.0
2014-10-24 12:00:00,47.42,47.42,47.31,47.33,133800.0,23.8463,23.8463,23.791,23.801,133800.0
2014-10-24 12:30:00,47.34,47.35,47.21,47.24,109600.0,23.806,23.8111,23.7407,23.7558,109600.0
2014-10-24 13:00:00,47.23,47.28,47.21,47.28,181400.0,23.7507,23.7759,23.7407,23.7759,181400.0
2014-10-24 13:30:00,47.28,47.4,47.25,47.4,152700.0,23.7759,23.8362,23.7608,23.8362,152700.0
2014-10-24 14:00:00,47.39,47.49,47.38,47.43,190400.0,23.8312,23.8815,23.8262,23.8513,190400.0
2014-10-24 14:30:00,47.44,47.5,47.43,47.45,176600.0,23.8563,23.8865,23.8513,23.8614,176600.0
2014-10-24 15:00:00,47.46,47.48,47.37,47.41,152300.0,23.8664,23.8764,23.8211,23.8412,152300.0
2014-10-24 15:30:00,47.42,47.5,47.41,47.49,576800.0,23.8463,23.8865,23.8412,23.8815,576800.0
2014-10-27 09:30:00,47.55,47.75,47.49,47.67,490500.0,23.9116,24.0122,23.8815,23.972,490500.0
2014-10-27 10:00:00,47.67,47.79,47.62,47.75,228300.0,23.972,24.0323,23.9468,24.0122,228300.0
2014-10-27 10:30:00,47.75,47.92,47.69,47.85,253400.0,24.0122,24.0977,23.982,24.0625,253400.0
2014-10-27 11:00:00,47.86,47.94,47.81,47.87,273700.0,24.0675,24.1078,24.0424,24.0726,273700.0
2014-10-27 11:30:00,47.87,47.9,47.69,47.69,314300.0,24.0726,24.0877,23.982,23.982,314300.0
2014-10-27 12:00:00,47.68,47.85,47.68,47.7,164100.0,23.977,24.0625,23.977,23.9871,164100.0
2014-10-27 12:30:00,47.71,47.74,47.66,47.7,197000.0,23.9921,24.0072,23.967,23.9871,197000.0
2014-10-27 13:00:00,47.71,47.82,47.71,47.72,169500.0,23.9921,24.0474,23.9921,23.9971,169500.0
2014-10-27 13:30:00,47.73,47.74,47.6,47.62,229400.0,24.0022,24.0072,23.9368,23.9468,229400.0
2014-10-27 14:00:00,47.61,47.65,47.57,47.59,225300.0,23.9418,23.9619,23.9217,23.9318,225300.0
2014-10-27 14:30:00,47.58,47.66,47.52,47.58,278900.0,23.9267,23.967,23.8966,23.9267,278900.0
2014-10-27 15:00:00,47.59,47.63,47.56,47.56,197800.0,23.9318,23.9519,23.9167,23.9167,197800.0
2014-10-27 15:30:00,47.56,47.67,47.54,47.62,512400.0,23.9167,23.972,23.9066,23.9468,512400.0
2014-10-28 09:30:00,47.87,47.88,47.34,47.34,444800.0,24.0726,24.0776,23.806,23.806,444800.0
2014-10-28 10:00:00,47.34,47.42,47.26,47.31,333100.0,23.806,23.8463,23.7658,23.791,333100.0
2014-10-28 10:30:00,47.32,47.33,47.12,47.18,573500.0,23.796,23.801,23.6954,23.7256,573500.0
2014-10-28 11:00:00,47.17,47.19,47.06,47.15,623700.0,23.7206,23.7306,23.6652,23.7105,623700.0
2014-10-28 11:30:00,47.16,47.28,47.16,47.25,315400.0,23.7155,23.7759,23.7155,23.7608,315400.0
2014-10-28 12:00:00,47.26,47.35,47.25,47.34,279900.0,23.7658,23.8111,23.7608,23.806,279900.0
2014-10-28 12:30:00,47.35,47.41,47.33,47.34,322300.0,23.8111,23.8412,23.801,23.806,322300.0
2014-10-28 13:00:00,47.34,47.36,47.3,47.32,180100.0,23.806,23.8161,23.7859,23.796,180100.0
2014-10-28 13:30:00,47.33,47.36,47.3,47.32,207800.0,23.801,23.8161,23.7859,23.796,207800.0
2014-10-28 14:00:00,47.33,47.34,47.25,47.28,242800.0,23.801,23.806,23.7608,23.7759,242800.0
2014-10-28 14:30:00,47.28,47.32,47.25,47.28,233400.0,23.7759,23.796,23.7608,23.7759,233400.0
2014-10-28 15:00:00,47.29,47.45,47.28,47.43,416700.0,23.7809,23.8614,23.7759,23.8513,416700.0
2014-10-28 15:30:00,47.43,47.54,47.37,47.52,925900.0,23.8513,23.9066,23.8211,23.8966,925900.0
2014-10-29 09:30:00,47.66,47.79,47.48,47.67,761500.0,23.967,24.0323,23.8764,23.972,761500.0
2014-10-29 10:00:00,47.68,47.88,47.65,47.86,336100.0,23.977,24.0776,23.9619,24.0675,336100.0
2014-10-29 10:30:00,47.86,47.9,47.81,47.86,382800.0,24.0675,24.0877,24.0424,24.0675,382800.0
2014-10-29 11:00:00,47.87,47.88,47.7,47.76,465800.0,24.0726,24.0776,23.9871,24.0172,465800.0
2014-10-29 11:30:00,47.76,47.78,47.64,47.69,367900.0,24.0172,24.0273,23.9569,23.982,367900.0
2014-10-29 12:00:00,47.69,47.73,47.58,47.66,227600.0,23.982,24.0022,23.9267,23.967,227600.0
2014-10-29 12:30:00,47.66,47.73,47.6,47.72,261500.0,23.967,24.0022,23.9368,23.9971,261500.0
2014-10-29 13:00:00,47.72,47.75,47.64,47.75,218200.0,23.9971,24.0122,23.9569,24.0122,218200.0
2014-10-29 13:30:00,47.75,47.8,47.66,47.75,232000.0,24.0122,24.0374,23.967,24.0122,232000.0
2014-10-29 14:00:00,47.75,47.75,47.34,47.49,430500.0,24.0122,24.0122,23.806,23.8815,430500.0
2014-10-29 14:30:00,47.48,47.54,47.39,47.5,347800.0,23.8764,23.9066,23.8312,23.8865,347800.0
2014-10-29 15:00:00,47.49,47.52,47.31,47.51,442800.0,23.8815,23.8966,23.791,23.8915,442800.0
2014-10-29 15:30:00,47.52,47.68,47.5,47.53,1724100.0,23.8966,23.977,23.8865,23.9016,1724100.0
2014-10-30 09:30:00,47.52,47.57,47.09,47.21,696500.0,23.8966,23.9217,23.6803,23.7407,696500.0
2014-10-30 10:00:00,47.23,47.34,47.17,47.23,267400.0,23.7507,23.806,23.7206,23.7507,267400.0
2014-10-30 10:30:00,47.23,47.35,47.14,47.3,467600.0,23.7507,23.8111,23.7055,23.7859,467600.0
2014-10-30 11:00:00,47.29,47.47,47.29,47.41,306600.0,23.7809,23.8714,23.7809,23.8412,306600.0
2014-10-30 11:30:00,47.41,47.51,47.33,47.42,308100.0,23.8412,23.8915,23.801,23.8463,308100.0
2014-10-30 12:00:00,47.41,47.64,47.4,47.63,317200.0,23.8412,23.9569,23.8362,23.9519,317200.0
2014-10-30 12:30:00,47.64,47.7,47.56,47.57,424700.0,23.9569,23.9871,23.9167,23.9217,424700.0
2014-10-30 13:00:00,47.57,47.66,47.47,47.58,203200.0,23.9217,23.967,23.8714,23.9267,203200.0
2014-10-30 13:30:00,47.58,47.71,47.54,47.69,647600.0,23.9267,23.9921,23.9066,23.982,647600.0
2014-10-30 14:00:00,47.7,47.78,47.48,47.53,426800.0,23.9871,24.0273,23.8764,23.9016,426800.0
2014-10-30 14:30:00,47.54,47.58,47.37,47.44,380200.0,23.9066,23.9267,23.8211,23.8563,380200.0
2014-10-30 15:00:00,47.44,47.56,47.39,47.48,464200.0,23.8563,23.9167,23.8312,23.8764,464200.0
2014-10-30 15:30:00,47.48,47.51,47.39,47.47,1532800.0,23.8764,23.8915,23.8312,23.8714,1532800.0
2014-10-31 09:30:00,47.93,48.12,47.76,48.06,967900.0,24.1027,24.1983,24.0172,24.1681,967900.0
2014-10-31 10:00:00,48.07,48.07,47.91,48.01,589500.0,24.1731,24.1731,24.0927,24.143,589500.0
2014-10-31 10:30:00,48.01,48.05,47.96,48.02,443500.0,24.143,24.1631,24.1178,24.148,443500.0
2014-10-31 11:00:00,48.03,48.2,48.01,48.19,366400.0,24.153,24.2385,24.143,24.2335,366400.0
2014-10-31 11:30:00,48.19,48.22,48.12,48.12,233900.0,24.2335,24.2486,24.1983,24.1983,233900.0
2014-10-31 12:00:00,48.12,48.13,47.95,48.07,275800.0,24.1983,24.2033,24.1128,24.1731,275800.0
2014-10-31 12:30:00,48.08,48.17,48.03,48.13,243300.0,24.1782,24.2234,24.153,24.2033,243300.0
2014-10-31 13:00:00,48.13,48.22,48.03,48.19,240800.0,24.2033,24.2486,24.153,24.2335,240800.0
2014-10-31 13:30:00,48.2,48.2,48.09,48.11,234600.0,24.2385,24.2385,24.1832,24.1933,234600.0
2014-10-31 14:00:00,48.11,48.23,48.1,48.14,239200.0,24.1933,24.2536,24.1882,24.2083,239200.0
2014-10-31 14:30:00,48.14,48.17,48.07,48.11,233700.0,24.2083,24.2234,24.1731,24.1933,233700.0
2014-10-31 15:00:00,48.11,48.19,48.09,48.19,352200.0,24.1933,24.2335,24.1832,24.2335,352200.0
2014-10-31 15:30:00,48.19,48.36,48.18,48.33,1421900.0,24.2335,24.319,24.2285,24.3039,1421900.0
2014-11-03 09:30:00,48.29,48.8,48.29,48.79,678800.0,24.2838,24.5402,24.2838,24.5352,678800.0
2014-11-03 10:00:00,48.79,48.84,48.66,48.74,450300.0,24.5352,24.5604,24.4698,24.5101,450300.0
2014-11-03 10:30:00,48.74,48.77,48.6,48.69,321500.0,24.5101,24.5252,24.4397,24.4849,321500.0
2014-11-03 11:00:00,48.68,48.78,48.66,48.72,258300.0,24.4799,24.5302,24.4698,24.5,258300.0
2014-11-03 11:30:00,48.72,48.87,48.71,48.87,261500.0,24.5,24.5754,24.495,24.5754,261500.0
2014-11-03 12:00:00,48.86,48.94,48.83,48.94,245500.0,24.5704,24.6106,24.5553,24.6106,245500.0
2014-11-03 12:30:00,48.93,48.95,48.86,48.92,171500.0,24.6056,24.6157,24.5704,24.6006,171500.0
2014-11-03 13:00:00,48.93,48.94,48.87,48.92,218300.0,24.6056,24.6106,24.5754,24.6006,218300.0
2014-11-03 13:30:00,48.92,48.98,48.91,48.96,171200.0,24.6006,24.6308,24.5956,24.6207,171200.0
2014-11-03 14:00:00,48.96,49.0,48.93,48.98,218500.0,24.6207,24.6408,24.6056,24.6308,218500.0
2014-11-03 14:30:00,48.97,49.05,48.93,49.02,262600.0,24.6257,24.666,24.6056,24.6509,262600.0
2014-11-03 15:00:00,49.02,49.07,48.93,48.95,293700.0,24.6509,24.676,24.6056,24.6157,293700.0
2014-11-03 15:30:00,48.95,49.05,48.92,48.93,871700.0,24.6157,24.666,24.6006,24.6056,871700.0
2014-11-04 09:30:00,49.01,49.41,49.01,49.4,485900.0,24.6458,24.847,24.6458,24.842,485900.0
2014-11-04 10:00:00,49.4,49.49,49.33,49.36,453300.0,24.842,24.8872,24.8068,24.8218,453300.0
2014-11-04 10:30:00,49.35,49.42,49.28,49.29,396000.0,24.8168,24.852,24.7816,24.7866,396000.0
2014-11-04 11:00:00,49.3,49.3,49.19,49.28,261900.0,24.7917,24.7917,24.7364,24.7816,261900.0
2014-11-04 11:30:00,49.28,49.33,49.18,49.3,284400.0,24.7816,24.8068,24.7313,24.7917,284400.0
2014-11-04 12:00:00,49.29,49.63,49.29,49.63,351500.0,24.7866,24.9576,24.7866,24.9576,351500.0
2014-11-04 12:30:00,49.63,49.63,49.47,49.48,390700.0,24.9576,24.9576,24.8772,24.8822,390700.0
2014-11-04 13:00:00,49.48,49.5,49.37,49.42,221600.0,24.8822,24.8922,24.8269,24.852,221600.0
2014-11-04 13:30:00,49.41,49.48,49.36,49.44,233800.0,24.847,24.8822,24.8218,24.8621,233800.0
2014-11-04 14:00:00,49.44,49.46,49.33,49.33,272700.0,24.8621,24.8721,24.8068,24.8068,272700.0
2014-11-04 14:30:00,49.33,49.44,49.31,49.44,270200.0,24.8068,24.8621,24.7967,24.8621,270200.0
2014-11-04 15:00:00,49.44,49.46,49.36,49.41,292500.0,24.8621,24.8721,24.8218,24.847,292500.0
2014-11-04 15:30:00,49.41,49.44,49.35,49.42,625100.0,24.847,24.8621,24.8168,24.852,625100.0
2014-11-05 09:30:00,49.77,49.96,49.63,49.77,793400.0,25.028,25.1236,24.9576,25.028,793400.0
2014-11-05 10:00:00,49.76,49.76,49.33,49.35,484300.0,25.023,25.023,24.8068,24.8168,484300.0
2014-11-05 10:30:00,49.33,49.35,49.12,49.27,372400.0,24.8068,24.8168,24.7012,24.7766,372400.0
2014-11-05 11:00:00,49.27,49.43,49.23,49.41,259000.0,24.7766,24.857,24.7565,24.847,259000.0
2014-11-05 11:30:00,49.42,49.5,49.4,49.48,189800.0,24.852,24.8922,24.842,24.8822,189800.0
2014-11-05 12:00:00,49.48,49.55,49.44,49.44,151200.0,24.8822,24.9174,24.8621,24.8621,151200.0
2014-11-05 12:30:00,49.43,49.56,49.43,49.51,143100.0,24.857,24.9224,24.857,24.8973,143100.0
2014-11-05 13:00:00,49.51,49.66,49.51,49.66,195400.0,24.8973,24.9727,24.8973,24.9727,195400.0
2014-11-05 13:30:00,49.65,49.66,49.5,49.53,240600.0,24.9677,24.9727,24.8922,24.9073,240600.0
2014-11-05 14:00:00,49.54,49.75,49.54,49.66,268300.0,24.9124,25.018,24.9124,24.9727,268300.0
2014-11-05 14:30:00,49.67,49.72,49.66,49.72,187600.0,24.9777,25.0029,24.9727,25.0029,187600.0
2014-11-05 15:00:00,49.72,49.75,49.66,49.68,258600.0,25.0029,25.018,24.9727,24.9828,258600.0
2014-11-05 15:30:00,49.68,49.75,49.65,49.73,770100.0,24.9828,25.018,24.9677,25.0079,770100.0
2014-11-06 09:30:00,49.84,49.89,49.55,49.87,597400.0,25.0632,25.0884,24.9174,25.0783,597400.0
2014-11-06 10:00:00,49.87,49.9,49.61,49.62,433400.0,25.0783,25.0934,24.9476,24.9526,433400.0
2014-11-06 10:30:00,49.62,49.78,49.5,49.77,289500.0,24.9526,25.0331,24.8922,25.028,289500.0
2014-11-06 11:00:00,49.77,49.86,49.71,49.77,235100.0,25.028,25.0733,24.9979,25.028,235100.0
2014-11-06 11:30:00,49.77,49.77,49.63,49.7,250000.0,25.028,25.028,24.9576,24.9928,250000.0
2014-11-06 12:00:00,49.69,49.7,49.59,49.6,136500.0,24.9878,24.9928,24.9375,24.9425,136500.0
2014-11-06 12:30:00,49.59,49.66,49.59,49.64,108800.0,24.9375,24.9727,24.9375,24.9627,108800.0
2014-11-06 13:00:00,49.64,49.68,49.59,49.66,125000.0,24.9627,24.9828,24.9375,24.9727,125000.0
2014-11-06 13:30:00,49.67,49.69,49.62,49.67,181900.0,24.9777,24.9878,24.9526,24.9777,181900.0
2014-11-06 14:00:00,49.67,49.67,49.51,49.52,345300.0,24.9777,24.9777,24.8973,24.9023,345300.0
2014-11-06 14:30:00,49.52,49.54,49.43,49.54,284400.0,24.9023,24.9124,24.857,24.9124,284400.0
2014-11-06 15:00:00,49.54,49.55,49.49,49.53,217000.0,24.9124,24.9174,24.8872,24.9073,217000.0
2014-11-06 15:30:00,49.52,49.56,49.48,49.55,795700.0,24.9023,24.9224,24.8822,24.9174,795700.0
2014-11-07 09:30:00,49.56,49.64,49.27,49.48,348500.0,24.9224,24.9627,24.7766,24.8822,348500.0
2014-11-07 10:00:00,49.49,49.62,49.46,49.54,245700.0,24.8872,24.9526,24.8721,24.9124,245700.0
2014-11-07 10:30:00,49.54,49.63,49.46,49.6,217800.0,24.9124,24.9576,24.8721,24.9425,217800.0
2014-11-07 11:00:00,49.6,49.73,49.6,49.69,258800.0,24.9425,25.0079,24.9425,24.9878,258800.0
2014-11-07 11:30:00,49.69,49.71,49.62,49.63,228100.0,24.9878,24.9979,24.9526,24.9576,228100.0
2014-11-07 12:00:00,49.63,49.67,49.59,49.63,164900.0,24.9576,24.9777,24.9375,24.9576,164900.0
2014-11-07 12:30:00,49.62,49.67,49.6,49.62,121200.0,24.9526,24.9777,24.9425,24.9526,121200.0
2014-11-07 13:00:00,49.62,49.74,49.61,49.7,102300.0,24.9526,25.0129,24.9476,24.9928,102300.0
2014-11-07 13:30:00,49.69,49.73,49.66,49.66,160000.0,24.9878,25.0079,24.9727,24.9727,160000.0
2014-11-07 14:00:00,49.66,49.73,49.64,49.67,185100.0,24.9727,25.0079,24.9627,24.9777,185100.0
2014-11-07 14:30:00,49.66,49.72,49.63,49.66,177400.0,24.9727,25.0029,24.9576,24.9727,177400.0
2014-11-07 15:00:00,49.66,49.72,49.65,49.68,286000.0,24.9727,25.0029,24.9677,24.9828,286000.0
2014-11-07 15:30:00,49.68,49.88,49.65,49.87,687800.0,24.9828,25.0833,24.9677,25.0783,687800.0
2014-11-10 09:30:00,49.92,49.94,49.61,49.77,617300.0,25.1035,25.1135,24.9476,25.028,617300.0
2014-11-10 10:00:00,49.76,49.8,49.68,49.8,662400.0,25.023,25.0431,24.9828,25.0431,662400.0
2014-11-10 10:30:00,49.8,49.96,49.8,49.9,482600.0,25.0431,25.1236,25.0431,25.0934,482600.0
2014-11-10 11:00:00,49.9,49.94,49.86,49.94,248400.0,25.0934,25.1135,25.0733,25.1135,248400.0
2014-11-10 11:30:00,49.94,50.09,49.92,50.01,589900.0,25.1135,25.1889,25.1035,25.1487,589900.0
2014-11-10 12:00:00,50.02,50.08,49.97,50.04,417600.0,25.1537,25.1839,25.1286,25.1638,417600.0
2014-11-10 12:30:00,50.05,50.06,49.89,49.95,293100.0,25.1688,25.1739,25.0884,25.1185,293100.0
2014-11-10 13:00:00,49.95,50.03,49.9,50.03,330900.0,25.1185,25.1588,25.0934,25.1588,330900.0
2014-11-10 13:30:00,50.03,50.04,49.91,49.95,279100.0,25.1588,25.1638,25.0984,25.1185,279100.0
2014-11-10 14:00:00,49.94,49.97,49.9,49.92,578200.0,25.1135,25.1286,25.0934,25.1035,578200.0
2014-11-10 14:30:00,49.93,49.97,49.84,49.93,456300.0,25.1085,25.1286,25.0632,25.1085,456300.0
2014-11-10 15:00:00,49.93,49.93,49.82,49.85,498800.0,25.1085,25.1085,25.0532,25.0683,498800.0
2014-11-10 15:30:00,49.85,49.92,49.78,49.87,1613300.0,25.0683,25.1035,25.0331,25.0783,1613300.0
2014-11-11 09:30:00,49.83,49.96,49.6,49.72,574500.0,25.0582,25.1236,24.9425,25.0029,574500.0
2014-11-11 10:00:00,49.72,49.73,49.51,49.54,484100.0,25.0029,25.0079,24.8973,24.9124,484100.0
2014-11-11 10:30:00,49.55,49.59,49.51,49.52,406200.0,24.9174,24.9375,24.8973,24.9023,406200.0
2014-11-11 11:00:00,49.51,49.59,49.5,49.53,379900.0,24.8973,24.9375,24.8922,24.9073,379900.0
2014-11-11 11:30:00,49.53,49.57,49.49,49.49,229400.0,24.9073,24.9275,24.8872,24.8872,229400.0
2014-11-11 12:00:00,49.49,49.5,49.39,49.39,215900.0,24.8872,24.8922,24.8369,24.8369,215900.0
2014-11-11 12:30:00,49.39,49.47,49.38,49.45,139100.0,24.8369,24.8772,24.8319,24.8671,139100.0
2014-11-11 13:00:00,49.46,49.46,49.33,49.4,198800.0,24.8721,24.8721,24.8068,24.842,198800.0
2014-11-11 13:30:00,49.39,49.4,49.25,49.31,298600.0,24.8369,24.842,24.7665,24.7967,298600.0
2014-11-11 14:00:00,49.3,49.31,49.18,49.3,292800.0,24.7917,24.7967,24.7313,24.7917,292800.0
2014-11-11 14:30:00,49.3,49.32,49.21,49.23,187100.0,24.7917,24.8017,24.7464,24.7565,187100.0
2014-11-11 15:00:00,49.23,49.29,49.22,49.27,322900.0,24.7565,24.7866,24.7514,24.7766,322900.0
2014-11-11 15:30:00,49.27,49.31,49.23,49.28,983900.0,24.7766,24.7967,24.7565,24.7816,983900.0
2014-11-12 09:30:00,49.2,49.21,48.89,49.0,770800.0,24.7414,24.7464,24.5855,24.6408,770800.0
2014-11-12 10:00:00,48.99,49.0,48.68,48.8,1212900.0,24.6358,24.6408,24.4799,24.5402,1212900.0
2014-11-12 10:30:00,48.8,48.83,48.72,48.78,334600.0,24.5402,24.5553,24.5,24.5302,334600.0
2014-11-12 11:00:00,48.78,48.97,48.78,48.97,304500.0,24.5302,24.6257,24.5302,24.6257,304500.0
2014-11-12 11:30:00,48.97,49.08,48.95,49.05,404500.0,24.6257,24.681,24.6157,24.666,404500.0
2014-11-12 12:00:00,49.05,49.23,49.05,49.19,277600.0,24.666,24.7565,24.666,24.7364,277600.0
2014-11-12 12:30:00,49.19,49.3,49.18,49.25,224500.0,24.7364,24.7917,24.7313,24.7665,224500.0
2014-11-12 13:00:00,49.24,49.34,49.24,49.33,155300.0,24.7615,24.8118,24.7615,24.8068,155300.0
2014-11-12 13:30:00,49.33,49.36,49.3,49.32,135000.0,24.8068,24.8218,24.7917,24.8017,135000.0
2014-11-12 14:00:00,49.31,49.4,49.31,49.34,195200.0,24.7967,24.842,24.7967,24.8118,195200.0
2014-11-12 14:30:00,49.34,49.38,49.31,49.36,143800.0,24.8118,24.8319,24.7967,24.8218,143800.0
2014-11-12 15:00:00,49.36,49.43,49.33,49.43,206800.0,24.8218,24.857,24.8068,24.857,206800.0
2014-11-12 15:30:00,49.43,49.45,49.3,49.35,996700.0,24.857,24.8671,24.7917,24.8168,996700.0
2014-11-13 09:30:00,49.57,49.7,49.49,49.69,536700.0,24.9275,24.9928,24.8872,24.9878,536700.0
2014-11-13 10:00:00,49.7,49.93,49.66,49.9,477000.0,24.9928,25.1085,24.9727,25.0934,477000.0
2014-11-13 10:30:00,49.9,49.95,49.7,49.74,570100.0,25.0934,25.1185,24.9928,25.0129,570100.0
2014-11-13 11:00:00,49.75,49.78,49.63,49.68,298700.0,25.018,25.0331,24.9576,24.9828,298700.0
2014-11-13 11:30:00,49.68,49.69,49.55,49.59,332900.0,24.9828,24.9878,24.9174,24.9375,332900.0
2014-11-13 12:00:00,49.6,49.6,49.47,49.53,247300.0,24.9425,24.9425,24.8772,24.9073,247300.0
2014-11-13 12:30:00,49.54,49.55,49.38,49.39,187100.0,24.9124,24.9174,24.8319,24.8369,187100.0
2014-11-13 13:00:00,49.39,49.42,49.22,49.33,260000.0,24.8369,24.852,24.7514,24.8068,260000.0
2014-11-13 13:30:00,49.32,49.39,49.23,49.33,219400.0,24.8017,24.8369,24.7565,24.8068,219400.0
2014-11-13 14:00:00,49.34,49.39,49.3,49.37,180000.0,24.8118,24.8369,24.7917,24.8269,180000.0
2014-11-13 14:30:00,49.37,49.42,49.33,49.4,172600.0,24.8269,24.852,24.8068,24.842,172600.0
2014-11-13 15:00:00,49.41,49.51,49.4,49.42,262300.0,24.847,24.8973,24.842,24.852,262300.0
2014-11-13 15:30:00,49.43,49.48,49.37,49.44,688500.0,24.857,24.8822,24.8269,24.8621,688500.0
2014-11-14 09:30:00,49.45,49.45,49.05,49.08,462700.0,24.8671,24.8671,24.666,24.681,462700.0
2014-11-14 10:00:00,49.07,49.1,48.91,48.93,284700.0,24.676,24.6911,24.5956,24.6056,284700.0
2014-11-14 10:30:00,48.93,49.1,48.85,49.1,294900.0,24.6056,24.6911,24.5654,24.6911,294900.0
2014-11-14 11:00:00,49.1,49.12,49.04,49.11,179800.0,24.6911,24.7012,24.6609,24.6961,179800.0
2014-11-14 11:30:00,49.11,49.12,48.99,49.01,157500.0,24.6961,24.7012,24.6358,24.6458,157500.0
2014-11-14 12:00:00,49.01,49.05,49.0,49.02,234500.0,24.6458,24.666,24.6408,24.6509,234500.0
2014-11-14 12:30:00,49.03,49.04,48.92,48.93,194800.0,24.6559,24.6609,24.6006,24.6056,194800.0
2014-11-14 13:00:00,48.92,48.93,48.82,48.84,210300.0,24.6006,24.6056,24.5503,24.5604,210300.0
2014-11-14 13:30:00,48.84,48.86,48.65,48.66,281300.0,24.5604,24.5704,24.4648,24.4698,281300.0
2014-11-14 14:00:00,48.65,48.67,48.59,48.63,254200.0,24.4648,24.4749,24.4346,24.4547,254200.0
2014-11-14 14:30:00,48.63,48.72,48.61,48.7,233100.0,24.4547,24.5,24.4447,24.49,233100.0
2014-11-14 15:00:00,48.7,48.74,48.66,48.74,391700.0,24.49,24.5101,24.4698,24.5101,391700.0
2014-11-14 15:30:00,48.74,48.81,48.73,48.79,1438300.0,24.5101,24.5453,24.505,24.5352,1438300.0
2014-11-17 09:30:00,48.74,49.01,48.7,48.96,438400.0,24.5101,24.6458,24.49,24.6207,438400.0
2014-11-17 10:00:00,48.97,49.07,48.75,48.99,651600.0,24.6257,24.676,24.5151,24.6358,651600.0
2014-11-17 10:30:00,49.0,49.08,48.94,49.06,333000.0,24.6408,24.681,24.6106,24.671,333000.0
2014-11-17 11:00:00,49.07,49.1,49.01,49.01,251500.0,24.676,24.6911,24.6458,24.6458,251500.0
2014-11-17 11:30:00,49.01,49.06,48.96,49.04,424200.0,24.6458,24.671,24.6207,24.6609,424200.0
2014-11-17 12:00:00,49.04,49.11,49.01,49.07,340800.0,24.6609,24.6961,24.6458,24.676,340800.0
2014-11-17 12:30:00,49.07,49.13,49.05,49.08,175500.0,24.676,24.7062,24.666,24.681,175500.0
2014-11-17 13:00:00,49.09,49.13,49.07,49.08,225400.0,24.6861,24.7062,24.676,24.681,225400.0
2014-11-17 13:30:00,49.08,49.11,49.03,49.09,177600.0,24.681,24.6961,24.6559,24.6861,177600.0
2014-11-17 14:00:00,49.1,49.1,49.03,49.07,157800.0,24.6911,24.6911,24.6559,24.676,157800.0
2014-11-17 14:30:00,49.07,49.11,49.05,49.09,172400.0,24.676,24.6961,24.666,24.6861,172400.0
2014-11-17 15:00:00,49.09,49.11,49.05,49.08,464400.0,24.6861,24.6961,24.666,24.681,464400.0
2014-11-17 15:30:00,49.07,49.09,49.03,49.04,1182100.0,24.676,24.6861,24.6559,24.6609,1182100.0
2014-11-18 09:30:00,49.2,49.39,49.12,49.37,630400.0,24.7414,24.8369,24.7012,24.8269,630400.0
2014-11-18 10:00:00,49.37,49.39,49.3,49.35,238100.0,24.8269,24.8369,24.7917,24.8168,238100.0
2014-11-18 10:30:00,49.35,49.44,49.33,49.41,355100.0,24.8168,24.8621,24.8068,24.847,355100.0
2014-11-18 11:00:00,49.42,49.42,49.32,49.36,255300.0,24.852,24.852,24.8017,24.8218,255300.0
2014-11-18 11:30:00,49.35,49.39,49.33,49.36,176300.0,24.8168,24.8369,24.8068,24.8218,176300.0
2014-11-18 12:00:00,49.36,49.38,49.25,49.3,232100.0,24.8218,24.8319,24.7665,24.7917,232100.0
2014-11-18 12:30:00,49.3,49.32,49.25,49.3,140500.0,24.7917,24.8017,24.7665,24.7917,140500.0
2014-11-18 13:00:00,49.3,49.31,49.27,49.3,288700.0,24.7917,24.7967,24.7766,24.7917,288700.0
2014-11-18 13:30:00,49.3,49.33,49.29,49.32,234100.0,24.7917,24.8068,24.7866,24.8017,234100.0
2014-11-18 14:00:00,49.31,49.39,49.31,49.36,291000.0,24.7967,24.8369,24.7967,24.8218,291000.0
2014-11-18 14:30:00,49.36,49.4,49.36,49.37,284500.0,24.8218,24.842,24.8218,24.8269,284500.0
2014-11-18 15:00:00,49.38,49.39,49.36,49.38,279900.0,24.8319,24.8369,24.8218,24.8319,279900.0
2014-11-18 15:30:00,49.38,49.39,49.24,49.29,1071700.0,24.8319,24.8369,24.7615,24.7866,1071700.0
2014-11-19 09:30:00,49.23,49.29,49.04,49.1,621800.0,24.7565,24.7866,24.6609,24.6911,621800.0
2014-11-19 10:00:00,49.1,49.17,49.06,49.12,409400.0,24.6911,24.7263,24.671,24.7012,409400.0
2014-11-19 10:30:00,49.12,49.17,49.1,49.13,270400.0,24.7012,24.7263,24.6911,24.7062,270400.0
2014-11-19 11:00:00,49.14,49.17,49.08,49.11,249700.0,24.7112,24.7263,24.681,24.6961,249700.0
2014-11-19 11:30:00,49.11,49.17,49.05,49.07,282100.0,24.6961,24.7263,24.666,24.676,282100.0
2014-11-19 12:00:00,49.08,49.1,49.03,49.06,170000.0,24.681,24.6911,24.6559,24.671,170000.0
2014-11-19 12:30:00,49.06,49.11,49.05,49.11,197100.0,24.671,24.6961,24.666,24.6961,197100.0
2014-11-19 13:00:00,49.11,49.11,49.07,49.09,188400.0,24.6961,24.6961,24.676,24.6861,188400.0
2014-11-19 13:30:00,49.09,49.16,49.07,49.13,212800.0,24.6861,24.7213,24.676,24.7062,212800.0
2014-11-19 14:00:00,49.13,49.22,49.1,49.12,360700.0,24.7062,24.7514,24.6911,24.7012,360700.0
2014-11-19 14:30:00,49.12,49.16,49.02,49.07,285400.0,24.7012,24.7213,24.6509,24.676,285400.0
2014-11-19 15:00:00,49.07,49.14,49.03,49.09,522700.0,24.676,24.7112,24.6559,24.6861,522700.0
2014-11-19 15:30:00,49.08,49.15,49.05,49.14,731300.0,24.681,24.7162,24.666,24.7112,731300.0
2014-11-20 09:30:00,48.9,49.03,48.76,48.77,849300.0,24.5905,24.6559,24.5201,24.5252,849300.0
2014-11-20 10:00:00,48.76,48.89,48.76,48.81,409300.0,24.5201,24.5855,24.5201,24.5453,409300.0
2014-11-20 10:30:00,48.8,48.88,48.79,48.84,1109400.0,24.5402,24.5805,24.5352,24.5604,1109400.0
2014-11-20 11:00:00,48.84,48.87,48.79,48.87,672000.0,24.5604,24.5754,24.5352,24.5754,672000.0
2014-11-20 11:30:00,48.87,48.88,48.83,48.84,299800.0,24.5754,24.5805,24.5553,24.5604,299800.0
2014-11-20 12:00:00,48.84,48.85,48.8,48.84,353200.0,24.5604,24.5654,24.5402,24.5604,353200.0
2014-11-20 12:30:00,48.84,48.87,48.82,48.84,647400.0,24.5604,24.5754,24.5503,24.5604,647400.0
2014-11-20 13:00:00,48.84,48.86,48.82,48.84,273700.0,24.5604,24.5704,24.5503,24.5604,273700.0
2014-11-20 13:30:00,48.84,48.85,48.76,48.8,347400.0,24.5604,24.5654,24.5201,24.5402,347400.0
2014-11-20 14:00:00,48.8,48.81,48.71,48.8,290800.0,24.5402,24.5453,24.495,24.5402,290800.0
2014-11-20 14:30:00,48.8,48.82,48.78,48.78,422900.0,24.5402,24.5503,24.5302,24.5302,422900.0
2014-11-20 15:00:00,48.78,48.8,48.75,48.78,404000.0,24.5302,24.5402,24.5151,24.5302,404000.0
2014-11-20 15:30:00,48.78,48.84,48.77,48.81,1479400.0,24.5302,24.5604,24.5252,24.5453,1479400.0
2014-11-21 09:30:00,49.09,49.25,48.99,49.25,1972900.0,24.6861,24.7665,24.6358,24.7665,1972900.0
2014-11-21 10:00:00,49.24,49.26,49.12,49.18,984500.0,24.7615,24.7716,24.7012,24.7313,984500.0
2014-11-21 10:30:00,49.17,49.2,49.14,49.19,425100.0,24.7263,24.7414,24.7112,24.7364,425100.0
2014-11-21 11:00:00,49.2,49.22,49.15,49.21,345400.0,24.7414,24.7514,24.7162,24.7464,345400.0
2014-11-21 11:30:00,49.22,49.24,49.14,49.2,423400.0,24.7514,24.7615,24.7112,24.7414,423400.0
2014-11-21 12:00:00,49.21,49.25,49.17,49.18,519900.0,24.7464,24.7665,24.7263,24.7313,519900.0
2014-11-21 12:30:00,49.19,49.23,49.12,49.16,136500.0,24.7364,24.7565,24.7012,24.7213,136500.0
2014-11-21 13:00:00,49.16,49.16,49.04,49.07,457300.0,24.7213,24.7213,24.6609,24.676,457300.0
2014-11-21 13:30:00,49.07,49.15,49.06,49.15,415700.0,24.676,24.7162,24.671,24.7162,415700.0
2014-11-21 14:00:00,49.14,49.16,49.05,49.08,154200.0,24.7112,24.7213,24.666,24.681,154200.0
2014-11-21 14:30:00,49.08,49.17,49.05,49.16,201200.0,24.681,24.7263,24.666,24.7213,201200.0
2014-11-21 15:00:00,49.17,49.23,49.16,49.18,828400.0,24.7263,24.7565,24.7213,24.7313,828400.0
2014-11-21 15:30:00,49.19,49.27,49.17,49.22,1265000.0,24.7364,24.7766,24.7263,24.7514,1265000.0
2014-11-24 09:30:00,49.52,49.76,49.5,49.67,641400.0,24.9023,25.023,24.8922,24.9777,641400.0
2014-11-24 10:00:00,49.68,49.69,49.52,49.63,365600.0,24.9828,24.9878,24.9023,24.9576,365600.0
2014-11-24 10:30:00,49.63,49.64,49.58,49.62,325600.0,24.9576,24.9627,24.9325,24.9526,325600.0
2014-11-24 11:00:00,49.63,49.64,49.43,49.45,174500.0,24.9576,24.9627,24.857,24.8671,174500.0
2014-11-24 11:30:00,49.45,49.46,49.33,49.34,188500.0,24.8671,24.8721,24.8068,24.8118,188500.0
2014-11-24 12:00:00,49.33,49.41,49.3,49.41,165800.0,24.8068,24.847,24.7917,24.847,165800.0
2014-11-24 12:30:00,49.41,49.42,49.33,49.4,165200.0,24.847,24.852,24.8068,24.842,165200.0
2014-11-24 13:00:00,49.4,49.46,49.39,49.44,145100.0,24.842,24.8721,24.8369,24.8621,145100.0
2014-11-24 13:30:00,49.44,49.45,49.36,49.43,167300.0,24.8621,24.8671,24.8218,24.857,167300.0
2014-11-24 14:00:00,49.44,49.46,49.4,49.44,171300.0,24.8621,24.8721,24.842,24.8621,171300.0
2014-11-24 14:30:00,49.44,49.45,49.3,49.3,207500.0,24.8621,24.8671,24.7917,24.7917,207500.0
2014-11-24 15:00:00,49.3,49.31,49.24,49.3,313300.0,24.7917,24.7967,24.7615,24.7917,313300.0
2014-11-24 15:30:00,49.3,49.3,49.22,49.27,939800.0,24.7917,24.7917,24.7514,24.7766,939800.0
2014-11-25 09:30:00,49.25,49.35,49.07,49.16,592200.0,24.7665,24.8168,24.676,24.7213,592200.0
2014-11-25 10:00:00,49.16,49.16,48.96,49.05,544000.0,24.7213,24.7213,24.6207,24.666,544000.0
2014-11-25 10:30:00,49.05,49.22,48.99,49.21,276800.0,24.666,24.7514,24.6358,24.7464,276800.0
2014-11-25 11:00:00,49.21,49.29,49.2,49.26,221300.0,24.7464,24.7866,24.7414,24.7716,221300.0
2014-11-25 11:30:00,49.26,49.33,49.22,49.32,256300.0,24.7716,24.8068,24.7514,24.8017,256300.0
2014-11-25 12:00:00,49.32,49.41,49.3,49.33,193700.0,24.8017,24.847,24.7917,24.8068,193700.0
2014-11-25 12:30:00,49.34,49.49,49.3,49.45,212700.0,24.8118,24.8872,24.7917,24.8671,212700.0
2014-11-25 13:00:00,49.45,49.45,49.32,49.36,151700.0,24.8671,24.8671,24.8017,24.8218,151700.0
2014-11-25 13:30:00,49.36,49.48,49.35,49.47,299400.0,24.8218,24.8822,24.8168,24.8772,299400.0
2014-11-25 14:00:00,49.47,49.51,49.4,49.43,188600.0,24.8772,24.8973,24.842,24.857,188600.0
2014-11-25 14:30:00,49.43,49.47,49.4,49.46,221100.0,24.857,24.8772,24.842,24.8721,221100.0
2014-11-25 15:00:00,49.46,49.56,49.45,49.56,365500.0,24.8721,24.9224,24.8671,24.9224,365500.0
2014-11-25 15:30:00,49.55,49.56,49.38,49.47,1305700.0,24.9174,24.9224,24.8319,24.8772,1305700.0
2014-11-26 09:30:00,49.46,49.7,49.46,49.54,369400.0,24.8721,24.9928,24.8721,24.9124,369400.0
2014-11-26 10:00:00,49.54,49.58,49.41,49.44,308700.0,24.9124,24.9325,24.847,24.8621,308700.0
2014-11-26 10:30:00,49.44,49.52,49.41,49.52,192900.0,24.8621,24.9023,24.847,24.9023,192900.0
2014-11-26 11:00:00,49.52,49.56,49.48,49.53,198200.0,24.9023,24.9224,24.8822,24.9073,198200.0
2014-11-26 11:30:00,49.53,49.63,49.5,49.61,345500.0,24.9073,24.9576,24.8922,24.9476,345500.0
2014-11-26 12:00:00,49.6,49.69,49.55,49.68,166700.0,24.9425,24.9878,24.9174,24.9828,166700.0
2014-11-26 12:30:00,49.68,49.75,49.64,49.65,365700.0,24.9828,25.018,24.9627,24.9677,365700.0
2014-11-26 13:00:00,49.65,49.75,49.63,49.72,184100.0,24.9677,25.018,24.9576,25.0029,184100.0
2014-11-26 13:30:00,49.73,49.78,49.72,49.76,170400.0,25.0079,25.0331,25.0029,25.023,170400.0
2014-11-26 14:00:00,49.76,49.76,49.7,49.73,118400.0,25.023,25.023,24.9928,25.0079,118400.0
2014-11-26 14:30:00,49.72,49.73,49.65,49.66,148200.0,25.0029,25.0079,24.9677,24.9727,148200.0
2014-11-26 15:00:00,49.66,49.72,49.65,49.66,234200.0,24.9727,25.0029,24.9677,24.9727,234200.0
2014-11-26 15:30:00,49.66,49.73,49.65,49.72,528700.0,24.9727,25.0079,24.9677,25.0029,528700.0
2014-11-28 09:30:00,49.97,50.28,49.97,50.27,650600.0,25.1286,25.2845,25.1286,25.2795,650600.0
2014-11-28 10:00:00,50.27,50.43,50.24,50.38,312300.0,25.2795,25.3599,25.2644,25.3348,312300.0
2014-11-28 10:30:00,50.38,50.45,50.32,50.36,225200.0,25.3348,25.37,25.3046,25.3247,225200.0
2014-11-28 11:00:00,50.36,50.4,50.26,50.35,245000.0,25.3247,25.3448,25.2744,25.3197,245000.0
2014-11-28 11:30:00,50.35,50.38,50.28,50.35,177100.0,25.3197,25.3348,25.2845,25.3197,177100.0
2014-11-28 12:00:00,50.35,50.36,50.27,50.28,156600.0,25.3197,25.3247,25.2795,25.2845,156600.0
2014-11-28 12:30:00,50.28,50.31,50.21,50.29,406900.0,25.2845,25.2996,25.2493,25.2895,406900.0
2014-12-01 09:30:00,50.13,50.43,50.11,50.27,719200.0,25.2091,25.3599,25.199,25.2795,719200.0
2014-12-01 10:00:00,50.27,50.45,50.23,50.31,361900.0,25.2795,25.37,25.2593,25.2996,361900.0
2014-12-01 10:30:00,50.32,50.39,50.18,50.39,376900.0,25.3046,25.3398,25.2342,25.3398,376900.0
2014-12-01 11:00:00,50.39,50.46,50.34,50.46,274100.0,25.3398,25.375,25.3147,25.375,274100.0
2014-12-01 11:30:00,50.46,50.49,50.37,50.39,235100.0,25.375,25.3901,25.3297,25.3398,235100.0
2014-12-01 12:00:00,50.39,50.42,50.33,50.34,226500.0,25.3398,25.3549,25.3096,25.3147,226500.0
2014-12-01 12:30:00,50.35,50.41,50.3,50.4,229300.0,25.3197,25.3499,25.2945,25.3448,229300.0
2014-12-01 13:00:00,50.4,50.45,50.38,50.4,167200.0,25.3448,25.37,25.3348,25.3448,167200.0
2014-12-01 13:30:00,50.41,50.5,50.41,50.47,227700.0,25.3499,25.3951,25.3499,25.38,227700.0
2014-12-01 14:00:00,50.47,50.49,50.34,50.34,283800.0,25.38,25.3901,25.3147,25.3147,283800.0
2014-12-01 14:30:00,50.34,50.39,50.29,50.35,360100.0,25.3147,25.3398,25.2895,25.3197,360100.0
2014-12-01 15:00:00,50.34,50.41,50.31,50.38,588400.0,25.3147,25.3499,25.2996,25.3348,588400.0
2014-12-01 15:30:00,50.38,50.43,50.3,50.31,1188500.0,25.3348,25.3599,25.2945,25.2996,1188500.0
2014-12-02 09:30:00,50.35,50.45,50.18,50.32,705700.0,25.3197,25.37,25.2342,25.3046,705700.0
2014-12-02 10:00:00,50.32,50.39,50.26,50.35,609600.0,25.3046,25.3398,25.2744,25.3197,609600.0
2014-12-02 10:30:00,50.35,50.39,50.28,50.34,358600.0,25.3197,25.3398,25.2845,25.3147,358600.0
2014-12-02 11:00:00,50.34,50.42,50.29,50.34,416300.0,25.3147,25.3549,25.2895,25.3147,416300.0
2014-12-02 11:30:00,50.34,50.44,50.32,50.33,631800.0,25.3147,25.365,25.3046,25.3096,631800.0
2014-12-02 12:00:00,50.33,50.34,50.15,50.28,807700.0,25.3096,25.3147,25.2191,25.2845,807700.0
2014-12-02 12:30:00,50.28,50.37,50.28,50.36,273600.0,25.2845,25.3297,25.2845,25.3247,273600.0
2014-12-02 13:00:00,50.36,50.47,50.31,50.47,367100.0,25.3247,25.38,25.2996,25.38,367100.0
2014-12-02 13:30:00,50.47,50.54,50.43,50.52,297600.0,25.38,25.4152,25.3599,25.4052,297600.0
2014-12-02 14:00:00,50.52,50.56,50.47,50.51,444100.0,25.4052,25.4253,25.38,25.4002,444100.0
2014-12-02 14:30:00,50.51,50.6,50.47,50.55,464900.0,25.4002,25.4454,25.38,25.4203,464900.0
2014-12-02 15:00:00,50.55,50.57,50.51,50.56,463300.0,25.4203,25.4303,25.4002,25.4253,463300.0
2014-12-02 15:30:00,50.56,50.59,50.49,50.54,1039400.0,25.4253,25.4404,25.3901,25.4152,1039400.0
2014-12-03 09:30:00,50.51,50.63,50.4,50.46,599900.0,25.4002,25.4605,25.3448,25.375,599900.0
2014-12-03 10:00:00,50.46,50.6,50.41,50.47,680600.0,25.375,25.4454,25.3499,25.38,680600.0
2014-12-03 10:30:00,50.45,50.65,50.44,50.65,388100.0,25.37,25.4706,25.365,25.4706,388100.0
2014-12-03 11:00:00,50.64,50.7,50.56,50.69,340000.0,25.4655,25.4957,25.4253,25.4907,340000.0
2014-12-03 11:30:00,50.69,50.71,50.6,50.71,353600.0,25.4907,25.5007,25.4454,25.5007,353600.0
2014-12-03 12:00:00,50.72,50.74,50.65,50.73,300900.0,25.5058,25.5158,25.4706,25.5108,300900.0
2014-12-03 12:30:00,50.73,50.76,50.72,50.76,259400.0,25.5108,25.5259,25.5058,25.5259,259400.0
2014-12-03 13:00:00,50.76,50.76,50.7,50.76,251100.0,25.5259,25.5259,25.4957,25.5259,251100.0
2014-12-03 13:30:00,50.76,50.84,50.72,50.84,231700.0,25.5259,25.5661,25.5058,25.5661,231700.0
2014-12-03 14:00:00,50.84,50.87,50.75,50.76,283400.0,25.5661,25.5812,25.5208,25.5259,283400.0
2014-12-03 14:30:00,50.77,50.89,50.76,50.85,419100.0,25.5309,25.5912,25.5259,25.5711,419100.0
2014-12-03 15:00:00,50.84,51.05,50.83,51.05,712400.0,25.5661,25.6717,25.5611,25.6717,712400.0
2014-12-03 15:30:00,51.05,51.25,51.02,51.17,1962100.0,25.6717,25.7723,25.6566,25.732,1962100.0
2014-12-04 09:30:00,51.0,51.07,50.83,50.87,525600.0,25.6466,25.6818,25.5611,25.5812,525600.0
2014-12-04 10:00:00,50.87,50.9,50.6,50.61,649400.0,25.5812,25.5963,25.4454,25.4504,649400.0
2014-12-04 10:30:00,50.61,50.72,50.56,50.72,554600.0,25.4504,25.5058,25.4253,25.5058,554600.0
2014-12-04 11:00:00,50.71,50.78,50.68,50.78,377200.0,25.5007,25.5359,25.4856,25.5359,377200.0
2014-12-04 11:30:00,50.78,50.85,50.71,50.75,326300.0,25.5359,25.5711,25.5007,25.5208,326300.0
2014-12-04 12:00:00,50.74,50.89,50.73,50.89,194700.0,25.5158,25.5912,25.5108,25.5912,194700.0
2014-12-04 12:30:00,50.89,51.02,50.87,50.91,468900.0,25.5912,25.6566,25.5812,25.6013,468900.0
2014-12-04 13:00:00,50.91,50.93,50.85,50.89,199400.0,25.6013,25.6114,25.5711,25.5912,199400.0
2014-12-04 13:30:00,50.89,50.95,50.87,50.94,177800.0,25.5912,25.6214,25.5812,25.6164,177800.0
2014-12-04 14:00:00,50.94,50.97,50.89,50.92,225100.0,25.6164,25.6315,25.5912,25.6063,225100.0
2014-12-04 14:30:00,50.93,50.93,50.82,50.84,223500.0,25.6114,25.6114,25.556,25.5661,223500.0
2014-12-04 15:00:00,50.85,50.87,50.76,50.8,337700.0,25.5711,25.5812,25.5259,25.546,337700.0
2014-12-04 15:30:00,50.79,50.94,50.76,50.94,868800.0,25.541,25.6164,25.5259,25.6164,868800.0
2014-12-05 09:30:00,50.92,51.0,50.65,50.91,480100.0,25.6063,25.6466,25.4706,25.6013,480100.0
2014-12-05 10:00:00,50.9,51.02,50.8,50.98,289200.0,25.5963,25.6566,25.546,25.6365,289200.0
2014-12-05 10:30:00,50.97,51.05,50.94,50.99,282900.0,25.6315,25.6717,25.6164,25.6415,282900.0
2014-12-05 11:00:00,50.99,51.07,50.95,51.0,232300.0,25.6415,25.6818,25.6214,25.6466,232300.0
2014-12-05 11:30:00,51.01,51.01,50.9,51.0,284800.0,25.6516,25.6516,25.5963,25.6466,284800.0
2014-12-05 12:00:00,51.0,51.02,50.86,50.96,168900.0,25.6466,25.6566,25.5762,25.6264,168900.0
2014-12-05 12:30:00,50.96,50.97,50.91,50.95,158500.0,25.6264,25.6315,25.6013,25.6214,158500.0
2014-12-05 13:00:00,50.95,51.0,50.92,51.0,188900.0,25.6214,25.6466,25.6063,25.6466,188900.0
2014-12-05 13:30:00,51.0,51.09,50.99,51.08,142500.0,25.6466,25.6918,25.6415,25.6868,142500.0
2014-12-05 14:00:00,51.08,51.09,51.01,51.02,224900.0,25.6868,25.6918,25.6516,25.6566,224900.0
2014-12-05 14:30:00,51.03,51.06,51.02,51.04,269200.0,25.6616,25.6767,25.6566,25.6667,269200.0
2014-12-05 15:00:00,51.03,51.05,50.98,51.0,266300.0,25.6616,25.6717,25.6365,25.6466,266300.0
2014-12-05 15:30:00,50.99,51.08,50.91,51.06,661800.0,25.6415,25.6868,25.6013,25.6767,661800.0
2014-12-08 09:30:00,51.11,51.17,50.85,50.96,646100.0,25.7019,25.732,25.5711,25.6264,646100.0
2014-12-08 10:00:00,50.96,51.22,50.92,51.2,360500.0,25.6264,25.7572,25.6063,25.7471,360500.0
2014-12-08 10:30:00,51.2,51.27,51.15,51.21,211100.0,25.7471,25.7823,25.722,25.7522,211100.0
2014-12-08 11:00:00,51.21,51.34,51.2,51.32,298000.0,25.7522,25.8175,25.7471,25.8075,298000.0
2014-12-08 11:30:00,51.33,51.46,51.3,51.41,304300.0,25.8125,25.8779,25.7974,25.8527,304300.0
2014-12-08 12:00:00,51.42,51.55,51.32,51.33,396800.0,25.8578,25.9231,25.8075,25.8125,396800.0
2014-12-08 12:30:00,51.33,51.39,51.21,51.28,264900.0,25.8125,25.8427,25.7522,25.7874,264900.0
2014-12-08 13:00:00,51.28,51.31,51.03,51.03,349100.0,25.7874,25.8025,25.6616,25.6616,349100.0
2014-12-08 13:30:00,51.03,51.04,50.85,50.88,532100.0,25.6616,25.6667,25.5711,25.5862,532100.0
2014-12-08 14:00:00,50.87,50.95,50.81,50.95,307400.0,25.5812,25.6214,25.551,25.6214,307400.0
2014-12-08 14:30:00,50.96,50.99,50.92,50.95,213100.0,25.6264,25.6415,25.6063,25.6214,213100.0
2014-12-08 15:00:00,50.95,51.04,50.92,51.02,287300.0,25.6214,25.6667,25.6063,25.6566,287300.0
2014-12-08 15:30:00,51.02,51.03,50.88,50.95,855100.0,25.6566,25.6616,25.5862,25.6214,855100.0
2014-12-09 09:30:00,50.67,50.88,50.12,50.39,693500.0,25.4806,25.5862,25.204,25.3398,693500.0
2014-12-09 10:00:00,50.39,50.4,50.21,50.34,346600.0,25.3398,25.3448,25.2493,25.3147,346600.0
2014-12-09 10:30:00,50.35,50.46,50.16,50.41,231100.0,25.3197,25.375,25.2241,25.3499,231100.0
2014-12-09 11:00:00,50.41,50.43,50.25,50.39,180000.0,25.3499,25.3599,25.2694,25.3398,180000.0
2014-12-09 11:30:00,50.39,50.41,50.23,50.36,327300.0,25.3398,25.3499,25.2593,25.3247,327300.0
2014-12-09 12:00:00,50.36,50.48,50.29,50.48,186500.0,25.3247,25.3851,25.2895,25.3851,186500.0
2014-12-09 12:30:00,50.47,50.55,50.4,50.55,166800.0,25.38,25.4203,25.3448,25.4203,166800.0
2014-12-09 13:00:00,50.54,50.58,50.5,50.57,187700.0,25.4152,25.4354,25.3951,25.4303,187700.0
2014-12-09 13:30:00,50.57,50.61,50.44,50.45,278100.0,25.4303,25.4504,25.365,25.37,278100.0
2014-12-09 14:00:00,50.46,50.55,50.45,50.53,241700.0,25.375,25.4203,25.37,25.4102,241700.0
2014-12-09 14:30:00,50.53,50.54,50.46,50.48,192900.0,25.4102,25.4152,25.375,25.3851,192900.0
2014-12-09 15:00:00,50.47,50.56,50.47,50.52,261000.0,25.38,25.4253,25.38,25.4052,261000.0
2014-12-09 15:30:00,50.52,50.72,50.5,50.71,851900.0,25.4052,25.5058,25.3951,25.5007,851900.0
2014-12-10 09:30:00,50.85,50.92,50.48,50.57,495300.0,25.5711,25.6063,25.3851,25.4303,495300.0
2014-12-10 10:00:00,50.57,50.68,50.55,50.59,327300.0,25.4303,25.4856,25.4203,25.4404,327300.0
2014-12-10 10:30:00,50.59,50.63,50.5,50.62,196700.0,25.4404,25.4605,25.3951,25.4555,196700.0
2014-12-10 11:00:00,50.63,50.64,50.37,50.37,179400.0,25.4605,25.4655,25.3297,25.3297,179400.0
2014-12-10 11:30:00,50.37,50.5,50.3,50.48,279300.0,25.3297,25.3951,25.2945,25.3851,279300.0
2014-12-10 12:00:00,50.49,50.53,50.41,50.41,169100.0,25.3901,25.4102,25.3499,25.3499,169100.0
2014-12-10 12:30:00,50.42,50.46,50.38,50.44,232500.0,25.3549,25.375,25.3348,25.365,232500.0
2014-12-10 13:00:00,50.43,50.52,50.4,50.41,284300.0,25.3599,25.4052,25.3448,25.3499,284300.0
2014-12-10 13:30:00,50.42,50.44,50.08,50.09,342200.0,25.3549,25.365,25.1839,25.1889,342200.0
2014-12-10 14:00:00,50.07,50.22,50.03,50.04,343800.0,25.1789,25.2543,25.1588,25.1638,343800.0
2014-12-10 14:30:00,50.04,50.05,49.97,49.97,474500.0,25.1638,25.1688,25.1286,25.1286,474500.0
2014-12-10 15:00:00,49.96,50.21,49.94,50.12,513900.0,25.1236,25.2493,25.1135,25.204,513900.0
2014-12-10 15:30:00,50.12,50.22,49.95,50.0,1195000.0,25.204,25.2543,25.1185,25.1437,1195000.0
2014-12-11 09:30:00,49.93,50.33,49.81,50.25,558300.0,25.1085,25.3096,25.0481,25.2694,558300.0
2014-12-11 10:00:00,50.25,50.45,50.2,50.4,394600.0,25.2694,25.37,25.2443,25.3448,394600.0
2014-12-11 10:30:00,50.4,50.51,50.36,50.42,260600.0,25.3448,25.4002,25.3247,25.3549,260600.0
2014-12-11 11:00:00,50.41,50.43,50.34,50.38,278400.0,25.3499,25.3599,25.3147,25.3348,278400.0
2014-12-11 11:30:00,50.38,50.54,50.36,50.51,264300.0,25.3348,25.4152,25.3247,25.4002,264300.0
2014-12-11 12:00:00,50.51,50.51,50.43,50.45,191900.0,25.4002,25.4002,25.3599,25.37,191900.0
2014-12-11 12:30:00,50.46,50.59,50.43,50.54,196300.0,25.375,25.4404,25.3599,25.4152,196300.0
2014-12-11 13:00:00,50.53,50.54,50.33,50.37,168800.0,25.4102,25.4152,25.3096,25.3297,168800.0
2014-12-11 13:30:00,50.38,50.55,50.37,50.48,177400.0,25.3348,25.4203,25.3297,25.3851,177400.0
2014-12-11 14:00:00,50.47,50.48,50.33,50.35,157200.0,25.38,25.3851,25.3096,25.3197,157200.0
2014-12-11 14:30:00,50.35,50.41,50.23,50.25,258700.0,25.3197,25.3499,25.2593,25.2694,258700.0
2014-12-11 15:00:00,50.24,50.45,50.24,50.4,321000.0,25.2644,25.37,25.2644,25.3448,321000.0
2014-12-11 15:30:00,50.4,50.45,50.11,50.2,898700.0,25.3448,25.37,25.199,25.2443,898700.0
2014-12-12 09:30:00,49.86,50.49,49.84,50.48,503800.0,25.0733,25.3901,25.0632,25.3851,503800.0
2014-12-12 10:00:00,50.48,50.5,50.01,50.08,460100.0,25.3851,25.3951,25.1487,25.1839,460100.0
2014-12-12 10:30:00,50.08,50.19,50.0,50.01,236600.0,25.1839,25.2392,25.1437,25.1487,236600.0
2014-12-12 11:00:00,50.01,50.03,49.84,49.87,505100.0,25.1487,25.1588,25.0632,25.0783,505100.0
2014-12-12 11:30:00,49.86,50.0,49.82,49.91,315900.0,25.0733,25.1437,25.0532,25.0984,315900.0
2014-12-12 12:00:00,49.9,50.08,49.82,50.06,261700.0,25.0934,25.1839,25.0532,25.1739,261700.0
2014-12-12 12:30:00,50.05,50.14,49.99,50.13,261900.0,25.1688,25.2141,25.1387,25.2091,261900.0
2014-12-12 13:00:00,50.13,50.4,50.08,50.37,300400.0,25.2091,25.3448,25.1839,25.3297,300400.0
2014-12-12 13:30:00,50.36,50.38,50.24,50.35,174300.0,25.3247,25.3348,25.2644,25.3197,174300.0
2014-12-12 14:00:00,50.34,50.34,50.18,50.19,141600.0,25.3147,25.3147,25.2342,25.2392,141600.0
2014-12-12 14:30:00,50.18,50.22,50.1,50.21,190600.0,25.2342,25.2543,25.194,25.2493,190600.0
2014-12-12 15:00:00,50.21,50.25,50.1,50.13,241400.0,25.2493,25.2694,25.194,25.2091,241400.0
2014-12-12 15:30:00,50.13,50.13,49.64,49.67,1208700.0,25.2091,25.2091,24.9627,24.9777,1208700.0
2014-12-15 09:30:00,49.85,50.12,49.8,50.01,555800.0,25.0683,25.204,25.0431,25.1487,555800.0
2014-12-15 10:00:00,50.01,50.04,49.75,49.78,341900.0,25.1487,25.1638,25.018,25.0331,341900.0
2014-12-15 10:30:00,49.78,49.84,49.57,49.77,376200.0,25.0331,25.0632,24.9275,25.028,376200.0
2014-12-15 11:00:00,49.77,49.77,49.34,49.37,548500.0,25.028,25.028,24.8118,24.8269,548500.0
2014-12-15 11:30:00,49.36,49.42,49.15,49.23,505600.0,24.8218,24.852,24.7162,24.7565,505600.0
2014-12-15 12:00:00,49.24,49.48,49.24,49.45,275900.0,24.7615,24.8822,24.7615,24.8671,275900.0
2014-12-15 12:30:00,49.46,49.68,49.34,49.6,480400.0,24.8721,24.9828,24.8118,24.9425,480400.0
2014-12-15 13:00:00,49.6,49.62,49.43,49.5,229800.0,24.9425,24.9526,24.857,24.8922,229800.0
2014-12-15 13:30:00,49.51,49.62,49.46,49.55,210200.0,24.8973,24.9526,24.8721,24.9174,210200.0
2014-12-15 14:00:00,49.54,49.73,49.45,49.71,200500.0,24.9124,25.0079,24.8671,24.9979,200500.0
2014-12-15 14:30:00,49.71,49.76,49.48,49.53,294700.0,24.9979,25.023,24.8822,24.9073,294700.0
2014-12-15 15:00:00,49.52,49.68,49.5,49.52,556700.0,24.9023,24.9828,24.8922,24.9023,556700.0
2014-12-15 15:30:00,49.52,49.62,49.45,49.5,973200.0,24.9023,24.9526,24.8671,24.8922,973200.0
2014-12-16 09:30:00,49.2,49.29,48.91,49.11,927900.0,24.7414,24.7866,24.5956,24.6961,927900.0
2014-12-16 10:00:00,49.11,49.71,49.1,49.67,577200.0,24.6961,24.9979,24.6911,24.9777,577200.0
2014-12-16 10:30:00,49.68,49.7,49.6,49.68,502200.0,24.9828,24.9928,24.9425,24.9828,502200.0
2014-12-16 11:00:00,49.68,50.31,49.68,50.26,722800.0,24.9828,25.2996,24.9828,25.2744,722800.0
2014-12-16 11:30:00,50.27,50.4,50.22,50.28,510700.0,25.2795,25.3448,25.2543,25.2845,510700.0
2014-12-16 12:00:00,50.27,50.32,50.11,50.15,320400.0,25.2795,25.3046,25.199,25.2191,320400.0
2014-12-16 12:30:00,50.15,50.23,49.92,49.98,340400.0,25.2191,25.2593,25.1035,25.1336,340400.0
2014-12-16 13:00:00,49.98,50.05,49.77,49.9,406800.0,25.1336,25.1688,25.028,25.0934,406800.0
2014-12-16 13:30:00,49.91,49.94,49.74,49.8,392100.0,25.0984,25.1135,25.0129,25.0431,392100.0
2014-12-16 14:00:00,49.8,50.0,49.78,49.96,299700.0,25.0431,25.1437,25.0331,25.1236,299700.0
2014-12-16 14:30:00,49.96,50.02,49.76,49.88,319200.0,25.1236,25.1537,25.023,25.0833,319200.0
2014-12-16 15:00:00,49.88,49.97,49.7,49.76,597700.0,25.0833,25.1286,24.9928,25.023,597700.0
2014-12-16 15:30:00,49.76,49.88,49.32,49.34,1453100.0,25.023,25.0833,24.8017,24.8118,1453100.0
2014-12-17 09:30:00,49.54,49.79,49.42,49.57,592400.0,24.9124,25.0381,24.852,24.9275,592400.0
2014-12-17 10:00:00,49.58,49.58,49.3,49.32,563800.0,24.9325,24.9325,24.7917,24.8017,563800.0
2014-12-17 10:30:00,49.33,49.33,49.21,49.22,596000.0,24.8068,24.8068,24.7464,24.7514,596000.0
2014-12-17 11:00:00,49.22,49.29,49.13,49.27,518200.0,24.7514,24.7866,24.7062,24.7766,518200.0
2014-12-17 11:30:00,49.27,49.56,49.21,49.5,499700.0,24.7766,24.9224,24.7464,24.8922,499700.0
2014-12-17 12:00:00,49.5,49.52,49.3,49.31,251900.0,24.8922,24.9023,24.7917,24.7967,251900.0
2014-12-17 12:30:00,49.31,49.36,49.23,49.34,340200.0,24.7967,24.8218,24.7565,24.8118,340200.0
2014-12-17 13:00:00,49.35,49.45,49.29,49.4,315600.0,24.8168,24.8671,24.7866,24.842,315600.0
2014-12-17 13:30:00,49.39,49.69,49.37,49.64,436600.0,24.8369,24.9878,24.8269,24.9627,436600.0
2014-12-17 14:00:00,49.63,50.2,49.62,49.79,515700.0,24.9576,25.2443,24.9526,25.0381,515700.0
2014-12-17 14:30:00,49.79,49.95,49.61,49.65,565400.0,25.0381,25.1185,24.9476,24.9677,565400.0
2014-12-17 15:00:00,49.67,49.93,49.5,49.91,604900.0,24.9777,25.1085,24.8922,25.0984,604900.0
2014-12-17 15:30:00,49.91,50.07,49.8,49.93,1012700.0,25.0984,25.1789,25.0431,25.1085,1012700.0
2014-12-18 09:30:00,50.43,50.64,50.05,50.63,490300.0,25.3599,25.4655,25.1688,25.4605,490300.0
2014-12-18 10:00:00,50.63,50.87,50.58,50.73,366500.0,25.4605,25.5812,25.4354,25.5108,366500.0
2014-12-18 10:30:00,50.73,50.85,50.7,50.7,263200.0,25.5108,25.5711,25.4957,25.4957,263200.0
2014-12-18 11:00:00,50.69,50.71,50.39,50.55,592600.0,25.4907,25.5007,25.3398,25.4203,592600.0
2014-12-18 11:30:00,50.55,50.93,50.55,50.89,307800.0,25.4203,25.6114,25.4203,25.5912,307800.0
2014-12-18 12:00:00,50.88,50.94,50.78,50.84,192100.0,25.5862,25.6164,25.5359,25.5661,192100.0
2014-12-18 12:30:00,50.84,50.97,50.8,50.96,176500.0,25.5661,25.6315,25.546,25.6264,176500.0
2014-12-18 13:00:00,50.95,50.99,50.86,50.97,238600.0,25.6214,25.6415,25.5762,25.6315,238600.0
2014-12-18 13:30:00,50.96,51.0,50.93,50.95,261100.0,25.6264,25.6466,25.6114,25.6214,261100.0
2014-12-18 14:00:00,50.95,50.99,50.87,50.92,268600.0,25.6214,25.6415,25.5812,25.6063,268600.0
2014-12-18 14:30:00,50.92,51.02,50.87,50.91,343300.0,25.6063,25.6566,25.5812,25.6013,343300.0
2014-12-18 15:00:00,50.9,51.02,50.89,51.02,631800.0,25.5963,25.6566,25.5912,25.6566,631800.0
2014-12-18 15:30:00,51.02,51.27,51.01,51.27,1451600.0,25.6566,25.7823,25.6516,25.7823,1451600.0
2014-12-19 09:30:00,51.28,51.67,50.69,50.77,3548300.0,25.7874,25.9835,25.4907,25.5309,3548300.0
2014-12-19 10:00:00,50.77,50.8,50.55,50.65,825800.0,25.5309,25.546,25.4203,25.4706,825800.0
2014-12-19 10:30:00,50.65,50.7,50.4,50.43,717300.0,25.4706,25.4957,25.3448,25.3599,717300.0
2014-12-19 11:00:00,50.43,50.43,50.27,50.36,581600.0,25.3599,25.3599,25.2795,25.3247,581600.0
2014-12-19 11:30:00,50.37,50.41,50.29,50.3,325600.0,25.3297,25.3499,25.2895,25.2945,325600.0
2014-12-19 12:00:00,50.29,50.42,50.26,50.39,365400.0,25.2895,25.3549,25.2744,25.3398,365400.0
2014-12-19 12:30:00,50.4,50.4,50.23,50.24,318400.0,25.3448,25.3448,25.2593,25.2644,318400.0
2014-12-19 13:00:00,50.24,50.41,50.22,50.39,316400.0,25.2644,25.3499,25.2543,25.3398,316400.0
2014-12-19 13:30:00,50.39,50.52,50.36,50.5,269100.0,25.3398,25.4052,25.3247,25.3951,269100.0
2014-12-19 14:00:00,50.5,50.57,50.43,50.45,364800.0,25.3951,25.4303,25.3599,25.37,364800.0
2014-12-19 14:30:00,50.45,50.87,50.43,50.84,608300.0,25.37,25.5812,25.3599,25.5661,608300.0
2014-12-19 15:00:00,50.84,50.89,50.71,50.77,1013900.0,25.5661,25.5912,25.5007,25.5309,1013900.0
2014-12-19 15:30:00,50.77,50.81,50.51,50.57,1743000.0,25.5309,25.551,25.4002,25.4303,1743000.0
2014-12-22 09:30:00,49.98,50.3,49.81,49.99,928400.0,25.394,25.5566,25.3076,25.3991,928400.0
2014-12-22 10:00:00,49.98,50.13,49.91,50.07,573800.0,25.394,25.4702,25.3584,25.4397,573800.0
2014-12-22 10:30:00,50.07,50.13,49.98,50.01,455100.0,25.4397,25.4702,25.394,25.4092,455100.0
2014-12-22 11:00:00,50.01,50.09,49.87,50.09,271100.0,25.4092,25.4499,25.3381,25.4499,271100.0
2014-12-22 11:30:00,50.08,50.11,50.0,50.09,270400.0,25.4448,25.46,25.4041,25.4499,270400.0
2014-12-22 12:00:00,50.09,50.15,50.01,50.03,234200.0,25.4499,25.4804,25.4092,25.4194,234200.0
2014-12-22 12:30:00,50.02,50.15,50.02,50.15,274500.0,25.4143,25.4804,25.4143,25.4804,274500.0
2014-12-22 13:00:00,50.14,50.16,50.04,50.1,305300.0,25.4753,25.4854,25.4245,25.4549,305300.0
2014-12-22 13:30:00,50.1,50.11,50.04,50.08,242200.0,25.4549,25.46,25.4245,25.4448,242200.0
2014-12-22 14:00:00,50.09,50.14,50.05,50.1,294600.0,25.4499,25.4753,25.4295,25.4549,294600.0
2014-12-22 14:30:00,50.1,50.11,49.98,50.02,317300.0,25.4549,25.46,25.394,25.4143,317300.0
2014-12-22 15:00:00,50.03,50.15,50.02,50.12,378500.0,25.4194,25.4804,25.4143,25.4651,378500.0
2014-12-22 15:30:00,50.13,50.2,50.08,50.2,1302600.0,25.4702,25.5058,25.4448,25.5058,1302600.0
2014-12-23 09:30:00,50.37,50.55,50.35,50.43,488100.0,25.5921,25.6836,25.582,25.6226,488100.0
2014-12-23 10:00:00,50.43,50.47,50.21,50.32,357800.0,25.6226,25.6429,25.5108,25.5667,357800.0
2014-12-23 10:30:00,50.32,50.42,50.18,50.41,270200.0,25.5667,25.6175,25.4956,25.6125,270200.0
2014-12-23 11:00:00,50.41,50.42,50.31,50.37,223200.0,25.6125,25.6175,25.5616,25.5921,223200.0
2014-12-23 11:30:00,50.36,50.55,50.35,50.54,211600.0,25.587,25.6836,25.582,25.6785,211600.0
2014-12-23 12:00:00,50.53,50.6,50.5,50.55,241400.0,25.6734,25.709,25.6582,25.6836,241400.0
2014-12-23 12:30:00,50.55,50.64,50.5,50.63,316500.0,25.6836,25.7293,25.6582,25.7242,316500.0
2014-12-23 13:00:00,50.63,50.63,50.47,50.49,184400.0,25.7242,25.7242,25.6429,25.6531,184400.0
2014-12-23 13:30:00,50.49,50.54,50.48,50.49,136900.0,25.6531,25.6785,25.648,25.6531,136900.0
2014-12-23 14:00:00,50.49,50.59,50.43,50.58,292800.0,25.6531,25.7039,25.6226,25.6988,292800.0
2014-12-23 14:30:00,50.58,50.6,50.5,50.56,179100.0,25.6988,25.709,25.6582,25.6887,179100.0
2014-12-23 15:00:00,50.55,50.6,50.48,50.52,255500.0,25.6836,25.709,25.648,25.6683,255500.0
2014-12-23 15:30:00,50.51,50.59,50.49,50.52,547900.0,25.6633,25.7039,25.6531,25.6683,547900.0
2014-12-24 09:30:00,50.65,50.77,50.43,50.49,669500.0,25.7344,25.7954,25.6226,25.6531,669500.0
2014-12-24 10:00:00,50.49,50.58,50.37,50.46,314600.0,25.6531,25.6988,25.5921,25.6379,314600.0
2014-12-24 10:30:00,50.46,50.47,50.36,50.44,187800.0,25.6379,25.6429,25.587,25.6277,187800.0
2014-12-24 11:00:00,50.44,50.46,50.37,50.38,172400.0,25.6277,25.6379,25.5921,25.5972,172400.0
2014-12-24 11:30:00,50.38,50.5,50.33,50.5,170200.0,25.5972,25.6582,25.5718,25.6582,170200.0
2014-12-24 12:00:00,50.5,50.53,50.44,50.48,138900.0,25.6582,25.6734,25.6277,25.648,138900.0
2014-12-24 12:30:00,50.48,50.51,50.33,50.35,353800.0,25.648,25.6633,25.5718,25.582,353800.0
2014-12-26 09:30:00,50.35,50.67,50.34,50.52,227600.0,25.582,25.7446,25.5769,25.6683,227600.0
2014-12-26 10:00:00,50.53,50.58,50.36,50.48,251700.0,25.6734,25.6988,25.587,25.648,251700.0
2014-12-26 10:30:00,50.48,50.6,50.46,50.59,105000.0,25.648,25.709,25.6379,25.7039,105000.0
2014-12-26 11:00:00,50.59,50.6,50.51,50.54,103100.0,25.7039,25.709,25.6633,25.6785,103100.0
2014-12-26 11:30:00,50.53,50.63,50.52,50.58,152700.0,25.6734,25.7242,25.6683,25.6988,152700.0
2014-12-26 12:00:00,50.58,50.72,50.58,50.7,171600.0,25.6988,25.77,25.6988,25.7598,171600.0
2014-12-26 12:30:00,50.7,50.71,50.62,50.7,159700.0,25.7598,25.7649,25.7192,25.7598,159700.0
2014-12-26 13:00:00,50.71,50.74,50.67,50.68,106400.0,25.7649,25.7801,25.7446,25.7496,106400.0
2014-12-26 13:30:00,50.67,50.79,50.67,50.78,164800.0,25.7446,25.8055,25.7446,25.8004,164800.0
2014-12-26 14:00:00,50.78,50.82,50.7,50.72,143100.0,25.8004,25.8208,25.7598,25.77,143100.0
2014-12-26 14:30:00,50.72,50.73,50.65,50.7,172200.0,25.77,25.775,25.7344,25.7598,172200.0
2014-12-26 15:00:00,50.7,50.75,50.69,50.71,176200.0,25.7598,25.7852,25.7547,25.7649,176200.0
2014-12-26 15:30:00,50.72,50.72,50.55,50.6,425600.0,25.77,25.77,25.6836,25.709,425600.0
2014-12-29 09:30:00,50.36,50.46,50.02,50.04,516800.0,25.587,25.6379,25.4143,25.4245,516800.0
2014-12-29 10:00:00,50.04,50.13,50.0,50.01,407100.0,25.4245,25.4702,25.4041,25.4092,407100.0
2014-12-29 10:30:00,50.01,50.3,49.98,50.27,238200.0,25.4092,25.5566,25.394,25.5413,238200.0
2014-12-29 11:00:00,50.27,50.27,50.14,50.2,216000.0,25.5413,25.5413,25.4753,25.5058,216000.0
2014-12-29 11:30:00,50.21,50.34,50.19,50.32,156800.0,25.5108,25.5769,25.5007,25.5667,156800.0
2014-12-29 12:00:00,50.31,50.38,50.24,50.37,269200.0,25.5616,25.5972,25.5261,25.5921,269200.0
2014-12-29 12:30:00,50.36,50.39,50.19,50.2,134700.0,25.587,25.6023,25.5007,25.5058,134700.0
2014-12-29 13:00:00,50.21,50.29,50.12,50.28,106700.0,25.5108,25.5515,25.4651,25.5464,106700.0
2014-12-29 13:30:00,50.28,50.37,50.25,50.36,136300.0,25.5464,25.5921,25.5312,25.587,136300.0
2014-12-29 14:00:00,50.36,50.38,50.2,50.24,182500.0,25.587,25.5972,25.5058,25.5261,182500.0
2014-12-29 14:30:00,50.24,50.26,50.14,50.21,179000.0,25.5261,25.5362,25.4753,25.5108,179000.0
2014-12-29 15:00:00,50.21,50.28,50.2,50.26,206500.0,25.5108,25.5464,25.5058,25.5362,206500.0
2014-12-29 15:30:00,50.26,50.32,50.23,50.25,586600.0,25.5362,25.5667,25.521,25.5312,586600.0
2014-12-30 09:30:00,50.15,50.42,50.01,50.16,431800.0,25.4804,25.6175,25.4092,25.4854,431800.0
2014-12-30 10:00:00,50.16,50.34,50.13,50.16,587300.0,25.4854,25.5769,25.4702,25.4854,587300.0
2014-12-30 10:30:00,50.14,50.15,49.98,50.0,164100.0,25.4753,25.4804,25.394,25.4041,164100.0
2014-12-30 11:00:00,50.01,50.09,49.96,50.06,143400.0,25.4092,25.4499,25.3838,25.4346,143400.0
2014-12-30 11:30:00,50.07,50.07,50.0,50.04,112200.0,25.4397,25.4397,25.4041,25.4245,112200.0
2014-12-30 12:00:00,50.04,50.1,50.0,50.02,85200.0,25.4245,25.4549,25.4041,25.4143,85200.0
2014-12-30 12:30:00,50.03,50.05,49.95,49.95,104600.0,25.4194,25.4295,25.3787,25.3787,104600.0
2014-12-30 13:00:00,49.95,49.98,49.93,49.94,94300.0,25.3787,25.394,25.3686,25.3737,94300.0
2014-12-30 13:30:00,49.94,49.96,49.84,49.85,156500.0,25.3737,25.3838,25.3228,25.3279,156500.0
2014-12-30 14:00:00,49.86,49.89,49.79,49.81,147500.0,25.333,25.3482,25.2974,25.3076,147500.0
2014-12-30 14:30:00,49.81,49.87,49.77,49.78,215600.0,25.3076,25.3381,25.2873,25.2924,215600.0
2014-12-30 15:00:00,49.78,49.89,49.77,49.82,194000.0,25.2924,25.3482,25.2873,25.3127,194000.0
2014-12-30 15:30:00,49.82,49.86,49.78,49.82,534000.0,25.3127,25.333,25.2924,25.3127,534000.0
2014-12-31 09:30:00,49.91,50.02,49.84,49.85,308900.0,25.3584,25.4143,25.3228,25.3279,308900.0
2014-12-31 10:00:00,49.86,49.86,49.74,49.79,171100.0,25.333,25.333,25.272,25.2974,171100.0
2014-12-31 10:30:00,49.8,49.88,49.78,49.87,167400.0,25.3025,25.3432,25.2924,25.3381,167400.0
2014-12-31 11:00:00,49.88,49.94,49.58,49.59,234100.0,25.3432,25.3737,25.1907,25.1958,234100.0
2014-12-31 11:30:00,49.6,49.63,49.52,49.63,191700.0,25.2009,25.2161,25.1603,25.2161,191700.0
2014-12-31 12:00:00,49.63,49.65,49.44,49.45,287200.0,25.2161,25.2263,25.1196,25.1247,287200.0
2014-12-31 12:30:00,49.46,49.56,49.43,49.48,196100.0,25.1298,25.1806,25.1145,25.1399,196100.0
2014-12-31 13:00:00,49.48,49.57,49.47,49.5,178300.0,25.1399,25.1857,25.1349,25.1501,178300.0
2014-12-31 13:30:00,49.5,49.59,49.42,49.49,204300.0,25.1501,25.1958,25.1095,25.145,204300.0
2014-12-31 14:00:00,49.5,49.51,49.38,49.39,193700.0,25.1501,25.1552,25.0891,25.0942,193700.0
2014-12-31 14:30:00,49.4,49.4,49.25,49.35,315900.0,25.0993,25.0993,25.0231,25.0739,315900.0
2014-12-31 15:00:00,49.34,49.48,49.32,49.43,279200.0,25.0688,25.1399,25.0586,25.1145,279200.0
2014-12-31 15:30:00,49.44,49.46,49.17,49.26,1026500.0,25.1196,25.1298,24.9824,25.0282,1026500.0
2015-01-02 09:30:00,49.3,49.64,49.2,49.33,594400.0,25.0485,25.2212,24.9977,25.0637,594400.0
2015-01-02 10:00:00,49.32,49.4,49.15,49.22,303600.0,25.0586,25.0993,24.9723,25.0078,303600.0
2015-01-02 10:30:00,49.21,49.29,49.11,49.17,303400.0,25.0028,25.0434,24.9519,24.9824,303400.0
2015-01-02 11:00:00,49.18,49.19,48.81,48.96,351400.0,24.9875,24.9926,24.7995,24.8757,351400.0
2015-01-02 11:30:00,48.96,49.04,48.74,48.8,397700.0,24.8757,24.9164,24.764,24.7944,397700.0
2015-01-02 12:00:00,48.8,48.88,48.69,48.71,384300.0,24.7944,24.8351,24.7386,24.7487,384300.0
2015-01-02 12:30:00,48.72,48.83,48.7,48.77,265000.0,24.7538,24.8097,24.7436,24.7792,265000.0
2015-01-02 13:00:00,48.77,48.82,48.68,48.7,176800.0,24.7792,24.8046,24.7335,24.7436,176800.0
2015-01-02 13:30:00,48.69,48.78,48.58,48.74,234200.0,24.7386,24.7843,24.6827,24.764,234200.0
2015-01-02 14:00:00,48.74,48.87,48.72,48.8,192000.0,24.764,24.83,24.7538,24.7944,192000.0
2015-01-02 14:30:00,48.8,48.89,48.76,48.81,177600.0,24.7944,24.8402,24.7741,24.7995,177600.0
2015-01-02 15:00:00,48.81,48.85,48.69,48.8,230000.0,24.7995,24.8198,24.7386,24.7944,230000.0
2015-01-02 15:30:00,48.8,49.05,48.79,48.97,716000.0,24.7944,24.9215,24.7894,24.8808,716000.0
2015-01-05 09:30:00,48.64,48.99,48.63,48.76,601100.0,24.7131,24.891,24.7081,24.7741,601100.0
2015-01-05 10:00:00,48.76,48.98,48.72,48.9,285600.0,24.7741,24.8859,24.7538,24.8452,285600.0
2015-01-05 10:30:00,48.9,48.9,48.61,48.77,290700.0,24.8452,24.8452,24.6979,24.7792,290700.0
2015-01-05 11:00:00,48.77,48.85,48.66,48.69,363900.0,24.7792,24.8198,24.7233,24.7386,363900.0
2015-01-05 11:30:00,48.69,48.8,48.66,48.77,196100.0,24.7386,24.7944,24.7233,24.7792,196100.0
2015-01-05 12:00:00,48.78,48.8,48.59,48.59,291900.0,24.7843,24.7944,24.6877,24.6877,291900.0
2015-01-05 12:30:00,48.6,48.66,48.54,48.59,271400.0,24.6928,24.7233,24.6623,24.6877,271400.0
2015-01-05 13:00:00,48.59,48.65,48.52,48.65,174600.0,24.6877,24.7182,24.6522,24.7182,174600.0
2015-01-05 13:30:00,48.64,48.9,48.62,48.79,255500.0,24.7131,24.8452,24.703,24.7894,255500.0
2015-01-05 14:00:00,48.79,48.8,48.65,48.73,225400.0,24.7894,24.7944,24.7182,24.7589,225400.0
2015-01-05 14:30:00,48.73,48.79,48.63,48.64,203900.0,24.7589,24.7894,24.7081,24.7131,203900.0
2015-01-05 15:00:00,48.64,48.81,48.61,48.67,279700.0,24.7131,24.7995,24.6979,24.7284,279700.0
2015-01-05 15:30:00,48.68,48.8,48.64,48.66,1217700.0,24.7335,24.7944,24.7131,24.7233,1217700.0
2015-01-06 09:30:00,49.0,49.48,48.89,49.39,710100.0,24.8961,25.1399,24.8402,25.0942,710100.0
2015-01-06 10:00:00,49.38,49.65,49.21,49.47,509000.0,25.0891,25.2263,25.0028,25.1349,509000.0
2015-01-06 10:30:00,49.47,49.48,49.21,49.26,395500.0,25.1349,25.1399,25.0028,25.0282,395500.0
2015-01-06 11:00:00,49.26,49.4,49.13,49.16,635000.0,25.0282,25.0993,24.9621,24.9773,635000.0
2015-01-06 11:30:00,49.16,49.22,49.0,49.17,391300.0,24.9773,25.0078,24.8961,24.9824,391300.0
2015-01-06 12:00:00,49.16,49.18,48.96,49.06,305400.0,24.9773,24.9875,24.8757,24.9265,305400.0
2015-01-06 12:30:00,49.05,49.21,49.0,49.16,276700.0,24.9215,25.0028,24.8961,24.9773,276700.0
2015-01-06 13:00:00,49.17,49.19,48.98,49.03,354800.0,24.9824,24.9926,24.8859,24.9113,354800.0
2015-01-06 13:30:00,49.03,49.16,48.99,49.13,368200.0,24.9113,24.9773,24.891,24.9621,368200.0
2015-01-06 14:00:00,49.13,49.16,48.96,49.07,277500.0,24.9621,24.9773,24.8757,24.9316,277500.0
2015-01-06 14:30:00,49.07,49.24,49.04,49.21,451000.0,24.9316,25.018,24.9164,25.0028,451000.0
2015-01-06 15:00:00,49.22,49.38,49.17,49.35,437100.0,25.0078,25.0891,24.9824,25.0739,437100.0
2015-01-06 15:30:00,49.34,49.34,48.97,48.97,968500.0,25.0688,25.0688,24.8808,24.8808,968500.0
2015-01-07 09:30:00,49.33,49.63,49.32,49.62,493900.0,25.0637,25.2161,25.0586,25.2111,493900.0
2015-01-07 10:00:00,49.61,49.71,49.57,49.67,386800.0,25.206,25.2568,25.1857,25.2365,386800.0
2015-01-07 10:30:00,49.66,49.86,49.59,49.73,655300.0,25.2314,25.333,25.1958,25.267,655300.0
2015-01-07 11:00:00,49.73,49.79,49.48,49.54,191700.0,25.267,25.2974,25.1399,25.1704,191700.0
2015-01-07 11:30:00,49.53,49.88,49.48,49.86,289800.0,25.1653,25.3432,25.1399,25.333,289800.0
2015-01-07 12:00:00,49.86,49.99,49.85,49.98,298500.0,25.333,25.3991,25.3279,25.394,298500.0
2015-01-07 12:30:00,49.98,50.0,49.91,49.97,166500.0,25.394,25.4041,25.3584,25.3889,166500.0
2015-01-07 13:00:00,49.96,50.0,49.83,49.84,187500.0,25.3838,25.4041,25.3178,25.3228,187500.0
2015-01-07 13:30:00,49.84,49.99,49.8,49.99,165200.0,25.3228,25.3991,25.3025,25.3991,165200.0
2015-01-07 14:00:00,49.98,50.03,49.85,49.87,336300.0,25.394,25.4194,25.3279,25.3381,336300.0
2015-01-07 14:30:00,49.87,49.96,49.8,49.8,251000.0,25.3381,25.3838,25.3025,25.3025,251000.0
2015-01-07 15:00:00,49.81,49.86,49.73,49.79,292900.0,25.3076,25.333,25.267,25.2974,292900.0
2015-01-07 15:30:00,49.79,49.89,49.74,49.87,631800.0,25.2974,25.3482,25.272,25.3381,631800.0
2015-01-08 09:30:00,50.26,50.56,50.2,50.54,446300.0,25.5362,25.6887,25.5058,25.6785,446300.0
2015-01-08 10:00:00,50.55,50.75,50.54,50.74,373300.0,25.6836,25.7852,25.6785,25.7801,373300.0
2015-01-08 10:30:00,50.74,50.87,50.71,50.86,386100.0,25.7801,25.8462,25.7649,25.8411,386100.0
2015-01-08 11:00:00,50.87,50.93,50.7,50.71,337900.0,25.8462,25.8767,25.7598,25.7649,337900.0
2015-01-08 11:30:00,50.71,50.79,50.63,50.66,206800.0,25.7649,25.8055,25.7242,25.7395,206800.0
2015-01-08 12:00:00,50.66,50.7,50.49,50.5,191200.0,25.7395,25.7598,25.6531,25.6582,191200.0
2015-01-08 12:30:00,50.51,50.63,50.5,50.58,179200.0,25.6633,25.7242,25.6582,25.6988,179200.0
2015-01-08 13:00:00,50.58,50.69,50.53,50.63,137000.0,25.6988,25.7547,25.6734,25.7242,137000.0
2015-01-08 13:30:00,50.64,50.65,50.49,50.53,194800.0,25.7293,25.7344,25.6531,25.6734,194800.0
2015-01-08 14:00:00,50.52,50.65,50.5,50.64,184600.0,25.6683,25.7344,25.6582,25.7293,184600.0
2015-01-08 14:30:00,50.65,50.77,50.61,50.72,203400.0,25.7344,25.7954,25.7141,25.77,203400.0
2015-01-08 15:00:00,50.72,50.78,50.66,50.78,255500.0,25.77,25.8004,25.7395,25.8004,255500.0
2015-01-08 15:30:00,50.78,50.78,50.62,50.71,609200.0,25.8004,25.8004,25.7192,25.7649,609200.0
2015-01-09 09:30:00,50.98,51.11,50.48,50.57,663900.0,25.9021,25.9681,25.648,25.6937,663900.0
2015-01-09 10:00:00,50.57,50.81,50.56,50.8,561400.0,25.6937,25.8157,25.6887,25.8106,561400.0
2015-01-09 10:30:00,50.79,50.9,50.66,50.85,563100.0,25.8055,25.8614,25.7395,25.836,563100.0
2015-01-09 11:00:00,50.84,50.93,50.79,50.82,469800.0,25.8309,25.8767,25.8055,25.8208,469800.0
2015-01-09 11:30:00,50.81,50.94,50.77,50.94,299300.0,25.8157,25.8817,25.7954,25.8817,299300.0
2015-01-09 12:00:00,50.94,50.96,50.77,50.78,209000.0,25.8817,25.8919,25.7954,25.8004,209000.0
2015-01-09 12:30:00,50.78,50.89,50.72,50.73,343300.0,25.8004,25.8563,25.77,25.775,343300.0
2015-01-09 13:00:00,50.73,50.83,50.7,50.73,153500.0,25.775,25.8258,25.7598,25.775,153500.0
2015-01-09 13:30:00,50.73,50.79,50.66,50.77,229500.0,25.775,25.8055,25.7395,25.7954,229500.0
2015-01-09 14:00:00,50.76,50.76,50.69,50.71,177400.0,25.7903,25.7903,25.7547,25.7649,177400.0
2015-01-09 14:30:00,50.71,50.86,50.69,50.85,313000.0,25.7649,25.8411,25.7547,25.836,313000.0
2015-01-09 15:00:00,50.85,50.95,50.78,50.8,290100.0,25.836,25.8868,25.8004,25.8106,290100.0
2015-01-09 15:30:00,50.8,50.82,50.56,50.6,1028100.0,25.8106,25.8208,25.6887,25.709,1028100.0
2015-01-12 09:30:00,50.79,51.2,50.7,50.75,706000.0,25.8055,26.0138,25.7598,25.7852,706000.0
2015-01-12 10:00:00,50.75,51.16,50.74,50.88,957800.0,25.7852,25.9935,25.7801,25.8513,957800.0
2015-01-12 10:30:00,50.87,50.96,50.84,50.93,276100.0,25.8462,25.8919,25.8309,25.8767,276100.0
2015-01-12 11:00:00,50.93,51.16,50.93,51.05,528300.0,25.8767,25.9935,25.8767,25.9376,528300.0
2015-01-12 11:30:00,51.05,51.09,50.99,51.07,299700.0,25.9376,25.9579,25.9071,25.9478,299700.0
2015-01-12 12:00:00,51.07,51.14,51.02,51.11,273800.0,25.9478,25.9834,25.9224,25.9681,273800.0
2015-01-12 12:30:00,51.1,51.12,50.99,51.01,227200.0,25.963,25.9732,25.9071,25.9173,227200.0
2015-01-12 13:00:00,51.0,51.06,50.97,51.0,332700.0,25.9122,25.9427,25.897,25.9122,332700.0
2015-01-12 13:30:00,51.0,51.12,51.0,51.05,231000.0,25.9122,25.9732,25.9122,25.9376,231000.0
2015-01-12 14:00:00,51.05,51.09,50.92,50.98,305400.0,25.9376,25.9579,25.8716,25.9021,305400.0
2015-01-12 14:30:00,50.99,51.03,50.93,50.98,330300.0,25.9071,25.9275,25.8767,25.9021,330300.0
2015-01-12 15:00:00,50.99,51.05,50.92,50.93,381400.0,25.9071,25.9376,25.8716,25.8767,381400.0
2015-01-12 15:30:00,50.94,51.08,50.85,50.93,704900.0,25.8817,25.9529,25.836,25.8767,704900.0
2015-01-13 09:30:00,51.16,51.72,51.15,51.68,920200.0,25.9935,26.278,25.9884,26.2577,920200.0
2015-01-13 10:00:00,51.68,51.75,51.56,51.57,466300.0,26.2577,26.2933,26.1967,26.2018,466300.0
2015-01-13 10:30:00,51.58,51.66,51.44,51.61,358600.0,26.2069,26.2476,26.1358,26.2222,358600.0
2015-01-13 11:00:00,51.61,51.67,51.57,51.64,189000.0,26.2222,26.2526,26.2018,26.2374,189000.0
2015-01-13 11:30:00,51.64,51.78,51.61,51.74,333000.0,26.2374,26.3085,26.2222,26.2882,333000.0
2015-01-13 12:00:00,51.74,51.75,51.62,51.65,200100.0,26.2882,26.2933,26.2272,26.2425,200100.0
2015-01-13 12:30:00,51.64,51.64,51.49,51.61,276300.0,26.2374,26.2374,26.1612,26.2222,276300.0
2015-01-13 13:00:00,51.62,51.7,51.41,51.45,258900.0,26.2272,26.2679,26.1205,26.1409,258900.0
2015-01-13 13:30:00,51.46,51.46,51.09,51.2,474500.0,26.1459,26.1459,25.9579,26.0138,474500.0
2015-01-13 14:00:00,51.2,51.2,50.91,51.07,475900.0,26.0138,26.0138,25.8665,25.9478,475900.0
2015-01-13 14:30:00,51.06,51.28,51.03,51.12,611900.0,25.9427,26.0545,25.9275,25.9732,611900.0
2015-01-13 15:00:00,51.12,51.38,51.1,51.23,729100.0,25.9732,26.1053,25.963,26.0291,729100.0
2015-01-13 15:30:00,51.23,51.46,51.22,51.31,699600.0,26.0291,26.1459,26.024,26.0697,699600.0
2015-01-14 09:30:00,51.0,51.15,50.75,50.96,473800.0,25.9122,25.9884,25.7852,25.8919,473800.0
2015-01-14 10:00:00,50.96,51.27,50.91,51.26,449400.0,25.8919,26.0494,25.8665,26.0443,449400.0
2015-01-14 10:30:00,51.25,51.51,51.12,51.51,454100.0,26.0392,26.1713,25.9732,26.1713,454100.0
2015-01-14 11:00:00,51.51,51.52,51.24,51.26,392200.0,26.1713,26.1764,26.0342,26.0443,392200.0
2015-01-14 11:30:00,51.25,51.46,51.25,51.29,284400.0,26.0392,26.1459,26.0392,26.0596,284400.0
2015-01-14 12:00:00,51.29,51.42,51.29,51.39,250400.0,26.0596,26.1256,26.0596,26.1104,250400.0
2015-01-14 12:30:00,51.4,51.46,51.33,51.44,287100.0,26.1155,26.1459,26.0799,26.1358,287100.0
2015-01-14 13:00:00,51.44,51.49,51.33,51.39,217100.0,26.1358,26.1612,26.0799,26.1104,217100.0
2015-01-14 13:30:00,51.38,51.42,51.27,51.37,458100.0,26.1053,26.1256,26.0494,26.1002,458100.0
2015-01-14 14:00:00,51.36,51.62,51.34,51.57,372700.0,26.0951,26.2272,26.085,26.2018,372700.0
2015-01-14 14:30:00,51.59,51.65,51.49,51.51,293300.0,26.212,26.2425,26.1612,26.1713,293300.0
2015-01-14 15:00:00,51.5,51.7,51.42,51.63,423200.0,26.1663,26.2679,26.1256,26.2323,423200.0
2015-01-14 15:30:00,51.62,51.75,51.52,51.73,822900.0,26.2272,26.2933,26.1764,26.2831,822900.0
2015-01-15 09:30:00,51.96,52.25,51.86,51.98,826300.0,26.4,26.5473,26.3492,26.4101,826300.0
2015-01-15 10:00:00,51.98,52.13,51.82,52.06,275700.0,26.4101,26.4864,26.3288,26.4508,275700.0
2015-01-15 10:30:00,52.06,52.22,51.96,51.98,274500.0,26.4508,26.5321,26.4,26.4101,274500.0
2015-01-15 11:00:00,51.98,52.1,51.84,51.86,221400.0,26.4101,26.4711,26.339,26.3492,221400.0
2015-01-15 11:30:00,51.86,52.03,51.82,52.0,198400.0,26.3492,26.4355,26.3288,26.4203,198400.0
2015-01-15 12:00:00,52.0,52.22,51.92,52.11,683700.0,26.4203,26.5321,26.3797,26.4762,683700.0
2015-01-15 12:30:00,52.11,52.15,51.96,52.11,310200.0,26.4762,26.4965,26.4,26.4762,310200.0
2015-01-15 13:00:00,52.11,52.31,52.07,52.25,491000.0,26.4762,26.5778,26.4559,26.5473,491000.0
2015-01-15 13:30:00,52.26,52.55,52.24,52.53,551800.0,26.5524,26.6998,26.5422,26.6896,551800.0
2015-01-15 14:00:00,52.53,52.57,52.39,52.56,469900.0,26.6896,26.7099,26.6185,26.7048,469900.0
2015-01-15 14:30:00,52.56,52.84,52.53,52.81,682500.0,26.7048,26.8471,26.6896,26.8319,682500.0
2015-01-15 15:00:00,52.82,52.85,52.62,52.74,608300.0,26.8369,26.8522,26.7353,26.7963,608300.0
2015-01-15 15:30:00,52.73,52.8,52.44,52.47,1276700.0,26.7912,26.8268,26.6439,26.6591,1276700.0
2015-01-16 09:30:00,52.35,52.96,52.32,52.96,1600100.0,26.5981,26.9081,26.5829,26.9081,1600100.0
2015-01-16 10:00:00,52.96,53.06,52.69,52.72,720300.0,26.9081,26.9589,26.7709,26.7861,720300.0
2015-01-16 10:30:00,52.72,52.82,52.57,52.82,641500.0,26.7861,26.8369,26.7099,26.8369,641500.0
2015-01-16 11:00:00,52.82,52.86,52.61,52.64,607600.0,26.8369,26.8573,26.7302,26.7455,607600.0
2015-01-16 11:30:00,52.65,52.75,52.57,52.62,509100.0,26.7506,26.8014,26.7099,26.7353,509100.0
2015-01-16 12:00:00,52.61,52.7,52.58,52.69,317500.0,26.7302,26.776,26.715,26.7709,317500.0
2015-01-16 12:30:00,52.69,52.92,52.68,52.89,282000.0,26.7709,26.8877,26.7658,26.8725,282000.0
2015-01-16 13:00:00,52.89,52.96,52.74,52.81,343200.0,26.8725,26.9081,26.7963,26.8319,343200.0
2015-01-16 13:30:00,52.8,52.84,52.74,52.79,408800.0,26.8268,26.8471,26.7963,26.8217,408800.0
2015-01-16 14:00:00,52.78,52.79,52.61,52.62,344600.0,26.8166,26.8217,26.7302,26.7353,344600.0
2015-01-16 14:30:00,52.63,52.78,52.56,52.77,416900.0,26.7404,26.8166,26.7048,26.8115,416900.0
2015-01-16 15:00:00,52.77,52.79,52.69,52.73,531600.0,26.8115,26.8217,26.7709,26.7912,531600.0
2015-01-16 15:30:00,52.73,53.12,52.72,53.04,1657100.0,26.7912,26.9894,26.7861,26.9487,1657100.0
2015-01-20 09:30:00,53.96,54.48,53.45,53.5,1154400.0,27.4161,27.6803,27.157,27.1824,1154400.0
2015-01-20 10:00:00,53.51,53.53,53.21,53.39,685600.0,27.1875,27.1977,27.0351,27.1265,685600.0
2015-01-20 10:30:00,53.4,53.54,53.31,53.51,471800.0,27.1316,27.2028,27.0859,27.1875,471800.0
2015-01-20 11:00:00,53.51,53.64,53.46,53.59,423100.0,27.1875,27.2536,27.1621,27.2282,423100.0
2015-01-20 11:30:00,53.58,53.7,53.36,53.39,257000.0,27.2231,27.284,27.1113,27.1265,257000.0
2015-01-20 12:00:00,53.38,53.43,53.27,53.28,201800.0,27.1215,27.1469,27.0656,27.0707,201800.0
2015-01-20 12:30:00,53.28,53.47,53.2,53.33,262600.0,27.0707,27.1672,27.03,27.0961,262600.0
2015-01-20 13:00:00,53.33,53.53,53.22,53.5,246700.0,27.0961,27.1977,27.0402,27.1824,246700.0
2015-01-20 13:30:00,53.5,53.6,53.5,53.53,228300.0,27.1824,27.2332,27.1824,27.1977,228300.0
2015-01-20 14:00:00,53.53,53.71,53.52,53.69,314900.0,27.1977,27.2891,27.1926,27.279,314900.0
2015-01-20 14:30:00,53.69,53.89,53.69,53.8,287600.0,27.279,27.3806,27.279,27.3349,287600.0
2015-01-20 15:00:00,53.8,53.93,53.75,53.91,298200.0,27.3349,27.4009,27.3094,27.3907,298200.0
2015-01-20 15:30:00,53.92,53.95,53.75,53.83,634300.0,27.3958,27.4111,27.3094,27.3501,634300.0
2015-01-21 09:30:00,53.76,54.1,53.54,53.93,556500.0,27.3145,27.4873,27.2028,27.4009,556500.0
2015-01-21 10:00:00,53.93,54.05,53.76,53.9,386200.0,27.4009,27.4619,27.3145,27.3857,386200.0
2015-01-21 10:30:00,53.9,54.02,53.83,53.95,311400.0,27.3857,27.4466,27.3501,27.4111,311400.0
2015-01-21 11:00:00,53.95,54.02,53.8,53.84,275100.0,27.4111,27.4466,27.3349,27.3552,275100.0
2015-01-21 11:30:00,53.85,53.94,53.72,53.84,266600.0,27.3603,27.406,27.2942,27.3552,266600.0
2015-01-21 12:00:00,53.84,54.0,53.83,53.97,202100.0,27.3552,27.4365,27.3501,27.4212,202100.0
2015-01-21 12:30:00,53.97,54.1,53.9,53.98,230500.0,27.4212,27.4873,27.3857,27.4263,230500.0
2015-01-21 13:00:00,53.98,54.09,53.95,54.0,213600.0,27.4263,27.4822,27.4111,27.4365,213600.0
2015-01-21 13:30:00,54.0,54.1,53.97,54.01,318900.0,27.4365,27.4873,27.4212,27.4416,318900.0
2015-01-21 14:00:00,54.01,54.1,53.96,54.08,236000.0,27.4416,27.4873,27.4161,27.4771,236000.0
2015-01-21 14:30:00,54.09,54.24,53.95,54.2,372100.0,27.4822,27.5584,27.4111,27.5381,372100.0
2015-01-21 15:00:00,54.21,54.28,54.07,54.25,423100.0,27.5432,27.5787,27.472,27.5635,423100.0
2015-01-21 15:30:00,54.25,54.34,54.21,54.27,694100.0,27.5635,27.6092,27.5432,27.5737,694100.0
2015-01-22 09:30:00,54.65,54.69,54.08,54.21,654000.0,27.7667,27.787,27.4771,27.5432,654000.0
2015-01-22 10:00:00,54.22,54.46,54.15,54.41,358100.0,27.5482,27.6702,27.5127,27.6448,358100.0
2015-01-22 10:30:00,54.41,54.69,54.37,54.66,452000.0,27.6448,27.787,27.6245,27.7718,452000.0
2015-01-22 11:00:00,54.66,54.68,54.46,54.6,453000.0,27.7718,27.782,27.6702,27.7413,453000.0
2015-01-22 11:30:00,54.61,54.62,54.37,54.46,304100.0,27.7464,27.7515,27.6245,27.6702,304100.0
2015-01-22 12:00:00,54.46,54.5,54.38,54.48,173600.0,27.6702,27.6905,27.6295,27.6803,173600.0
2015-01-22 12:30:00,54.49,54.49,54.32,54.37,194500.0,27.6854,27.6854,27.5991,27.6245,194500.0
2015-01-22 13:00:00,54.36,54.48,54.36,54.43,172500.0,27.6194,27.6803,27.6194,27.6549,172500.0
2015-01-22 13:30:00,54.42,54.5,54.4,54.47,195100.0,27.6499,27.6905,27.6397,27.6753,195100.0
2015-01-22 14:00:00,54.47,54.5,54.4,54.42,298200.0,27.6753,27.6905,27.6397,27.6499,298200.0
2015-01-22 14:30:00,54.43,54.59,54.42,54.56,431400.0,27.6549,27.7362,27.6499,27.721,431400.0
2015-01-22 15:00:00,54.57,54.67,54.55,54.65,504400.0,27.7261,27.7769,27.7159,27.7667,504400.0
2015-01-22 15:30:00,54.65,54.68,54.54,54.67,815100.0,27.7667,27.782,27.7108,27.7769,815100.0
2015-01-23 09:30:00,54.68,54.71,54.23,54.24,495200.0,27.782,27.7972,27.5533,27.5584,495200.0
2015-01-23 10:00:00,54.24,54.65,54.23,54.64,592800.0,27.5584,27.7667,27.5533,27.7616,592800.0
2015-01-23 10:30:00,54.64,54.67,54.54,54.57,403400.0,27.7616,27.7769,27.7108,27.7261,403400.0
2015-01-23 11:00:00,54.57,54.58,54.47,54.54,361300.0,27.7261,27.7312,27.6753,27.7108,361300.0
2015-01-23 11:30:00,54.54,54.57,54.33,54.39,417800.0,27.7108,27.7261,27.6041,27.6346,417800.0
2015-01-23 12:00:00,54.39,54.45,54.32,54.36,321500.0,27.6346,27.6651,27.5991,27.6194,321500.0
2015-01-23 12:30:00,54.36,54.43,54.32,54.36,322700.0,27.6194,27.6549,27.5991,27.6194,322700.0
2015-01-23 13:00:00,54.36,54.44,54.33,54.35,448200.0,27.6194,27.66,27.6041,27.6143,448200.0
2015-01-23 13:30:00,54.36,54.55,54.35,54.44,397400.0,27.6194,27.7159,27.6143,27.66,397400.0
2015-01-23 14:00:00,54.43,54.45,54.38,54.39,282500.0,27.6549,27.6651,27.6295,27.6346,282500.0
2015-01-23 14:30:00,54.39,54.4,54.31,54.32,308900.0,27.6346,27.6397,27.594,27.5991,308900.0
2015-01-23 15:00:00,54.31,54.4,54.3,54.31,495400.0,27.594,27.6397,27.5889,27.594,495400.0
2015-01-23 15:30:00,54.31,54.32,54.18,54.2,768400.0,27.594,27.5991,27.5279,27.5381,768400.0
2015-01-26 09:30:00,54.21,54.25,53.85,54.11,952500.0,27.5432,27.5635,27.3603,27.4924,952500.0
2015-01-26 10:00:00,54.12,54.22,54.0,54.11,364900.0,27.4974,27.5482,27.4365,27.4924,364900.0
2015-01-26 10:30:00,54.12,54.21,54.06,54.21,280700.0,27.4974,27.5432,27.467,27.5432,280700.0
2015-01-26 11:00:00,54.21,54.21,54.08,54.1,364200.0,27.5432,27.5432,27.4771,27.4873,364200.0
2015-01-26 11:30:00,54.11,54.3,54.08,54.27,324900.0,27.4924,27.5889,27.4771,27.5737,324900.0
2015-01-26 12:00:00,54.27,54.29,54.15,54.15,232300.0,27.5737,27.5838,27.5127,27.5127,232300.0
2015-01-26 12:30:00,54.16,54.28,54.08,54.2,238800.0,27.5178,27.5787,27.4771,27.5381,238800.0
2015-01-26 13:00:00,54.2,54.29,54.15,54.27,165900.0,27.5381,27.5838,27.5127,27.5737,165900.0
2015-01-26 13:30:00,54.27,54.43,54.27,54.39,225200.0,27.5737,27.6549,27.5737,27.6346,225200.0
2015-01-26 14:00:00,54.4,54.46,54.39,54.4,169600.0,27.6397,27.6702,27.6346,27.6397,169600.0
2015-01-26 14:30:00,54.4,54.42,54.24,54.3,224000.0,27.6397,27.6499,27.5584,27.5889,224000.0
2015-01-26 15:00:00,54.3,54.34,54.26,54.27,215000.0,27.5889,27.6092,27.5686,27.5737,215000.0
2015-01-26 15:30:00,54.27,54.46,54.27,54.44,572300.0,27.5737,27.6702,27.5737,27.66,572300.0
2015-01-27 09:30:00,54.03,54.29,54.0,54.29,575300.0,27.4517,27.5838,27.4365,27.5838,575300.0
2015-01-27 10:00:00,54.27,54.41,54.2,54.31,306600.0,27.5737,27.6448,27.5381,27.594,306600.0
2015-01-27 10:30:00,54.31,54.31,54.06,54.14,324500.0,27.594,27.594,27.467,27.5076,324500.0
2015-01-27 11:00:00,54.14,54.21,54.09,54.17,249200.0,27.5076,27.5432,27.4822,27.5228,249200.0
2015-01-27 11:30:00,54.17,54.37,54.15,54.21,238100.0,27.5228,27.6245,27.5127,27.5432,238100.0
2015-01-27 12:00:00,54.21,54.42,54.19,54.42,279100.0,27.5432,27.6499,27.533,27.6499,279100.0
2015-01-27 12:30:00,54.42,54.47,54.36,54.47,196300.0,27.6499,27.6753,27.6194,27.6753,196300.0
2015-01-27 13:00:00,54.48,54.55,54.38,54.53,280900.0,27.6803,27.7159,27.6295,27.7058,280900.0
2015-01-27 13:30:00,54.53,54.64,54.45,54.63,519300.0,27.7058,27.7616,27.6651,27.7566,519300.0
2015-01-27 14:00:00,54.64,54.77,54.62,54.72,439600.0,27.7616,27.8277,27.7515,27.8023,439600.0
2015-01-27 14:30:00,54.71,54.72,54.56,54.57,250600.0,27.7972,27.8023,27.721,27.7261,250600.0
2015-01-27 15:00:00,54.56,54.62,54.48,54.49,326900.0,27.721,27.7515,27.6803,27.6854,326900.0
2015-01-27 15:30:00,54.49,54.6,54.49,54.56,707000.0,27.6854,27.7413,27.6854,27.721,707000.0
2015-01-28 09:30:00,54.75,55.18,54.67,55.05,804400.0,27.8175,28.036,27.7769,27.97,804400.0
2015-01-28 10:00:00,55.05,55.06,54.86,54.88,412500.0,27.97,27.975,27.8734,27.8836,412500.0
2015-01-28 10:30:00,54.88,54.94,54.62,54.71,375600.0,27.8836,27.9141,27.7515,27.7972,375600.0
2015-01-28 11:00:00,54.71,54.86,54.65,54.8,319200.0,27.7972,27.8734,27.7667,27.8429,319200.0
2015-01-28 11:30:00,54.8,54.94,54.78,54.93,190100.0,27.8429,27.9141,27.8328,27.909,190100.0
2015-01-28 12:00:00,54.93,55.03,54.88,54.94,179700.0,27.909,27.9598,27.8836,27.9141,179700.0
2015-01-28 12:30:00,54.94,54.97,54.88,54.9,223400.0,27.9141,27.9293,27.8836,27.8937,223400.0
2015-01-28 13:00:00,54.9,54.9,54.73,54.73,169400.0,27.8937,27.8937,27.8074,27.8074,169400.0
2015-01-28 13:30:00,54.73,54.86,54.7,54.71,167500.0,27.8074,27.8734,27.7921,27.7972,167500.0
2015-01-28 14:00:00,54.72,54.93,54.46,54.54,551700.0,27.8023,27.909,27.6702,27.7108,551700.0
2015-01-28 14:30:00,54.54,54.65,54.39,54.59,476900.0,27.7108,27.7667,27.6346,27.7362,476900.0
2015-01-28 15:00:00,54.58,54.68,54.23,54.3,405000.0,27.7312,27.782,27.5533,27.5889,405000.0
2015-01-28 15:30:00,54.28,54.3,53.93,54.01,905600.0,27.5787,27.5889,27.4009,27.4416,905600.0
2015-01-29 09:30:00,53.94,54.03,53.62,53.86,583800.0,27.406,27.4517,27.2434,27.3653,583800.0
2015-01-29 10:00:00,53.87,54.06,53.83,54.05,398200.0,27.3704,27.467,27.3501,27.4619,398200.0
2015-01-29 10:30:00,54.05,54.05,53.67,53.8,427600.0,27.4619,27.4619,27.2688,27.3349,427600.0
2015-01-29 11:00:00,53.82,53.95,53.64,53.88,289600.0,27.345,27.4111,27.2536,27.3755,289600.0
2015-01-29 11:30:00,53.89,54.17,53.82,54.07,381300.0,27.3806,27.5228,27.345,27.472,381300.0
2015-01-29 12:00:00,54.07,54.21,54.06,54.1,264100.0,27.472,27.5432,27.467,27.4873,264100.0
2015-01-29 12:30:00,54.1,54.13,53.94,54.06,378200.0,27.4873,27.5025,27.406,27.467,378200.0
2015-01-29 13:00:00,54.06,54.09,53.93,54.08,322200.0,27.467,27.4822,27.4009,27.4771,322200.0
2015-01-29 13:30:00,54.09,54.22,54.07,54.14,294900.0,27.4822,27.5482,27.472,27.5076,294900.0
2015-01-29 14:00:00,54.14,54.25,54.02,54.24,344700.0,27.5076,27.5635,27.4466,27.5584,344700.0
2015-01-29 14:30:00,54.25,54.27,54.12,54.2,258400.0,27.5635,27.5737,27.4974,27.5381,258400.0
2015-01-29 15:00:00,54.2,54.49,54.18,54.41,355100.0,27.5381,27.6854,27.5279,27.6448,355100.0
2015-01-29 15:30:00,54.41,54.55,54.34,54.41,889600.0,27.6448,27.7159,27.6092,27.6448,889600.0
2015-01-30 09:30:00,54.06,54.63,53.8,54.28,678700.0,27.467,27.7566,27.3349,27.5787,678700.0
2015-01-30 10:00:00,54.27,54.41,54.06,54.08,570700.0,27.5737,27.6448,27.467,27.4771,570700.0
2015-01-30 10:30:00,54.07,54.13,53.85,53.88,307500.0,27.472,27.5025,27.3603,27.3755,307500.0
2015-01-30 11:00:00,53.88,53.91,53.71,53.88,352000.0,27.3755,27.3907,27.2891,27.3755,352000.0
2015-01-30 11:30:00,53.87,53.99,53.7,53.98,372200.0,27.3704,27.4314,27.284,27.4263,372200.0
2015-01-30 12:00:00,53.99,54.25,53.99,54.16,177800.0,27.4314,27.5635,27.4314,27.5178,177800.0
2015-01-30 12:30:00,54.17,54.23,54.05,54.06,298400.0,27.5228,27.5533,27.4619,27.467,298400.0
2015-01-30 13:00:00,54.06,54.14,53.93,54.12,210400.0,27.467,27.5076,27.4009,27.4974,210400.0
2015-01-30 13:30:00,54.12,54.49,54.1,54.32,300200.0,27.4974,27.6854,27.4873,27.5991,300200.0
2015-01-30 14:00:00,54.31,54.35,54.2,54.34,270600.0,27.594,27.6143,27.5381,27.6092,270600.0
2015-01-30 14:30:00,54.35,54.37,53.75,53.77,625700.0,27.6143,27.6245,27.3094,27.3196,625700.0
2015-01-30 15:00:00,53.76,53.81,53.4,53.51,998300.0,27.3145,27.3399,27.1316,27.1875,998300.0
2015-01-30 15:30:00,53.5,53.55,53.0,53.11,2580200.0,27.1824,27.2078,26.9284,26.9843,2580200.0
2015-02-02 09:30:00,53.25,53.55,53.18,53.38,801200.0,27.0554,27.2078,27.0198,27.1215,801200.0
2015-02-02 10:00:00,53.37,53.4,53.12,53.15,627400.0,27.1164,27.1316,26.9894,27.0046,627400.0
2015-02-02 10:30:00,53.14,53.4,53.11,53.3,398900.0,26.9995,27.1316,26.9843,27.0808,398900.0
2015-02-02 11:00:00,53.29,53.45,53.22,53.41,741800.0,27.0757,27.157,27.0402,27.1367,741800.0
2015-02-02 11:30:00,53.41,53.51,53.38,53.44,676500.0,27.1367,27.1875,27.1215,27.1519,676500.0
2015-02-02 12:00:00,53.45,53.48,53.21,53.31,472900.0,27.157,27.1723,27.0351,27.0859,472900.0
2015-02-02 12:30:00,53.31,53.36,53.17,53.18,256800.0,27.0859,27.1113,27.0148,27.0198,256800.0
2015-02-02 13:00:00,53.19,53.39,53.04,53.32,277400.0,27.0249,27.1265,26.9487,27.091,277400.0
2015-02-02 13:30:00,53.34,53.4,53.01,53.04,287500.0,27.1011,27.1316,26.9335,26.9487,287500.0
2015-02-02 14:00:00,53.04,53.33,52.98,53.33,290900.0,26.9487,27.0961,26.9182,27.0961,290900.0
2015-02-02 14:30:00,53.33,53.46,53.25,53.29,349500.0,27.0961,27.1621,27.0554,27.0757,349500.0
2015-02-02 15:00:00,53.3,53.49,53.29,53.41,795400.0,27.0808,27.1773,27.0757,27.1367,795400.0
2015-02-02 15:30:00,53.41,53.84,53.39,53.8,1932200.0,27.1367,27.3552,27.1265,27.3349,1932200.0
2015-02-03 09:30:00,53.83,53.99,53.58,53.79,883600.0,27.3501,27.4314,27.2231,27.3298,883600.0
2015-02-03 10:00:00,53.8,54.14,53.69,54.13,574600.0,27.3349,27.5076,27.279,27.5025,574600.0
2015-02-03 10:30:00,54.13,54.22,54.01,54.1,959000.0,27.5025,27.5482,27.4416,27.4873,959000.0
2015-02-03 11:00:00,54.09,54.32,54.09,54.17,505000.0,27.4822,27.5991,27.4822,27.5228,505000.0
2015-02-03 11:30:00,54.16,54.35,54.08,54.12,435800.0,27.5178,27.6143,27.4771,27.4974,435800.0
2015-02-03 12:00:00,54.12,54.14,53.85,53.86,506400.0,27.4974,27.5076,27.3603,27.3653,506400.0
2015-02-03 12:30:00,53.86,54.07,53.8,53.93,360800.0,27.3653,27.472,27.3349,27.4009,360800.0
2015-02-03 13:00:00,53.93,54.1,53.91,54.07,298300.0,27.4009,27.4873,27.3907,27.472,298300.0
2015-02-03 13:30:00,54.08,54.2,54.04,54.16,455500.0,27.4771,27.5381,27.4568,27.5178,455500.0
2015-02-03 14:00:00,54.16,54.2,54.11,54.15,408500.0,27.5178,27.5381,27.4924,27.5127,408500.0
2015-02-03 14:30:00,54.15,54.2,54.11,54.15,324700.0,27.5127,27.5381,27.4924,27.5127,324700.0
2015-02-03 15:00:00,54.15,54.23,54.15,54.21,558100.0,27.5127,27.5533,27.5127,27.5432,558100.0
2015-02-03 15:30:00,54.21,54.39,54.18,54.26,1355900.0,27.5432,27.6346,27.5279,27.5686,1355900.0
2015-02-04 09:30:00,54.18,54.6,54.18,54.59,670000.0,27.5279,27.7413,27.5279,27.7362,670000.0
2015-02-04 10:00:00,54.59,54.63,54.44,54.5,745600.0,27.7362,27.7566,27.66,27.6905,745600.0
2015-02-04 10:30:00,54.5,54.63,54.28,54.32,749800.0,27.6905,27.7566,27.5787,27.5991,749800.0
2015-02-04 11:00:00,54.3,54.37,54.22,54.37,504000.0,27.5889,27.6245,27.5482,27.6245,504000.0
2015-02-04 11:30:00,54.37,54.38,54.24,54.26,445700.0,27.6245,27.6295,27.5584,27.5686,445700.0
2015-02-04 12:00:00,54.26,54.27,54.16,54.16,279100.0,27.5686,27.5737,27.5178,27.5178,279100.0
2015-02-04 12:30:00,54.16,54.19,54.07,54.16,338600.0,27.5178,27.533,27.472,27.5178,338600.0
2015-02-04 13:00:00,54.15,54.18,54.05,54.18,218100.0,27.5127,27.5279,27.4619,27.5279,218100.0
2015-02-04 13:30:00,54.18,54.3,54.17,54.23,285600.0,27.5279,27.5889,27.5228,27.5533,285600.0
2015-02-04 14:00:00,54.23,54.28,54.08,54.21,322400.0,27.5533,27.5787,27.4771,27.5432,322400.0
2015-02-04 14:30:00,54.22,54.24,54.08,54.1,331400.0,27.5482,27.5584,27.4771,27.4873,331400.0
2015-02-04 15:00:00,54.11,54.29,54.05,54.29,505000.0,27.4924,27.5838,27.4619,27.5838,505000.0
2015-02-04 15:30:00,54.28,54.34,53.88,54.03,1678700.0,27.5787,27.6092,27.3755,27.4517,1678700.0
2015-02-05 09:30:00,54.37,54.4,54.06,54.17,655400.0,27.6245,27.6397,27.467,27.5228,655400.0
2015-02-05 10:00:00,54.17,54.3,53.91,54.04,844400.0,27.5228,27.5889,27.3907,27.4568,844400.0
2015-02-05 10:30:00,54.05,54.23,54.03,54.09,887400.0,27.4619,27.5533,27.4517,27.4822,887400.0
2015-02-05 11:00:00,54.09,54.13,53.92,53.93,410800.0,27.4822,27.5025,27.3958,27.4009,410800.0
2015-02-05 11:30:00,53.93,54.05,53.84,53.99,347200.0,27.4009,27.4619,27.3552,27.4314,347200.0
2015-02-05 12:00:00,54.0,54.07,53.93,53.93,184600.0,27.4365,27.472,27.4009,27.4009,184600.0
2015-02-05 12:30:00,53.93,53.94,53.74,53.75,301600.0,27.4009,27.406,27.3044,27.3094,301600.0
2015-02-05 13:00:00,53.75,53.86,53.74,53.79,321900.0,27.3094,27.3653,27.3044,27.3298,321900.0
2015-02-05 13:30:00,53.79,53.89,53.78,53.78,254000.0,27.3298,27.3806,27.3247,27.3247,254000.0
2015-02-05 14:00:00,53.79,53.83,53.62,53.69,401100.0,27.3298,27.3501,27.2434,27.279,401100.0
2015-02-05 14:30:00,53.7,53.79,53.67,53.75,460600.0,27.284,27.3298,27.2688,27.3094,460600.0
2015-02-05 15:00:00,53.75,53.75,53.64,53.64,595000.0,27.3094,27.3094,27.2536,27.2536,595000.0
2015-02-05 15:30:00,53.65,53.73,53.6,53.66,1705200.0,27.2586,27.2993,27.2332,27.2637,1705200.0
2015-02-06 09:30:00,53.52,53.63,53.27,53.48,645000.0,27.1926,27.2485,27.0656,27.1723,645000.0
2015-02-06 10:00:00,53.48,53.63,53.45,53.59,617900.0,27.1723,27.2485,27.157,27.2282,617900.0
2015-02-06 10:30:00,53.59,53.64,53.5,53.51,740600.0,27.2282,27.2536,27.1824,27.1875,740600.0
2015-02-06 11:00:00,53.51,53.6,53.5,53.51,451000.0,27.1875,27.2332,27.1824,27.1875,451000.0
2015-02-06 11:30:00,53.51,53.63,53.41,53.52,463900.0,27.1875,27.2485,27.1367,27.1926,463900.0
2015-02-06 12:00:00,53.53,53.58,53.49,53.5,300600.0,27.1977,27.2231,27.1773,27.1824,300600.0
2015-02-06 12:30:00,53.5,53.51,53.24,53.34,675500.0,27.1824,27.1875,27.0503,27.1011,675500.0
2015-02-06 13:00:00,53.34,53.44,53.26,53.34,260500.0,27.1011,27.1519,27.0605,27.1011,260500.0
2015-02-06 13:30:00,53.34,53.53,53.29,53.48,329800.0,27.1011,27.1977,27.0757,27.1723,329800.0
2015-02-06 14:00:00,53.48,53.51,53.42,53.46,348900.0,27.1723,27.1875,27.1418,27.1621,348900.0
2015-02-06 14:30:00,53.47,53.61,53.34,53.34,395100.0,27.1672,27.2383,27.1011,27.1011,395100.0
2015-02-06 15:00:00,53.35,53.4,53.23,53.25,428100.0,27.1062,27.1316,27.0452,27.0554,428100.0
2015-02-06 15:30:00,53.25,53.41,53.22,53.33,959200.0,27.0554,27.1367,27.0402,27.0961,959200.0
2015-02-09 09:30:00,53.16,53.49,53.11,53.31,448900.0,27.0097,27.1773,26.9843,27.0859,448900.0
2015-02-09 10:00:00,53.32,53.45,53.29,53.34,284800.0,27.091,27.157,27.0757,27.1011,284800.0
2015-02-09 10:30:00,53.33,53.39,53.24,53.26,265800.0,27.0961,27.1265,27.0503,27.0605,265800.0
2015-02-09 11:00:00,53.25,53.46,53.25,53.45,274800.0,27.0554,27.1621,27.0554,27.157,274800.0
2015-02-09 11:30:00,53.45,53.47,53.37,53.41,233000.0,27.157,27.1672,27.1164,27.1367,233000.0
2015-02-09 12:00:00,53.4,53.45,53.34,53.43,156500.0,27.1316,27.157,27.1011,27.1469,156500.0
2015-02-09 12:30:00,53.43,53.47,53.35,53.36,192600.0,27.1469,27.1672,27.1062,27.1113,192600.0
2015-02-09 13:00:00,53.36,53.46,53.32,53.38,268000.0,27.1113,27.1621,27.091,27.1215,268000.0
2015-02-09 13:30:00,53.37,53.38,53.25,53.27,236600.0,27.1164,27.1215,27.0554,27.0656,236600.0
2015-02-09 14:00:00,53.26,53.31,53.14,53.19,432800.0,27.0605,27.0859,26.9995,27.0249,432800.0
2015-02-09 14:30:00,53.2,53.21,53.05,53.06,385400.0,27.03,27.0351,26.9538,26.9589,385400.0
2015-02-09 15:00:00,53.06,53.08,52.91,53.08,437800.0,26.9589,26.969,26.8827,26.969,437800.0
2015-02-09 15:30:00,53.08,53.16,52.99,53.14,1186800.0,26.969,27.0097,26.9233,26.9995,1186800.0
2015-02-10 09:30:00,53.5,53.77,53.46,53.69,564700.0,27.1824,27.3196,27.1621,27.279,564700.0
2015-02-10 10:00:00,53.69,53.7,53.48,53.55,393800.0,27.279,27.284,27.1723,27.2078,393800.0
2015-02-10 10:30:00,53.54,53.57,53.37,53.51,247900.0,27.2028,27.218,27.1164,27.1875,247900.0
2015-02-10 11:00:00,53.51,53.59,53.43,53.56,246600.0,27.1875,27.2282,27.1469,27.2129,246600.0
2015-02-10 11:30:00,53.56,53.58,53.41,53.43,226200.0,27.2129,27.2231,27.1367,27.1469,226200.0
2015-02-10 12:00:00,53.43,53.64,53.41,53.54,201500.0,27.1469,27.2536,27.1367,27.2028,201500.0
2015-02-10 12:30:00,53.55,53.59,53.47,53.56,160500.0,27.2078,27.2282,27.1672,27.2129,160500.0
2015-02-10 13:00:00,53.56,53.62,53.48,53.52,129200.0,27.2129,27.2434,27.1723,27.1926,129200.0
2015-02-10 13:30:00,53.52,53.6,53.48,53.48,219400.0,27.1926,27.2332,27.1723,27.1723,219400.0
2015-02-10 14:00:00,53.48,53.67,53.48,53.65,269900.0,27.1723,27.2688,27.1723,27.2586,269900.0
2015-02-10 14:30:00,53.66,53.8,53.61,53.8,221400.0,27.2637,27.3349,27.2383,27.3349,221400.0
2015-02-10 15:00:00,53.79,53.82,53.72,53.78,255700.0,27.3298,27.345,27.2942,27.3247,255700.0
2015-02-10 15:30:00,53.78,53.84,53.73,53.76,670600.0,27.3247,27.3552,27.2993,27.3145,670600.0
2015-02-11 09:30:00,53.94,54.01,53.79,53.93,518000.0,27.406,27.4416,27.3298,27.4009,518000.0
2015-02-11 10:00:00,53.93,53.96,53.87,53.91,227700.0,27.4009,27.4161,27.3704,27.3907,227700.0
2015-02-11 10:30:00,53.9,53.93,53.86,53.91,185700.0,27.3857,27.4009,27.3653,27.3907,185700.0
2015-02-11 11:00:00,53.92,54.1,53.92,54.02,298600.0,27.3958,27.4873,27.3958,27.4466,298600.0
2015-02-11 11:30:00,54.01,54.05,53.88,54.02,459100.0,27.4416,27.4619,27.3755,27.4466,459100.0
2015-02-11 12:00:00,54.02,54.11,54.01,54.1,253900.0,27.4466,27.4924,27.4416,27.4873,253900.0
2015-02-11 12:30:00,54.11,54.11,53.98,53.98,336200.0,27.4924,27.4924,27.4263,27.4263,336200.0
2015-02-11 13:00:00,53.98,54.04,53.82,53.95,317900.0,27.4263,27.4568,27.345,27.4111,317900.0
2015-02-11 13:30:00,53.96,54.24,53.96,54.16,573600.0,27.4161,27.5584,27.4161,27.5178,573600.0
2015-02-11 14:00:00,54.17,54.42,54.17,54.39,602100.0,27.5228,27.6499,27.5228,27.6346,602100.0
2015-02-11 14:30:00,54.4,54.63,54.34,54.63,564700.0,27.6397,27.7566,27.6092,27.7566,564700.0
2015-02-11 15:00:00,54.63,54.81,54.54,54.77,706300.0,27.7566,27.848,27.7108,27.8277,706300.0
2015-02-11 15:30:00,54.77,54.84,54.64,54.75,1328300.0,27.8277,27.8633,27.7616,27.8175,1328300.0
2015-02-12 09:30:00,54.81,55.12,54.58,54.99,979700.0,27.848,28.0055,27.7312,27.9395,979700.0
2015-02-12 10:00:00,54.99,55.04,54.85,54.86,582800.0,27.9395,27.9649,27.8683,27.8734,582800.0
2015-02-12 10:30:00,54.85,55.08,54.84,55.01,330100.0,27.8683,27.9852,27.8633,27.9496,330100.0
2015-02-12 11:00:00,55.02,55.08,54.94,55.02,389400.0,27.9547,27.9852,27.9141,27.9547,389400.0
2015-02-12 11:30:00,55.03,55.19,55.03,55.18,348800.0,27.9598,28.0411,27.9598,28.036,348800.0
2015-02-12 12:00:00,55.18,55.29,55.1,55.28,302100.0,28.036,28.0919,27.9954,28.0868,302100.0
2015-02-12 12:30:00,55.28,55.36,55.22,55.35,338000.0,28.0868,28.1275,28.0563,28.1224,338000.0
2015-02-12 13:00:00,55.33,55.4,55.25,55.4,321500.0,28.1122,28.1478,28.0716,28.1478,321500.0
2015-02-12 13:30:00,55.39,55.48,55.33,55.34,322600.0,28.1427,28.1884,28.1122,28.1173,322600.0
2015-02-12 14:00:00,55.34,55.36,55.28,55.36,270100.0,28.1173,28.1275,28.0868,28.1275,270100.0
2015-02-12 14:30:00,55.36,55.41,55.34,55.38,294400.0,28.1275,28.1529,28.1173,28.1376,294400.0
2015-02-12 15:00:00,55.38,55.48,55.38,55.46,401400.0,28.1376,28.1884,28.1376,28.1783,401400.0
2015-02-12 15:30:00,55.45,55.54,55.39,55.54,1088100.0,28.1732,28.2189,28.1427,28.2189,1088100.0
2015-02-13 09:30:00,55.5,55.58,54.9,55.12,730100.0,28.1986,28.2392,27.8937,28.0055,730100.0
2015-02-13 10:00:00,55.11,55.25,55.02,55.08,587700.0,28.0004,28.0716,27.9547,27.9852,587700.0
2015-02-13 10:30:00,55.07,55.1,54.97,54.99,266100.0,27.9801,27.9954,27.9293,27.9395,266100.0
2015-02-13 11:00:00,54.98,55.09,54.97,55.05,424700.0,27.9344,27.9903,27.9293,27.97,424700.0
2015-02-13 11:30:00,55.05,55.09,54.96,54.99,237100.0,27.97,27.9903,27.9242,27.9395,237100.0
2015-02-13 12:00:00,54.98,55.01,54.84,54.86,203300.0,27.9344,27.9496,27.8633,27.8734,203300.0
2015-02-13 12:30:00,54.86,54.88,54.79,54.85,349700.0,27.8734,27.8836,27.8379,27.8683,349700.0
2015-02-13 13:00:00,54.86,54.87,54.71,54.74,209100.0,27.8734,27.8785,27.7972,27.8125,209100.0
2015-02-13 13:30:00,54.75,54.78,54.66,54.73,299400.0,27.8175,27.8328,27.7718,27.8074,299400.0
2015-02-13 14:00:00,54.72,54.8,54.68,54.76,248800.0,27.8023,27.8429,27.782,27.8226,248800.0
2015-02-13 14:30:00,54.77,54.77,54.54,54.55,304100.0,27.8277,27.8277,27.7108,27.7159,304100.0
2015-02-13 15:00:00,54.55,54.66,54.51,54.65,356500.0,27.7159,27.7718,27.6956,27.7667,356500.0
2015-02-13 15:30:00,54.65,54.79,54.59,54.76,663800.0,27.7667,27.8379,27.7362,27.8226,663800.0
2015-02-17 09:30:00,54.45,55.07,54.11,55.05,840600.0,27.6651,27.9801,27.4924,27.97,840600.0
2015-02-17 10:00:00,55.04,55.22,55.03,55.13,453500.0,27.9649,28.0563,27.9598,28.0106,453500.0
2015-02-17 10:30:00,55.13,55.13,54.94,54.98,419000.0,28.0106,28.0106,27.9141,27.9344,419000.0
2015-02-17 11:00:00,54.98,55.14,54.95,55.07,317800.0,27.9344,28.0157,27.9191,27.9801,317800.0
2015-02-17 11:30:00,55.07,55.22,54.97,54.99,231600.0,27.9801,28.0563,27.9293,27.9395,231600.0
2015-02-17 12:00:00,55.0,55.13,54.99,55.13,122700.0,27.9446,28.0106,27.9395,28.0106,122700.0
2015-02-17 12:30:00,55.13,55.21,55.1,55.14,158600.0,28.0106,28.0513,27.9954,28.0157,158600.0
2015-02-17 13:00:00,55.15,55.31,55.11,55.27,289100.0,28.0208,28.1021,28.0004,28.0817,289100.0
2015-02-17 13:30:00,55.26,55.28,55.15,55.16,182400.0,28.0767,28.0868,28.0208,28.0258,182400.0
2015-02-17 14:00:00,55.16,55.17,55.08,55.11,242700.0,28.0258,28.0309,27.9852,28.0004,242700.0
2015-02-17 14:30:00,55.11,55.19,55.06,55.07,486400.0,28.0004,28.0411,27.975,27.9801,486400.0
2015-02-17 15:00:00,55.08,55.14,55.02,55.03,391200.0,27.9852,28.0157,27.9547,27.9598,391200.0
2015-02-17 15:30:00,55.03,55.15,54.94,55.14,1135700.0,27.9598,28.0208,27.9141,28.0157,1135700.0
2015-02-18 09:30:00,54.9,55.05,54.83,54.94,382900.0,27.8937,27.97,27.8582,27.9141,382900.0
2015-02-18 10:00:00,54.93,54.96,54.78,54.88,283500.0,27.909,27.9242,27.8328,27.8836,283500.0
2015-02-18 10:30:00,54.88,54.93,54.79,54.8,220900.0,27.8836,27.909,27.8379,27.8429,220900.0
2015-02-18 11:00:00,54.8,54.94,54.79,54.91,220100.0,27.8429,27.9141,27.8379,27.8988,220100.0
2015-02-18 11:30:00,54.91,55.14,54.91,55.06,249000.0,27.8988,28.0157,27.8988,27.975,249000.0
2015-02-18 12:00:00,55.05,55.08,54.99,55.04,209500.0,27.97,27.9852,27.9395,27.9649,209500.0
2015-02-18 12:30:00,55.03,55.1,54.88,54.89,270400.0,27.9598,27.9954,27.8836,27.8887,270400.0
2015-02-18 13:00:00,54.89,54.89,54.79,54.8,262700.0,27.8887,27.8887,27.8379,27.8429,262700.0
2015-02-18 13:30:00,54.81,54.92,54.81,54.89,191100.0,27.848,27.9039,27.848,27.8887,191100.0
2015-02-18 14:00:00,54.89,55.16,54.88,55.0,508000.0,27.8887,28.0258,27.8836,27.9446,508000.0
2015-02-18 14:30:00,55.0,55.12,55.0,55.06,171300.0,27.9446,28.0055,27.9446,27.975,171300.0
2015-02-18 15:00:00,55.06,55.22,55.06,55.21,219600.0,27.975,28.0563,27.975,28.0513,219600.0
2015-02-18 15:30:00,55.2,55.24,55.15,55.23,624500.0,28.0462,28.0665,28.0208,28.0614,624500.0
2015-02-19 09:30:00,55.41,55.59,55.27,55.55,573800.0,28.1529,28.2443,28.0817,28.224,573800.0
2015-02-19 10:00:00,55.55,55.62,55.51,55.6,442200.0,28.224,28.2596,28.2037,28.2494,442200.0
2015-02-19 10:30:00,55.6,55.64,55.53,55.62,281700.0,28.2494,28.2697,28.2138,28.2596,281700.0
2015-02-19 11:00:00,55.62,55.68,55.6,55.63,490200.0,28.2596,28.29,28.2494,28.2646,490200.0
2015-02-19 11:30:00,55.63,55.69,55.45,55.45,675000.0,28.2646,28.2951,28.1732,28.1732,675000.0
2015-02-19 12:00:00,55.46,55.47,55.27,55.29,243700.0,28.1783,28.1834,28.0817,28.0919,243700.0
2015-02-19 12:30:00,55.29,55.3,55.09,55.14,258900.0,28.0919,28.097,27.9903,28.0157,258900.0
2015-02-19 13:00:00,55.15,55.21,55.08,55.21,226400.0,28.0208,28.0513,27.9852,28.0513,226400.0
2015-02-19 13:30:00,55.21,55.39,55.2,55.38,181600.0,28.0513,28.1427,28.0462,28.1376,181600.0
2015-02-19 14:00:00,55.37,55.47,55.36,55.46,143400.0,28.1325,28.1834,28.1275,28.1783,143400.0
2015-02-19 14:30:00,55.46,55.49,55.41,55.46,509900.0,28.1783,28.1935,28.1529,28.1783,509900.0
2015-02-19 15:00:00,55.45,55.48,55.38,55.43,371200.0,28.1732,28.1884,28.1376,28.163,371200.0
2015-02-19 15:30:00,55.43,55.49,55.39,55.49,1015100.0,28.163,28.1935,28.1427,28.1935,1015100.0
2015-02-20 09:30:00,55.43,55.48,55.15,55.16,850000.0,28.163,28.1884,28.0208,28.0258,850000.0
2015-02-20 10:00:00,55.16,55.22,54.92,54.93,350600.0,28.0258,28.0563,27.9039,27.909,350600.0
2015-02-20 10:30:00,54.92,55.33,54.91,55.31,325200.0,27.9039,28.1122,27.8988,28.1021,325200.0
2015-02-20 11:00:00,55.31,55.36,55.23,55.29,208200.0,28.1021,28.1275,28.0614,28.0919,208200.0
2015-02-20 11:30:00,55.29,55.35,55.22,55.29,183600.0,28.0919,28.1224,28.0563,28.0919,183600.0
2015-02-20 12:00:00,55.28,55.38,55.26,55.38,154200.0,28.0868,28.1376,28.0767,28.1376,154200.0
2015-02-20 12:30:00,55.38,55.58,55.34,55.57,417900.0,28.1376,28.2392,28.1173,28.2342,417900.0
2015-02-20 13:00:00,55.57,55.57,55.48,55.54,205900.0,28.2342,28.2342,28.1884,28.2189,205900.0
2015-02-20 13:30:00,55.54,55.58,55.5,55.57,280600.0,28.2189,28.2392,28.1986,28.2342,280600.0
2015-02-20 14:00:00,55.57,55.58,55.5,55.54,329300.0,28.2342,28.2392,28.1986,28.2189,329300.0
2015-02-20 14:30:00,55.54,55.58,55.49,55.57,353700.0,28.2189,28.2392,28.1935,28.2342,353700.0
2015-02-20 15:00:00,55.58,55.7,55.56,55.63,481300.0,28.2392,28.3002,28.2291,28.2646,481300.0
2015-02-20 15:30:00,55.63,55.68,55.59,55.61,1179400.0,28.2646,28.29,28.2443,28.2545,1179400.0
2015-02-23 09:30:00,55.74,55.91,55.66,55.69,673800.0,28.3205,28.4069,28.2799,28.2951,673800.0
2015-02-23 10:00:00,55.7,55.73,55.6,55.63,237400.0,28.3002,28.3155,28.2494,28.2646,237400.0
2015-02-23 10:30:00,55.63,55.7,55.56,55.66,232300.0,28.2646,28.3002,28.2291,28.2799,232300.0
2015-02-23 11:00:00,55.66,55.7,55.62,55.63,184200.0,28.2799,28.3002,28.2596,28.2646,184200.0
2015-02-23 11:30:00,55.64,55.73,55.61,55.66,178500.0,28.2697,28.3155,28.2545,28.2799,178500.0
2015-02-23 12:00:00,55.67,55.68,55.52,55.52,192100.0,28.285,28.29,28.2088,28.2088,192100.0
2015-02-23 12:30:00,55.53,55.57,55.48,55.51,201400.0,28.2138,28.2342,28.1884,28.2037,201400.0
2015-02-23 13:00:00,55.51,55.53,55.47,55.48,158700.0,28.2037,28.2138,28.1834,28.1884,158700.0
2015-02-23 13:30:00,55.47,55.54,55.47,55.5,175100.0,28.1834,28.2189,28.1834,28.1986,175100.0
2015-02-23 14:00:00,55.5,55.61,55.5,55.56,555000.0,28.1986,28.2545,28.1986,28.2291,555000.0
2015-02-23 14:30:00,55.55,55.56,55.52,55.53,329500.0,28.224,28.2291,28.2088,28.2138,329500.0
2015-02-23 15:00:00,55.54,55.57,55.5,55.55,240300.0,28.2189,28.2342,28.1986,28.224,240300.0
2015-02-23 15:30:00,55.56,55.6,55.51,55.51,871800.0,28.2291,28.2494,28.2037,28.2037,871800.0
2015-02-24 09:30:00,55.67,55.67,55.35,55.47,534900.0,28.285,28.285,28.1224,28.1834,534900.0
2015-02-24 10:00:00,55.47,55.54,55.38,55.49,561300.0,28.1834,28.2189,28.1376,28.1935,561300.0
2015-02-24 10:30:00,55.5,55.71,55.49,55.69,573000.0,28.1986,28.3053,28.1935,28.2951,573000.0
2015-02-24 11:00:00,55.7,55.77,55.67,55.71,382300.0,28.3002,28.3358,28.285,28.3053,382300.0
2015-02-24 11:30:00,55.71,55.79,55.67,55.72,485500.0,28.3053,28.3459,28.285,28.3104,485500.0
2015-02-24 12:00:00,55.72,55.88,55.69,55.83,398500.0,28.3104,28.3917,28.2951,28.3663,398500.0
2015-02-24 12:30:00,55.83,55.87,55.73,55.79,284000.0,28.3663,28.3866,28.3155,28.3459,284000.0
2015-02-24 13:00:00,55.79,55.79,55.69,55.69,230600.0,28.3459,28.3459,28.2951,28.2951,230600.0
2015-02-24 13:30:00,55.69,55.89,55.68,55.83,253000.0,28.2951,28.3967,28.29,28.3663,253000.0
2015-02-24 14:00:00,55.83,55.84,55.72,55.81,294000.0,28.3663,28.3713,28.3104,28.3561,294000.0
2015-02-24 14:30:00,55.81,55.84,55.76,55.76,318100.0,28.3561,28.3713,28.3307,28.3307,318100.0
2015-02-24 15:00:00,55.77,55.83,55.75,55.79,309000.0,28.3358,28.3663,28.3256,28.3459,309000.0
2015-02-24 15:30:00,55.8,55.83,55.71,55.71,919100.0,28.351,28.3663,28.3053,28.3053,919100.0
2015-02-25 09:30:00,55.81,55.99,55.6,55.95,782900.0,28.3561,28.4476,28.2494,28.4272,782900.0
2015-02-25 10:00:00,55.96,55.98,55.8,55.89,294300.0,28.4323,28.4425,28.351,28.3967,294300.0
2015-02-25 10:30:00,55.9,55.96,55.87,55.89,283000.0,28.4018,28.4323,28.3866,28.3967,283000.0
2015-02-25 11:00:00,55.89,55.93,55.85,55.89,233400.0,28.3967,28.4171,28.3764,28.3967,233400.0
2015-02-25 11:30:00,55.89,55.91,55.83,55.86,160500.0,28.3967,28.4069,28.3663,28.3815,160500.0
2015-02-25 12:00:00,55.87,55.91,55.83,55.89,139900.0,28.3866,28.4069,28.3663,28.3967,139900.0
2015-02-25 12:30:00,55.9,55.93,55.88,55.9,251200.0,28.4018,28.4171,28.3917,28.4018,251200.0
2015-02-25 13:00:00,55.91,55.93,55.82,55.83,154700.0,28.4069,28.4171,28.3612,28.3663,154700.0
2015-02-25 13:30:00,55.84,55.87,55.8,55.86,297600.0,28.3713,28.3866,28.351,28.3815,297600.0
2015-02-25 14:00:00,55.85,55.88,55.67,55.68,231400.0,28.3764,28.3917,28.285,28.29,231400.0
2015-02-25 14:30:00,55.67,55.7,55.55,55.65,269100.0,28.285,28.3002,28.224,28.2748,269100.0
2015-02-25 15:00:00,55.64,55.7,55.56,55.63,388800.0,28.2697,28.3002,28.2291,28.2646,388800.0
2015-02-25 15:30:00,55.64,55.7,55.61,55.63,874000.0,28.2697,28.3002,28.2545,28.2646,874000.0
2015-02-26 09:30:00,55.73,55.83,55.59,55.77,295800.0,28.3155,28.3663,28.2443,28.3358,295800.0
2015-02-26 10:00:00,55.74,55.8,55.64,55.79,176000.0,28.3205,28.351,28.2697,28.3459,176000.0
2015-02-26 10:30:00,55.8,55.88,55.78,55.88,239400.0,28.351,28.3917,28.3409,28.3917,239400.0
2015-02-26 11:00:00,55.88,55.99,55.86,55.93,263800.0,28.3917,28.4476,28.3815,28.4171,263800.0
2015-02-26 11:30:00,55.93,56.04,55.93,55.94,320400.0,28.4171,28.473,28.4171,28.4222,320400.0
2015-02-26 12:00:00,55.95,56.0,55.9,55.98,149500.0,28.4272,28.4526,28.4018,28.4425,149500.0
2015-02-26 12:30:00,55.97,56.04,55.93,56.04,170100.0,28.4374,28.473,28.4171,28.473,170100.0
2015-02-26 13:00:00,56.03,56.04,55.9,55.96,118200.0,28.4679,28.473,28.4018,28.4323,118200.0
2015-02-26 13:30:00,55.95,56.03,55.94,56.01,143200.0,28.4272,28.4679,28.4222,28.4577,143200.0
2015-02-26 14:00:00,56.01,56.13,56.0,56.09,375600.0,28.4577,28.5187,28.4526,28.4984,375600.0
2015-02-26 14:30:00,56.09,56.14,56.07,56.1,198000.0,28.4984,28.5238,28.4882,28.5034,198000.0
2015-02-26 15:00:00,56.09,56.1,56.02,56.05,274600.0,28.4984,28.5034,28.4628,28.478,274600.0
2015-02-26 15:30:00,56.05,56.19,56.04,56.11,645400.0,28.478,28.5492,28.473,28.5085,645400.0
2015-02-27 09:30:00,56.09,56.27,55.95,56.16,442900.0,28.4984,28.5898,28.4272,28.5339,442900.0
2015-02-27 10:00:00,56.17,56.5,56.17,56.45,304200.0,28.539,28.7067,28.539,28.6813,304200.0
2015-02-27 10:30:00,56.46,56.49,56.37,56.37,290900.0,28.6864,28.7016,28.6406,28.6406,290900.0
2015-02-27 11:00:00,56.37,56.37,56.24,56.25,257600.0,28.6406,28.6406,28.5746,28.5797,257600.0
2015-02-27 11:30:00,56.26,56.43,56.25,56.43,176100.0,28.5847,28.6711,28.5797,28.6711,176100.0
2015-02-27 12:00:00,56.43,56.57,56.42,56.57,219900.0,28.6711,28.7422,28.666,28.7422,219900.0
2015-02-27 12:30:00,56.57,56.6,56.37,56.38,205700.0,28.7422,28.7575,28.6406,28.6457,205700.0
2015-02-27 13:00:00,56.38,56.46,56.36,56.44,165000.0,28.6457,28.6864,28.6355,28.6762,165000.0
2015-02-27 13:30:00,56.44,56.5,56.41,56.43,132800.0,28.6762,28.7067,28.6609,28.6711,132800.0
2015-02-27 14:00:00,56.42,56.53,56.4,56.53,167900.0,28.666,28.7219,28.6559,28.7219,167900.0
2015-02-27 14:30:00,56.53,56.55,56.39,56.4,236000.0,28.7219,28.7321,28.6508,28.6559,236000.0
2015-02-27 15:00:00,56.39,56.4,56.24,56.32,393600.0,28.6508,28.6559,28.5746,28.6152,393600.0
2015-02-27 15:30:00,56.32,56.33,56.21,56.29,479500.0,28.6152,28.6203,28.5593,28.6,479500.0
2015-03-02 09:30:00,56.43,56.64,56.4,56.61,453900.0,28.6711,28.7778,28.6559,28.7626,453900.0
2015-03-02 10:00:00,56.62,56.7,56.51,56.62,328600.0,28.7676,28.8083,28.7118,28.7676,328600.0
2015-03-02 10:30:00,56.62,56.63,56.38,56.41,280400.0,28.7676,28.7727,28.6457,28.6609,280400.0
2015-03-02 11:00:00,56.42,56.47,56.36,56.37,243500.0,28.666,28.6914,28.6355,28.6406,243500.0
2015-03-02 11:30:00,56.37,56.54,56.26,56.29,280400.0,28.6406,28.727,28.5847,28.6,280400.0
2015-03-02 12:00:00,56.29,56.35,56.24,56.26,214200.0,28.6,28.6305,28.5746,28.5847,214200.0
2015-03-02 12:30:00,56.25,56.35,56.24,56.29,183600.0,28.5797,28.6305,28.5746,28.6,183600.0
2015-03-02 13:00:00,56.3,56.41,56.26,56.39,146500.0,28.6051,28.6609,28.5847,28.6508,146500.0
2015-03-02 13:30:00,56.4,56.53,56.4,56.52,217100.0,28.6559,28.7219,28.6559,28.7168,217100.0
2015-03-02 14:00:00,56.52,56.53,56.4,56.41,156100.0,28.7168,28.7219,28.6559,28.6609,156100.0
2015-03-02 14:30:00,56.41,56.49,56.38,56.48,163600.0,28.6609,28.7016,28.6457,28.6965,163600.0
2015-03-02 15:00:00,56.49,56.57,56.48,56.54,190600.0,28.7016,28.7422,28.6965,28.727,190600.0
2015-03-02 15:30:00,56.55,56.59,56.48,56.5,641900.0,28.7321,28.7524,28.6965,28.7067,641900.0
2015-03-03 09:30:00,56.5,56.6,56.26,56.29,433100.0,28.7067,28.7575,28.5847,28.6,433100.0
2015-03-03 10:00:00,56.29,56.5,56.28,56.47,215300.0,28.6,28.7067,28.5949,28.6914,215300.0
2015-03-03 10:30:00,56.48,56.48,56.3,56.36,229000.0,28.6965,28.6965,28.6051,28.6355,229000.0
2015-03-03 11:00:00,56.37,56.38,56.27,56.33,237700.0,28.6406,28.6457,28.5898,28.6203,237700.0
2015-03-03 11:30:00,56.34,56.34,56.12,56.13,312100.0,28.6254,28.6254,28.5136,28.5187,312100.0
2015-03-03 12:00:00,56.13,56.16,56.07,56.09,189400.0,28.5187,28.5339,28.4882,28.4984,189400.0
2015-03-03 12:30:00,56.09,56.3,56.08,56.26,130700.0,28.4984,28.6051,28.4933,28.5847,130700.0
2015-03-03 13:00:00,56.25,56.44,56.24,56.44,152700.0,28.5797,28.6762,28.5746,28.6762,152700.0
2015-03-03 13:30:00,56.44,56.53,56.42,56.53,232200.0,28.6762,28.7219,28.666,28.7219,232200.0
2015-03-03 14:00:00,56.52,56.68,56.51,56.6,205500.0,28.7168,28.7981,28.7118,28.7575,205500.0
2015-03-03 14:30:00,56.6,56.62,56.55,56.58,274400.0,28.7575,28.7676,28.7321,28.7473,274400.0
2015-03-03 15:00:00,56.58,56.59,56.46,56.55,260000.0,28.7473,28.7524,28.6864,28.7321,260000.0
2015-03-03 15:30:00,56.55,56.58,56.4,56.47,676200.0,28.7321,28.7473,28.6559,28.6914,676200.0
2015-03-04 09:30:00,56.27,56.39,55.89,55.9,651300.0,28.5898,28.6508,28.3967,28.4018,651300.0
2015-03-04 10:00:00,55.9,55.96,55.66,55.81,291500.0,28.4018,28.4323,28.2799,28.3561,291500.0
2015-03-04 10:30:00,55.81,55.99,55.8,55.96,178000.0,28.3561,28.4476,28.351,28.4323,178000.0
2015-03-04 11:00:00,55.95,56.0,55.91,55.96,208700.0,28.4272,28.4526,28.4069,28.4323,208700.0
2015-03-04 11:30:00,55.96,56.09,55.96,56.04,232500.0,28.4323,28.4984,28.4323,28.473,232500.0
2015-03-04 12:00:00,56.02,56.08,55.95,56.04,202300.0,28.4628,28.4933,28.4272,28.473,202300.0
2015-03-04 12:30:00,56.04,56.1,55.94,55.95,146800.0,28.473,28.5034,28.4222,28.4272,146800.0
2015-03-04 13:00:00,55.96,56.01,55.91,55.97,155000.0,28.4323,28.4577,28.4069,28.4374,155000.0
2015-03-04 13:30:00,55.97,55.99,55.84,55.86,180400.0,28.4374,28.4476,28.3713,28.3815,180400.0
2015-03-04 14:00:00,55.86,55.92,55.84,55.92,168000.0,28.3815,28.412,28.3713,28.412,168000.0
2015-03-04 14:30:00,55.92,55.97,55.88,55.95,222600.0,28.412,28.4374,28.3917,28.4272,222600.0
2015-03-04 15:00:00,55.95,55.96,55.86,55.88,273400.0,28.4272,28.4323,28.3815,28.3917,273400.0
2015-03-04 15:30:00,55.88,55.9,55.78,55.8,1100500.0,28.3917,28.4018,28.3409,28.351,1100500.0
2015-03-05 09:30:00,56.04,56.09,55.55,55.71,528300.0,28.473,28.4984,28.224,28.3053,528300.0
2015-03-05 10:00:00,55.73,55.76,55.66,55.69,386100.0,28.3155,28.3307,28.2799,28.2951,386100.0
2015-03-05 10:30:00,55.7,55.72,55.65,55.67,323100.0,28.3002,28.3104,28.2748,28.285,323100.0
2015-03-05 11:00:00,55.67,55.67,55.57,55.59,254500.0,28.285,28.285,28.2342,28.2443,254500.0
2015-03-05 11:30:00,55.59,55.68,55.58,55.6,367700.0,28.2443,28.29,28.2392,28.2494,367700.0
2015-03-05 12:00:00,55.61,55.61,55.5,55.53,208800.0,28.2545,28.2545,28.1986,28.2138,208800.0
2015-03-05 12:30:00,55.53,55.53,55.32,55.37,276400.0,28.2138,28.2138,28.1071,28.1325,276400.0
2015-03-05 13:00:00,55.38,55.54,55.36,55.51,166500.0,28.1376,28.2189,28.1275,28.2037,166500.0
2015-03-05 13:30:00,55.51,55.52,55.42,55.5,196200.0,28.2037,28.2088,28.1579,28.1986,196200.0
2015-03-05 14:00:00,55.5,55.51,55.42,55.43,221500.0,28.1986,28.2037,28.1579,28.163,221500.0
2015-03-05 14:30:00,55.43,55.46,55.36,55.46,335800.0,28.163,28.1783,28.1275,28.1783,335800.0
2015-03-05 15:00:00,55.45,55.53,55.39,55.53,456600.0,28.1732,28.2138,28.1427,28.2138,456600.0
2015-03-05 15:30:00,55.52,55.57,55.48,55.49,732100.0,28.2088,28.2342,28.1884,28.1935,732100.0
2015-03-06 09:30:00,55.28,55.32,54.44,54.57,852800.0,28.0868,28.1071,27.66,27.7261,852800.0
2015-03-06 10:00:00,54.56,54.61,54.15,54.24,849500.0,27.721,27.7464,27.5127,27.5584,849500.0
2015-03-06 10:30:00,54.25,54.41,54.09,54.23,669200.0,27.5635,27.6448,27.4822,27.5533,669200.0
2015-03-06 11:00:00,54.23,54.26,53.65,53.78,869500.0,27.5533,27.5686,27.2586,27.3247,869500.0
2015-03-06 11:30:00,53.77,53.78,53.46,53.48,1255400.0,27.3196,27.3247,27.1621,27.1723,1255400.0
2015-03-06 12:00:00,53.49,53.61,53.35,53.47,807900.0,27.1773,27.2383,27.1062,27.1672,807900.0
2015-03-06 12:30:00,53.46,53.75,53.42,53.62,630600.0,27.1621,27.3094,27.1418,27.2434,630600.0
2015-03-06 13:00:00,53.63,53.66,53.41,53.53,385800.0,27.2485,27.2637,27.1367,27.1977,385800.0
2015-03-06 13:30:00,53.52,53.53,53.36,53.51,411500.0,27.1926,27.1977,27.1113,27.1875,411500.0
2015-03-06 14:00:00,53.51,53.65,53.35,53.42,551200.0,27.1875,27.2586,27.1062,27.1418,551200.0
2015-03-06 14:30:00,53.41,53.49,53.25,53.43,668100.0,27.1367,27.1773,27.0554,27.1469,668100.0
2015-03-06 15:00:00,53.43,53.64,53.41,53.43,523100.0,27.1469,27.2536,27.1367,27.1469,523100.0
2015-03-06 15:30:00,53.42,53.46,53.2,53.37,1449300.0,27.1418,27.1621,27.03,27.1164,1449300.0
2015-03-09 09:30:00,53.72,53.76,53.48,53.65,626400.0,27.2942,27.3145,27.1723,27.2586,626400.0
2015-03-09 10:00:00,53.64,53.84,53.62,53.66,610500.0,27.2536,27.3552,27.2434,27.2637,610500.0
2015-03-09 10:30:00,53.67,53.7,53.41,53.54,480900.0,27.2688,27.284,27.1367,27.2028,480900.0
2015-03-09 11:00:00,53.54,53.62,53.44,53.58,326200.0,27.2028,27.2434,27.1519,27.2231,326200.0
2015-03-09 11:30:00,53.59,53.62,53.41,53.42,289000.0,27.2282,27.2434,27.1367,27.1418,289000.0
2015-03-09 12:00:00,53.42,53.58,53.41,53.45,207000.0,27.1418,27.2231,27.1367,27.157,207000.0
2015-03-09 12:30:00,53.44,53.64,53.4,53.64,367500.0,27.1519,27.2536,27.1316,27.2536,367500.0
2015-03-09 13:00:00,53.64,53.7,53.56,53.63,220300.0,27.2536,27.284,27.2129,27.2485,220300.0
2015-03-09 13:30:00,53.63,53.82,53.63,53.78,302600.0,27.2485,27.345,27.2485,27.3247,302600.0
2015-03-09 14:00:00,53.78,53.79,53.73,53.77,138400.0,27.3247,27.3298,27.2993,27.3196,138400.0
2015-03-09 14:30:00,53.77,53.9,53.7,53.89,262100.0,27.3196,27.3857,27.284,27.3806,262100.0
2015-03-09 15:00:00,53.89,53.95,53.86,53.89,284400.0,27.3806,27.4111,27.3653,27.3806,284400.0
2015-03-09 15:30:00,53.89,53.93,53.81,53.83,670200.0,27.3806,27.4009,27.3399,27.3501,670200.0
2015-03-10 09:30:00,53.48,53.48,53.24,53.46,561400.0,27.1723,27.1723,27.0503,27.1621,561400.0
2015-03-10 10:00:00,53.45,53.55,53.36,53.55,306600.0,27.157,27.2078,27.1113,27.2078,306600.0
2015-03-10 10:30:00,53.55,53.64,53.37,53.5,284000.0,27.2078,27.2536,27.1164,27.1824,284000.0
2015-03-10 11:00:00,53.51,53.61,53.37,53.37,277900.0,27.1875,27.2383,27.1164,27.1164,277900.0
2015-03-10 11:30:00,53.37,53.46,53.21,53.27,402600.0,27.1164,27.1621,27.0351,27.0656,402600.0
2015-03-10 12:00:00,53.28,53.29,53.11,53.17,188400.0,27.0707,27.0757,26.9843,27.0148,188400.0
2015-03-10 12:30:00,53.17,53.3,53.11,53.24,198700.0,27.0148,27.0808,26.9843,27.0503,198700.0
2015-03-10 13:00:00,53.24,53.37,53.15,53.33,204200.0,27.0503,27.1164,27.0046,27.0961,204200.0
2015-03-10 13:30:00,53.33,53.35,53.1,53.14,235500.0,27.0961,27.1062,26.9792,26.9995,235500.0
2015-03-10 14:00:00,53.13,53.26,53.1,53.14,265300.0,26.9944,27.0605,26.9792,26.9995,265300.0
2015-03-10 14:30:00,53.14,53.25,53.13,53.15,231800.0,26.9995,27.0554,26.9944,27.0046,231800.0
2015-03-10 15:00:00,53.15,53.29,53.13,53.18,318400.0,27.0046,27.0757,26.9944,27.0198,318400.0
2015-03-10 15:30:00,53.18,53.27,53.14,53.21,904300.0,27.0198,27.0656,26.9995,27.0351,904300.0
2015-03-11 09:30:00,53.47,53.48,52.46,52.5,1059800.0,27.1672,27.1723,26.654,26.6743,1059800.0
2015-03-11 10:00:00,52.5,52.62,52.31,52.49,668800.0,26.6743,26.7353,26.5778,26.6693,668800.0
2015-03-11 10:30:00,52.5,52.54,52.36,52.49,473400.0,26.6743,26.6947,26.6032,26.6693,473400.0
2015-03-11 11:00:00,52.49,52.52,52.35,52.52,445900.0,26.6693,26.6845,26.5981,26.6845,445900.0
2015-03-11 11:30:00,52.52,52.54,52.38,52.39,461800.0,26.6845,26.6947,26.6134,26.6185,461800.0
2015-03-11 12:00:00,52.4,52.51,52.39,52.48,328400.0,26.6235,26.6794,26.6185,26.6642,328400.0
2015-03-11 12:30:00,52.48,52.54,52.44,52.49,331600.0,26.6642,26.6947,26.6439,26.6693,331600.0
2015-03-11 13:00:00,52.48,52.52,52.44,52.47,240800.0,26.6642,26.6845,26.6439,26.6591,240800.0
2015-03-11 13:30:00,52.47,52.48,52.36,52.4,312600.0,26.6591,26.6642,26.6032,26.6235,312600.0
2015-03-11 14:00:00,52.39,52.47,52.36,52.4,445700.0,26.6185,26.6591,26.6032,26.6235,445700.0
2015-03-11 14:30:00,52.4,52.42,52.3,52.41,472800.0,26.6235,26.6337,26.5727,26.6286,472800.0
2015-03-11 15:00:00,52.41,52.41,52.17,52.17,511100.0,26.6286,26.6286,26.5067,26.5067,511100.0
2015-03-11 15:30:00,52.18,52.29,52.06,52.23,1531000.0,26.5118,26.5676,26.4508,26.5372,1531000.0
2015-03-12 09:30:00,52.09,52.39,52.05,52.19,689200.0,26.7306,26.8846,26.7101,26.782,689200.0
2015-03-12 10:00:00,52.18,52.27,52.15,52.24,369000.0,26.7768,26.823,26.7614,26.8076,369000.0
2015-03-12 10:30:00,52.24,52.28,52.19,52.24,433500.0,26.8076,26.8281,26.782,26.8076,433500.0
2015-03-12 11:00:00,52.23,52.28,52.21,52.27,439700.0,26.8025,26.8281,26.7922,26.823,439700.0
2015-03-12 11:30:00,52.27,52.29,52.22,52.22,271300.0,26.823,26.8333,26.7974,26.7974,271300.0
2015-03-12 12:00:00,52.22,52.23,52.09,52.1,381900.0,26.7974,26.8025,26.7306,26.7358,381900.0
2015-03-12 12:30:00,52.11,52.14,51.97,52.01,395000.0,26.7409,26.7563,26.6691,26.6896,395000.0
2015-03-12 13:00:00,52.01,52.09,51.96,52.0,333200.0,26.6896,26.7306,26.6639,26.6845,333200.0
2015-03-12 13:30:00,52.0,52.02,51.98,51.99,367700.0,26.6845,26.6947,26.6742,26.6793,367700.0
2015-03-12 14:00:00,51.99,52.0,51.92,51.99,273600.0,26.6793,26.6845,26.6434,26.6793,273600.0
2015-03-12 14:30:00,51.99,52.09,51.97,52.08,405800.0,26.6793,26.7306,26.6691,26.7255,405800.0
2015-03-12 15:00:00,52.08,52.12,51.97,52.01,592300.0,26.7255,26.746,26.6691,26.6896,592300.0
2015-03-12 15:30:00,52.01,52.07,51.99,52.01,1721200.0,26.6896,26.7204,26.6793,26.6896,1721200.0
2015-03-13 09:30:00,51.93,51.95,51.26,51.64,844700.0,26.6485,26.6588,26.3047,26.4997,844700.0
2015-03-13 10:00:00,51.62,51.74,51.57,51.61,670200.0,26.4895,26.551,26.4638,26.4843,670200.0
2015-03-13 10:30:00,51.61,51.62,51.3,51.31,412100.0,26.4843,26.4895,26.3252,26.3304,412100.0
2015-03-13 11:00:00,51.31,51.47,51.16,51.2,416600.0,26.3304,26.4125,26.2534,26.2739,416600.0
2015-03-13 11:30:00,51.2,51.25,51.08,51.16,391500.0,26.2739,26.2996,26.2123,26.2534,391500.0
2015-03-13 12:00:00,51.16,51.45,51.1,51.41,286100.0,26.2534,26.4022,26.2226,26.3817,286100.0
2015-03-13 12:30:00,51.41,51.42,51.33,51.37,420700.0,26.3817,26.3868,26.3406,26.3612,420700.0
2015-03-13 13:00:00,51.38,51.38,51.26,51.3,309300.0,26.3663,26.3663,26.3047,26.3252,309300.0
2015-03-13 13:30:00,51.3,51.32,51.26,51.29,392200.0,26.3252,26.3355,26.3047,26.3201,392200.0
2015-03-13 14:00:00,51.3,51.41,51.28,51.39,319900.0,26.3252,26.3817,26.315,26.3714,319900.0
2015-03-13 14:30:00,51.39,51.4,51.17,51.33,300700.0,26.3714,26.3766,26.2585,26.3406,300700.0
2015-03-13 15:00:00,51.33,51.42,51.3,51.39,529500.0,26.3406,26.3868,26.3252,26.3714,529500.0
2015-03-13 15:30:00,51.39,51.47,51.33,51.4,1080400.0,26.3714,26.4125,26.3406,26.3766,1080400.0
2015-03-16 09:30:00,51.76,52.06,51.72,51.98,567600.0,26.5613,26.7152,26.5408,26.6742,567600.0
2015-03-16 10:00:00,51.98,52.02,51.76,51.8,307700.0,26.6742,26.6947,26.5613,26.5818,307700.0
2015-03-16 10:30:00,51.8,51.95,51.7,51.89,377000.0,26.5818,26.6588,26.5305,26.628,377000.0
2015-03-16 11:00:00,51.89,52.01,51.87,51.91,310400.0,26.628,26.6896,26.6177,26.6383,310400.0
2015-03-16 11:30:00,51.91,52.0,51.86,51.93,400000.0,26.6383,26.6845,26.6126,26.6485,400000.0
2015-03-16 12:00:00,51.93,51.94,51.79,51.9,240400.0,26.6485,26.6537,26.5767,26.6331,240400.0
2015-03-16 12:30:00,51.9,51.94,51.82,51.83,206000.0,26.6331,26.6537,26.5921,26.5972,206000.0
2015-03-16 13:00:00,51.83,51.91,51.76,51.8,264500.0,26.5972,26.6383,26.5613,26.5818,264500.0
2015-03-16 13:30:00,51.8,51.93,51.77,51.93,254200.0,26.5818,26.6485,26.5664,26.6485,254200.0
2015-03-16 14:00:00,51.93,51.99,51.83,51.93,258700.0,26.6485,26.6793,26.5972,26.6485,258700.0
2015-03-16 14:30:00,51.93,51.95,51.86,51.92,329200.0,26.6485,26.6588,26.6126,26.6434,329200.0
2015-03-16 15:00:00,51.93,51.99,51.92,51.96,653500.0,26.6485,26.6793,26.6434,26.6639,653500.0
2015-03-16 15:30:00,51.97,52.09,51.96,52.08,1288300.0,26.6691,26.7306,26.6639,26.7255,1288300.0
2015-03-17 09:30:00,51.82,51.95,51.61,51.87,543100.0,26.5921,26.6588,26.4843,26.6177,543100.0
2015-03-17 10:00:00,51.87,51.97,51.59,51.64,336200.0,26.6177,26.6691,26.4741,26.4997,336200.0
2015-03-17 10:30:00,51.64,51.69,51.21,51.48,412600.0,26.4997,26.5254,26.2791,26.4176,412600.0
2015-03-17 11:00:00,51.48,51.5,51.23,51.33,426000.0,26.4176,26.4279,26.2893,26.3406,426000.0
2015-03-17 11:30:00,51.33,51.35,51.22,51.28,326200.0,26.3406,26.3509,26.2842,26.315,326200.0
2015-03-17 12:00:00,51.29,51.42,51.15,51.4,293500.0,26.3201,26.3868,26.2483,26.3766,293500.0
2015-03-17 12:30:00,51.41,51.45,51.36,51.4,235700.0,26.3817,26.4022,26.356,26.3766,235700.0
2015-03-17 13:00:00,51.39,51.46,51.33,51.45,226300.0,26.3714,26.4073,26.3406,26.4022,226300.0
2015-03-17 13:30:00,51.45,51.49,51.3,51.4,223500.0,26.4022,26.4227,26.3252,26.3766,223500.0
2015-03-17 14:00:00,51.4,51.46,51.34,51.41,259600.0,26.3766,26.4073,26.3458,26.3817,259600.0
2015-03-17 14:30:00,51.41,51.54,51.36,51.53,208600.0,26.3817,26.4484,26.356,26.4433,208600.0
2015-03-17 15:00:00,51.54,51.65,51.52,51.65,258300.0,26.4484,26.5048,26.4381,26.5048,258300.0
2015-03-17 15:30:00,51.65,51.68,51.55,51.62,1071300.0,26.5048,26.5202,26.4535,26.4895,1071300.0
2015-03-18 09:30:00,51.36,51.42,50.85,50.85,839300.0,26.356,26.3868,26.0943,26.0943,839300.0
2015-03-18 10:00:00,50.85,50.99,50.8,50.87,665200.0,26.0943,26.1662,26.0687,26.1046,665200.0
2015-03-18 10:30:00,50.87,50.89,50.62,50.79,590000.0,26.1046,26.1148,25.9763,26.0635,590000.0
2015-03-18 11:00:00,50.8,50.8,50.63,50.64,422300.0,26.0687,26.0687,25.9814,25.9866,422300.0
2015-03-18 11:30:00,50.63,50.78,50.63,50.68,503000.0,25.9814,26.0584,25.9814,26.0071,503000.0
2015-03-18 12:00:00,50.67,50.67,50.31,50.43,879400.0,26.002,26.002,25.8172,25.8788,879400.0
2015-03-18 12:30:00,50.43,50.6,50.35,50.45,377300.0,25.8788,25.966,25.8377,25.8891,377300.0
2015-03-18 13:00:00,50.45,50.48,50.3,50.31,398900.0,25.8891,25.9044,25.8121,25.8172,398900.0
2015-03-18 13:30:00,50.32,50.4,50.15,50.4,611700.0,25.8223,25.8634,25.7351,25.8634,611700.0
2015-03-18 14:00:00,50.4,51.06,50.39,51.03,2297400.0,25.8634,26.2021,25.8583,26.1867,2297400.0
2015-03-18 14:30:00,51.03,51.24,50.99,51.16,1243800.0,26.1867,26.2945,26.1662,26.2534,1243800.0
2015-03-18 15:00:00,51.16,51.66,51.11,51.57,1291100.0,26.2534,26.51,26.2277,26.4638,1291100.0
2015-03-18 15:30:00,51.57,51.62,51.18,51.32,1713300.0,26.4638,26.4895,26.2637,26.3355,1713300.0
2015-03-19 09:30:00,51.23,51.51,51.06,51.49,656700.0,26.2893,26.433,26.2021,26.4227,656700.0
2015-03-19 10:00:00,51.49,51.54,51.43,51.49,370000.0,26.4227,26.4484,26.392,26.4227,370000.0
2015-03-19 10:30:00,51.49,51.5,51.35,51.4,275000.0,26.4227,26.4279,26.3509,26.3766,275000.0
2015-03-19 11:00:00,51.4,51.42,51.31,51.32,306700.0,26.3766,26.3868,26.3304,26.3355,306700.0
2015-03-19 11:30:00,51.31,51.33,51.18,51.3,417200.0,26.3304,26.3406,26.2637,26.3252,417200.0
2015-03-19 12:00:00,51.32,51.32,51.22,51.3,294900.0,26.3355,26.3355,26.2842,26.3252,294900.0
2015-03-19 12:30:00,51.3,51.31,51.17,51.22,310900.0,26.3252,26.3304,26.2585,26.2842,310900.0
2015-03-19 13:00:00,51.21,51.24,51.16,51.23,302900.0,26.2791,26.2945,26.2534,26.2893,302900.0
2015-03-19 13:30:00,51.23,51.24,51.13,51.16,274700.0,26.2893,26.2945,26.238,26.2534,274700.0
2015-03-19 14:00:00,51.15,51.27,51.11,51.18,277500.0,26.2483,26.3098,26.2277,26.2637,277500.0
2015-03-19 14:30:00,51.19,51.4,51.13,51.4,491500.0,26.2688,26.3766,26.238,26.3766,491500.0
2015-03-19 15:00:00,51.41,51.43,51.26,51.33,451500.0,26.3817,26.392,26.3047,26.3406,451500.0
2015-03-19 15:30:00,51.32,51.37,51.26,51.29,757500.0,26.3355,26.3612,26.3047,26.3201,757500.0
2015-03-20 09:30:00,51.27,51.5,51.2,51.35,2424900.0,26.3098,26.4279,26.2739,26.3509,2424900.0
2015-03-20 10:00:00,51.35,51.42,51.3,51.36,455500.0,26.3509,26.3868,26.3252,26.356,455500.0
2015-03-20 10:30:00,51.36,51.45,51.35,51.4,689900.0,26.356,26.4022,26.3509,26.3766,689900.0
2015-03-20 11:00:00,51.4,51.44,51.37,51.4,636900.0,26.3766,26.3971,26.3612,26.3766,636900.0
2015-03-20 11:30:00,51.4,51.41,51.33,51.39,341700.0,26.3766,26.3817,26.3406,26.3714,341700.0
2015-03-20 12:00:00,51.38,51.43,51.33,51.34,359800.0,26.3663,26.392,26.3406,26.3458,359800.0
2015-03-20 12:30:00,51.34,51.44,51.33,51.4,375300.0,26.3458,26.3971,26.3406,26.3766,375300.0
2015-03-20 13:00:00,51.4,51.5,51.39,51.41,406200.0,26.3766,26.4279,26.3714,26.3817,406200.0
2015-03-20 13:30:00,51.41,51.55,51.4,51.55,337100.0,26.3817,26.4535,26.3766,26.4535,337100.0
2015-03-20 14:00:00,51.56,51.65,51.53,51.56,463900.0,26.4587,26.5048,26.4433,26.4587,463900.0
2015-03-20 14:30:00,51.56,51.56,51.5,51.55,476600.0,26.4587,26.4587,26.4279,26.4535,476600.0
2015-03-20 15:00:00,51.55,51.55,51.45,51.5,518600.0,26.4535,26.4535,26.4022,26.4279,518600.0
2015-03-20 15:30:00,51.49,51.57,51.39,51.45,1712300.0,26.4227,26.4638,26.3714,26.4022,1712300.0
2015-03-23 09:30:00,51.31,51.97,51.31,51.93,833800.0,26.3304,26.6691,26.3304,26.6485,833800.0
2015-03-23 10:00:00,51.94,51.95,51.83,51.84,598500.0,26.6537,26.6588,26.5972,26.6024,598500.0
2015-03-23 10:30:00,51.84,51.85,51.66,51.72,564000.0,26.6024,26.6075,26.51,26.5408,564000.0
2015-03-23 11:00:00,51.72,51.74,51.67,51.67,620800.0,26.5408,26.551,26.5151,26.5151,620800.0
2015-03-23 11:30:00,51.68,51.78,51.67,51.75,388700.0,26.5202,26.5716,26.5151,26.5562,388700.0
2015-03-23 12:00:00,51.75,51.79,51.66,51.79,368500.0,26.5562,26.5767,26.51,26.5767,368500.0
2015-03-23 12:30:00,51.79,51.9,51.78,51.89,370800.0,26.5767,26.6331,26.5716,26.628,370800.0
2015-03-23 13:00:00,51.9,51.9,51.81,51.85,353300.0,26.6331,26.6331,26.587,26.6075,353300.0
2015-03-23 13:30:00,51.86,51.86,51.77,51.78,329300.0,26.6126,26.6126,26.5664,26.5716,329300.0
2015-03-23 14:00:00,51.78,51.83,51.78,51.81,483300.0,26.5716,26.5972,26.5716,26.587,483300.0
2015-03-23 14:30:00,51.81,51.82,51.73,51.75,327400.0,26.587,26.5921,26.5459,26.5562,327400.0
2015-03-23 15:00:00,51.74,51.77,51.71,51.74,334200.0,26.551,26.5664,26.5356,26.551,334200.0
2015-03-23 15:30:00,51.75,51.76,51.59,51.59,939300.0,26.5562,26.5613,26.4741,26.4741,939300.0
2015-03-24 09:30:00,51.52,52.0,51.52,51.86,1034900.0,26.4381,26.6845,26.4381,26.6126,1034900.0
2015-03-24 10:00:00,51.86,51.94,51.8,51.9,482800.0,26.6126,26.6537,26.5818,26.6331,482800.0
2015-03-24 10:30:00,51.89,51.91,51.8,51.82,263800.0,26.628,26.6383,26.5818,26.5921,263800.0
2015-03-24 11:00:00,51.82,51.86,51.78,51.84,309000.0,26.5921,26.6126,26.5716,26.6024,309000.0
2015-03-24 11:30:00,51.84,51.86,51.75,51.79,349400.0,26.6024,26.6126,26.5562,26.5767,349400.0
2015-03-24 12:00:00,51.78,51.82,51.61,51.61,326700.0,26.5716,26.5921,26.4843,26.4843,326700.0
2015-03-24 12:30:00,51.62,51.63,51.36,51.4,380800.0,26.4895,26.4946,26.356,26.3766,380800.0
2015-03-24 13:00:00,51.4,51.49,51.32,51.36,366500.0,26.3766,26.4227,26.3355,26.356,366500.0
2015-03-24 13:30:00,51.36,51.4,51.31,51.39,339200.0,26.356,26.3766,26.3304,26.3714,339200.0
2015-03-24 14:00:00,51.38,51.39,51.25,51.27,315100.0,26.3663,26.3714,26.2996,26.3098,315100.0
2015-03-24 14:30:00,51.26,51.33,51.21,51.31,324100.0,26.3047,26.3406,26.2791,26.3304,324100.0
2015-03-24 15:00:00,51.31,51.36,51.2,51.23,493200.0,26.3304,26.356,26.2739,26.2893,493200.0
2015-03-24 15:30:00,51.23,51.26,51.11,51.12,1095800.0,26.2893,26.3047,26.2277,26.2329,1095800.0
2015-03-25 09:30:00,51.27,51.29,51.03,51.1,780100.0,26.3098,26.3201,26.1867,26.2226,780100.0
2015-03-25 10:00:00,51.1,51.19,51.09,51.16,913600.0,26.2226,26.2688,26.2175,26.2534,913600.0
2015-03-25 10:30:00,51.16,51.2,51.13,51.16,661700.0,26.2534,26.2739,26.238,26.2534,661700.0
2015-03-25 11:00:00,51.17,51.19,51.11,51.16,582100.0,26.2585,26.2688,26.2277,26.2534,582100.0
2015-03-25 11:30:00,51.16,51.16,50.85,50.9,383000.0,26.2534,26.2534,26.0943,26.12,383000.0
2015-03-25 12:00:00,50.9,50.92,50.69,50.77,357900.0,26.12,26.1302,26.0122,26.0533,357900.0
2015-03-25 12:30:00,50.78,50.78,50.57,50.64,544200.0,26.0584,26.0584,25.9506,25.9866,544200.0
2015-03-25 13:00:00,50.64,50.66,50.52,50.58,459500.0,25.9866,25.9968,25.925,25.9558,459500.0
2015-03-25 13:30:00,50.58,50.6,50.53,50.57,480500.0,25.9558,25.966,25.9301,25.9506,480500.0
2015-03-25 14:00:00,50.57,50.59,50.53,50.57,601700.0,25.9506,25.9609,25.9301,25.9506,601700.0
2015-03-25 14:30:00,50.57,50.57,50.48,50.49,414700.0,25.9506,25.9506,25.9044,25.9096,414700.0
2015-03-25 15:00:00,50.48,50.49,50.34,50.34,530300.0,25.9044,25.9096,25.8326,25.8326,530300.0
2015-03-25 15:30:00,50.35,50.35,50.14,50.15,1695500.0,25.8377,25.8377,25.73,25.7351,1695500.0
2015-03-26 09:30:00,49.68,50.05,49.03,50.0,2118400.0,25.4939,25.6838,25.1604,25.6581,2118400.0
2015-03-26 10:00:00,49.99,50.43,49.93,50.37,863700.0,25.653,25.8788,25.6222,25.848,863700.0
2015-03-26 10:30:00,50.37,50.54,50.31,50.37,576800.0,25.848,25.9352,25.8172,25.848,576800.0
2015-03-26 11:00:00,50.37,50.48,50.16,50.46,678700.0,25.848,25.9044,25.7402,25.8942,678700.0
2015-03-26 11:30:00,50.45,50.53,50.33,50.42,736400.0,25.8891,25.9301,25.8275,25.8737,736400.0
2015-03-26 12:00:00,50.42,50.44,50.35,50.37,435600.0,25.8737,25.8839,25.8377,25.848,435600.0
2015-03-26 12:30:00,50.38,50.41,50.31,50.36,565400.0,25.8531,25.8685,25.8172,25.8429,565400.0
2015-03-26 13:00:00,50.36,50.37,50.26,50.35,444800.0,25.8429,25.848,25.7916,25.8377,444800.0
2015-03-26 13:30:00,50.36,50.44,50.27,50.37,690200.0,25.8429,25.8839,25.7967,25.848,690200.0
2015-03-26 14:00:00,50.37,50.37,50.18,50.22,509500.0,25.848,25.848,25.7505,25.771,509500.0
2015-03-26 14:30:00,50.22,50.29,50.18,50.21,754300.0,25.771,25.8069,25.7505,25.7659,754300.0
2015-03-26 15:00:00,50.21,50.23,50.06,50.08,674200.0,25.7659,25.7762,25.6889,25.6992,674200.0
2015-03-26 15:30:00,50.09,50.12,49.98,50.0,1784000.0,25.7043,25.7197,25.6479,25.6581,1784000.0
2015-03-27 09:30:00,49.92,50.2,49.88,50.14,770900.0,25.6171,25.7608,25.5966,25.73,770900.0
2015-03-27 10:00:00,50.13,50.25,49.96,50.15,494500.0,25.7248,25.7864,25.6376,25.7351,494500.0
2015-03-27 10:30:00,50.15,50.19,50.04,50.16,300700.0,25.7351,25.7556,25.6787,25.7402,300700.0
2015-03-27 11:00:00,50.16,50.26,50.11,50.23,303700.0,25.7402,25.7916,25.7146,25.7762,303700.0
2015-03-27 11:30:00,50.23,50.26,50.18,50.25,505200.0,25.7762,25.7916,25.7505,25.7864,505200.0
2015-03-27 12:00:00,50.25,50.28,50.19,50.23,346900.0,25.7864,25.8018,25.7556,25.7762,346900.0
2015-03-27 12:30:00,50.22,50.25,50.12,50.21,288200.0,25.771,25.7864,25.7197,25.7659,288200.0
2015-03-27 13:00:00,50.21,50.25,50.2,50.23,261300.0,25.7659,25.7864,25.7608,25.7762,261300.0
2015-03-27 13:30:00,50.24,50.27,50.2,50.23,279400.0,25.7813,25.7967,25.7608,25.7762,279400.0
2015-03-27 14:00:00,50.23,50.26,50.15,50.22,359900.0,25.7762,25.7916,25.7351,25.771,359900.0
2015-03-27 14:30:00,50.22,50.26,50.2,50.25,677200.0,25.771,25.7916,25.7608,25.7864,677200.0
2015-03-27 15:00:00,50.25,50.27,50.2,50.26,687900.0,25.7864,25.7967,25.7608,25.7916,687900.0
2015-03-27 15:30:00,50.26,50.43,50.25,50.33,1471300.0,25.7916,25.8788,25.7864,25.8275,1471300.0
2015-03-30 09:30:00,50.71,50.71,50.35,50.66,1007300.0,26.0225,26.0225,25.8377,25.9968,1007300.0
2015-03-30 10:00:00,50.66,50.8,50.6,50.73,472000.0,25.9968,26.0687,25.966,26.0327,472000.0
2015-03-30 10:30:00,50.74,50.74,50.57,50.62,543200.0,26.0379,26.0379,25.9506,25.9763,543200.0
2015-03-30 11:00:00,50.62,50.63,50.53,50.6,371400.0,25.9763,25.9814,25.9301,25.966,371400.0
2015-03-30 11:30:00,50.61,50.63,50.56,50.6,263200.0,25.9712,25.9814,25.9455,25.966,263200.0
2015-03-30 12:00:00,50.6,50.63,50.56,50.61,231500.0,25.966,25.9814,25.9455,25.9712,231500.0
2015-03-30 12:30:00,50.61,50.66,50.58,50.61,279500.0,25.9712,25.9968,25.9558,25.9712,279500.0
2015-03-30 13:00:00,50.62,50.73,50.61,50.69,179800.0,25.9763,26.0327,25.9712,26.0122,179800.0
2015-03-30 13:30:00,50.69,50.69,50.6,50.66,205500.0,26.0122,26.0122,25.966,25.9968,205500.0
2015-03-30 14:00:00,50.66,50.7,50.61,50.66,241600.0,25.9968,26.0173,25.9712,25.9968,241600.0
2015-03-30 14:30:00,50.65,50.65,50.54,50.57,260400.0,25.9917,25.9917,25.9352,25.9506,260400.0
2015-03-30 15:00:00,50.58,50.69,50.5,50.52,656900.0,25.9558,26.0122,25.9147,25.925,656900.0
2015-03-30 15:30:00,50.52,50.56,50.4,50.52,1318300.0,25.925,25.9455,25.8634,25.925,1318300.0
2015-03-31 09:30:00,50.52,50.52,50.02,50.24,727400.0,25.925,25.925,25.6684,25.7813,727400.0
2015-03-31 10:00:00,50.25,50.37,50.19,50.27,374100.0,25.7864,25.848,25.7556,25.7967,374100.0
2015-03-31 10:30:00,50.27,50.36,50.26,50.3,308800.0,25.7967,25.8429,25.7916,25.8121,308800.0
2015-03-31 11:00:00,50.3,50.48,50.29,50.4,530900.0,25.8121,25.9044,25.8069,25.8634,530900.0
2015-03-31 11:30:00,50.39,50.4,50.08,50.08,495000.0,25.8583,25.8634,25.6992,25.6992,495000.0
2015-03-31 12:00:00,50.08,50.14,50.02,50.12,343500.0,25.6992,25.73,25.6684,25.7197,343500.0
2015-03-31 12:30:00,50.12,50.17,50.09,50.12,272800.0,25.7197,25.7454,25.7043,25.7197,272800.0
2015-03-31 13:00:00,50.14,50.3,50.13,50.23,208600.0,25.73,25.8121,25.7248,25.7762,208600.0
2015-03-31 13:30:00,50.23,50.28,50.16,50.23,226500.0,25.7762,25.8018,25.7402,25.7762,226500.0
2015-03-31 14:00:00,50.22,50.37,50.18,50.35,430300.0,25.771,25.848,25.7505,25.8377,430300.0
2015-03-31 14:30:00,50.35,50.35,50.25,50.33,291900.0,25.8377,25.8377,25.7864,25.8275,291900.0
2015-03-31 15:00:00,50.34,50.34,50.05,50.11,473500.0,25.8326,25.8326,25.6838,25.7146,473500.0
2015-03-31 15:30:00,50.1,50.17,50.01,50.03,1058700.0,25.7094,25.7454,25.6633,25.6735,1058700.0
2015-04-01 09:30:00,50.16,50.16,49.55,49.69,833700.0,25.7402,25.7402,25.4272,25.4991,833700.0
2015-04-01 10:00:00,49.69,49.95,49.65,49.92,496100.0,25.4991,25.6325,25.4785,25.6171,496100.0
2015-04-01 10:30:00,49.92,50.15,49.8,50.14,409400.0,25.6171,25.7351,25.5555,25.73,409400.0
2015-04-01 11:00:00,50.14,50.23,50.11,50.13,577500.0,25.73,25.7762,25.7146,25.7248,577500.0
2015-04-01 11:30:00,50.13,50.29,50.12,50.25,492700.0,25.7248,25.8069,25.7197,25.7864,492700.0
2015-04-01 12:00:00,50.24,50.29,50.12,50.26,225600.0,25.7813,25.8069,25.7197,25.7916,225600.0
2015-04-01 12:30:00,50.26,50.33,50.19,50.27,240200.0,25.7916,25.8275,25.7556,25.7967,240200.0
2015-04-01 13:00:00,50.26,50.31,50.21,50.3,362000.0,25.7916,25.8172,25.7659,25.8121,362000.0
2015-04-01 13:30:00,50.3,50.4,50.23,50.23,335700.0,25.8121,25.8634,25.7762,25.7762,335700.0
2015-04-01 14:00:00,50.24,50.26,50.15,50.17,408300.0,25.7813,25.7916,25.7351,25.7454,408300.0
2015-04-01 14:30:00,50.17,50.25,50.12,50.2,399100.0,25.7454,25.7864,25.7197,25.7608,399100.0
2015-04-01 15:00:00,50.2,50.2,50.03,50.11,664100.0,25.7608,25.7608,25.6735,25.7146,664100.0
2015-04-01 15:30:00,50.11,50.3,50.11,50.29,1113600.0,25.7146,25.8121,25.7146,25.8069,1113600.0
2015-04-02 09:30:00,50.42,50.96,50.36,50.78,769400.0,25.8737,26.1508,25.8429,26.0584,769400.0
2015-04-02 10:00:00,50.78,50.92,50.76,50.81,565600.0,26.0584,26.1302,26.0481,26.0738,565600.0
2015-04-02 10:30:00,50.81,50.99,50.77,50.9,697200.0,26.0738,26.1662,26.0533,26.12,697200.0
2015-04-02 11:00:00,50.91,51.03,50.89,51.02,561300.0,26.1251,26.1867,26.1148,26.1816,561300.0
2015-04-02 11:30:00,51.01,51.11,50.94,50.98,509500.0,26.1764,26.2277,26.1405,26.161,509500.0
2015-04-02 12:00:00,50.97,50.99,50.82,50.95,248700.0,26.1559,26.1662,26.0789,26.1456,248700.0
2015-04-02 12:30:00,50.96,51.03,50.92,50.93,212900.0,26.1508,26.1867,26.1302,26.1354,212900.0
2015-04-02 13:00:00,50.93,51.0,50.91,50.99,245700.0,26.1354,26.1713,26.1251,26.1662,245700.0
2015-04-02 13:30:00,50.99,51.13,50.96,51.09,356800.0,26.1662,26.238,26.1508,26.2175,356800.0
2015-04-02 14:00:00,51.09,51.19,51.04,51.13,427900.0,26.2175,26.2688,26.1918,26.238,427900.0
2015-04-02 14:30:00,51.13,51.14,51.03,51.11,464800.0,26.238,26.2431,26.1867,26.2277,464800.0
2015-04-02 15:00:00,51.1,51.13,51.04,51.1,383600.0,26.2226,26.238,26.1918,26.2226,383600.0
2015-04-02 15:30:00,51.1,51.29,51.1,51.21,2093200.0,26.2226,26.3201,26.2226,26.2791,2093200.0
2015-04-06 09:30:00,51.02,51.45,51.01,51.36,498100.0,26.1816,26.4022,26.1764,26.356,498100.0
2015-04-06 10:00:00,51.35,51.69,51.32,51.61,519600.0,26.3509,26.5254,26.3355,26.4843,519600.0
2015-04-06 10:30:00,51.61,51.69,51.55,51.68,410700.0,26.4843,26.5254,26.4535,26.5202,410700.0
2015-04-06 11:00:00,51.69,51.83,51.63,51.75,470700.0,26.5254,26.5972,26.4946,26.5562,470700.0
2015-04-06 11:30:00,51.74,51.82,51.68,51.73,284500.0,26.551,26.5921,26.5202,26.5459,284500.0
2015-04-06 12:00:00,51.73,51.91,51.68,51.82,324200.0,26.5459,26.6383,26.5202,26.5921,324200.0
2015-04-06 12:30:00,51.82,51.84,51.71,51.75,294700.0,26.5921,26.6024,26.5356,26.5562,294700.0
2015-04-06 13:00:00,51.75,51.82,51.73,51.74,273600.0,26.5562,26.5921,26.5459,26.551,273600.0
2015-04-06 13:30:00,51.75,51.79,51.7,51.75,252100.0,26.5562,26.5767,26.5305,26.5562,252100.0
2015-04-06 14:00:00,51.76,51.78,51.64,51.73,213600.0,26.5613,26.5716,26.4997,26.5459,213600.0
2015-04-06 14:30:00,51.74,51.74,51.56,51.57,216700.0,26.551,26.551,26.4587,26.4638,216700.0
2015-04-06 15:00:00,51.58,51.66,51.56,51.58,332200.0,26.4689,26.51,26.4587,26.4689,332200.0
2015-04-06 15:30:00,51.59,51.65,51.5,51.51,1108600.0,26.4741,26.5048,26.4279,26.433,1108600.0
2015-04-07 09:30:00,51.61,51.96,51.51,51.84,783200.0,26.4843,26.6639,26.433,26.6024,783200.0
2015-04-07 10:00:00,51.84,51.94,51.8,51.84,539400.0,26.6024,26.6537,26.5818,26.6024,539400.0
2015-04-07 10:30:00,51.84,52.04,51.83,51.95,436100.0,26.6024,26.705,26.5972,26.6588,436100.0
2015-04-07 11:00:00,51.95,52.04,51.9,51.91,420800.0,26.6588,26.705,26.6331,26.6383,420800.0
2015-04-07 11:30:00,51.91,52.04,51.91,52.04,395500.0,26.6383,26.705,26.6383,26.705,395500.0
2015-04-07 12:00:00,52.04,52.13,51.99,52.04,417000.0,26.705,26.7512,26.6793,26.705,417000.0
2015-04-07 12:30:00,52.04,52.12,51.97,51.98,348000.0,26.705,26.746,26.6691,26.6742,348000.0
2015-04-07 13:00:00,51.99,52.03,51.94,52.0,250900.0,26.6793,26.6999,26.6537,26.6845,250900.0
2015-04-07 13:30:00,51.99,51.99,51.88,51.88,238800.0,26.6793,26.6793,26.6229,26.6229,238800.0
2015-04-07 14:00:00,51.88,51.96,51.87,51.93,235300.0,26.6229,26.6639,26.6177,26.6485,235300.0
2015-04-07 14:30:00,51.93,51.93,51.85,51.85,235900.0,26.6485,26.6485,26.6075,26.6075,235900.0
2015-04-07 15:00:00,51.85,51.89,51.79,51.82,412800.0,26.6075,26.628,26.5767,26.5921,412800.0
2015-04-07 15:30:00,51.81,51.82,51.55,51.69,1327300.0,26.587,26.5921,26.4535,26.5254,1327300.0
2015-04-08 09:30:00,51.55,51.98,51.53,51.65,613300.0,26.4535,26.6742,26.4433,26.5048,613300.0
2015-04-08 10:00:00,51.65,51.69,51.53,51.63,216100.0,26.5048,26.5254,26.4433,26.4946,216100.0
2015-04-08 10:30:00,51.63,51.64,51.46,51.48,457600.0,26.4946,26.4997,26.4073,26.4176,457600.0
2015-04-08 11:00:00,51.47,51.58,51.44,51.54,247900.0,26.4125,26.4689,26.3971,26.4484,247900.0
2015-04-08 11:30:00,51.55,51.64,51.48,51.51,259600.0,26.4535,26.4997,26.4176,26.433,259600.0
2015-04-08 12:00:00,51.51,51.53,51.33,51.34,248200.0,26.433,26.4433,26.3406,26.3458,248200.0
2015-04-08 12:30:00,51.34,51.46,51.32,51.37,181600.0,26.3458,26.4073,26.3355,26.3612,181600.0
2015-04-08 13:00:00,51.38,51.47,51.33,51.35,201000.0,26.3663,26.4125,26.3406,26.3509,201000.0
2015-04-08 13:30:00,51.35,51.52,51.35,51.48,179500.0,26.3509,26.4381,26.3509,26.4176,179500.0
2015-04-08 14:00:00,51.48,51.71,51.35,51.59,472900.0,26.4176,26.5356,26.3509,26.4741,472900.0
2015-04-08 14:30:00,51.58,51.67,51.51,51.66,383800.0,26.4689,26.5151,26.433,26.51,383800.0
2015-04-08 15:00:00,51.66,51.69,51.58,51.68,384900.0,26.51,26.5254,26.4689,26.5202,384900.0
2015-04-08 15:30:00,51.66,51.69,51.58,51.62,874300.0,26.51,26.5254,26.4689,26.4895,874300.0
2015-04-09 09:30:00,51.65,51.76,51.47,51.59,536800.0,26.5048,26.5613,26.4125,26.4741,536800.0
2015-04-09 10:00:00,51.6,51.75,51.57,51.68,261200.0,26.4792,26.5562,26.4638,26.5202,261200.0
2015-04-09 10:30:00,51.69,51.84,51.67,51.84,290800.0,26.5254,26.6024,26.5151,26.6024,290800.0
2015-04-09 11:00:00,51.84,51.84,51.63,51.73,277600.0,26.6024,26.6024,26.4946,26.5459,277600.0
2015-04-09 11:30:00,51.73,51.89,51.71,51.79,202300.0,26.5459,26.628,26.5356,26.5767,202300.0
2015-04-09 12:00:00,51.79,51.88,51.72,51.86,153000.0,26.5767,26.6229,26.5408,26.6126,153000.0
2015-04-09 12:30:00,51.85,51.9,51.82,51.89,143500.0,26.6075,26.6331,26.5921,26.628,143500.0
2015-04-09 13:00:00,51.89,51.92,51.83,51.87,146700.0,26.628,26.6434,26.5972,26.6177,146700.0
2015-04-09 13:30:00,51.87,51.87,51.74,51.75,205400.0,26.6177,26.6177,26.551,26.5562,205400.0
2015-04-09 14:00:00,51.75,51.83,51.72,51.75,232900.0,26.5562,26.5972,26.5408,26.5562,232900.0
2015-04-09 14:30:00,51.76,51.89,51.75,51.81,251900.0,26.5613,26.628,26.5562,26.587,251900.0
2015-04-09 15:00:00,51.81,51.93,51.76,51.87,399600.0,26.587,26.6485,26.5613,26.6177,399600.0
2015-04-09 15:30:00,51.87,51.91,51.78,51.85,670500.0,26.6177,26.6383,26.5716,26.6075,670500.0
2015-04-10 09:30:00,52.15,52.3,52.01,52.22,727400.0,26.7614,26.8384,26.6896,26.7974,727400.0
2015-04-10 10:00:00,52.22,52.58,52.21,52.54,682200.0,26.7974,26.9821,26.7922,26.9616,682200.0
2015-04-10 10:30:00,52.55,52.9,52.5,52.86,818000.0,26.9667,27.1463,26.941,27.1258,818000.0
2015-04-10 11:00:00,52.85,52.88,52.78,52.88,441100.0,27.1206,27.136,27.0847,27.136,441100.0
2015-04-10 11:30:00,52.87,52.98,52.84,52.93,431800.0,27.1309,27.1874,27.1155,27.1617,431800.0
2015-04-10 12:00:00,52.93,52.99,52.81,52.81,299200.0,27.1617,27.1925,27.1001,27.1001,299200.0
2015-04-10 12:30:00,52.81,52.9,52.81,52.83,227500.0,27.1001,27.1463,27.1001,27.1104,227500.0
2015-04-10 13:00:00,52.83,52.87,52.63,52.69,304700.0,27.1104,27.1309,27.0077,27.0385,304700.0
2015-04-10 13:30:00,52.69,52.76,52.67,52.7,181900.0,27.0385,27.0745,27.0283,27.0437,181900.0
2015-04-10 14:00:00,52.69,52.76,52.65,52.67,205800.0,27.0385,27.0745,27.018,27.0283,205800.0
2015-04-10 14:30:00,52.67,52.7,52.6,52.65,271700.0,27.0283,27.0437,26.9924,27.018,271700.0
2015-04-10 15:00:00,52.65,52.67,52.48,52.58,339000.0,27.018,27.0283,26.9308,26.9821,339000.0
2015-04-10 15:30:00,52.58,52.59,52.5,52.52,623600.0,26.9821,26.9872,26.941,26.9513,623600.0
2015-04-13 09:30:00,52.35,52.47,51.96,52.17,703900.0,26.8641,26.9256,26.6639,26.7717,703900.0
2015-04-13 10:00:00,52.17,52.33,52.12,52.19,650300.0,26.7717,26.8538,26.746,26.782,650300.0
2015-04-13 10:30:00,52.19,52.23,52.06,52.08,217600.0,26.782,26.8025,26.7152,26.7255,217600.0
2015-04-13 11:00:00,52.09,52.12,52.03,52.06,256300.0,26.7306,26.746,26.6999,26.7152,256300.0
2015-04-13 11:30:00,52.07,52.17,52.0,52.02,224500.0,26.7204,26.7717,26.6845,26.6947,224500.0
2015-04-13 12:00:00,52.01,52.04,51.94,51.99,176800.0,26.6896,26.705,26.6537,26.6793,176800.0
2015-04-13 12:30:00,51.99,52.03,51.94,51.96,235500.0,26.6793,26.6999,26.6537,26.6639,235500.0
2015-04-13 13:00:00,51.97,51.97,51.86,51.89,223300.0,26.6691,26.6691,26.6126,26.628,223300.0
2015-04-13 13:30:00,51.89,51.95,51.85,51.94,239100.0,26.628,26.6588,26.6075,26.6537,239100.0
2015-04-13 14:00:00,51.95,51.99,51.91,51.94,334200.0,26.6588,26.6793,26.6383,26.6537,334200.0
2015-04-13 14:30:00,51.95,51.95,51.8,51.84,248600.0,26.6588,26.6588,26.5818,26.6024,248600.0
2015-04-13 15:00:00,51.85,51.89,51.71,51.72,272500.0,26.6075,26.628,26.5356,26.5408,272500.0
2015-04-13 15:30:00,51.72,51.8,51.7,51.75,798500.0,26.5408,26.5818,26.5305,26.5562,798500.0
2015-04-14 09:30:00,51.68,51.95,51.53,51.82,356200.0,26.5202,26.6588,26.4433,26.5921,356200.0
2015-04-14 10:00:00,51.84,51.91,51.68,51.91,392600.0,26.6024,26.6383,26.5202,26.6383,392600.0
2015-04-14 10:30:00,51.91,51.91,51.76,51.86,233000.0,26.6383,26.6383,26.5613,26.6126,233000.0
2015-04-14 11:00:00,51.85,52.1,51.82,52.0,248700.0,26.6075,26.7358,26.5921,26.6845,248700.0
2015-04-14 11:30:00,52.0,52.12,51.99,52.04,181700.0,26.6845,26.746,26.6793,26.705,181700.0
2015-04-14 12:00:00,52.04,52.15,52.03,52.09,155700.0,26.705,26.7614,26.6999,26.7306,155700.0
2015-04-14 12:30:00,52.1,52.15,52.08,52.11,180100.0,26.7358,26.7614,26.7255,26.7409,180100.0
2015-04-14 13:00:00,52.11,52.13,52.04,52.09,132600.0,26.7409,26.7512,26.705,26.7306,132600.0
2015-04-14 13:30:00,52.09,52.12,52.02,52.06,201600.0,26.7306,26.746,26.6947,26.7152,201600.0
2015-04-14 14:00:00,52.06,52.2,52.02,52.14,474100.0,26.7152,26.7871,26.6947,26.7563,474100.0
2015-04-14 14:30:00,52.15,52.22,52.1,52.21,450000.0,26.7614,26.7974,26.7358,26.7922,450000.0
2015-04-14 15:00:00,52.22,52.25,52.16,52.18,269700.0,26.7974,26.8127,26.7666,26.7768,269700.0
2015-04-14 15:30:00,52.18,52.23,52.08,52.14,646200.0,26.7768,26.8025,26.7255,26.7563,646200.0
2015-04-15 09:30:00,52.11,52.56,52.08,52.36,455300.0,26.7409,26.9718,26.7255,26.8692,455300.0
2015-04-15 10:00:00,52.37,52.44,52.23,52.23,265600.0,26.8743,26.9102,26.8025,26.8025,265600.0
2015-04-15 10:30:00,52.24,52.25,51.97,52.05,316700.0,26.8076,26.8127,26.6691,26.7101,316700.0
2015-04-15 11:00:00,52.05,52.06,51.8,51.8,343600.0,26.7101,26.7152,26.5818,26.5818,343600.0
2015-04-15 11:30:00,51.8,51.83,51.68,51.79,329300.0,26.5818,26.5972,26.5202,26.5767,329300.0
2015-04-15 12:00:00,51.79,51.81,51.66,51.66,214500.0,26.5767,26.587,26.51,26.51,214500.0
2015-04-15 12:30:00,51.66,51.71,51.63,51.67,256300.0,26.51,26.5356,26.4946,26.5151,256300.0
2015-04-15 13:00:00,51.67,51.88,51.67,51.85,249600.0,26.5151,26.6229,26.5151,26.6075,249600.0
2015-04-15 13:30:00,51.86,51.88,51.68,51.73,318000.0,26.6126,26.6229,26.5202,26.5459,318000.0
2015-04-15 14:00:00,51.72,51.85,51.65,51.68,287800.0,26.5408,26.6075,26.5048,26.5202,287800.0
2015-04-15 14:30:00,51.68,51.74,51.65,51.73,264700.0,26.5202,26.551,26.5048,26.5459,264700.0
2015-04-15 15:00:00,51.73,51.73,51.63,51.7,363000.0,26.5459,26.5459,26.4946,26.5305,363000.0
2015-04-15 15:30:00,51.7,51.7,51.54,51.6,1087000.0,26.5305,26.5305,26.4484,26.4792,1087000.0
2015-04-16 09:30:00,51.98,52.08,51.61,51.84,815200.0,26.6742,26.7255,26.4843,26.6024,815200.0
2015-04-16 10:00:00,51.85,52.0,51.75,51.94,659200.0,26.6075,26.6845,26.5562,26.6537,659200.0
2015-04-16 10:30:00,51.95,52.14,51.88,52.1,479900.0,26.6588,26.7563,26.6229,26.7358,479900.0
2015-04-16 11:00:00,52.08,52.29,52.08,52.19,425700.0,26.7255,26.8333,26.7255,26.782,425700.0
2015-04-16 11:30:00,52.19,52.25,52.13,52.19,284000.0,26.782,26.8127,26.7512,26.782,284000.0
2015-04-16 12:00:00,52.19,52.24,52.0,52.1,220300.0,26.782,26.8076,26.6845,26.7358,220300.0
2015-04-16 12:30:00,52.1,52.13,52.04,52.11,221200.0,26.7358,26.7512,26.705,26.7409,221200.0
2015-04-16 13:00:00,52.11,52.29,52.1,52.27,221300.0,26.7409,26.8333,26.7358,26.823,221300.0
2015-04-16 13:30:00,52.26,52.4,52.24,52.36,564100.0,26.8179,26.8897,26.8076,26.8692,564100.0
2015-04-16 14:00:00,52.37,52.39,52.24,52.29,324300.0,26.8743,26.8846,26.8076,26.8333,324300.0
2015-04-16 14:30:00,52.28,52.3,52.22,52.24,252500.0,26.8281,26.8384,26.7974,26.8076,252500.0
2015-04-16 15:00:00,52.25,52.29,52.08,52.1,760600.0,26.8127,26.8333,26.7255,26.7358,760600.0
2015-04-16 15:30:00,52.1,52.11,52.0,52.05,862300.0,26.7358,26.7409,26.6845,26.7101,862300.0
2015-04-17 09:30:00,51.93,52.08,51.66,51.77,1003600.0,26.6485,26.7255,26.51,26.5664,1003600.0
2015-04-17 10:00:00,51.78,51.96,51.68,51.88,379700.0,26.5716,26.6639,26.5202,26.6229,379700.0
2015-04-17 10:30:00,51.87,51.94,51.74,51.76,313900.0,26.6177,26.6537,26.551,26.5613,313900.0
2015-04-17 11:00:00,51.76,51.79,51.65,51.74,234200.0,26.5613,26.5767,26.5048,26.551,234200.0
2015-04-17 11:30:00,51.75,51.87,51.68,51.79,288400.0,26.5562,26.6177,26.5202,26.5767,288400.0
2015-04-17 12:00:00,51.79,51.89,51.79,51.85,270400.0,26.5767,26.628,26.5767,26.6075,270400.0
2015-04-17 12:30:00,51.85,51.87,51.76,51.8,207000.0,26.6075,26.6177,26.5613,26.5818,207000.0
2015-04-17 13:00:00,51.8,51.87,51.77,51.82,287400.0,26.5818,26.6177,26.5664,26.5921,287400.0
2015-04-17 13:30:00,51.82,51.86,51.73,51.8,481700.0,26.5921,26.6126,26.5459,26.5818,481700.0
2015-04-17 14:00:00,51.81,51.86,51.71,51.85,456900.0,26.587,26.6126,26.5356,26.6075,456900.0
2015-04-17 14:30:00,51.84,51.87,51.76,51.82,506200.0,26.6024,26.6177,26.5613,26.5921,506200.0
2015-04-17 15:00:00,51.82,51.88,51.8,51.86,514200.0,26.5921,26.6229,26.5818,26.6126,514200.0
2015-04-17 15:30:00,51.86,51.91,51.69,51.75,1425700.0,26.6126,26.6383,26.5254,26.5562,1425700.0
2015-04-20 09:30:00,52.0,52.45,52.0,52.39,729300.0,26.6845,26.9154,26.6845,26.8846,729300.0
2015-04-20 10:00:00,52.38,52.51,52.27,52.51,532500.0,26.8795,26.9462,26.823,26.9462,532500.0
2015-04-20 10:30:00,52.51,52.6,52.44,52.58,481600.0,26.9462,26.9924,26.9102,26.9821,481600.0
2015-04-20 11:00:00,52.58,52.76,52.57,52.74,546600.0,26.9821,27.0745,26.977,27.0642,546600.0
2015-04-20 11:30:00,52.74,52.84,52.74,52.83,430500.0,27.0642,27.1155,27.0642,27.1104,430500.0
2015-04-20 12:00:00,52.83,52.83,52.67,52.69,319400.0,27.1104,27.1104,27.0283,27.0385,319400.0
2015-04-20 12:30:00,52.7,52.75,52.67,52.72,211600.0,27.0437,27.0693,27.0283,27.0539,211600.0
2015-04-20 13:00:00,52.72,52.75,52.63,52.67,304600.0,27.0539,27.0693,27.0077,27.0283,304600.0
2015-04-20 13:30:00,52.67,52.69,52.61,52.63,235400.0,27.0283,27.0385,26.9975,27.0077,235400.0
2015-04-20 14:00:00,52.64,52.66,52.39,52.59,550000.0,27.0129,27.0231,26.8846,26.9872,550000.0
2015-04-20 14:30:00,52.59,52.66,52.54,52.65,429100.0,26.9872,27.0231,26.9616,27.018,429100.0
2015-04-20 15:00:00,52.64,52.69,52.56,52.62,449700.0,27.0129,27.0385,26.9718,27.0026,449700.0
2015-04-20 15:30:00,52.62,52.64,52.54,52.62,1189000.0,27.0026,27.0129,26.9616,27.0026,1189000.0
2015-04-21 09:30:00,52.77,52.99,52.64,52.77,835700.0,27.0796,27.1925,27.0129,27.0796,835700.0
2015-04-21 10:00:00,52.78,52.84,52.53,52.53,473000.0,27.0847,27.1155,26.9564,26.9564,473000.0
2015-04-21 10:30:00,52.52,52.55,52.36,52.37,352500.0,26.9513,26.9667,26.8692,26.8743,352500.0
2015-04-21 11:00:00,52.37,52.44,52.35,52.36,278200.0,26.8743,26.9102,26.8641,26.8692,278200.0
2015-04-21 11:30:00,52.34,52.41,52.15,52.24,391900.0,26.8589,26.8949,26.7614,26.8076,391900.0
2015-04-21 12:00:00,52.23,52.27,52.14,52.25,343200.0,26.8025,26.823,26.7563,26.8127,343200.0
2015-04-21 12:30:00,52.25,52.26,52.16,52.23,194000.0,26.8127,26.8179,26.7666,26.8025,194000.0
2015-04-21 13:00:00,52.23,52.24,52.19,52.2,275900.0,26.8025,26.8076,26.782,26.7871,275900.0
2015-04-21 13:30:00,52.19,52.2,52.07,52.13,296100.0,26.782,26.7871,26.7204,26.7512,296100.0
2015-04-21 14:00:00,52.12,52.17,52.08,52.09,365100.0,26.746,26.7717,26.7255,26.7306,365100.0
2015-04-21 14:30:00,52.09,52.1,52.03,52.05,425300.0,26.7306,26.7358,26.6999,26.7101,425300.0
2015-04-21 15:00:00,52.05,52.1,52.02,52.09,397000.0,26.7101,26.7358,26.6947,26.7306,397000.0
2015-04-21 15:30:00,52.09,52.15,52.03,52.1,1058900.0,26.7306,26.7614,26.6999,26.7358,1058900.0
2015-04-22 09:30:00,52.08,52.08,51.53,51.74,1100500.0,26.7255,26.7255,26.4433,26.551,1100500.0
2015-04-22 10:00:00,51.75,51.77,51.54,51.56,502300.0,26.5562,26.5664,26.4484,26.4587,502300.0
2015-04-22 10:30:00,51.56,51.63,51.5,51.59,351300.0,26.4587,26.4946,26.4279,26.4741,351300.0
2015-04-22 11:00:00,51.59,51.72,51.55,51.72,576600.0,26.4741,26.5408,26.4535,26.5408,576600.0
2015-04-22 11:30:00,51.71,51.81,51.68,51.72,294800.0,26.5356,26.587,26.5202,26.5408,294800.0
2015-04-22 12:00:00,51.72,51.73,51.58,51.58,323900.0,26.5408,26.5459,26.4689,26.4689,323900.0
2015-04-22 12:30:00,51.58,51.66,51.53,51.66,897600.0,26.4689,26.51,26.4433,26.51,897600.0
2015-04-22 13:00:00,51.66,51.76,51.55,51.68,485600.0,26.51,26.5613,26.4535,26.5202,485600.0
2015-04-22 13:30:00,51.68,51.9,51.65,51.83,493300.0,26.5202,26.6331,26.5048,26.5972,493300.0
2015-04-22 14:00:00,51.82,51.83,51.66,51.75,733000.0,26.5921,26.5972,26.51,26.5562,733000.0
2015-04-22 14:30:00,51.75,51.87,51.72,51.86,450200.0,26.5562,26.6177,26.5408,26.6126,450200.0
2015-04-22 15:00:00,51.86,51.95,51.81,51.95,589300.0,26.6126,26.6588,26.587,26.6588,589300.0
2015-04-22 15:30:00,51.95,52.13,51.94,52.11,1785100.0,26.6588,26.7512,26.6537,26.7409,1785100.0
2015-04-23 09:30:00,52.04,52.1,51.8,51.97,692500.0,26.705,26.7358,26.5818,26.6691,692500.0
2015-04-23 10:00:00,51.97,52.42,51.87,52.41,806700.0,26.6691,26.9,26.6177,26.8949,806700.0
2015-04-23 10:30:00,52.41,52.6,52.36,52.58,713800.0,26.8949,26.9924,26.8692,26.9821,713800.0
2015-04-23 11:00:00,52.58,52.86,52.57,52.79,677800.0,26.9821,27.1258,26.977,27.0899,677800.0
2015-04-23 11:30:00,52.79,52.92,52.66,52.88,411600.0,27.0899,27.1566,27.0231,27.136,411600.0
2015-04-23 12:00:00,52.88,52.91,52.68,52.79,292200.0,27.136,27.1514,27.0334,27.0899,292200.0
2015-04-23 12:30:00,52.79,52.91,52.66,52.87,306300.0,27.0899,27.1514,27.0231,27.1309,306300.0
2015-04-23 13:00:00,52.88,52.92,52.78,52.84,274600.0,27.136,27.1566,27.0847,27.1155,274600.0
2015-04-23 13:30:00,52.83,52.85,52.64,52.68,604400.0,27.1104,27.1206,27.0129,27.0334,604400.0
2015-04-23 14:00:00,52.69,52.71,52.55,52.57,287500.0,27.0385,27.0488,26.9667,26.977,287500.0
2015-04-23 14:30:00,52.58,52.6,52.42,52.54,319800.0,26.9821,26.9924,26.9,26.9616,319800.0
2015-04-23 15:00:00,52.55,52.58,52.47,52.51,420800.0,26.9667,26.9821,26.9256,26.9462,420800.0
2015-04-23 15:30:00,52.51,52.51,52.35,52.36,1244800.0,26.9462,26.9462,26.8641,26.8692,1244800.0
2015-04-24 09:30:00,52.51,52.64,52.29,52.45,437500.0,26.9462,27.0129,26.8333,26.9154,437500.0
2015-04-24 10:00:00,52.45,52.54,52.35,52.43,442100.0,26.9154,26.9616,26.8641,26.9051,442100.0
2015-04-24 10:30:00,52.43,52.54,52.42,52.51,582800.0,26.9051,26.9616,26.9,26.9462,582800.0
2015-04-24 11:00:00,52.52,52.52,52.33,52.36,351700.0,26.9513,26.9513,26.8538,26.8692,351700.0
2015-04-24 11:30:00,52.36,52.4,52.25,52.26,251000.0,26.8692,26.8897,26.8127,26.8179,251000.0
2015-04-24 12:00:00,52.27,52.36,52.23,52.3,169300.0,26.823,26.8692,26.8025,26.8384,169300.0
2015-04-24 12:30:00,52.29,52.34,52.2,52.25,193700.0,26.8333,26.8589,26.7871,26.8127,193700.0
2015-04-24 13:00:00,52.25,52.26,52.18,52.19,169400.0,26.8127,26.8179,26.7768,26.782,169400.0
2015-04-24 13:30:00,52.19,52.29,52.18,52.26,143300.0,26.782,26.8333,26.7768,26.8179,143300.0
2015-04-24 14:00:00,52.25,52.29,52.18,52.22,197200.0,26.8127,26.8333,26.7768,26.7974,197200.0
2015-04-24 14:30:00,52.22,52.24,52.04,52.1,232500.0,26.7974,26.8076,26.705,26.7358,232500.0
2015-04-24 15:00:00,52.09,52.15,52.06,52.11,258100.0,26.7306,26.7614,26.7152,26.7409,258100.0
2015-04-24 15:30:00,52.11,52.12,52.03,52.08,548000.0,26.7409,26.746,26.6999,26.7255,548000.0
2015-04-27 09:30:00,52.14,52.15,51.62,51.73,613500.0,26.7563,26.7614,26.4895,26.5459,613500.0
2015-04-27 10:00:00,51.73,51.78,51.64,51.74,503100.0,26.5459,26.5716,26.4997,26.551,503100.0
2015-04-27 10:30:00,51.74,51.76,51.65,51.72,291100.0,26.551,26.5613,26.5048,26.5408,291100.0
2015-04-27 11:00:00,51.71,51.75,51.66,51.74,251200.0,26.5356,26.5562,26.51,26.551,251200.0
2015-04-27 11:30:00,51.75,51.83,51.64,51.66,353900.0,26.5562,26.5972,26.4997,26.51,353900.0
2015-04-27 12:00:00,51.67,51.72,51.53,51.61,264000.0,26.5151,26.5408,26.4433,26.4843,264000.0
2015-04-27 12:30:00,51.61,51.62,51.45,51.54,309700.0,26.4843,26.4895,26.4022,26.4484,309700.0
2015-04-27 13:00:00,51.53,51.61,51.46,51.58,276700.0,26.4433,26.4843,26.4073,26.4689,276700.0
2015-04-27 13:30:00,51.58,51.65,51.54,51.6,245400.0,26.4689,26.5048,26.4484,26.4792,245400.0
2015-04-27 14:00:00,51.6,51.61,51.5,51.55,250100.0,26.4792,26.4843,26.4279,26.4535,250100.0
2015-04-27 14:30:00,51.54,51.55,51.45,51.48,269700.0,26.4484,26.4535,26.4022,26.4176,269700.0
2015-04-27 15:00:00,51.49,51.51,51.37,51.38,427400.0,26.4227,26.433,26.3612,26.3663,427400.0
2015-04-27 15:30:00,51.39,51.41,51.3,51.39,589700.0,26.3714,26.3817,26.3252,26.3714,589700.0
2015-04-28 09:30:00,51.25,51.58,51.25,51.49,532500.0,26.2996,26.4689,26.2996,26.4227,532500.0
2015-04-28 10:00:00,51.47,51.47,51.16,51.24,751100.0,26.4125,26.4125,26.2534,26.2945,751100.0
2015-04-28 10:30:00,51.24,51.32,51.16,51.24,912500.0,26.2945,26.3355,26.2534,26.2945,912500.0
2015-04-28 11:00:00,51.24,51.4,51.24,51.32,305500.0,26.2945,26.3766,26.2945,26.3355,305500.0
2015-04-28 11:30:00,51.33,51.45,51.29,51.44,256100.0,26.3406,26.4022,26.3201,26.3971,256100.0
2015-04-28 12:00:00,51.43,51.45,51.34,51.42,163600.0,26.392,26.4022,26.3458,26.3868,163600.0
2015-04-28 12:30:00,51.42,51.47,51.37,51.44,271200.0,26.3868,26.4125,26.3612,26.3971,271200.0
2015-04-28 13:00:00,51.45,51.49,51.44,51.45,203300.0,26.4022,26.4227,26.3971,26.4022,203300.0
2015-04-28 13:30:00,51.45,51.6,51.43,51.51,313700.0,26.4022,26.4792,26.392,26.433,313700.0
2015-04-28 14:00:00,51.52,51.52,51.41,51.42,212900.0,26.4381,26.4381,26.3817,26.3868,212900.0
2015-04-28 14:30:00,51.41,51.52,51.4,51.5,244100.0,26.3817,26.4381,26.3766,26.4279,244100.0
2015-04-28 15:00:00,51.49,51.61,51.49,51.61,322800.0,26.4227,26.4843,26.4227,26.4843,322800.0
2015-04-28 15:30:00,51.61,51.71,51.57,51.71,811300.0,26.4843,26.5356,26.4638,26.5356,811300.0
2015-04-29 09:30:00,51.39,51.56,51.18,51.19,733500.0,26.3714,26.4587,26.2637,26.2688,733500.0
2015-04-29 10:00:00,51.18,51.18,50.96,51.0,745400.0,26.2637,26.2637,26.1508,26.1713,745400.0
2015-04-29 10:30:00,51.0,51.11,50.85,50.86,430000.0,26.1713,26.2277,26.0943,26.0995,430000.0
2015-04-29 11:00:00,50.86,50.93,50.78,50.81,406200.0,26.0995,26.1354,26.0584,26.0738,406200.0
2015-04-29 11:30:00,50.81,50.82,50.66,50.71,681700.0,26.0738,26.0789,25.9968,26.0225,681700.0
2015-04-29 12:00:00,50.72,50.77,50.45,50.47,572400.0,26.0276,26.0533,25.8891,25.8993,572400.0
2015-04-29 12:30:00,50.46,50.57,50.41,50.53,369000.0,25.8942,25.9506,25.8685,25.9301,369000.0
2015-04-29 13:00:00,50.53,50.54,50.38,50.4,399800.0,25.9301,25.9352,25.8531,25.8634,399800.0
2015-04-29 13:30:00,50.4,50.58,50.36,50.51,494800.0,25.8634,25.9558,25.8429,25.9198,494800.0
2015-04-29 14:00:00,50.52,50.59,50.35,50.53,521400.0,25.925,25.9609,25.8377,25.9301,521400.0
2015-04-29 14:30:00,50.53,50.55,50.16,50.18,939000.0,25.9301,25.9404,25.7402,25.7505,939000.0
2015-04-29 15:00:00,50.19,50.34,50.19,50.27,616100.0,25.7556,25.8326,25.7556,25.7967,616100.0
2015-04-29 15:30:00,50.26,50.29,50.06,50.2,1796400.0,25.7916,25.8069,25.6889,25.7608,1796400.0
2015-04-30 09:30:00,50.15,50.3,49.91,50.11,925000.0,25.7351,25.8121,25.6119,25.7146,925000.0
2015-04-30 10:00:00,50.1,50.19,50.03,50.13,1638900.0,25.7094,25.7556,25.6735,25.7248,1638900.0
2015-04-30 10:30:00,50.13,50.24,50.06,50.12,432000.0,25.7248,25.7813,25.6889,25.7197,432000.0
2015-04-30 11:00:00,50.12,50.28,50.09,50.19,567000.0,25.7197,25.8018,25.7043,25.7556,567000.0
2015-04-30 11:30:00,50.19,50.26,50.09,50.11,397600.0,25.7556,25.7916,25.7043,25.7146,397600.0
2015-04-30 12:00:00,50.11,50.13,49.97,50.03,762200.0,25.7146,25.7248,25.6427,25.6735,762200.0
2015-04-30 12:30:00,50.02,50.11,50.0,50.11,375900.0,25.6684,25.7146,25.6581,25.7146,375900.0
2015-04-30 13:00:00,50.11,50.24,50.04,50.17,287000.0,25.7146,25.7813,25.6787,25.7454,287000.0
2015-04-30 13:30:00,50.16,50.2,50.09,50.11,359900.0,25.7402,25.7608,25.7043,25.7146,359900.0
2015-04-30 14:00:00,50.11,50.23,50.05,50.09,335800.0,25.7146,25.7762,25.6838,25.7043,335800.0
2015-04-30 14:30:00,50.08,50.11,49.99,50.01,492600.0,25.6992,25.7146,25.653,25.6633,492600.0
2015-04-30 15:00:00,50.0,50.02,49.83,49.98,742700.0,25.6581,25.6684,25.5709,25.6479,742700.0
2015-04-30 15:30:00,49.98,50.05,49.88,50.04,1294300.0,25.6479,25.6838,25.5966,25.6787,1294300.0
2015-05-01 09:30:00,50.12,50.52,50.11,50.46,535300.0,25.7197,25.925,25.7146,25.8942,535300.0
2015-05-01 10:00:00,50.46,50.57,50.41,50.54,467200.0,25.8942,25.9506,25.8685,25.9352,467200.0
2015-05-01 10:30:00,50.54,50.55,50.47,50.55,435500.0,25.9352,25.9404,25.8993,25.9404,435500.0
2015-05-01 11:00:00,50.55,50.62,50.52,50.53,378200.0,25.9404,25.9763,25.925,25.9301,378200.0
2015-05-01 11:30:00,50.54,50.57,50.38,50.47,232200.0,25.9352,25.9506,25.8531,25.8993,232200.0
2015-05-01 12:00:00,50.46,50.47,50.3,50.38,328000.0,25.8942,25.8993,25.8121,25.8531,328000.0
2015-05-01 12:30:00,50.39,50.48,50.38,50.47,310700.0,25.8583,25.9044,25.8531,25.8993,310700.0
2015-05-01 13:00:00,50.46,50.54,50.46,50.54,271300.0,25.8942,25.9352,25.8942,25.9352,271300.0
2015-05-01 13:30:00,50.54,50.67,50.52,50.62,276400.0,25.9352,26.002,25.925,25.9763,276400.0
2015-05-01 14:00:00,50.62,50.67,50.6,50.64,213100.0,25.9763,26.002,25.966,25.9866,213100.0
2015-05-01 14:30:00,50.64,50.64,50.53,50.58,178700.0,25.9866,25.9866,25.9301,25.9558,178700.0
2015-05-01 15:00:00,50.59,50.59,50.47,50.49,385600.0,25.9609,25.9609,25.8993,25.9096,385600.0
2015-05-01 15:30:00,50.49,50.67,50.47,50.65,1009400.0,25.9096,26.002,25.8993,25.9917,1009400.0
2015-05-04 09:30:00,50.86,50.91,50.58,50.84,397500.0,26.0995,26.1251,25.9558,26.0892,397500.0
2015-05-04 10:00:00,50.83,50.88,50.69,50.75,304200.0,26.0841,26.1097,26.0122,26.043,304200.0
2015-05-04 10:30:00,50.74,50.76,50.58,50.61,255400.0,26.0379,26.0481,25.9558,25.9712,255400.0
2015-05-04 11:00:00,50.6,50.63,50.45,50.51,311000.0,25.966,25.9814,25.8891,25.9198,311000.0
2015-05-04 11:30:00,50.5,50.55,50.46,50.53,200600.0,25.9147,25.9404,25.8942,25.9301,200600.0
2015-05-04 12:00:00,50.54,50.63,50.52,50.61,215400.0,25.9352,25.9814,25.925,25.9712,215400.0
2015-05-04 12:30:00,50.61,50.62,50.54,50.56,106200.0,25.9712,25.9763,25.9352,25.9455,106200.0
2015-05-04 13:00:00,50.56,50.59,50.53,50.58,122600.0,25.9455,25.9609,25.9301,25.9558,122600.0
2015-05-04 13:30:00,50.57,50.62,50.55,50.62,167700.0,25.9506,25.9763,25.9404,25.9763,167700.0
2015-05-04 14:00:00,50.61,50.69,50.6,50.65,195300.0,25.9712,26.0122,25.966,25.9917,195300.0
2015-05-04 14:30:00,50.66,50.68,50.55,50.57,248600.0,25.9968,26.0071,25.9404,25.9506,248600.0
2015-05-04 15:00:00,50.58,50.68,50.5,50.65,349200.0,25.9558,26.0071,25.9147,25.9917,349200.0
2015-05-04 15:30:00,50.65,50.73,50.6,50.69,1116800.0,25.9917,26.0327,25.966,26.0122,1116800.0
2015-05-05 09:30:00,50.5,50.52,50.22,50.41,530800.0,25.9147,25.925,25.771,25.8685,530800.0
2015-05-05 10:00:00,50.41,50.55,50.31,50.52,290200.0,25.8685,25.9404,25.8172,25.925,290200.0
2015-05-05 10:30:00,50.52,50.58,50.4,50.41,274900.0,25.925,25.9558,25.8634,25.8685,274900.0
2015-05-05 11:00:00,50.41,50.41,50.15,50.19,416900.0,25.8685,25.8685,25.7351,25.7556,416900.0
2015-05-05 11:30:00,50.2,50.36,50.17,50.34,207100.0,25.7608,25.8429,25.7454,25.8326,207100.0
2015-05-05 12:00:00,50.34,50.45,50.33,50.42,187200.0,25.8326,25.8891,25.8275,25.8737,187200.0
2015-05-05 12:30:00,50.42,50.42,50.3,50.33,252300.0,25.8737,25.8737,25.8121,25.8275,252300.0
2015-05-05 13:00:00,50.33,50.35,50.21,50.29,214900.0,25.8275,25.8377,25.7659,25.8069,214900.0
2015-05-05 13:30:00,50.29,50.33,50.25,50.27,125800.0,25.8069,25.8275,25.7864,25.7967,125800.0
2015-05-05 14:00:00,50.27,50.33,50.24,50.27,172500.0,25.7967,25.8275,25.7813,25.7967,172500.0
2015-05-05 14:30:00,50.26,50.33,50.19,50.21,178700.0,25.7916,25.8275,25.7556,25.7659,178700.0
2015-05-05 15:00:00,50.21,50.29,50.15,50.28,352300.0,25.7659,25.8069,25.7351,25.8018,352300.0
2015-05-05 15:30:00,50.27,50.37,50.27,50.35,891200.0,25.7967,25.848,25.7967,25.8377,891200.0
2015-05-06 09:30:00,50.43,50.64,50.2,50.25,604700.0,25.8788,25.9866,25.7608,25.7864,604700.0
2015-05-06 10:00:00,50.25,50.36,50.13,50.35,457500.0,25.7864,25.8429,25.7248,25.8377,457500.0
2015-05-06 10:30:00,50.34,50.67,50.32,50.66,396600.0,25.8326,26.002,25.8223,25.9968,396600.0
2015-05-06 11:00:00,50.66,50.78,50.52,50.59,375800.0,25.9968,26.0584,25.925,25.9609,375800.0
2015-05-06 11:30:00,50.59,50.69,50.53,50.67,238400.0,25.9609,26.0122,25.9301,26.002,238400.0
2015-05-06 12:00:00,50.66,50.66,50.48,50.48,215800.0,25.9968,25.9968,25.9044,25.9044,215800.0
2015-05-06 12:30:00,50.48,50.64,50.47,50.59,380700.0,25.9044,25.9866,25.8993,25.9609,380700.0
2015-05-06 13:00:00,50.59,50.6,50.5,50.52,283900.0,25.9609,25.966,25.9147,25.925,283900.0
2015-05-06 13:30:00,50.52,50.52,50.35,50.43,333800.0,25.925,25.925,25.8377,25.8788,333800.0
2015-05-06 14:00:00,50.44,50.58,50.41,50.57,415400.0,25.8839,25.9558,25.8685,25.9506,415400.0
2015-05-06 14:30:00,50.57,50.58,50.45,50.47,557700.0,25.9506,25.9558,25.8891,25.8993,557700.0
2015-05-06 15:00:00,50.47,50.53,50.38,50.53,497300.0,25.8993,25.9301,25.8531,25.9301,497300.0
2015-05-06 15:30:00,50.52,50.71,50.48,50.71,966100.0,25.925,26.0225,25.9044,26.0225,966100.0
2015-05-07 09:30:00,50.48,50.72,50.42,50.53,439700.0,25.9044,26.0276,25.8737,25.9301,439700.0
2015-05-07 10:00:00,50.53,50.57,50.45,50.48,231600.0,25.9301,25.9506,25.8891,25.9044,231600.0
2015-05-07 10:30:00,50.48,50.98,50.47,50.94,525300.0,25.9044,26.161,25.8993,26.1405,525300.0
2015-05-07 11:00:00,50.95,51.23,50.9,51.13,490200.0,26.1456,26.2893,26.12,26.238,490200.0
2015-05-07 11:30:00,51.12,51.18,51.04,51.15,244000.0,26.2329,26.2637,26.1918,26.2483,244000.0
2015-05-07 12:00:00,51.14,51.3,51.14,51.26,205700.0,26.2431,26.3252,26.2431,26.3047,205700.0
2015-05-07 12:30:00,51.26,51.32,51.25,51.26,150400.0,26.3047,26.3355,26.2996,26.3047,150400.0
2015-05-07 13:00:00,51.25,51.3,51.2,51.22,168900.0,26.2996,26.3252,26.2739,26.2842,168900.0
2015-05-07 13:30:00,51.21,51.32,51.21,51.26,280700.0,26.2791,26.3355,26.2791,26.3047,280700.0
2015-05-07 14:00:00,51.27,51.29,51.24,51.28,165100.0,26.3098,26.3201,26.2945,26.315,165100.0
2015-05-07 14:30:00,51.27,51.31,51.24,51.27,253100.0,26.3098,26.3304,26.2945,26.3098,253100.0
2015-05-07 15:00:00,51.26,51.36,51.23,51.27,334200.0,26.3047,26.356,26.2893,26.3098,334200.0
2015-05-07 15:30:00,51.27,51.33,51.14,51.24,785100.0,26.3098,26.3406,26.2431,26.2945,785100.0
2015-05-08 09:30:00,51.61,52.28,51.53,52.22,893000.0,26.4843,26.8281,26.4433,26.7974,893000.0
2015-05-08 10:00:00,52.22,52.41,52.18,52.38,531300.0,26.7974,26.8949,26.7768,26.8795,531300.0
2015-05-08 10:30:00,52.37,52.44,52.32,52.4,428500.0,26.8743,26.9102,26.8487,26.8897,428500.0
2015-05-08 11:00:00,52.4,52.42,52.28,52.28,247200.0,26.8897,26.9,26.8281,26.8281,247200.0
2015-05-08 11:30:00,52.29,52.38,52.29,52.36,382200.0,26.8333,26.8795,26.8333,26.8692,382200.0
2015-05-08 12:00:00,52.37,52.38,52.19,52.24,196800.0,26.8743,26.8795,26.782,26.8076,196800.0
2015-05-08 12:30:00,52.24,52.3,52.19,52.21,181800.0,26.8076,26.8384,26.782,26.7922,181800.0
2015-05-08 13:00:00,52.21,52.23,52.13,52.17,231100.0,26.7922,26.8025,26.7512,26.7717,231100.0
2015-05-08 13:30:00,52.16,52.18,52.07,52.14,294000.0,26.7666,26.7768,26.7204,26.7563,294000.0
2015-05-08 14:00:00,52.14,52.19,52.07,52.07,222400.0,26.7563,26.782,26.7204,26.7204,222400.0
2015-05-08 14:30:00,52.08,52.15,52.07,52.11,184700.0,26.7255,26.7614,26.7204,26.7409,184700.0
2015-05-08 15:00:00,52.12,52.16,52.09,52.11,313400.0,26.746,26.7666,26.7306,26.7409,313400.0
2015-05-08 15:30:00,52.11,52.18,52.1,52.16,586600.0,26.7409,26.7768,26.7358,26.7666,586600.0
2015-05-11 09:30:00,52.2,52.29,52.06,52.24,604000.0,26.7871,26.8333,26.7152,26.8076,604000.0
2015-05-11 10:00:00,52.24,52.31,52.16,52.17,278200.0,26.8076,26.8435,26.7666,26.7717,278200.0
2015-05-11 10:30:00,52.17,52.17,52.08,52.12,209700.0,26.7717,26.7717,26.7255,26.746,209700.0
2015-05-11 11:00:00,52.11,52.18,52.05,52.07,214800.0,26.7409,26.7768,26.7101,26.7204,214800.0
2015-05-11 11:30:00,52.08,52.08,51.93,51.96,224500.0,26.7255,26.7255,26.6485,26.6639,224500.0
2015-05-11 12:00:00,51.95,51.95,51.73,51.85,230400.0,26.6588,26.6588,26.5459,26.6075,230400.0
2015-05-11 12:30:00,51.84,51.85,51.72,51.77,250200.0,26.6024,26.6075,26.5408,26.5664,250200.0
2015-05-11 13:00:00,51.76,51.8,51.72,51.75,126900.0,26.5613,26.5818,26.5408,26.5562,126900.0
2015-05-11 13:30:00,51.74,51.75,51.58,51.59,218900.0,26.551,26.5562,26.4689,26.4741,218900.0
2015-05-11 14:00:00,51.59,51.63,51.52,51.62,236700.0,26.4741,26.4946,26.4381,26.4895,236700.0
2015-05-11 14:30:00,51.61,51.65,51.35,51.39,358300.0,26.4843,26.5048,26.3509,26.3714,358300.0
2015-05-11 15:00:00,51.38,51.5,51.33,51.48,407500.0,26.3663,26.4279,26.3406,26.4176,407500.0
2015-05-11 15:30:00,51.48,51.5,51.29,51.33,886300.0,26.4176,26.4279,26.3201,26.3406,886300.0
2015-05-12 09:30:00,50.79,51.18,50.71,51.16,801800.0,26.0635,26.2637,26.0225,26.2534,801800.0
2015-05-12 10:00:00,51.16,51.16,50.75,50.92,716700.0,26.2534,26.2534,26.043,26.1302,716700.0
2015-05-12 10:30:00,50.91,51.14,50.91,51.08,438400.0,26.1251,26.2431,26.1251,26.2123,438400.0
2015-05-12 11:00:00,51.09,51.19,51.01,51.01,288900.0,26.2175,26.2688,26.1764,26.1764,288900.0
2015-05-12 11:30:00,51.01,51.08,50.94,50.99,387200.0,26.1764,26.2123,26.1405,26.1662,387200.0
2015-05-12 12:00:00,51.0,51.02,50.9,51.02,182700.0,26.1713,26.1816,26.12,26.1816,182700.0
2015-05-12 12:30:00,51.02,51.16,50.99,51.1,255000.0,26.1816,26.2534,26.1662,26.2226,255000.0
2015-05-12 13:00:00,51.1,51.2,51.05,51.06,162800.0,26.2226,26.2739,26.197,26.2021,162800.0
2015-05-12 13:30:00,51.07,51.1,50.99,51.06,240100.0,26.2072,26.2226,26.1662,26.2021,240100.0
2015-05-12 14:00:00,51.06,51.22,51.02,51.21,206200.0,26.2021,26.2842,26.1816,26.2791,206200.0
2015-05-12 14:30:00,51.21,51.29,51.15,51.17,262100.0,26.2791,26.3201,26.2483,26.2585,262100.0
2015-05-12 15:00:00,51.18,51.25,51.15,51.19,276500.0,26.2637,26.2996,26.2483,26.2688,276500.0
2015-05-12 15:30:00,51.19,51.26,51.15,51.16,520800.0,26.2688,26.3047,26.2483,26.2534,520800.0
2015-05-13 09:30:00,51.23,51.48,51.17,51.27,415100.0,26.2893,26.4176,26.2585,26.3098,415100.0
2015-05-13 10:00:00,51.28,51.35,51.22,51.24,312000.0,26.315,26.3509,26.2842,26.2945,312000.0
2015-05-13 10:30:00,51.23,51.24,51.0,51.0,304000.0,26.2893,26.2945,26.1713,26.1713,304000.0
2015-05-13 11:00:00,51.01,51.16,50.95,51.16,355700.0,26.1764,26.2534,26.1456,26.2534,355700.0
2015-05-13 11:30:00,51.15,51.2,51.11,51.13,281300.0,26.2483,26.2739,26.2277,26.238,281300.0
2015-05-13 12:00:00,51.14,51.18,51.1,51.14,163300.0,26.2431,26.2637,26.2226,26.2431,163300.0
2015-05-13 12:30:00,51.13,51.23,51.11,51.19,170100.0,26.238,26.2893,26.2277,26.2688,170100.0
2015-05-13 13:00:00,51.19,51.33,51.18,51.3,249200.0,26.2688,26.3406,26.2637,26.3252,249200.0
2015-05-13 13:30:00,51.31,51.36,51.22,51.23,171700.0,26.3304,26.356,26.2842,26.2893,171700.0
2015-05-13 14:00:00,51.24,51.24,51.11,51.16,277600.0,26.2945,26.2945,26.2277,26.2534,277600.0
2015-05-13 14:30:00,51.15,51.19,51.0,51.01,311000.0,26.2483,26.2688,26.1713,26.1764,311000.0
2015-05-13 15:00:00,51.0,51.11,50.97,50.98,369400.0,26.1713,26.2277,26.1559,26.161,369400.0
2015-05-13 15:30:00,50.98,51.04,50.89,51.01,990800.0,26.161,26.1918,26.1148,26.1764,990800.0
2015-05-14 09:30:00,51.41,51.68,51.38,51.58,487200.0,26.3817,26.5202,26.3663,26.4689,487200.0
2015-05-14 10:00:00,51.59,51.8,51.55,51.79,566100.0,26.4741,26.5818,26.4535,26.5767,566100.0
2015-05-14 10:30:00,51.79,52.04,51.78,52.02,528400.0,26.5767,26.705,26.5716,26.6947,528400.0
2015-05-14 11:00:00,52.02,52.05,51.96,51.99,260600.0,26.6947,26.7101,26.6639,26.6793,260600.0
2015-05-14 11:30:00,51.98,52.1,51.93,52.09,210300.0,26.6742,26.7358,26.6485,26.7306,210300.0
2015-05-14 12:00:00,52.09,52.3,52.08,52.22,381500.0,26.7306,26.8384,26.7255,26.7974,381500.0
2015-05-14 12:30:00,52.23,52.28,52.19,52.27,160400.0,26.8025,26.8281,26.782,26.823,160400.0
2015-05-14 13:00:00,52.27,52.46,52.25,52.44,317500.0,26.823,26.9205,26.8127,26.9102,317500.0
2015-05-14 13:30:00,52.43,52.63,52.41,52.59,496300.0,26.9051,27.0077,26.8949,26.9872,496300.0
2015-05-14 14:00:00,52.6,52.61,52.46,52.49,391600.0,26.9924,26.9975,26.9205,26.9359,391600.0
2015-05-14 14:30:00,52.5,52.59,52.48,52.55,414300.0,26.941,26.9872,26.9308,26.9667,414300.0
2015-05-14 15:00:00,52.55,52.62,52.5,52.51,442000.0,26.9667,27.0026,26.941,26.9462,442000.0
2015-05-14 15:30:00,52.51,52.61,52.49,52.58,1013100.0,26.9462,26.9975,26.9359,26.9821,1013100.0
2015-05-15 09:30:00,52.56,52.85,52.56,52.77,1015200.0,26.9718,27.1206,26.9718,27.0796,1015200.0
2015-05-15 10:00:00,52.77,52.88,52.65,52.84,415800.0,27.0796,27.136,27.018,27.1155,415800.0
2015-05-15 10:30:00,52.84,52.85,52.68,52.72,229000.0,27.1155,27.1206,27.0334,27.0539,229000.0
2015-05-15 11:00:00,52.72,52.75,52.63,52.7,625300.0,27.0539,27.0693,27.0077,27.0437,625300.0
2015-05-15 11:30:00,52.69,52.73,52.61,52.66,237000.0,27.0385,27.0591,26.9975,27.0231,237000.0
2015-05-15 12:00:00,52.67,52.72,52.64,52.65,219300.0,27.0283,27.0539,27.0129,27.018,219300.0
2015-05-15 12:30:00,52.65,52.77,52.65,52.75,197800.0,27.018,27.0796,27.018,27.0693,197800.0
2015-05-15 13:00:00,52.74,52.76,52.65,52.67,176800.0,27.0642,27.0745,27.018,27.0283,176800.0
2015-05-15 13:30:00,52.66,52.7,52.64,52.66,184600.0,27.0231,27.0437,27.0129,27.0231,184600.0
2015-05-15 14:00:00,52.66,52.7,52.64,52.67,158100.0,27.0231,27.0437,27.0129,27.0283,158100.0
2015-05-15 14:30:00,52.68,52.74,52.67,52.71,171900.0,27.0334,27.0642,27.0283,27.0488,171900.0
2015-05-15 15:00:00,52.71,52.72,52.66,52.69,205300.0,27.0488,27.0539,27.0231,27.0385,205300.0
2015-05-15 15:30:00,52.7,52.84,52.69,52.82,498900.0,27.0437,27.1155,27.0385,27.1053,498900.0
2015-05-18 09:30:00,52.61,52.8,52.38,52.41,434100.0,26.9975,27.095,26.8795,26.8949,434100.0
2015-05-18 10:00:00,52.41,52.46,52.23,52.27,268500.0,26.8949,26.9205,26.8025,26.823,268500.0
2015-05-18 10:30:00,52.27,52.36,52.22,52.23,288600.0,26.823,26.8692,26.7974,26.8025,288600.0
2015-05-18 11:00:00,52.23,52.24,52.09,52.1,442500.0,26.8025,26.8076,26.7306,26.7358,442500.0
2015-05-18 11:30:00,52.09,52.19,52.01,52.15,318600.0,26.7306,26.782,26.6896,26.7614,318600.0
2015-05-18 12:00:00,52.15,52.19,52.1,52.13,266200.0,26.7614,26.782,26.7358,26.7512,266200.0
2015-05-18 12:30:00,52.14,52.14,52.03,52.04,173700.0,26.7563,26.7563,26.6999,26.705,173700.0
2015-05-18 13:00:00,52.04,52.09,52.03,52.05,137800.0,26.705,26.7306,26.6999,26.7101,137800.0
2015-05-18 13:30:00,52.05,52.14,52.04,52.05,256000.0,26.7101,26.7563,26.705,26.7101,256000.0
2015-05-18 14:00:00,52.05,52.06,51.98,52.0,301700.0,26.7101,26.7152,26.6742,26.6845,301700.0
2015-05-18 14:30:00,52.0,52.05,51.97,51.99,214700.0,26.6845,26.7101,26.6691,26.6793,214700.0
2015-05-18 15:00:00,51.99,52.0,51.93,51.96,338100.0,26.6793,26.6845,26.6485,26.6639,338100.0
2015-05-18 15:30:00,51.97,52.02,51.94,51.94,697100.0,26.6691,26.6947,26.6537,26.6537,697100.0
2015-05-19 09:30:00,52.03,52.03,51.79,51.83,467200.0,26.6999,26.6999,26.5767,26.5972,467200.0
2015-05-19 10:00:00,51.82,51.95,51.8,51.9,232900.0,26.5921,26.6588,26.5818,26.6331,232900.0
2015-05-19 10:30:00,51.89,51.97,51.88,51.94,191800.0,26.628,26.6691,26.6229,26.6537,191800.0
2015-05-19 11:00:00,51.95,51.98,51.88,51.95,258400.0,26.6588,26.6742,26.6229,26.6588,258400.0
2015-05-19 11:30:00,51.96,51.99,51.93,51.96,181200.0,26.6639,26.6793,26.6485,26.6639,181200.0
2015-05-19 12:00:00,51.96,52.01,51.95,51.98,185200.0,26.6639,26.6896,26.6588,26.6742,185200.0
2015-05-19 12:30:00,51.97,51.98,51.88,51.9,219300.0,26.6691,26.6742,26.6229,26.6331,219300.0
2015-05-19 13:00:00,51.9,51.9,51.84,51.86,179400.0,26.6331,26.6331,26.6024,26.6126,179400.0
2015-05-19 13:30:00,51.86,51.95,51.86,51.87,312600.0,26.6126,26.6588,26.6126,26.6177,312600.0
2015-05-19 14:00:00,51.86,51.91,51.82,51.87,191500.0,26.6126,26.6383,26.5921,26.6177,191500.0
2015-05-19 14:30:00,51.87,51.87,51.73,51.75,244400.0,26.6177,26.6177,26.5459,26.5562,244400.0
2015-05-19 15:00:00,51.75,51.75,51.63,51.65,315800.0,26.5562,26.5562,26.4946,26.5048,315800.0
2015-05-19 15:30:00,51.66,51.81,51.63,51.77,1068700.0,26.51,26.587,26.4946,26.5664,1068700.0
2015-05-20 09:30:00,51.94,52.13,51.79,52.0,609600.0,26.6537,26.7512,26.5767,26.6845,609600.0
2015-05-20 10:00:00,52.0,52.2,52.0,52.14,244500.0,26.6845,26.7871,26.6845,26.7563,244500.0
2015-05-20 10:30:00,52.13,52.25,52.05,52.19,225700.0,26.7512,26.8127,26.7101,26.782,225700.0
2015-05-20 11:00:00,52.2,52.27,52.14,52.26,336300.0,26.7871,26.823,26.7563,26.8179,336300.0
2015-05-20 11:30:00,52.27,52.28,52.0,52.01,270700.0,26.823,26.8281,26.6845,26.6896,270700.0
2015-05-20 12:00:00,52.01,52.02,51.87,51.89,189700.0,26.6896,26.6947,26.6177,26.628,189700.0
2015-05-20 12:30:00,51.89,51.92,51.83,51.83,101900.0,26.628,26.6434,26.5972,26.5972,101900.0
2015-05-20 13:00:00,51.83,51.89,51.79,51.88,172000.0,26.5972,26.628,26.5767,26.6229,172000.0
2015-05-20 13:30:00,51.89,51.9,51.8,51.8,125400.0,26.628,26.6331,26.5818,26.5818,125400.0
2015-05-20 14:00:00,51.81,52.03,51.8,52.03,348600.0,26.587,26.6999,26.5818,26.6999,348600.0
2015-05-20 14:30:00,52.02,52.03,51.88,51.97,252000.0,26.6947,26.6999,26.6229,26.6691,252000.0
2015-05-20 15:00:00,51.96,51.97,51.78,51.87,254000.0,26.6639,26.6691,26.5716,26.6177,254000.0
2015-05-20 15:30:00,51.87,51.87,51.78,51.78,582600.0,26.6177,26.6177,26.5716,26.5716,582600.0
2015-05-21 09:30:00,51.84,51.84,51.25,51.36,638700.0,26.6024,26.6024,26.2996,26.356,638700.0
2015-05-21 10:00:00,51.35,51.42,51.27,51.27,374700.0,26.3509,26.3868,26.3098,26.3098,374700.0
2015-05-21 10:30:00,51.28,51.33,51.22,51.28,424900.0,26.315,26.3406,26.2842,26.315,424900.0
2015-05-21 11:00:00,51.29,51.35,51.25,51.34,279400.0,26.3201,26.3509,26.2996,26.3458,279400.0
2015-05-21 11:30:00,51.35,51.4,51.26,51.28,215900.0,26.3509,26.3766,26.3047,26.315,215900.0
2015-05-21 12:00:00,51.28,51.32,51.25,51.32,158900.0,26.315,26.3355,26.2996,26.3355,158900.0
2015-05-21 12:30:00,51.32,51.39,51.31,51.36,175100.0,26.3355,26.3714,26.3304,26.356,175100.0
2015-05-21 13:00:00,51.36,51.51,51.36,51.51,214500.0,26.356,26.433,26.356,26.433,214500.0
2015-05-21 13:30:00,51.51,51.67,51.5,51.65,408200.0,26.433,26.5151,26.4279,26.5048,408200.0
2015-05-21 14:00:00,51.64,51.71,51.62,51.7,186000.0,26.4997,26.5356,26.4895,26.5305,186000.0
2015-05-21 14:30:00,51.7,51.71,51.64,51.65,249200.0,26.5305,26.5356,26.4997,26.5048,249200.0
2015-05-21 15:00:00,51.65,51.78,51.54,51.78,429600.0,26.5048,26.5716,26.4484,26.5716,429600.0
2015-05-21 15:30:00,51.78,51.8,51.57,51.63,1018600.0,26.5716,26.5818,26.4638,26.4946,1018600.0
2015-05-22 09:30:00,51.5,51.57,51.21,51.22,410700.0,26.4279,26.4638,26.2791,26.2842,410700.0
2015-05-22 10:00:00,51.22,51.41,51.2,51.37,444800.0,26.2842,26.3817,26.2739,26.3612,444800.0
2015-05-22 10:30:00,51.37,51.47,51.28,51.45,214600.0,26.3612,26.4125,26.315,26.4022,214600.0
2015-05-22 11:00:00,51.44,51.45,51.29,51.33,192700.0,26.3971,26.4022,26.3201,26.3406,192700.0
2015-05-22 11:30:00,51.33,51.35,51.26,51.34,170900.0,26.3406,26.3509,26.3047,26.3458,170900.0
2015-05-22 12:00:00,51.33,51.36,51.25,51.28,91100.0,26.3406,26.356,26.2996,26.315,91100.0
2015-05-22 12:30:00,51.29,51.4,51.29,51.39,137500.0,26.3201,26.3766,26.3201,26.3714,137500.0
2015-05-22 13:00:00,51.38,51.48,51.36,51.38,263600.0,26.3663,26.4176,26.356,26.3663,263600.0
2015-05-22 13:30:00,51.39,51.4,51.3,51.3,204400.0,26.3714,26.3766,26.3252,26.3252,204400.0
2015-05-22 14:00:00,51.3,51.43,51.21,51.43,303100.0,26.3252,26.392,26.2791,26.392,303100.0
2015-05-22 14:30:00,51.43,51.43,51.33,51.33,143300.0,26.392,26.392,26.3406,26.3406,143300.0
2015-05-22 15:00:00,51.33,51.38,51.31,51.31,201400.0,26.3406,26.3663,26.3304,26.3304,201400.0
2015-05-22 15:30:00,51.31,51.32,51.2,51.24,548800.0,26.3304,26.3355,26.2739,26.2945,548800.0
2015-05-26 09:30:00,51.23,51.24,51.0,51.01,319400.0,26.2893,26.2945,26.1713,26.1764,319400.0
2015-05-26 10:00:00,51.01,51.11,50.99,51.1,303800.0,26.1764,26.2277,26.1662,26.2226,303800.0
2015-05-26 10:30:00,51.1,51.17,51.0,51.02,222800.0,26.2226,26.2585,26.1713,26.1816,222800.0
2015-05-26 11:00:00,51.03,51.22,51.0,51.19,294400.0,26.1867,26.2842,26.1713,26.2688,294400.0
2015-05-26 11:30:00,51.19,51.4,51.16,51.37,230700.0,26.2688,26.3766,26.2534,26.3612,230700.0
2015-05-26 12:00:00,51.38,51.43,51.3,51.37,250100.0,26.3663,26.392,26.3252,26.3612,250100.0
2015-05-26 12:30:00,51.38,51.42,51.3,51.4,133800.0,26.3663,26.3868,26.3252,26.3766,133800.0
2015-05-26 13:00:00,51.4,51.45,51.26,51.45,240800.0,26.3766,26.4022,26.3047,26.4022,240800.0
2015-05-26 13:30:00,51.44,51.45,51.11,51.13,322900.0,26.3971,26.4022,26.2277,26.238,322900.0
2015-05-26 14:00:00,51.14,51.3,51.13,51.21,223000.0,26.2431,26.3252,26.238,26.2791,223000.0
2015-05-26 14:30:00,51.21,51.3,51.2,51.24,230900.0,26.2791,26.3252,26.2739,26.2945,230900.0
2015-05-26 15:00:00,51.24,51.33,51.2,51.31,354000.0,26.2945,26.3406,26.2739,26.3304,354000.0
2015-05-26 15:30:00,51.32,51.43,51.26,51.28,739200.0,26.3355,26.392,26.3047,26.315,739200.0
2015-05-27 09:30:00,51.4,51.83,51.24,51.77,655600.0,26.3766,26.5972,26.2945,26.5664,655600.0
2015-05-27 10:00:00,51.77,51.81,51.56,51.73,454900.0,26.5664,26.587,26.4587,26.5459,454900.0
2015-05-27 10:30:00,51.73,51.96,51.72,51.95,459200.0,26.5459,26.6639,26.5408,26.6588,459200.0
2015-05-27 11:00:00,51.94,52.0,51.85,51.96,319300.0,26.6537,26.6845,26.6075,26.6639,319300.0
2015-05-27 11:30:00,51.95,52.03,51.88,52.02,334700.0,26.6588,26.6999,26.6229,26.6947,334700.0
2015-05-27 12:00:00,52.03,52.03,51.89,51.9,205200.0,26.6999,26.6999,26.628,26.6331,205200.0
2015-05-27 12:30:00,51.9,51.9,51.81,51.84,213700.0,26.6331,26.6331,26.587,26.6024,213700.0
2015-05-27 13:00:00,51.84,51.96,51.83,51.96,177400.0,26.6024,26.6639,26.5972,26.6639,177400.0
2015-05-27 13:30:00,51.96,51.96,51.83,51.85,160100.0,26.6639,26.6639,26.5972,26.6075,160100.0
2015-05-27 14:00:00,51.86,51.89,51.78,51.8,249600.0,26.6126,26.628,26.5716,26.5818,249600.0
2015-05-27 14:30:00,51.8,51.84,51.76,51.81,185600.0,26.5818,26.6024,26.5613,26.587,185600.0
2015-05-27 15:00:00,51.82,51.92,51.81,51.83,277800.0,26.5921,26.6434,26.587,26.5972,277800.0
2015-05-27 15:30:00,51.83,51.93,51.83,51.84,753900.0,26.5972,26.6485,26.5972,26.6024,753900.0
2015-05-28 09:30:00,51.94,52.01,51.68,51.87,335200.0,26.6537,26.6896,26.5202,26.6177,335200.0
2015-05-28 10:00:00,51.87,51.89,51.73,51.81,222100.0,26.6177,26.628,26.5459,26.587,222100.0
2015-05-28 10:30:00,51.8,51.81,51.56,51.65,197900.0,26.5818,26.587,26.4587,26.5048,197900.0
2015-05-28 11:00:00,51.65,51.69,51.59,51.64,226200.0,26.5048,26.5254,26.4741,26.4997,226200.0
2015-05-28 11:30:00,51.63,51.64,51.5,51.59,234800.0,26.4946,26.4997,26.4279,26.4741,234800.0
2015-05-28 12:00:00,51.59,51.73,51.51,51.73,166600.0,26.4741,26.5459,26.433,26.5459,166600.0
2015-05-28 12:30:00,51.74,51.74,51.6,51.65,123300.0,26.551,26.551,26.4792,26.5048,123300.0
2015-05-28 13:00:00,51.65,51.73,51.62,51.63,142300.0,26.5048,26.5459,26.4895,26.4946,142300.0
2015-05-28 13:30:00,51.63,51.67,51.57,51.64,236800.0,26.4946,26.5151,26.4638,26.4997,236800.0
2015-05-28 14:00:00,51.65,51.7,51.57,51.69,188900.0,26.5048,26.5305,26.4638,26.5254,188900.0
2015-05-28 14:30:00,51.69,51.73,51.62,51.63,410800.0,26.5254,26.5459,26.4895,26.4946,410800.0
2015-05-28 15:00:00,51.64,51.66,51.53,51.54,500000.0,26.4997,26.51,26.4433,26.4484,500000.0
2015-05-28 15:30:00,51.55,51.68,51.52,51.61,690400.0,26.4535,26.5202,26.4381,26.4843,690400.0
2015-05-29 09:30:00,51.45,51.61,51.25,51.6,454817.0,26.4022,26.4843,26.2996,26.4792,454817.0
2015-05-29 10:00:00,51.59,51.73,51.49,51.55,404160.0,26.4741,26.5459,26.4227,26.4535,404160.0
2015-05-29 10:30:00,51.54,51.57,51.17,51.19,319384.0,26.4484,26.4638,26.2585,26.2688,319384.0
2015-05-29 11:00:00,51.18,51.32,51.17,51.19,186403.0,26.2637,26.3355,26.2585,26.2688,186403.0
2015-05-29 11:30:00,51.2,51.39,51.11,51.21,170088.0,26.2739,26.3714,26.2277,26.2791,170088.0
2015-05-29 12:00:00,51.22,51.28,51.12,51.19,282475.0,26.2842,26.315,26.2329,26.2688,282475.0
2015-05-29 12:30:00,51.19,51.27,51.14,51.26,174845.0,26.2688,26.3098,26.2431,26.3047,174845.0
2015-05-29 13:00:00,51.26,51.36,51.24,51.31,184149.0,26.3047,26.356,26.2945,26.3304,184149.0
2015-05-29 13:30:00,51.3,51.35,51.29,51.3,178992.0,26.3252,26.3509,26.3201,26.3252,178992.0
2015-05-29 14:00:00,51.3,51.32,51.21,51.24,220418.0,26.3252,26.3355,26.2791,26.2945,220418.0
2015-05-29 14:30:00,51.23,51.28,51.13,51.24,232469.0,26.2893,26.315,26.238,26.2945,232469.0
2015-05-29 15:00:00,51.24,51.34,51.19,51.25,585040.0,26.2945,26.3458,26.2688,26.2996,585040.0
2015-05-29 15:30:00,51.25,51.32,51.2,51.2,772900.0,26.2996,26.3355,26.2739,26.2739,772900.0
2015-06-01 09:30:00,51.29,51.46,51.25,51.34,295522.0,26.3201,26.4073,26.2996,26.3458,295522.0
2015-06-01 10:00:00,51.34,51.48,51.06,51.1,331126.0,26.3458,26.4176,26.2021,26.2226,331126.0
2015-06-01 10:30:00,51.1,51.2,51.02,51.14,205971.0,26.2226,26.2739,26.1816,26.2431,205971.0
2015-06-01 11:00:00,51.15,51.16,50.94,50.96,300761.0,26.2483,26.2534,26.1405,26.1508,300761.0
2015-06-01 11:30:00,50.95,51.01,50.88,50.91,216535.0,26.1456,26.1764,26.1097,26.1251,216535.0
2015-06-01 12:00:00,50.91,51.16,50.85,51.16,196019.0,26.1251,26.2534,26.0943,26.2534,196019.0
2015-06-01 12:30:00,51.16,51.2,51.12,51.18,156685.0,26.2534,26.2739,26.2329,26.2637,156685.0
2015-06-01 13:00:00,51.18,51.3,51.18,51.29,166081.0,26.2637,26.3252,26.2637,26.3201,166081.0
2015-06-01 13:30:00,51.29,51.3,51.21,51.27,119545.0,26.3201,26.3252,26.2791,26.3098,119545.0
2015-06-01 14:00:00,51.28,51.43,51.28,51.4,126841.0,26.315,26.392,26.315,26.3766,126841.0
2015-06-01 14:30:00,51.4,51.41,51.28,51.32,184484.0,26.3766,26.3817,26.315,26.3355,184484.0
2015-06-01 15:00:00,51.32,51.33,51.2,51.2,279464.0,26.3355,26.3406,26.2739,26.2739,279464.0
2015-06-01 15:30:00,51.2,51.21,51.11,51.2,686052.0,26.2739,26.2791,26.2277,26.2739,686052.0
2015-06-02 09:30:00,51.04,51.07,50.52,50.56,463186.0,26.1918,26.2072,25.925,25.9455,463186.0
2015-06-02 10:00:00,50.56,50.73,50.51,50.64,315323.0,25.9455,26.0327,25.9198,25.9866,315323.0
2015-06-02 10:30:00,50.64,50.75,50.61,50.64,165302.0,25.9866,26.043,25.9712,25.9866,165302.0
2015-06-02 11:00:00,50.63,50.7,50.6,50.62,203284.0,25.9814,26.0173,25.966,25.9763,203284.0
2015-06-02 11:30:00,50.62,50.67,50.59,50.65,174451.0,25.9763,26.002,25.9609,25.9917,174451.0
2015-06-02 12:00:00,50.65,50.81,50.65,50.75,149924.0,25.9917,26.0738,25.9917,26.043,149924.0
2015-06-02 12:30:00,50.75,50.88,50.71,50.83,153943.0,26.043,26.1097,26.0225,26.0841,153943.0
2015-06-02 13:00:00,50.83,50.86,50.76,50.76,200532.0,26.0841,26.0995,26.0481,26.0481,200532.0
2015-06-02 13:30:00,50.76,50.87,50.74,50.84,423563.0,26.0481,26.1046,26.0379,26.0892,423563.0
2015-06-02 14:00:00,50.84,50.88,50.8,50.87,191616.0,26.0892,26.1097,26.0687,26.1046,191616.0
2015-06-02 14:30:00,50.87,50.9,50.74,50.79,181171.0,26.1046,26.12,26.0379,26.0635,181171.0
2015-06-02 15:00:00,50.79,50.79,50.65,50.66,428596.0,26.0635,26.0635,25.9917,25.9968,428596.0
2015-06-02 15:30:00,50.66,50.7,50.61,50.63,925673.0,25.9968,26.0173,25.9712,25.9814,925673.0
2015-06-03 09:30:00,50.91,50.93,50.43,50.48,591684.0,26.1251,26.1354,25.8788,25.9044,591684.0
2015-06-03 10:00:00,50.48,50.54,50.3,50.52,399306.0,25.9044,25.9352,25.8121,25.925,399306.0
2015-06-03 10:30:00,50.52,50.59,50.42,50.59,216919.0,25.925,25.9609,25.8737,25.9609,216919.0
2015-06-03 11:00:00,50.58,50.64,50.48,50.49,228045.0,25.9558,25.9866,25.9044,25.9096,228045.0
2015-06-03 11:30:00,50.5,50.55,50.25,50.34,291871.0,25.9147,25.9404,25.7864,25.8326,291871.0
2015-06-03 12:00:00,50.34,50.41,50.28,50.37,177431.0,25.8326,25.8685,25.8018,25.848,177431.0
2015-06-03 12:30:00,50.37,50.42,50.3,50.4,220290.0,25.848,25.8737,25.8121,25.8634,220290.0
2015-06-03 13:00:00,50.4,50.4,50.3,50.33,162862.0,25.8634,25.8634,25.8121,25.8275,162862.0
2015-06-03 13:30:00,50.33,50.4,50.31,50.34,235307.0,25.8275,25.8634,25.8172,25.8326,235307.0
2015-06-03 14:00:00,50.34,50.39,50.26,50.36,379160.0,25.8326,25.8583,25.7916,25.8429,379160.0
2015-06-03 14:30:00,50.36,50.39,50.32,50.37,265859.0,25.8429,25.8583,25.8223,25.848,265859.0
2015-06-03 15:00:00,50.37,50.4,50.25,50.31,396184.0,25.848,25.8634,25.7864,25.8172,396184.0
2015-06-03 15:30:00,50.32,50.35,50.28,50.35,601573.0,25.8223,25.8377,25.8018,25.8377,601573.0
2015-06-04 09:30:00,50.26,50.39,50.07,50.27,565732.0,25.7916,25.8583,25.6941,25.7967,565732.0
2015-06-04 10:00:00,50.26,50.3,50.16,50.24,385743.0,25.7916,25.8121,25.7402,25.7813,385743.0
2015-06-04 10:30:00,50.24,50.27,50.13,50.19,267257.0,25.7813,25.7967,25.7248,25.7556,267257.0
2015-06-04 11:00:00,50.19,50.31,50.07,50.25,298633.0,25.7556,25.8172,25.6941,25.7864,298633.0
2015-06-04 11:30:00,50.25,50.25,50.09,50.13,253469.0,25.7864,25.7864,25.7043,25.7248,253469.0
2015-06-04 12:00:00,50.12,50.15,50.06,50.07,172025.0,25.7197,25.7351,25.6889,25.6941,172025.0
2015-06-04 12:30:00,50.07,50.15,50.03,50.04,299284.0,25.6941,25.7351,25.6735,25.6787,299284.0
2015-06-04 13:00:00,50.04,50.04,49.78,49.87,529621.0,25.6787,25.6787,25.5452,25.5914,529621.0
2015-06-04 13:30:00,49.87,49.93,49.82,49.83,231132.0,25.5914,25.6222,25.5658,25.5709,231132.0
2015-06-04 14:00:00,49.83,50.01,49.79,49.98,346599.0,25.5709,25.6633,25.5504,25.6479,346599.0
2015-06-04 14:30:00,49.98,50.14,49.98,50.04,373027.0,25.6479,25.73,25.6479,25.6787,373027.0
2015-06-04 15:00:00,50.04,50.07,49.87,49.91,274482.0,25.6787,25.6941,25.5914,25.6119,274482.0
2015-06-04 15:30:00,49.91,49.92,49.8,49.89,848125.0,25.6119,25.6171,25.5555,25.6017,848125.0
2015-06-05 09:30:00,49.71,49.71,48.96,49.03,1014752.0,25.5093,25.5093,25.1244,25.1604,1014752.0
2015-06-05 10:00:00,49.03,49.1,48.76,48.84,854726.0,25.1604,25.1963,25.0218,25.0629,854726.0
2015-06-05 10:30:00,48.83,48.87,48.4,48.59,1354602.0,25.0577,25.0783,24.8371,24.9346,1354602.0
2015-06-05 11:00:00,48.58,48.78,48.49,48.7,512558.0,24.9294,25.0321,24.8833,24.991,512558.0
2015-06-05 11:30:00,48.7,48.86,48.65,48.73,457974.0,24.991,25.0731,24.9654,25.0064,457974.0
2015-06-05 12:00:00,48.73,48.73,48.51,48.52,400372.0,25.0064,25.0064,24.8935,24.8987,400372.0
2015-06-05 12:30:00,48.51,48.59,48.48,48.54,484508.0,24.8935,24.9346,24.8781,24.9089,484508.0
2015-06-05 13:00:00,48.54,48.55,48.4,48.42,447117.0,24.9089,24.914,24.8371,24.8473,447117.0
2015-06-05 13:30:00,48.42,48.49,48.37,48.45,393967.0,24.8473,24.8833,24.8217,24.8627,393967.0
2015-06-05 14:00:00,48.45,48.57,48.42,48.43,336500.0,24.8627,24.9243,24.8473,24.8525,336500.0
2015-06-05 14:30:00,48.44,48.46,48.33,48.34,476251.0,24.8576,24.8679,24.8011,24.8063,476251.0
2015-06-05 15:00:00,48.35,48.39,48.22,48.24,690624.0,24.8114,24.8319,24.7447,24.755,690624.0
2015-06-05 15:30:00,48.24,48.27,48.1,48.2,1712887.0,24.755,24.7704,24.6831,24.7344,1712887.0
2015-06-08 09:30:00,48.17,48.29,47.78,48.0,1380010.0,24.719,24.7806,24.5189,24.6318,1380010.0
2015-06-08 10:00:00,47.99,48.13,47.92,48.1,1096828.0,24.6267,24.6985,24.5908,24.6831,1096828.0
2015-06-08 10:30:00,48.1,48.37,48.05,48.3,775476.0,24.6831,24.8217,24.6575,24.7858,775476.0
2015-06-08 11:00:00,48.3,48.46,48.27,48.36,459329.0,24.7858,24.8679,24.7704,24.8165,459329.0
2015-06-08 11:30:00,48.37,48.46,48.32,48.38,314268.0,24.8217,24.8679,24.796,24.8268,314268.0
2015-06-08 12:00:00,48.37,48.38,48.31,48.32,223227.0,24.8217,24.8268,24.7909,24.796,223227.0
2015-06-08 12:30:00,48.32,48.35,48.23,48.27,270798.0,24.796,24.8114,24.7498,24.7704,270798.0
2015-06-08 13:00:00,48.27,48.34,48.25,48.31,132202.0,24.7704,24.8063,24.7601,24.7909,132202.0
2015-06-08 13:30:00,48.3,48.35,48.27,48.34,304724.0,24.7858,24.8114,24.7704,24.8063,304724.0
2015-06-08 14:00:00,48.33,48.44,48.3,48.42,288174.0,24.8011,24.8576,24.7858,24.8473,288174.0
2015-06-08 14:30:00,48.42,48.51,48.34,48.47,520885.0,24.8473,24.8935,24.8063,24.873,520885.0
2015-06-08 15:00:00,48.48,48.51,48.42,48.47,401918.0,24.8781,24.8935,24.8473,24.873,401918.0
2015-06-08 15:30:00,48.47,48.5,48.32,48.32,987739.0,24.873,24.8884,24.796,24.796,987739.0
2015-06-09 09:30:00,48.35,48.44,48.12,48.18,588300.0,24.8114,24.8576,24.6934,24.7242,588300.0
2015-06-09 10:00:00,48.18,48.39,48.15,48.34,565207.0,24.7242,24.8319,24.7088,24.8063,565207.0
2015-06-09 10:30:00,48.33,48.68,48.3,48.66,532375.0,24.8011,24.9808,24.7858,24.9705,532375.0
2015-06-09 11:00:00,48.67,48.71,48.51,48.58,417154.0,24.9756,24.9962,24.8935,24.9294,417154.0
2015-06-09 11:30:00,48.58,48.62,48.51,48.53,295706.0,24.9294,24.95,24.8935,24.9038,295706.0
2015-06-09 12:00:00,48.53,48.67,48.53,48.66,238837.0,24.9038,24.9756,24.9038,24.9705,238837.0
2015-06-09 12:30:00,48.65,48.68,48.6,48.67,223559.0,24.9654,24.9808,24.9397,24.9756,223559.0
2015-06-09 13:00:00,48.67,48.76,48.62,48.76,281695.0,24.9756,25.0218,24.95,25.0218,281695.0
2015-06-09 13:30:00,48.76,48.77,48.67,48.69,374671.0,25.0218,25.0269,24.9756,24.9859,374671.0
2015-06-09 14:00:00,48.7,48.74,48.63,48.7,363554.0,24.991,25.0115,24.9551,24.991,363554.0
2015-06-09 14:30:00,48.7,48.72,48.65,48.67,341477.0,24.991,25.0013,24.9654,24.9756,341477.0
2015-06-09 15:00:00,48.67,48.68,48.52,48.55,346682.0,24.9756,24.9808,24.8987,24.914,346682.0
2015-06-09 15:30:00,48.55,48.61,48.5,48.54,964574.0,24.914,24.9448,24.8884,24.9089,964574.0
2015-06-10 09:30:00,48.68,49.14,48.68,49.1,699772.0,24.9808,25.2168,24.9808,25.1963,699772.0
2015-06-10 10:00:00,49.11,49.34,49.11,49.31,715926.0,25.2014,25.3194,25.2014,25.304,715926.0
2015-06-10 10:30:00,49.31,49.44,49.22,49.4,706002.0,25.304,25.3708,25.2579,25.3502,706002.0
2015-06-10 11:00:00,49.4,49.58,49.31,49.57,676858.0,25.3502,25.4426,25.304,25.4375,676858.0
2015-06-10 11:30:00,49.57,49.64,49.55,49.55,887916.0,25.4375,25.4734,25.4272,25.4272,887916.0
2015-06-10 12:00:00,49.55,49.55,49.37,49.37,547622.0,25.4272,25.4272,25.3348,25.3348,547622.0
2015-06-10 12:30:00,49.37,49.52,49.36,49.51,337121.0,25.3348,25.4118,25.3297,25.4067,337121.0
2015-06-10 13:00:00,49.51,49.59,49.4,49.48,328652.0,25.4067,25.4477,25.3502,25.3913,328652.0
2015-06-10 13:30:00,49.47,49.48,49.36,49.41,507446.0,25.3862,25.3913,25.3297,25.3554,507446.0
2015-06-10 14:00:00,49.41,49.51,49.36,49.4,536502.0,25.3554,25.4067,25.3297,25.3502,536502.0
2015-06-10 14:30:00,49.4,49.46,49.34,49.46,389908.0,25.3502,25.381,25.3194,25.381,389908.0
2015-06-10 15:00:00,49.45,49.46,49.28,49.3,617376.0,25.3759,25.381,25.2887,25.2989,617376.0
2015-06-10 15:30:00,49.3,49.33,49.19,49.19,1763121.0,25.2989,25.3143,25.2425,25.2425,1763121.0
2015-06-11 09:30:00,48.7,48.81,48.61,48.73,625567.0,25.2599,25.317,25.2132,25.2755,625567.0
2015-06-11 10:00:00,48.72,48.8,48.7,48.71,636201.0,25.2703,25.3118,25.2599,25.2651,636201.0
2015-06-11 10:30:00,48.72,48.72,48.54,48.57,436989.0,25.2703,25.2703,25.1769,25.1925,436989.0
2015-06-11 11:00:00,48.57,48.64,48.53,48.55,412647.0,25.1925,25.2288,25.1717,25.1821,412647.0
2015-06-11 11:30:00,48.55,48.56,48.45,48.48,417584.0,25.1821,25.1873,25.1302,25.1458,417584.0
2015-06-11 12:00:00,48.48,48.52,48.36,48.37,317138.0,25.1458,25.1665,25.0836,25.0887,317138.0
2015-06-11 12:30:00,48.37,48.41,48.34,48.4,264804.0,25.0887,25.1095,25.0732,25.1043,264804.0
2015-06-11 13:00:00,48.4,48.41,48.35,48.39,238820.0,25.1043,25.1095,25.0784,25.0991,238820.0
2015-06-11 13:30:00,48.39,48.52,48.38,48.43,287262.0,25.0991,25.1665,25.0939,25.1199,287262.0
2015-06-11 14:00:00,48.44,48.44,48.36,48.37,253138.0,25.125,25.125,25.0836,25.0887,253138.0
2015-06-11 14:30:00,48.38,48.41,48.32,48.34,364629.0,25.0939,25.1095,25.0628,25.0732,364629.0
2015-06-11 15:00:00,48.34,48.41,48.31,48.32,451287.0,25.0732,25.1095,25.0576,25.0628,451287.0
2015-06-11 15:30:00,48.32,48.36,48.27,48.33,1305171.0,25.0628,25.0836,25.0369,25.068,1305171.0
2015-06-12 09:30:00,48.26,48.3,47.59,47.6,991070.0,25.0317,25.0524,24.6842,24.6894,991070.0
2015-06-12 10:00:00,47.6,47.63,47.31,47.56,1120909.0,24.6894,24.7049,24.5389,24.6686,1120909.0
2015-06-12 10:30:00,47.56,47.75,47.48,47.55,731716.0,24.6686,24.7672,24.6271,24.6634,731716.0
2015-06-12 11:00:00,47.54,47.75,47.53,47.7,458899.0,24.6582,24.7672,24.653,24.7412,458899.0
2015-06-12 11:30:00,47.7,47.84,47.65,47.66,457832.0,24.7412,24.8138,24.7153,24.7205,457832.0
2015-06-12 12:00:00,47.66,47.82,47.65,47.8,315155.0,24.7205,24.8035,24.7153,24.7931,315155.0
2015-06-12 12:30:00,47.8,47.83,47.73,47.77,231404.0,24.7931,24.8087,24.7568,24.7775,231404.0
2015-06-12 13:00:00,47.78,48.03,47.77,48.02,380009.0,24.7827,24.9124,24.7775,24.9072,380009.0
2015-06-12 13:30:00,48.03,48.08,47.95,48.05,425186.0,24.9124,24.9383,24.8709,24.9228,425186.0
2015-06-12 14:00:00,48.06,48.1,47.99,48.09,304165.0,24.9279,24.9487,24.8916,24.9435,304165.0
2015-06-12 14:30:00,48.09,48.1,47.9,47.93,380501.0,24.9435,24.9487,24.845,24.8605,380501.0
2015-06-12 15:00:00,47.93,48.02,47.93,48.01,510481.0,24.8605,24.9072,24.8605,24.902,510481.0
2015-06-12 15:30:00,48.01,48.06,47.93,48.04,1026939.0,24.902,24.9279,24.8605,24.9176,1026939.0
2015-06-15 09:30:00,47.71,48.04,47.62,47.99,649798.0,24.7464,24.9176,24.6997,24.8916,649798.0
2015-06-15 10:00:00,47.99,48.12,47.77,47.8,423837.0,24.8916,24.9591,24.7775,24.7931,423837.0
2015-06-15 10:30:00,47.8,47.85,47.71,47.77,370744.0,24.7931,24.819,24.7464,24.7775,370744.0
2015-06-15 11:00:00,47.78,47.97,47.78,47.79,238220.0,24.7827,24.8813,24.7827,24.7879,238220.0
2015-06-15 11:30:00,47.8,47.89,47.78,47.8,220845.0,24.7931,24.8398,24.7827,24.7931,220845.0
2015-06-15 12:00:00,47.8,47.86,47.74,47.76,270936.0,24.7931,24.8242,24.762,24.7723,270936.0
2015-06-15 12:30:00,47.75,47.84,47.72,47.82,167162.0,24.7672,24.8138,24.7516,24.8035,167162.0
2015-06-15 13:00:00,47.83,47.85,47.73,47.76,180375.0,24.8087,24.819,24.7568,24.7723,180375.0
2015-06-15 13:30:00,47.77,47.88,47.68,47.77,269293.0,24.7775,24.8346,24.7308,24.7775,269293.0
2015-06-15 14:00:00,47.77,47.79,47.72,47.73,217908.0,24.7775,24.7879,24.7516,24.7568,217908.0
2015-06-15 14:30:00,47.74,47.8,47.66,47.67,233755.0,24.762,24.7931,24.7205,24.7257,233755.0
2015-06-15 15:00:00,47.68,47.69,47.61,47.64,391218.0,24.7308,24.736,24.6945,24.7101,391218.0
2015-06-15 15:30:00,47.64,47.66,47.52,47.54,1288105.0,24.7101,24.7205,24.6479,24.6582,1288105.0
2015-06-16 09:30:00,47.66,47.98,47.47,47.96,639306.0,24.7205,24.8865,24.6219,24.8761,639306.0
2015-06-16 10:00:00,47.96,48.04,47.8,47.9,342986.0,24.8761,24.9176,24.7931,24.845,342986.0
2015-06-16 10:30:00,47.89,48.02,47.8,47.97,353008.0,24.8398,24.9072,24.7931,24.8813,353008.0
2015-06-16 11:00:00,47.97,48.14,47.96,48.06,208546.0,24.8813,24.9694,24.8761,24.9279,208546.0
2015-06-16 11:30:00,48.05,48.06,47.94,48.0,162988.0,24.9228,24.9279,24.8657,24.8968,162988.0
2015-06-16 12:00:00,48.0,48.01,47.91,47.97,130270.0,24.8968,24.902,24.8501,24.8813,130270.0
2015-06-16 12:30:00,47.98,48.05,47.96,47.98,162743.0,24.8865,24.9228,24.8761,24.8865,162743.0
2015-06-16 13:00:00,47.98,48.03,47.93,47.96,212084.0,24.8865,24.9124,24.8605,24.8761,212084.0
2015-06-16 13:30:00,47.97,48.03,47.96,47.97,143284.0,24.8813,24.9124,24.8761,24.8813,143284.0
2015-06-16 14:00:00,47.98,48.02,47.97,48.0,219058.0,24.8865,24.9072,24.8813,24.8968,219058.0
2015-06-16 14:30:00,47.99,48.02,47.9,47.99,283434.0,24.8916,24.9072,24.845,24.8916,283434.0
2015-06-16 15:00:00,47.98,48.04,47.97,48.03,245665.0,24.8865,24.9176,24.8813,24.9124,245665.0
2015-06-16 15:30:00,48.03,48.07,48.0,48.04,589045.0,24.9124,24.9331,24.8968,24.9176,589045.0
2015-06-17 09:30:00,48.01,48.31,48.0,48.3,511498.0,24.902,25.0576,24.8968,25.0524,511498.0
2015-06-17 10:00:00,48.29,48.38,48.26,48.34,305097.0,25.0472,25.0939,25.0317,25.0732,305097.0
2015-06-17 10:30:00,48.34,48.43,48.32,48.32,296877.0,25.0732,25.1199,25.0628,25.0628,296877.0
2015-06-17 11:00:00,48.33,48.38,48.22,48.3,241190.0,25.068,25.0939,25.0109,25.0524,241190.0
2015-06-17 11:30:00,48.3,48.42,48.29,48.31,343882.0,25.0524,25.1147,25.0472,25.0576,343882.0
2015-06-17 12:00:00,48.3,48.31,48.12,48.17,255975.0,25.0524,25.0576,24.9591,24.985,255975.0
2015-06-17 12:30:00,48.16,48.26,48.09,48.12,211027.0,24.9798,25.0317,24.9435,24.9591,211027.0
2015-06-17 13:00:00,48.12,48.12,48.0,48.07,326927.0,24.9591,24.9591,24.8968,24.9331,326927.0
2015-06-17 13:30:00,48.08,48.13,48.01,48.12,263271.0,24.9383,24.9643,24.902,24.9591,263271.0
2015-06-17 14:00:00,48.12,48.49,47.98,48.34,608895.0,24.9591,25.151,24.8865,25.0732,608895.0
2015-06-17 14:30:00,48.32,48.64,48.32,48.63,451639.0,25.0628,25.2288,25.0628,25.2236,451639.0
2015-06-17 15:00:00,48.63,48.73,48.59,48.69,564002.0,25.2236,25.2755,25.2029,25.2547,564002.0
2015-06-17 15:30:00,48.68,48.72,48.55,48.56,698306.0,25.2495,25.2703,25.1821,25.1873,698306.0
2015-06-18 09:30:00,48.68,49.22,48.65,49.18,601426.0,25.2495,25.5296,25.234,25.5089,601426.0
2015-06-18 10:00:00,49.18,49.51,49.15,49.44,684884.0,25.5089,25.68,25.4933,25.6437,684884.0
2015-06-18 10:30:00,49.44,49.6,49.38,49.6,374222.0,25.6437,25.7267,25.6126,25.7267,374222.0
2015-06-18 11:00:00,49.6,49.64,49.45,49.5,641667.0,25.7267,25.7475,25.6489,25.6749,641667.0
2015-06-18 11:30:00,49.49,49.58,49.43,49.5,405077.0,25.6697,25.7163,25.6385,25.6749,405077.0
2015-06-18 12:00:00,49.49,49.58,49.43,49.54,337279.0,25.6697,25.7163,25.6385,25.6956,337279.0
2015-06-18 12:30:00,49.54,49.65,49.4,49.4,432368.0,25.6956,25.7527,25.623,25.623,432368.0
2015-06-18 13:00:00,49.39,49.47,49.29,49.36,180601.0,25.6178,25.6593,25.5659,25.6022,180601.0
2015-06-18 13:30:00,49.36,49.41,49.3,49.35,191620.0,25.6022,25.6282,25.5711,25.5971,191620.0
2015-06-18 14:00:00,49.35,49.47,49.33,49.43,194239.0,25.5971,25.6593,25.5867,25.6385,194239.0
2015-06-18 14:30:00,49.43,49.54,49.42,49.53,243680.0,25.6385,25.6956,25.6334,25.6904,243680.0
2015-06-18 15:00:00,49.54,49.58,49.47,49.57,404791.0,25.6956,25.7163,25.6593,25.7112,404791.0
2015-06-18 15:30:00,49.57,49.59,49.41,49.44,978300.0,25.7112,25.7215,25.6282,25.6437,978300.0
2015-06-19 09:30:00,49.29,49.5,49.23,49.29,2151066.0,25.5659,25.6749,25.5348,25.5659,2151066.0
2015-06-19 10:00:00,49.28,49.6,49.26,49.48,356244.0,25.5607,25.7267,25.5504,25.6645,356244.0
2015-06-19 10:30:00,49.49,49.64,49.47,49.64,247391.0,25.6697,25.7475,25.6593,25.7475,247391.0
2015-06-19 11:00:00,49.64,49.64,49.5,49.52,223569.0,25.7475,25.7475,25.6749,25.6852,223569.0
2015-06-19 11:30:00,49.52,49.54,49.43,49.51,169958.0,25.6852,25.6956,25.6385,25.68,169958.0
2015-06-19 12:00:00,49.52,49.52,49.41,49.41,170628.0,25.6852,25.6852,25.6282,25.6282,170628.0
2015-06-19 12:30:00,49.41,49.5,49.4,49.41,161927.0,25.6282,25.6749,25.623,25.6282,161927.0
2015-06-19 13:00:00,49.42,49.45,49.39,49.45,147198.0,25.6334,25.6489,25.6178,25.6489,147198.0
2015-06-19 13:30:00,49.44,49.54,49.44,49.5,205754.0,25.6437,25.6956,25.6437,25.6749,205754.0
2015-06-19 14:00:00,49.5,49.51,49.34,49.41,237038.0,25.6749,25.68,25.5919,25.6282,237038.0
2015-06-19 14:30:00,49.41,49.44,49.35,49.39,252233.0,25.6282,25.6437,25.5971,25.6178,252233.0
2015-06-19 15:00:00,49.39,49.4,49.32,49.37,269494.0,25.6178,25.623,25.5815,25.6074,269494.0
2015-06-19 15:30:00,49.36,49.42,49.3,49.3,698989.0,25.6022,25.6334,25.5711,25.5711,698989.0
2015-06-22 09:30:00,49.58,49.84,49.54,49.83,462418.0,25.7163,25.8512,25.6956,25.846,462418.0
2015-06-22 10:00:00,49.83,49.84,49.68,49.7,242259.0,25.846,25.8512,25.7682,25.7786,242259.0
2015-06-22 10:30:00,49.7,49.85,49.67,49.75,317858.0,25.7786,25.8564,25.763,25.8045,317858.0
2015-06-22 11:00:00,49.74,49.79,49.69,49.7,209108.0,25.7993,25.8253,25.7734,25.7786,209108.0
2015-06-22 11:30:00,49.7,49.76,49.65,49.7,255476.0,25.7786,25.8097,25.7527,25.7786,255476.0
2015-06-22 12:00:00,49.69,49.7,49.57,49.64,278242.0,25.7734,25.7786,25.7112,25.7475,278242.0
2015-06-22 12:30:00,49.64,49.65,49.59,49.6,134289.0,25.7475,25.7527,25.7215,25.7267,134289.0
2015-06-22 13:00:00,49.61,49.65,49.58,49.64,215945.0,25.7319,25.7527,25.7163,25.7475,215945.0
2015-06-22 13:30:00,49.64,49.8,49.62,49.8,278892.0,25.7475,25.8305,25.7371,25.8305,278892.0
2015-06-22 14:00:00,49.79,49.85,49.75,49.77,368544.0,25.8253,25.8564,25.8045,25.8149,368544.0
2015-06-22 14:30:00,49.77,49.88,49.76,49.82,387922.0,25.8149,25.872,25.8097,25.8408,387922.0
2015-06-22 15:00:00,49.82,49.85,49.77,49.8,419243.0,25.8408,25.8564,25.8149,25.8305,419243.0
2015-06-22 15:30:00,49.81,49.83,49.76,49.8,1029382.0,25.8356,25.846,25.8097,25.8305,1029382.0
2015-06-23 09:30:00,49.99,49.99,49.56,49.6,559500.0,25.929,25.929,25.706,25.7267,559500.0
2015-06-23 10:00:00,49.6,49.66,49.36,49.4,270727.0,25.7267,25.7578,25.6022,25.623,270727.0
2015-06-23 10:30:00,49.39,49.39,49.27,49.28,251413.0,25.6178,25.6178,25.5556,25.5607,251413.0
2015-06-23 11:00:00,49.27,49.29,49.14,49.15,285831.0,25.5556,25.5659,25.4881,25.4933,285831.0
2015-06-23 11:30:00,49.16,49.24,49.15,49.18,196745.0,25.4985,25.54,25.4933,25.5089,196745.0
2015-06-23 12:00:00,49.18,49.19,49.06,49.1,273728.0,25.5089,25.5141,25.4466,25.4674,273728.0
2015-06-23 12:30:00,49.11,49.15,49.06,49.1,284308.0,25.4726,25.4933,25.4466,25.4674,284308.0
2015-06-23 13:00:00,49.11,49.18,49.09,49.18,171183.0,25.4726,25.5089,25.4622,25.5089,171183.0
2015-06-23 13:30:00,49.17,49.17,49.08,49.09,195597.0,25.5037,25.5037,25.457,25.4622,195597.0
2015-06-23 14:00:00,49.09,49.14,49.04,49.07,227548.0,25.4622,25.4881,25.4363,25.4518,227548.0
2015-06-23 14:30:00,49.06,49.17,49.06,49.11,283067.0,25.4466,25.5037,25.4466,25.4726,283067.0
2015-06-23 15:00:00,49.11,49.15,49.07,49.11,201371.0,25.4726,25.4933,25.4518,25.4726,201371.0
2015-06-23 15:30:00,49.12,49.18,49.07,49.07,893383.0,25.4778,25.5089,25.4518,25.4518,893383.0
2015-06-24 09:30:00,49.12,49.25,48.96,49.22,451721.0,25.4778,25.5452,25.3948,25.5296,451721.0
2015-06-24 10:00:00,49.24,49.24,49.09,49.17,316364.0,25.54,25.54,25.4622,25.5037,316364.0
2015-06-24 10:30:00,49.18,49.24,49.1,49.14,670659.0,25.5089,25.54,25.4674,25.4881,670659.0
2015-06-24 11:00:00,49.13,49.14,49.02,49.13,315528.0,25.4829,25.4881,25.4259,25.4829,315528.0
2015-06-24 11:30:00,49.13,49.14,49.01,49.02,313260.0,25.4829,25.4881,25.4207,25.4259,313260.0
2015-06-24 12:00:00,49.03,49.05,49.0,49.02,206850.0,25.4311,25.4414,25.4155,25.4259,206850.0
2015-06-24 12:30:00,49.03,49.08,49.01,49.05,144357.0,25.4311,25.457,25.4207,25.4414,144357.0
2015-06-24 13:00:00,49.04,49.1,49.02,49.08,161064.0,25.4363,25.4674,25.4259,25.457,161064.0
2015-06-24 13:30:00,49.07,49.11,49.03,49.07,234549.0,25.4518,25.4726,25.4311,25.4518,234549.0
2015-06-24 14:00:00,49.06,49.09,49.03,49.07,330667.0,25.4466,25.4622,25.4311,25.4518,330667.0
2015-06-24 14:30:00,49.06,49.11,49.03,49.06,222038.0,25.4466,25.4726,25.4311,25.4466,222038.0
2015-06-24 15:00:00,49.06,49.12,49.03,49.1,255908.0,25.4466,25.4778,25.4311,25.4674,255908.0
2015-06-24 15:30:00,49.09,49.1,48.97,48.97,769893.0,25.4622,25.4674,25.4,25.4,769893.0
2015-06-25 09:30:00,49.06,49.19,48.96,49.16,580522.0,25.4466,25.5141,25.3948,25.4985,580522.0
2015-06-25 10:00:00,49.15,49.23,49.08,49.19,289104.0,25.4933,25.5348,25.457,25.5141,289104.0
2015-06-25 10:30:00,49.18,49.18,49.09,49.13,175253.0,25.5089,25.5089,25.4622,25.4829,175253.0
2015-06-25 11:00:00,49.14,49.22,49.11,49.19,215550.0,25.4881,25.5296,25.4726,25.5141,215550.0
2015-06-25 11:30:00,49.18,49.19,49.1,49.16,177220.0,25.5089,25.5141,25.4674,25.4985,177220.0
2015-06-25 12:00:00,49.16,49.21,49.14,49.2,273758.0,25.4985,25.5244,25.4881,25.5192,273758.0
2015-06-25 12:30:00,49.2,49.25,49.18,49.24,245145.0,25.5192,25.5452,25.5089,25.54,245145.0
2015-06-25 13:00:00,49.25,49.27,49.2,49.22,231934.0,25.5452,25.5556,25.5192,25.5296,231934.0
2015-06-25 13:30:00,49.23,49.26,49.18,49.21,239832.0,25.5348,25.5504,25.5089,25.5244,239832.0
2015-06-25 14:00:00,49.2,49.21,49.1,49.11,275746.0,25.5192,25.5244,25.4674,25.4726,275746.0
2015-06-25 14:30:00,49.1,49.21,49.09,49.15,217883.0,25.4674,25.5244,25.4622,25.4933,217883.0
2015-06-25 15:00:00,49.14,49.2,49.11,49.2,825445.0,25.4881,25.5192,25.4726,25.5192,825445.0
2015-06-25 15:30:00,49.19,49.24,49.15,49.18,1094574.0,25.5141,25.54,25.4933,25.5089,1094574.0
2015-06-26 09:30:00,49.29,49.58,49.17,49.48,594145.0,25.5659,25.7163,25.5037,25.6645,594145.0
2015-06-26 10:00:00,49.49,49.61,49.47,49.61,417863.0,25.6697,25.7319,25.6593,25.7319,417863.0
2015-06-26 10:30:00,49.61,49.61,49.51,49.54,220145.0,25.7319,25.7319,25.68,25.6956,220145.0
2015-06-26 11:00:00,49.54,49.61,49.49,49.53,256043.0,25.6956,25.7319,25.6697,25.6904,256043.0
2015-06-26 11:30:00,49.54,49.61,49.5,49.6,215756.0,25.6956,25.7319,25.6749,25.7267,215756.0
2015-06-26 12:00:00,49.59,49.67,49.58,49.6,216437.0,25.7215,25.763,25.7163,25.7267,216437.0
2015-06-26 12:30:00,49.6,49.61,49.51,49.51,182639.0,25.7267,25.7319,25.68,25.68,182639.0
2015-06-26 13:00:00,49.51,49.55,49.41,49.44,199107.0,25.68,25.7008,25.6282,25.6437,199107.0
2015-06-26 13:30:00,49.44,49.56,49.41,49.42,158096.0,25.6437,25.706,25.6282,25.6334,158096.0
2015-06-26 14:00:00,49.43,49.53,49.42,49.51,264469.0,25.6385,25.6904,25.6334,25.68,264469.0
2015-06-26 14:30:00,49.5,49.55,49.5,49.51,222293.0,25.6749,25.7008,25.6749,25.68,222293.0
2015-06-26 15:00:00,49.51,49.62,49.5,49.62,441209.0,25.68,25.7371,25.6749,25.7371,441209.0
2015-06-26 15:30:00,49.62,49.65,49.48,49.48,1843477.0,25.7371,25.7527,25.6645,25.6645,1843477.0
2015-06-29 09:30:00,49.25,49.51,49.17,49.2,600322.0,25.5452,25.68,25.5037,25.5192,600322.0
2015-06-29 10:00:00,49.2,49.4,49.15,49.16,333814.0,25.5192,25.623,25.4933,25.4985,333814.0
2015-06-29 10:30:00,49.16,49.23,49.11,49.12,314283.0,25.4985,25.5348,25.4726,25.4778,314283.0
2015-06-29 11:00:00,49.12,49.13,48.99,49.02,417784.0,25.4778,25.4829,25.4103,25.4259,417784.0
2015-06-29 11:30:00,49.03,49.13,48.99,49.12,424452.0,25.4311,25.4829,25.4103,25.4778,424452.0
2015-06-29 12:00:00,49.11,49.16,49.02,49.03,313553.0,25.4726,25.4985,25.4259,25.4311,313553.0
2015-06-29 12:30:00,49.03,49.07,49.01,49.04,218921.0,25.4311,25.4518,25.4207,25.4363,218921.0
2015-06-29 13:00:00,49.04,49.09,48.98,49.01,233451.0,25.4363,25.4622,25.4051,25.4207,233451.0
2015-06-29 13:30:00,49.0,49.06,48.98,49.01,291128.0,25.4155,25.4466,25.4051,25.4207,291128.0
2015-06-29 14:00:00,49.01,49.02,48.88,48.9,470190.0,25.4207,25.4259,25.3533,25.3636,470190.0
2015-06-29 14:30:00,48.9,48.98,48.82,48.9,443927.0,25.3636,25.4051,25.3221,25.3636,443927.0
2015-06-29 15:00:00,48.9,48.93,48.75,48.76,420675.0,25.3636,25.3792,25.2858,25.291,420675.0
2015-06-29 15:30:00,48.76,48.86,48.64,48.67,1505147.0,25.291,25.3429,25.2288,25.2443,1505147.0
2015-06-30 09:30:00,48.97,49.01,48.56,48.7,724026.0,25.4,25.4207,25.1873,25.2599,724026.0
2015-06-30 10:00:00,48.7,48.94,48.69,48.92,765832.0,25.2599,25.3844,25.2547,25.374,765832.0
2015-06-30 10:30:00,48.92,48.93,48.71,48.87,562978.0,25.374,25.3792,25.2651,25.3481,562978.0
2015-06-30 11:00:00,48.88,48.96,48.78,48.88,360323.0,25.3533,25.3948,25.3014,25.3533,360323.0
2015-06-30 11:30:00,48.87,48.93,48.8,48.87,453064.0,25.3481,25.3792,25.3118,25.3481,453064.0
2015-06-30 12:00:00,48.87,48.93,48.77,48.79,318625.0,25.3481,25.3792,25.2962,25.3066,318625.0
2015-06-30 12:30:00,48.79,48.82,48.68,48.77,288890.0,25.3066,25.3221,25.2495,25.2962,288890.0
2015-06-30 13:00:00,48.76,48.92,48.73,48.92,272572.0,25.291,25.374,25.2755,25.374,272572.0
2015-06-30 13:30:00,48.91,49.03,48.89,48.93,422326.0,25.3688,25.4311,25.3585,25.3792,422326.0
2015-06-30 14:00:00,48.94,49.28,48.93,49.08,456583.0,25.3844,25.5607,25.3792,25.457,456583.0
2015-06-30 14:30:00,49.08,49.19,49.04,49.09,570913.0,25.457,25.5141,25.4363,25.4622,570913.0
2015-06-30 15:00:00,49.08,49.14,48.92,48.93,755543.0,25.457,25.4881,25.374,25.3792,755543.0
2015-06-30 15:30:00,48.93,49.08,48.87,48.87,961598.0,25.3792,25.457,25.3481,25.3481,961598.0
2015-07-01 09:30:00,49.09,49.26,48.89,49.01,490348.0,25.4622,25.5504,25.3585,25.4207,490348.0
2015-07-01 10:00:00,49.0,49.14,48.97,49.05,337192.0,25.4155,25.4881,25.4,25.4414,337192.0
2015-07-01 10:30:00,49.04,49.05,48.91,48.96,310928.0,25.4363,25.4414,25.3688,25.3948,310928.0
2015-07-01 11:00:00,48.97,49.0,48.91,48.93,324195.0,25.4,25.4155,25.3688,25.3792,324195.0
2015-07-01 11:30:00,48.93,48.96,48.8,48.81,418019.0,25.3792,25.3948,25.3118,25.317,418019.0
2015-07-01 12:00:00,48.81,48.9,48.77,48.88,247550.0,25.317,25.3636,25.2962,25.3533,247550.0
2015-07-01 12:30:00,48.89,48.91,48.75,48.77,222950.0,25.3585,25.3688,25.2858,25.2962,222950.0
2015-07-01 13:00:00,48.77,48.89,48.74,48.86,162235.0,25.2962,25.3585,25.2807,25.3429,162235.0
2015-07-01 13:30:00,48.85,48.98,48.85,48.88,169441.0,25.3377,25.4051,25.3377,25.3533,169441.0
2015-07-01 14:00:00,48.89,48.93,48.75,48.9,198104.0,25.3585,25.3792,25.2858,25.3636,198104.0
2015-07-01 14:30:00,48.9,48.98,48.86,48.93,207598.0,25.3636,25.4051,25.3429,25.3792,207598.0
2015-07-01 15:00:00,48.94,49.09,48.93,49.02,297438.0,25.3844,25.4622,25.3792,25.4259,297438.0
2015-07-01 15:30:00,49.03,49.12,48.94,49.11,691006.0,25.4311,25.4778,25.3844,25.4726,691006.0
2015-07-02 09:30:00,49.28,49.45,48.9,48.93,540316.0,25.5607,25.6489,25.3636,25.3792,540316.0
2015-07-02 10:00:00,48.93,49.32,48.93,49.27,182644.0,25.3792,25.5815,25.3792,25.5556,182644.0
2015-07-02 10:30:00,49.27,49.28,49.13,49.19,480744.0,25.5556,25.5607,25.4829,25.5141,480744.0
2015-07-02 11:00:00,49.2,49.2,48.98,48.99,329325.0,25.5192,25.5192,25.4051,25.4103,329325.0
2015-07-02 11:30:00,48.99,49.01,48.8,48.83,274980.0,25.4103,25.4207,25.3118,25.3273,274980.0
2015-07-02 12:00:00,48.83,48.86,48.7,48.75,200354.0,25.3273,25.3429,25.2599,25.2858,200354.0
2015-07-02 12:30:00,48.75,48.91,48.74,48.9,177897.0,25.2858,25.3688,25.2807,25.3636,177897.0
2015-07-02 13:00:00,48.9,48.91,48.78,48.84,184580.0,25.3636,25.3688,25.3014,25.3325,184580.0
2015-07-02 13:30:00,48.85,48.94,48.85,48.85,246034.0,25.3377,25.3844,25.3377,25.3377,246034.0
2015-07-02 14:00:00,48.86,48.93,48.82,48.9,225629.0,25.3429,25.3792,25.3221,25.3636,225629.0
2015-07-02 14:30:00,48.9,48.95,48.87,48.92,197823.0,25.3636,25.3896,25.3481,25.374,197823.0
2015-07-02 15:00:00,48.93,48.99,48.85,48.99,205977.0,25.3792,25.4103,25.3377,25.4103,205977.0
2015-07-02 15:30:00,48.99,49.06,48.91,48.98,544470.0,25.4103,25.4466,25.3688,25.4051,544470.0
2015-07-06 09:30:00,48.88,49.16,48.76,48.82,473984.0,25.3533,25.4985,25.291,25.3221,473984.0
2015-07-06 10:00:00,48.82,49.43,48.82,49.32,506124.0,25.3221,25.6385,25.3221,25.5815,506124.0
2015-07-06 10:30:00,49.32,49.47,49.21,49.47,389124.0,25.5815,25.6593,25.5244,25.6593,389124.0
2015-07-06 11:00:00,49.48,49.53,49.4,49.5,488773.0,25.6645,25.6904,25.623,25.6749,488773.0
2015-07-06 11:30:00,49.5,49.65,49.49,49.58,360694.0,25.6749,25.7527,25.6697,25.7163,360694.0
2015-07-06 12:00:00,49.58,49.64,49.55,49.62,269120.0,25.7163,25.7475,25.7008,25.7371,269120.0
2015-07-06 12:30:00,49.62,49.63,49.54,49.58,270008.0,25.7371,25.7423,25.6956,25.7163,270008.0
2015-07-06 13:00:00,49.58,49.7,49.57,49.59,457146.0,25.7163,25.7786,25.7112,25.7215,457146.0
2015-07-06 13:30:00,49.58,49.64,49.49,49.59,392774.0,25.7163,25.7475,25.6697,25.7215,392774.0
2015-07-06 14:00:00,49.58,49.65,49.48,49.62,365878.0,25.7163,25.7527,25.6645,25.7371,365878.0
2015-07-06 14:30:00,49.62,49.66,49.56,49.64,360285.0,25.7371,25.7578,25.706,25.7475,360285.0
2015-07-06 15:00:00,49.64,49.71,49.63,49.67,522910.0,25.7475,25.7838,25.7423,25.763,522910.0
2015-07-06 15:30:00,49.67,49.89,49.65,49.87,1382106.0,25.763,25.8771,25.7527,25.8668,1382106.0
2015-07-07 09:30:00,49.97,50.8,49.94,50.74,1209413.0,25.9186,26.3491,25.9031,26.318,1209413.0
2015-07-07 10:00:00,50.73,50.88,50.6,50.76,1222844.0,26.3128,26.3906,26.2454,26.3284,1222844.0
2015-07-07 10:30:00,50.76,50.84,50.46,50.81,1098394.0,26.3284,26.3699,26.1728,26.3543,1098394.0
2015-07-07 11:00:00,50.81,50.84,50.63,50.84,816241.0,26.3543,26.3699,26.261,26.3699,816241.0
2015-07-07 11:30:00,50.84,51.3,50.79,51.29,1226405.0,26.3699,26.6085,26.344,26.6033,1226405.0
2015-07-07 12:00:00,51.28,51.3,51.05,51.16,478116.0,26.5981,26.6085,26.4788,26.5359,478116.0
2015-07-07 12:30:00,51.15,51.41,51.11,51.38,593257.0,26.5307,26.6655,26.5099,26.65,593257.0
2015-07-07 13:00:00,51.38,51.49,51.26,51.45,604847.0,26.65,26.707,26.5877,26.6863,604847.0
2015-07-07 13:30:00,51.46,51.5,51.4,51.46,534152.0,26.6915,26.7122,26.6604,26.6915,534152.0
2015-07-07 14:00:00,51.46,51.5,51.39,51.45,665528.0,26.6915,26.7122,26.6552,26.6863,665528.0
2015-07-07 14:30:00,51.45,51.76,51.44,51.75,844456.0,26.6863,26.8471,26.6811,26.8419,844456.0
2015-07-07 15:00:00,51.75,51.82,51.58,51.61,1237230.0,26.8419,26.8782,26.7537,26.7693,1237230.0
2015-07-07 15:30:00,51.61,51.73,51.6,51.7,1399697.0,26.7693,26.8315,26.7641,26.816,1399697.0
2015-07-08 09:30:00,51.35,51.49,51.24,51.37,716313.0,26.6344,26.707,26.5774,26.6448,716313.0
2015-07-08 10:00:00,51.37,51.44,51.3,51.39,775511.0,26.6448,26.6811,26.6085,26.6552,775511.0
2015-07-08 10:30:00,51.38,51.44,51.33,51.39,571162.0,26.65,26.6811,26.624,26.6552,571162.0
2015-07-08 11:00:00,51.39,51.39,51.3,51.33,429586.0,26.6552,26.6552,26.6085,26.624,429586.0
2015-07-08 11:30:00,51.32,51.36,51.09,51.13,380779.0,26.6189,26.6396,26.4996,26.5203,380779.0
2015-07-08 12:00:00,51.14,51.36,51.13,51.29,302092.0,26.5255,26.6396,26.5203,26.6033,302092.0
2015-07-08 12:30:00,51.29,51.47,51.23,51.46,270801.0,26.6033,26.6967,26.5722,26.6915,270801.0
2015-07-08 13:00:00,51.45,51.48,51.27,51.33,302967.0,26.6863,26.7018,26.5929,26.624,302967.0
2015-07-08 13:30:00,51.33,51.42,51.22,51.33,321349.0,26.624,26.6707,26.567,26.624,321349.0
2015-07-08 14:00:00,51.32,51.35,51.22,51.29,425446.0,26.6189,26.6344,26.567,26.6033,425446.0
2015-07-08 14:30:00,51.28,51.31,51.01,51.02,541113.0,26.5981,26.6137,26.4581,26.4633,541113.0
2015-07-08 15:00:00,51.03,51.24,50.98,50.98,690760.0,26.4684,26.5774,26.4425,26.4425,690760.0
2015-07-08 15:30:00,50.98,51.15,50.95,51.04,1359913.0,26.4425,26.5307,26.4269,26.4736,1359913.0
2015-07-09 09:30:00,51.63,51.8,51.45,51.6,530252.0,26.7797,26.8678,26.6863,26.7641,530252.0
2015-07-09 10:00:00,51.59,51.65,51.34,51.37,434317.0,26.7589,26.79,26.6292,26.6448,434317.0
2015-07-09 10:30:00,51.38,51.64,51.38,51.63,308498.0,26.65,26.7848,26.65,26.7797,308498.0
2015-07-09 11:00:00,51.62,51.69,51.58,51.65,312251.0,26.7745,26.8108,26.7537,26.79,312251.0
2015-07-09 11:30:00,51.64,51.67,51.49,51.54,374108.0,26.7848,26.8004,26.707,26.733,374108.0
2015-07-09 12:00:00,51.53,51.56,51.49,51.53,322153.0,26.7278,26.7433,26.707,26.7278,322153.0
2015-07-09 12:30:00,51.52,51.53,51.31,51.33,329676.0,26.7226,26.7278,26.6137,26.624,329676.0
2015-07-09 13:00:00,51.32,51.35,51.15,51.19,352640.0,26.6189,26.6344,26.5307,26.5514,352640.0
2015-07-09 13:30:00,51.19,51.25,51.09,51.19,373109.0,26.5514,26.5826,26.4996,26.5514,373109.0
2015-07-09 14:00:00,51.19,51.26,51.11,51.16,277682.0,26.5514,26.5877,26.5099,26.5359,277682.0
2015-07-09 14:30:00,51.16,51.28,51.11,51.28,321527.0,26.5359,26.5981,26.5099,26.5981,321527.0
2015-07-09 15:00:00,51.27,51.3,51.09,51.1,571889.0,26.5929,26.6085,26.4996,26.5047,571889.0
2015-07-09 15:30:00,51.1,51.12,50.93,50.94,1064880.0,26.5047,26.5151,26.4166,26.4218,1064880.0
2015-07-10 09:30:00,51.48,51.78,51.47,51.48,1174142.0,26.7018,26.8575,26.6967,26.7018,1174142.0
2015-07-10 10:00:00,51.48,51.54,51.4,51.45,694427.0,26.7018,26.733,26.6604,26.6863,694427.0
2015-07-10 10:30:00,51.45,51.46,51.3,51.34,557339.0,26.6863,26.6915,26.6085,26.6292,557339.0
2015-07-10 11:00:00,51.34,51.55,51.3,51.52,438205.0,26.6292,26.7382,26.6085,26.7226,438205.0
2015-07-10 11:30:00,51.53,51.56,51.46,51.53,272380.0,26.7278,26.7433,26.6915,26.7278,272380.0
2015-07-10 12:00:00,51.53,51.57,51.52,51.54,219327.0,26.7278,26.7485,26.7226,26.733,219327.0
2015-07-10 12:30:00,51.55,51.55,51.37,51.38,282053.0,26.7382,26.7382,26.6448,26.65,282053.0
2015-07-10 13:00:00,51.39,51.41,51.33,51.37,313603.0,26.6552,26.6655,26.624,26.6448,313603.0
2015-07-10 13:30:00,51.37,51.39,51.23,51.26,254334.0,26.6448,26.6552,26.5722,26.5877,254334.0
2015-07-10 14:00:00,51.25,51.47,51.24,51.44,252793.0,26.5826,26.6967,26.5774,26.6811,252793.0
2015-07-10 14:30:00,51.45,51.47,51.39,51.41,206578.0,26.6863,26.6967,26.6552,26.6655,206578.0
2015-07-10 15:00:00,51.41,51.49,51.37,51.44,335619.0,26.6655,26.707,26.6448,26.6811,335619.0
2015-07-10 15:30:00,51.45,51.45,51.3,51.3,1121474.0,26.6863,26.6863,26.6085,26.6085,1121474.0
2015-07-13 09:30:00,51.56,51.8,51.46,51.5,1080340.0,26.7433,26.8678,26.6915,26.7122,1080340.0
2015-07-13 10:00:00,51.49,51.74,51.47,51.58,913427.0,26.707,26.8367,26.6967,26.7537,913427.0
2015-07-13 10:30:00,51.58,51.64,51.5,51.64,495967.0,26.7537,26.7848,26.7122,26.7848,495967.0
2015-07-13 11:00:00,51.64,51.78,51.54,51.54,426411.0,26.7848,26.8575,26.733,26.733,426411.0
2015-07-13 11:30:00,51.55,51.58,51.45,51.47,258207.0,26.7382,26.7537,26.6863,26.6967,258207.0
2015-07-13 12:00:00,51.47,51.48,51.31,51.36,321930.0,26.6967,26.7018,26.6137,26.6396,321930.0
2015-07-13 12:30:00,51.37,51.37,51.26,51.35,243101.0,26.6448,26.6448,26.5877,26.6344,243101.0
2015-07-13 13:00:00,51.35,51.42,51.31,51.41,271596.0,26.6344,26.6707,26.6137,26.6655,271596.0
2015-07-13 13:30:00,51.41,51.42,51.35,51.39,218101.0,26.6655,26.6707,26.6344,26.6552,218101.0
2015-07-13 14:00:00,51.39,51.5,51.36,51.48,222212.0,26.6552,26.7122,26.6396,26.7018,222212.0
2015-07-13 14:30:00,51.48,51.49,51.38,51.43,396904.0,26.7018,26.707,26.65,26.6759,396904.0
2015-07-13 15:00:00,51.44,51.44,51.39,51.41,506762.0,26.6811,26.6811,26.6552,26.6655,506762.0
2015-07-13 15:30:00,51.41,51.44,51.29,51.33,1834413.0,26.6655,26.6811,26.6033,26.624,1834413.0
2015-07-14 09:30:00,51.33,51.46,51.24,51.34,769125.0,26.624,26.6915,26.5774,26.6292,769125.0
2015-07-14 10:00:00,51.34,51.35,51.21,51.27,621342.0,26.6292,26.6344,26.5618,26.5929,621342.0
2015-07-14 10:30:00,51.27,51.3,51.23,51.25,373298.0,26.5929,26.6085,26.5722,26.5826,373298.0
2015-07-14 11:00:00,51.25,51.4,51.25,51.36,523199.0,26.5826,26.6604,26.5826,26.6396,523199.0
2015-07-14 11:30:00,51.36,51.43,51.32,51.37,439243.0,26.6396,26.6759,26.6189,26.6448,439243.0
2015-07-14 12:00:00,51.36,51.44,51.34,51.37,459899.0,26.6396,26.6811,26.6292,26.6448,459899.0
2015-07-14 12:30:00,51.37,51.43,51.3,51.32,330663.0,26.6448,26.6759,26.6085,26.6189,330663.0
2015-07-14 13:00:00,51.32,51.34,51.29,51.31,254944.0,26.6189,26.6292,26.6033,26.6137,254944.0
2015-07-14 13:30:00,51.32,51.32,51.23,51.27,269158.0,26.6189,26.6189,26.5722,26.5929,269158.0
2015-07-14 14:00:00,51.27,51.35,51.23,51.35,201650.0,26.5929,26.6344,26.5722,26.6344,201650.0
2015-07-14 14:30:00,51.36,51.43,51.33,51.35,343513.0,26.6396,26.6759,26.624,26.6344,343513.0
2015-07-14 15:00:00,51.35,51.4,51.32,51.36,462218.0,26.6344,26.6604,26.6189,26.6396,462218.0
2015-07-14 15:30:00,51.36,51.38,51.31,51.32,1362313.0,26.6396,26.65,26.6137,26.6189,1362313.0
2015-07-15 09:30:00,51.36,51.52,51.13,51.18,617094.0,26.6396,26.7226,26.5203,26.5462,617094.0
2015-07-15 10:00:00,51.18,51.35,51.17,51.33,418928.0,26.5462,26.6344,26.5411,26.624,418928.0
2015-07-15 10:30:00,51.33,51.45,51.29,51.41,429366.0,26.624,26.6863,26.6033,26.6655,429366.0
2015-07-15 11:00:00,51.42,51.48,51.38,51.44,466360.0,26.6707,26.7018,26.65,26.6811,466360.0
2015-07-15 11:30:00,51.44,51.44,51.34,51.38,271752.0,26.6811,26.6811,26.6292,26.65,271752.0
2015-07-15 12:00:00,51.38,51.47,51.36,51.41,458082.0,26.65,26.6967,26.6396,26.6655,458082.0
2015-07-15 12:30:00,51.41,51.48,51.39,51.46,322479.0,26.6655,26.7018,26.6552,26.6915,322479.0
2015-07-15 13:00:00,51.46,51.46,51.39,51.45,329787.0,26.6915,26.6915,26.6552,26.6863,329787.0
2015-07-15 13:30:00,51.45,51.47,51.39,51.43,243183.0,26.6863,26.6967,26.6552,26.6759,243183.0
2015-07-15 14:00:00,51.43,51.43,51.39,51.4,176051.0,26.6759,26.6759,26.6552,26.6604,176051.0
2015-07-15 14:30:00,51.4,51.41,51.18,51.23,315085.0,26.6604,26.6655,26.5462,26.5722,315085.0
2015-07-15 15:00:00,51.23,51.32,51.2,51.31,523030.0,26.5722,26.6189,26.5566,26.6137,523030.0
2015-07-15 15:30:00,51.31,51.31,51.21,51.24,1387856.0,26.6137,26.6137,26.5618,26.5774,1387856.0
2015-07-16 09:30:00,51.58,52.18,51.52,52.14,3419629.0,26.7537,27.0649,26.7226,27.0442,3419629.0
2015-07-16 10:00:00,52.14,52.41,52.08,52.41,607746.0,27.0442,27.1842,27.0131,27.1842,607746.0
2015-07-16 10:30:00,52.4,52.61,52.33,52.6,718003.0,27.179,27.288,27.1427,27.2828,718003.0
2015-07-16 11:00:00,52.6,52.8,52.55,52.79,548456.0,27.2828,27.3865,27.2568,27.3813,548456.0
2015-07-16 11:30:00,52.8,52.93,52.79,52.9,624624.0,27.3865,27.4539,27.3813,27.4384,624624.0
2015-07-16 12:00:00,52.9,52.97,52.81,52.94,344979.0,27.4384,27.4747,27.3917,27.4591,344979.0
2015-07-16 12:30:00,52.94,53.19,52.94,53.06,708818.0,27.4591,27.5888,27.4591,27.5214,708818.0
2015-07-16 13:00:00,53.06,53.15,52.99,53.14,537021.0,27.5214,27.5681,27.4851,27.5629,537021.0
2015-07-16 13:30:00,53.13,53.36,53.12,53.19,776934.0,27.5577,27.677,27.5525,27.5888,776934.0
2015-07-16 14:00:00,53.19,53.22,53.01,53.1,511931.0,27.5888,27.6044,27.4954,27.5421,511931.0
2015-07-16 14:30:00,53.1,53.22,52.88,52.88,566485.0,27.5421,27.6044,27.428,27.428,566485.0
2015-07-16 15:00:00,52.88,52.93,52.8,52.86,787861.0,27.428,27.4539,27.3865,27.4176,787861.0
2015-07-16 15:30:00,52.86,52.94,52.8,52.9,867784.0,27.4176,27.4591,27.3865,27.4384,867784.0
2015-07-17 09:30:00,52.77,52.94,52.52,52.8,741794.0,27.371,27.4591,27.2413,27.3865,741794.0
2015-07-17 10:00:00,52.79,52.85,52.69,52.84,656311.0,27.3813,27.4124,27.3295,27.4073,656311.0
2015-07-17 10:30:00,52.83,53.02,52.75,53.02,453950.0,27.4021,27.5006,27.3606,27.5006,453950.0
2015-07-17 11:00:00,53.02,53.06,52.98,53.03,317890.0,27.5006,27.5214,27.4799,27.5058,317890.0
2015-07-17 11:30:00,53.04,53.12,53.03,53.1,381535.0,27.511,27.5525,27.5058,27.5421,381535.0
2015-07-17 12:00:00,53.1,53.13,53.08,53.12,316732.0,27.5421,27.5577,27.5317,27.5525,316732.0
2015-07-17 12:30:00,53.12,53.23,53.02,53.23,280238.0,27.5525,27.6095,27.5006,27.6095,280238.0
2015-07-17 13:00:00,53.23,53.34,53.22,53.29,289465.0,27.6095,27.6666,27.6044,27.6407,289465.0
2015-07-17 13:30:00,53.29,53.31,53.23,53.27,269912.0,27.6407,27.651,27.6095,27.6303,269912.0
2015-07-17 14:00:00,53.27,53.27,53.18,53.22,296643.0,27.6303,27.6303,27.5836,27.6044,296643.0
2015-07-17 14:30:00,53.22,53.23,53.1,53.15,301119.0,27.6044,27.6095,27.5421,27.5681,301119.0
2015-07-17 15:00:00,53.14,53.18,53.09,53.18,534485.0,27.5629,27.5836,27.5369,27.5836,534485.0
2015-07-17 15:30:00,53.17,53.24,53.14,53.22,1101465.0,27.5784,27.6147,27.5629,27.6044,1101465.0
2015-07-20 09:30:00,53.24,53.37,53.23,53.26,490061.0,27.6147,27.6822,27.6095,27.6251,490061.0
2015-07-20 10:00:00,53.27,53.34,53.23,53.28,579011.0,27.6303,27.6666,27.6095,27.6355,579011.0
2015-07-20 10:30:00,53.27,53.37,53.25,53.33,358312.0,27.6303,27.6822,27.6199,27.6614,358312.0
2015-07-20 11:00:00,53.32,53.49,53.31,53.49,324381.0,27.6562,27.7444,27.651,27.7444,324381.0
2015-07-20 11:30:00,53.49,53.59,53.47,53.59,240574.0,27.7444,27.7963,27.734,27.7963,240574.0
2015-07-20 12:00:00,53.58,53.71,53.58,53.71,313438.0,27.7911,27.8585,27.7911,27.8585,313438.0
2015-07-20 12:30:00,53.71,53.77,53.69,53.75,281053.0,27.8585,27.8896,27.8481,27.8793,281053.0
2015-07-20 13:00:00,53.74,53.77,53.68,53.69,255997.0,27.8741,27.8896,27.843,27.8481,255997.0
2015-07-20 13:30:00,53.68,53.74,53.63,53.64,347119.0,27.843,27.8741,27.817,27.8222,347119.0
2015-07-20 14:00:00,53.63,53.79,53.62,53.78,621553.0,27.817,27.9,27.8118,27.8948,621553.0
2015-07-20 14:30:00,53.78,53.82,53.73,53.8,399739.0,27.8948,27.9156,27.8689,27.9052,399739.0
2015-07-20 15:00:00,53.8,53.84,53.72,53.78,512810.0,27.9052,27.9259,27.8637,27.8948,512810.0
2015-07-20 15:30:00,53.78,53.78,53.66,53.72,831901.0,27.8948,27.8948,27.8326,27.8637,831901.0
2015-07-21 09:30:00,53.67,53.7,53.49,53.56,423950.0,27.8378,27.8533,27.7444,27.7807,423950.0
2015-07-21 10:00:00,53.56,53.56,53.47,53.55,363926.0,27.7807,27.7807,27.734,27.7755,363926.0
2015-07-21 10:30:00,53.54,53.54,53.47,53.52,301828.0,27.7703,27.7703,27.734,27.76,301828.0
2015-07-21 11:00:00,53.51,53.58,53.49,53.51,293017.0,27.7548,27.7911,27.7444,27.7548,293017.0
2015-07-21 11:30:00,53.5,53.54,53.46,53.48,358330.0,27.7496,27.7703,27.7288,27.7392,358330.0
2015-07-21 12:00:00,53.48,53.58,53.46,53.58,254176.0,27.7392,27.7911,27.7288,27.7911,254176.0
2015-07-21 12:30:00,53.57,53.63,53.48,53.53,236658.0,27.7859,27.817,27.7392,27.7652,236658.0
2015-07-21 13:00:00,53.52,53.53,53.49,53.5,262653.0,27.76,27.7652,27.7444,27.7496,262653.0
2015-07-21 13:30:00,53.5,53.54,53.47,53.5,280172.0,27.7496,27.7703,27.734,27.7496,280172.0
2015-07-21 14:00:00,53.5,53.56,53.43,53.54,365390.0,27.7496,27.7807,27.7133,27.7703,365390.0
2015-07-21 14:30:00,53.54,53.55,53.46,53.52,250714.0,27.7703,27.7755,27.7288,27.76,250714.0
2015-07-21 15:00:00,53.52,53.55,53.49,53.53,281270.0,27.76,27.7755,27.7444,27.7652,281270.0
2015-07-21 15:30:00,53.52,53.56,53.49,53.53,645911.0,27.76,27.7807,27.7444,27.7652,645911.0
2015-07-22 09:30:00,53.66,54.02,53.65,53.79,1198776.0,27.8326,28.0193,27.8274,27.9,1198776.0
2015-07-22 10:00:00,53.8,53.99,53.8,53.97,420274.0,27.9052,28.0037,27.9052,27.9934,420274.0
2015-07-22 10:30:00,53.96,53.96,53.85,53.93,480566.0,27.9882,27.9882,27.9311,27.9726,480566.0
2015-07-22 11:00:00,53.93,53.95,53.76,53.86,715268.0,27.9726,27.983,27.8844,27.9363,715268.0
2015-07-22 11:30:00,53.86,53.98,53.82,53.94,487762.0,27.9363,27.9986,27.9156,27.9778,487762.0
2015-07-22 12:00:00,53.95,53.95,53.82,53.91,370301.0,27.983,27.983,27.9156,27.9623,370301.0
2015-07-22 12:30:00,53.91,54.01,53.89,53.9,503836.0,27.9623,28.0141,27.9519,27.9571,503836.0
2015-07-22 13:00:00,53.9,53.91,53.8,53.86,520429.0,27.9571,27.9623,27.9052,27.9363,520429.0
2015-07-22 13:30:00,53.86,53.88,53.76,53.78,225977.0,27.9363,27.9467,27.8844,27.8948,225977.0
2015-07-22 14:00:00,53.78,53.85,53.76,53.8,383993.0,27.8948,27.9311,27.8844,27.9052,383993.0
2015-07-22 14:30:00,53.8,53.86,53.79,53.82,518019.0,27.9052,27.9363,27.9,27.9156,518019.0
2015-07-22 15:00:00,53.81,53.85,53.77,53.8,362668.0,27.9104,27.9311,27.8896,27.9052,362668.0
2015-07-22 15:30:00,53.8,53.96,53.77,53.95,779131.0,27.9052,27.9882,27.8896,27.983,779131.0
2015-07-23 09:30:00,53.95,53.96,53.48,53.65,580737.0,27.983,27.9882,27.7392,27.8274,580737.0
2015-07-23 10:00:00,53.64,53.84,53.64,53.79,248063.0,27.8222,27.9259,27.8222,27.9,248063.0
2015-07-23 10:30:00,53.79,53.8,53.73,53.73,299706.0,27.9,27.9052,27.8689,27.8689,299706.0
2015-07-23 11:00:00,53.73,53.75,53.61,53.69,340125.0,27.8689,27.8793,27.8066,27.8481,340125.0
2015-07-23 11:30:00,53.67,53.74,53.63,53.72,265482.0,27.8378,27.8741,27.817,27.8637,265482.0
2015-07-23 12:00:00,53.72,53.77,53.68,53.71,266172.0,27.8637,27.8896,27.843,27.8585,266172.0
2015-07-23 12:30:00,53.71,53.78,53.68,53.75,131306.0,27.8585,27.8948,27.843,27.8793,131306.0
2015-07-23 13:00:00,53.75,53.89,53.73,53.86,206837.0,27.8793,27.9519,27.8689,27.9363,206837.0
2015-07-23 13:30:00,53.86,53.97,53.83,53.95,173521.0,27.9363,27.9934,27.9208,27.983,173521.0
2015-07-23 14:00:00,53.94,53.97,53.85,53.88,211578.0,27.9778,27.9934,27.9311,27.9467,211578.0
2015-07-23 14:30:00,53.88,53.89,53.78,53.81,199894.0,27.9467,27.9519,27.8948,27.9104,199894.0
2015-07-23 15:00:00,53.8,53.82,53.76,53.82,307861.0,27.9052,27.9156,27.8844,27.9156,307861.0
2015-07-23 15:30:00,53.82,53.87,53.78,53.85,671437.0,27.9156,27.9415,27.8948,27.9311,671437.0
2015-07-24 09:30:00,53.77,53.77,53.61,53.71,457757.0,27.8896,27.8896,27.8066,27.8585,457757.0
2015-07-24 10:00:00,53.7,53.97,53.66,53.95,369062.0,27.8533,27.9934,27.8326,27.983,369062.0
2015-07-24 10:30:00,53.95,53.95,53.82,53.88,330089.0,27.983,27.983,27.9156,27.9467,330089.0
2015-07-24 11:00:00,53.87,53.95,53.84,53.84,268821.0,27.9415,27.983,27.9259,27.9259,268821.0
2015-07-24 11:30:00,53.85,53.87,53.78,53.86,292601.0,27.9311,27.9415,27.8948,27.9363,292601.0
2015-07-24 12:00:00,53.85,53.9,53.74,53.78,236269.0,27.9311,27.9571,27.8741,27.8948,236269.0
2015-07-24 12:30:00,53.78,53.84,53.74,53.78,305570.0,27.8948,27.9259,27.8741,27.8948,305570.0
2015-07-24 13:00:00,53.77,53.89,53.77,53.83,252866.0,27.8896,27.9519,27.8896,27.9208,252866.0
2015-07-24 13:30:00,53.84,53.91,53.81,53.82,304894.0,27.9259,27.9623,27.9104,27.9156,304894.0
2015-07-24 14:00:00,53.82,53.84,53.73,53.82,326809.0,27.9156,27.9259,27.8689,27.9156,326809.0
2015-07-24 14:30:00,53.83,53.84,53.74,53.8,248625.0,27.9208,27.9259,27.8741,27.9052,248625.0
2015-07-24 15:00:00,53.8,53.85,53.74,53.75,451872.0,27.9052,27.9311,27.8741,27.8793,451872.0
2015-07-24 15:30:00,53.76,53.84,53.74,53.81,794241.0,27.8844,27.9259,27.8741,27.9104,794241.0
2015-07-27 09:30:00,53.53,53.93,53.51,53.75,647832.0,27.7652,27.9726,27.7548,27.8793,647832.0
2015-07-27 10:00:00,53.74,53.9,53.64,53.77,422960.0,27.8741,27.9571,27.8222,27.8896,422960.0
2015-07-27 10:30:00,53.77,53.95,53.76,53.92,281328.0,27.8896,27.983,27.8844,27.9674,281328.0
2015-07-27 11:00:00,53.91,54.1,53.89,53.9,614148.0,27.9623,28.0608,27.9519,27.9571,614148.0
2015-07-27 11:30:00,53.9,54.08,53.78,54.07,484910.0,27.9571,28.0504,27.8948,28.0452,484910.0
2015-07-27 12:00:00,54.07,54.07,53.91,53.98,187527.0,28.0452,28.0452,27.9623,27.9986,187527.0
2015-07-27 12:30:00,53.98,54.0,53.79,53.79,186390.0,27.9986,28.0089,27.9,27.9,186390.0
2015-07-27 13:00:00,53.79,53.84,53.76,53.84,241138.0,27.9,27.9259,27.8844,27.9259,241138.0
2015-07-27 13:30:00,53.83,54.05,53.82,54.03,281909.0,27.9208,28.0349,27.9156,28.0245,281909.0
2015-07-27 14:00:00,54.03,54.13,53.97,54.08,301386.0,28.0245,28.0764,27.9934,28.0504,301386.0
2015-07-27 14:30:00,54.08,54.08,53.99,54.05,271816.0,28.0504,28.0504,28.0037,28.0349,271816.0
2015-07-27 15:00:00,54.04,54.05,53.84,53.88,349663.0,28.0297,28.0349,27.9259,27.9467,349663.0
2015-07-27 15:30:00,53.88,53.98,53.78,53.96,919932.0,27.9467,27.9986,27.8948,27.9882,919932.0
2015-07-28 09:30:00,54.1,54.6,54.0,54.45,765084.0,28.0608,28.3201,28.0089,28.2423,765084.0
2015-07-28 10:00:00,54.45,54.51,54.05,54.05,456593.0,28.2423,28.2735,28.0349,28.0349,456593.0
2015-07-28 10:30:00,54.05,54.31,54.05,54.3,388413.0,28.0349,28.1697,28.0349,28.1645,388413.0
2015-07-28 11:00:00,54.3,54.45,54.26,54.34,463858.0,28.1645,28.2423,28.1438,28.1853,463858.0
2015-07-28 11:30:00,54.35,54.43,54.17,54.36,453396.0,28.1905,28.232,28.0971,28.1957,453396.0
2015-07-28 12:00:00,54.36,54.39,54.32,54.37,274857.0,28.1957,28.2112,28.1749,28.2008,274857.0
2015-07-28 12:30:00,54.37,54.58,54.35,54.55,286816.0,28.2008,28.3098,28.1905,28.2942,286816.0
2015-07-28 13:00:00,54.55,54.8,54.54,54.8,485581.0,28.2942,28.4239,28.289,28.4239,485581.0
2015-07-28 13:30:00,54.8,54.81,54.65,54.79,377578.0,28.4239,28.4291,28.3461,28.4187,377578.0
2015-07-28 14:00:00,54.79,54.95,54.75,54.93,554489.0,28.4187,28.5017,28.3979,28.4913,554489.0
2015-07-28 14:30:00,54.93,54.94,54.78,54.85,426979.0,28.4913,28.4965,28.4135,28.4498,426979.0
2015-07-28 15:00:00,54.85,55.14,54.84,55.14,1073905.0,28.4498,28.6002,28.4446,28.6002,1073905.0
2015-07-28 15:30:00,55.13,55.3,55.1,55.26,1869246.0,28.595,28.6832,28.5795,28.6625,1869246.0
2015-07-29 09:30:00,55.51,55.72,54.25,54.88,1371821.0,28.7921,28.9011,28.1386,28.4654,1371821.0
2015-07-29 10:00:00,54.88,54.88,54.61,54.72,439336.0,28.4654,28.4654,28.3253,28.3824,439336.0
2015-07-29 10:30:00,54.72,54.72,54.49,54.56,762316.0,28.3824,28.3824,28.2631,28.2994,762316.0
2015-07-29 11:00:00,54.55,54.78,54.5,54.62,383454.0,28.2942,28.4135,28.2683,28.3305,383454.0
2015-07-29 11:30:00,54.61,54.65,54.38,54.47,447466.0,28.3253,28.3461,28.206,28.2527,447466.0
2015-07-29 12:00:00,54.47,54.49,54.07,54.26,423896.0,28.2527,28.2631,28.0452,28.1438,423896.0
2015-07-29 12:30:00,54.26,54.37,54.05,54.36,498646.0,28.1438,28.2008,28.0349,28.1957,498646.0
2015-07-29 13:00:00,54.35,54.55,54.27,54.54,274892.0,28.1905,28.2942,28.149,28.289,274892.0
2015-07-29 13:30:00,54.55,54.58,54.31,54.4,355910.0,28.2942,28.3098,28.1697,28.2164,355910.0
2015-07-29 14:00:00,54.4,54.57,54.32,54.37,439216.0,28.2164,28.3046,28.1749,28.2008,439216.0
2015-07-29 14:30:00,54.37,54.6,54.33,54.55,401292.0,28.2008,28.3201,28.1801,28.2942,401292.0
2015-07-29 15:00:00,54.55,54.59,54.31,54.36,739520.0,28.2942,28.315,28.1697,28.1957,739520.0
2015-07-29 15:30:00,54.37,54.46,54.21,54.39,1553060.0,28.2008,28.2475,28.1179,28.2112,1553060.0
2015-07-30 09:30:00,53.73,53.93,53.5,53.89,998415.0,27.8689,27.9726,27.7496,27.9519,998415.0
2015-07-30 10:00:00,53.88,53.88,53.77,53.82,516012.0,27.9467,27.9467,27.8896,27.9156,516012.0
2015-07-30 10:30:00,53.82,53.98,53.82,53.88,359649.0,27.9156,27.9986,27.9156,27.9467,359649.0
2015-07-30 11:00:00,53.88,54.0,53.87,53.99,387913.0,27.9467,28.0089,27.9415,28.0037,387913.0
2015-07-30 11:30:00,53.99,54.21,53.99,54.11,421537.0,28.0037,28.1179,28.0037,28.066,421537.0
2015-07-30 12:00:00,54.1,54.17,54.01,54.14,199586.0,28.0608,28.0971,28.0141,28.0815,199586.0
2015-07-30 12:30:00,54.15,54.2,54.06,54.18,331615.0,28.0867,28.1127,28.0401,28.1023,331615.0
2015-07-30 13:00:00,54.18,54.2,54.04,54.09,311513.0,28.1023,28.1127,28.0297,28.0556,311513.0
2015-07-30 13:30:00,54.09,54.13,54.0,54.05,235902.0,28.0556,28.0764,28.0089,28.0349,235902.0
2015-07-30 14:00:00,54.05,54.1,53.98,53.99,205441.0,28.0349,28.0608,27.9986,28.0037,205441.0
2015-07-30 14:30:00,53.98,54.08,53.97,54.07,298577.0,27.9986,28.0504,27.9934,28.0452,298577.0
2015-07-30 15:00:00,54.08,54.29,54.07,54.29,536030.0,28.0504,28.1594,28.0452,28.1594,536030.0
2015-07-30 15:30:00,54.29,54.36,54.17,54.21,1453097.0,28.1594,28.1957,28.0971,28.1179,1453097.0
2015-07-31 09:30:00,54.55,54.58,54.26,54.29,347017.0,28.2942,28.3098,28.1438,28.1594,347017.0
2015-07-31 10:00:00,54.28,54.44,54.27,54.41,205668.0,28.1542,28.2372,28.149,28.2216,205668.0
2015-07-31 10:30:00,54.42,54.5,54.39,54.45,178392.0,28.2268,28.2683,28.2112,28.2423,178392.0
2015-07-31 11:00:00,54.45,54.55,54.41,54.49,184702.0,28.2423,28.2942,28.2216,28.2631,184702.0
2015-07-31 11:30:00,54.5,54.55,54.46,54.51,152822.0,28.2683,28.2942,28.2475,28.2735,152822.0
2015-07-31 12:00:00,54.5,54.59,54.5,54.55,109280.0,28.2683,28.315,28.2683,28.2942,109280.0
2015-07-31 12:30:00,54.55,54.56,54.46,54.47,70969.0,28.2942,28.2994,28.2475,28.2527,70969.0
2015-07-31 13:00:00,54.46,54.53,54.45,54.5,220992.0,28.2475,28.2838,28.2423,28.2683,220992.0
2015-07-31 13:30:00,54.49,54.51,54.42,54.45,197623.0,28.2631,28.2735,28.2268,28.2423,197623.0
2015-07-31 14:00:00,54.45,54.51,54.38,54.47,217919.0,28.2423,28.2735,28.206,28.2527,217919.0
2015-07-31 14:30:00,54.47,54.52,54.44,54.51,185724.0,28.2527,28.2786,28.2372,28.2735,185724.0
2015-07-31 15:00:00,54.51,54.53,54.42,54.43,178893.0,28.2735,28.2838,28.2268,28.232,178893.0
2015-07-31 15:30:00,54.43,54.5,54.37,54.43,918706.0,28.232,28.2683,28.2008,28.232,918706.0
2015-08-03 09:30:00,54.4,54.59,54.31,54.59,398302.0,28.2164,28.315,28.1697,28.315,398302.0
2015-08-03 10:00:00,54.57,54.68,54.31,54.32,299635.0,28.3046,28.3616,28.1697,28.1749,299635.0
2015-08-03 10:30:00,54.32,54.32,54.1,54.26,327016.0,28.1749,28.1749,28.0608,28.1438,327016.0
2015-08-03 11:00:00,54.27,54.49,54.26,54.45,202634.0,28.149,28.2631,28.1438,28.2423,202634.0
2015-08-03 11:30:00,54.46,54.58,54.43,54.58,166466.0,28.2475,28.3098,28.232,28.3098,166466.0
2015-08-03 12:00:00,54.58,54.61,54.51,54.59,219731.0,28.3098,28.3253,28.2735,28.315,219731.0
2015-08-03 12:30:00,54.59,54.59,54.43,54.5,194321.0,28.315,28.315,28.232,28.2683,194321.0
2015-08-03 13:00:00,54.48,54.53,54.41,54.5,117432.0,28.2579,28.2838,28.2216,28.2683,117432.0
2015-08-03 13:30:00,54.5,54.55,54.49,54.54,257941.0,28.2683,28.2942,28.2631,28.289,257941.0
2015-08-03 14:00:00,54.54,54.54,54.44,54.46,245608.0,28.289,28.289,28.2372,28.2475,245608.0
2015-08-03 14:30:00,54.47,54.51,54.41,54.43,188202.0,28.2527,28.2735,28.2216,28.232,188202.0
2015-08-03 15:00:00,54.44,54.52,54.43,54.51,344861.0,28.2372,28.2786,28.232,28.2735,344861.0
2015-08-03 15:30:00,54.52,54.68,54.48,54.65,570817.0,28.2786,28.3616,28.2579,28.3461,570817.0
2015-08-04 09:30:00,54.55,54.78,54.5,54.61,418174.0,28.2942,28.4135,28.2683,28.3253,418174.0
2015-08-04 10:00:00,54.61,54.94,54.61,54.92,339066.0,28.3253,28.4965,28.3253,28.4861,339066.0
2015-08-04 10:30:00,54.92,54.93,54.75,54.83,346412.0,28.4861,28.4913,28.3979,28.4394,346412.0
2015-08-04 11:00:00,54.84,54.96,54.8,54.85,234511.0,28.4446,28.5069,28.4239,28.4498,234511.0
2015-08-04 11:30:00,54.85,55.03,54.83,55.03,375224.0,28.4498,28.5432,28.4394,28.5432,375224.0
2015-08-04 12:00:00,55.02,55.08,54.93,54.94,182397.0,28.538,28.5691,28.4913,28.4965,182397.0
2015-08-04 12:30:00,54.95,55.07,54.93,54.95,277014.0,28.5017,28.5639,28.4913,28.5017,277014.0
2015-08-04 13:00:00,54.94,55.06,54.91,55.05,198181.0,28.4965,28.5587,28.4809,28.5536,198181.0
2015-08-04 13:30:00,55.05,55.06,54.79,54.8,431198.0,28.5536,28.5587,28.4187,28.4239,431198.0
2015-08-04 14:00:00,54.79,54.83,54.72,54.8,455616.0,28.4187,28.4394,28.3824,28.4239,455616.0
2015-08-04 14:30:00,54.81,54.92,54.79,54.88,196448.0,28.4291,28.4861,28.4187,28.4654,196448.0
2015-08-04 15:00:00,54.88,54.93,54.83,54.9,244785.0,28.4654,28.4913,28.4394,28.4757,244785.0
2015-08-04 15:30:00,54.9,54.96,54.82,54.92,485802.0,28.4757,28.5069,28.4343,28.4861,485802.0
2015-08-05 09:30:00,55.13,55.23,54.94,55.07,402863.0,28.595,28.6469,28.4965,28.5639,402863.0
2015-08-05 10:00:00,55.06,55.1,54.95,55.08,290585.0,28.5587,28.5795,28.5017,28.5691,290585.0
2015-08-05 10:30:00,55.07,55.14,55.05,55.13,239513.0,28.5639,28.6002,28.5536,28.595,239513.0
2015-08-05 11:00:00,55.13,55.35,55.12,55.33,225022.0,28.595,28.7092,28.5899,28.6988,225022.0
2015-08-05 11:30:00,55.33,55.47,55.31,55.41,331498.0,28.6988,28.7714,28.6884,28.7403,331498.0
2015-08-05 12:00:00,55.41,55.48,55.36,55.48,224502.0,28.7403,28.7766,28.7143,28.7766,224502.0
2015-08-05 12:30:00,55.47,55.63,55.43,55.58,257186.0,28.7714,28.8544,28.7507,28.8285,257186.0
2015-08-05 13:00:00,55.58,55.59,55.42,55.48,301240.0,28.8285,28.8336,28.7455,28.7766,301240.0
2015-08-05 13:30:00,55.48,55.52,55.42,55.5,495231.0,28.7766,28.7973,28.7455,28.787,495231.0
2015-08-05 14:00:00,55.5,55.51,55.39,55.4,526973.0,28.787,28.7921,28.7299,28.7351,526973.0
2015-08-05 14:30:00,55.4,55.46,55.35,55.46,805617.0,28.7351,28.7662,28.7092,28.7662,805617.0
2015-08-05 15:00:00,55.46,55.5,55.37,55.38,273726.0,28.7662,28.787,28.7195,28.7247,273726.0
2015-08-05 15:30:00,55.38,55.53,55.35,55.47,776856.0,28.7247,28.8025,28.7092,28.7714,776856.0
2015-08-06 09:30:00,55.65,55.75,55.48,55.52,418403.0,28.8648,28.9166,28.7766,28.7973,418403.0
2015-08-06 10:00:00,55.52,55.8,55.52,55.6,419729.0,28.7973,28.9426,28.7973,28.8388,419729.0
2015-08-06 10:30:00,55.6,55.67,55.51,55.66,338968.0,28.8388,28.8751,28.7921,28.8699,338968.0
2015-08-06 11:00:00,55.67,55.77,55.6,55.61,383736.0,28.8751,28.927,28.8388,28.844,383736.0
2015-08-06 11:30:00,55.61,55.71,55.57,55.62,484308.0,28.844,28.8959,28.8233,28.8492,484308.0
2015-08-06 12:00:00,55.62,55.65,55.54,55.58,297517.0,28.8492,28.8648,28.8077,28.8285,297517.0
2015-08-06 12:30:00,55.58,55.67,55.55,55.66,257925.0,28.8285,28.8751,28.8129,28.8699,257925.0
2015-08-06 13:00:00,55.65,55.72,55.6,55.67,218261.0,28.8648,28.9011,28.8388,28.8751,218261.0
2015-08-06 13:30:00,55.67,55.72,55.65,55.66,295313.0,28.8751,28.9011,28.8648,28.8699,295313.0
2015-08-06 14:00:00,55.66,55.68,55.59,55.66,281337.0,28.8699,28.8803,28.8336,28.8699,281337.0
2015-08-06 14:30:00,55.65,55.69,55.58,55.59,251698.0,28.8648,28.8855,28.8285,28.8336,251698.0
2015-08-06 15:00:00,55.59,55.65,55.54,55.55,500802.0,28.8336,28.8648,28.8077,28.8129,500802.0
2015-08-06 15:30:00,55.55,55.65,55.53,55.58,1001682.0,28.8129,28.8648,28.8025,28.8285,1001682.0
2015-08-07 09:30:00,55.5,55.66,55.07,55.28,474310.0,28.787,28.8699,28.5639,28.6728,474310.0
2015-08-07 10:00:00,55.28,55.29,55.12,55.21,397034.0,28.6728,28.678,28.5899,28.6365,397034.0
2015-08-07 10:30:00,55.2,55.27,55.16,55.17,275488.0,28.6314,28.6677,28.6106,28.6158,275488.0
2015-08-07 11:00:00,55.17,55.19,55.13,55.15,354884.0,28.6158,28.6262,28.595,28.6054,354884.0
2015-08-07 11:30:00,55.15,55.18,55.13,55.17,238485.0,28.6054,28.621,28.595,28.6158,238485.0
2015-08-07 12:00:00,55.17,55.27,55.16,55.26,158223.0,28.6158,28.6677,28.6106,28.6625,158223.0
2015-08-07 12:30:00,55.26,55.37,55.15,55.35,226332.0,28.6625,28.7195,28.6054,28.7092,226332.0
2015-08-07 13:00:00,55.34,55.34,55.26,55.3,174796.0,28.704,28.704,28.6625,28.6832,174796.0
2015-08-07 13:30:00,55.3,55.5,55.3,55.5,173668.0,28.6832,28.787,28.6832,28.787,173668.0
2015-08-07 14:00:00,55.49,55.5,55.32,55.38,212322.0,28.7818,28.787,28.6936,28.7247,212322.0
2015-08-07 14:30:00,55.38,55.5,55.34,55.39,223835.0,28.7247,28.787,28.704,28.7299,223835.0
2015-08-07 15:00:00,55.39,55.49,55.32,55.47,309167.0,28.7299,28.7818,28.6936,28.7714,309167.0
2015-08-07 15:30:00,55.46,55.53,55.42,55.5,945212.0,28.7662,28.8025,28.7455,28.787,945212.0
2015-08-10 09:30:00,55.7,55.86,55.55,55.75,523760.0,28.8907,28.9737,28.8129,28.9166,523760.0
2015-08-10 10:00:00,55.76,55.83,55.51,55.53,346496.0,28.9218,28.9581,28.7921,28.8025,346496.0
2015-08-10 10:30:00,55.54,55.82,55.54,55.79,247518.0,28.8077,28.9529,28.8077,28.9374,247518.0
2015-08-10 11:00:00,55.79,55.91,55.76,55.88,229467.0,28.9374,28.9996,28.9218,28.9841,229467.0
2015-08-10 11:30:00,55.89,55.99,55.76,55.77,295709.0,28.9892,29.0411,28.9218,28.927,295709.0
2015-08-10 12:00:00,55.77,55.93,55.76,55.8,241551.0,28.927,29.01,28.9218,28.9426,241551.0
2015-08-10 12:30:00,55.8,55.84,55.71,55.83,152211.0,28.9426,28.9633,28.8959,28.9581,152211.0
2015-08-10 13:00:00,55.83,55.92,55.79,55.9,168064.0,28.9581,29.0048,28.9374,28.9944,168064.0
2015-08-10 13:30:00,55.9,55.92,55.8,55.82,154322.0,28.9944,29.0048,28.9426,28.9529,154322.0
2015-08-10 14:00:00,55.83,55.89,55.78,55.85,183504.0,28.9581,28.9892,28.9322,28.9685,183504.0
2015-08-10 14:30:00,55.84,55.85,55.74,55.74,186935.0,28.9633,28.9685,28.9114,28.9114,186935.0
2015-08-10 15:00:00,55.73,55.81,55.67,55.69,311150.0,28.9063,28.9478,28.8751,28.8855,311150.0
2015-08-10 15:30:00,55.69,55.75,55.62,55.73,780405.0,28.8855,28.9166,28.8492,28.9063,780405.0
2015-08-11 09:30:00,55.43,55.79,55.24,55.68,667536.0,28.7507,28.9374,28.6521,28.8803,667536.0
2015-08-11 10:00:00,55.69,56.18,55.56,56.15,708327.0,28.8855,29.1397,28.8181,29.1241,708327.0
2015-08-11 10:30:00,56.16,56.39,56.04,56.11,578785.0,29.1293,29.2486,29.067,29.1034,578785.0
2015-08-11 11:00:00,56.1,56.11,55.86,55.94,255753.0,29.0982,29.1034,28.9737,29.0152,255753.0
2015-08-11 11:30:00,55.94,55.96,55.78,55.84,279236.0,29.0152,29.0256,28.9322,28.9633,279236.0
2015-08-11 12:00:00,55.84,55.86,55.72,55.75,255646.0,28.9633,28.9737,28.9011,28.9166,255646.0
2015-08-11 12:30:00,55.76,55.76,55.69,55.73,270565.0,28.9218,28.9218,28.8855,28.9063,270565.0
2015-08-11 13:00:00,55.74,55.75,55.63,55.65,264891.0,28.9114,28.9166,28.8544,28.8648,264891.0
2015-08-11 13:30:00,55.65,55.8,55.62,55.78,283616.0,28.8648,28.9426,28.8492,28.9322,283616.0
2015-08-11 14:00:00,55.78,55.79,55.67,55.69,510333.0,28.9322,28.9374,28.8751,28.8855,510333.0
2015-08-11 14:30:00,55.7,55.71,55.66,55.68,421252.0,28.8907,28.8959,28.8699,28.8803,421252.0
2015-08-11 15:00:00,55.69,55.82,55.68,55.78,976472.0,28.8855,28.9529,28.8803,28.9322,976472.0
2015-08-11 15:30:00,55.77,55.81,55.71,55.75,1738690.0,28.927,28.9478,28.8959,28.9166,1738690.0
2015-08-12 09:30:00,55.31,55.52,55.2,55.34,546673.0,28.6884,28.7973,28.6314,28.704,546673.0
2015-08-12 10:00:00,55.34,55.52,55.32,55.37,432823.0,28.704,28.7973,28.6936,28.7195,432823.0
2015-08-12 10:30:00,55.36,55.51,55.32,55.4,324851.0,28.7143,28.7921,28.6936,28.7351,324851.0
2015-08-12 11:00:00,55.41,55.51,55.4,55.48,298175.0,28.7403,28.7921,28.7351,28.7766,298175.0
2015-08-12 11:30:00,55.48,55.48,55.34,55.39,359692.0,28.7766,28.7766,28.704,28.7299,359692.0
2015-08-12 12:00:00,55.39,55.49,55.34,55.48,236639.0,28.7299,28.7818,28.704,28.7766,236639.0
2015-08-12 12:30:00,55.49,55.52,55.38,55.4,368042.0,28.7818,28.7973,28.7247,28.7351,368042.0
2015-08-12 13:00:00,55.4,55.5,55.39,55.46,229750.0,28.7351,28.787,28.7299,28.7662,229750.0
2015-08-12 13:30:00,55.47,55.51,55.44,55.46,202135.0,28.7714,28.7921,28.7558,28.7662,202135.0
2015-08-12 14:00:00,55.45,55.51,55.42,55.45,389824.0,28.761,28.7921,28.7455,28.761,389824.0
2015-08-12 14:30:00,55.45,55.58,55.45,55.52,386826.0,28.761,28.8285,28.761,28.7973,386826.0
2015-08-12 15:00:00,55.52,55.66,55.48,55.62,456850.0,28.7973,28.8699,28.7766,28.8492,456850.0
2015-08-12 15:30:00,55.62,55.74,55.61,55.74,903404.0,28.8492,28.9114,28.844,28.9114,903404.0
2015-08-13 09:30:00,55.51,55.61,55.24,55.26,731055.0,28.7921,28.844,28.6521,28.6625,731055.0
2015-08-13 10:00:00,55.26,55.32,55.16,55.2,470454.0,28.6625,28.6936,28.6106,28.6314,470454.0
2015-08-13 10:30:00,55.2,55.34,55.18,55.26,369897.0,28.6314,28.704,28.621,28.6625,369897.0
2015-08-13 11:00:00,55.26,55.31,55.12,55.22,303635.0,28.6625,28.6884,28.5899,28.6417,303635.0
2015-08-13 11:30:00,55.23,55.39,55.22,55.35,330511.0,28.6469,28.7299,28.6417,28.7092,330511.0
2015-08-13 12:00:00,55.35,55.44,55.28,55.42,238432.0,28.7092,28.7558,28.6728,28.7455,238432.0
2015-08-13 12:30:00,55.42,55.55,55.38,55.53,311481.0,28.7455,28.8129,28.7247,28.8025,311481.0
2015-08-13 13:00:00,55.52,55.67,55.5,55.61,247801.0,28.7973,28.8751,28.787,28.844,247801.0
2015-08-13 13:30:00,55.61,55.62,55.49,55.52,259916.0,28.844,28.8492,28.7818,28.7973,259916.0
2015-08-13 14:00:00,55.52,55.57,55.49,55.56,302744.0,28.7973,28.8233,28.7818,28.8181,302744.0
2015-08-13 14:30:00,55.55,55.58,55.49,55.53,255255.0,28.8129,28.8285,28.7818,28.8025,255255.0
2015-08-13 15:00:00,55.53,55.54,55.36,55.43,358592.0,28.8025,28.8077,28.7143,28.7507,358592.0
2015-08-13 15:30:00,55.43,55.64,55.36,55.6,1192278.0,28.7507,28.8596,28.7143,28.8388,1192278.0
2015-08-14 09:30:00,55.57,55.79,55.47,55.73,365404.0,28.8233,28.9374,28.7714,28.9063,365404.0
2015-08-14 10:00:00,55.73,55.75,55.5,55.58,298827.0,28.9063,28.9166,28.787,28.8285,298827.0
2015-08-14 10:30:00,55.58,55.64,55.56,55.56,169167.0,28.8285,28.8596,28.8181,28.8181,169167.0
2015-08-14 11:00:00,55.56,55.57,55.27,55.36,261226.0,28.8181,28.8233,28.6677,28.7143,261226.0
2015-08-14 11:30:00,55.36,55.51,55.35,55.49,266345.0,28.7143,28.7921,28.7092,28.7818,266345.0
2015-08-14 12:00:00,55.49,55.51,55.42,55.44,153971.0,28.7818,28.7921,28.7455,28.7558,153971.0
2015-08-14 12:30:00,55.44,55.65,55.44,55.53,205155.0,28.7558,28.8648,28.7558,28.8025,205155.0
2015-08-14 13:00:00,55.53,55.62,55.52,55.6,121137.0,28.8025,28.8492,28.7973,28.8388,121137.0
2015-08-14 13:30:00,55.6,55.66,55.53,55.65,160699.0,28.8388,28.8699,28.8025,28.8648,160699.0
2015-08-14 14:00:00,55.65,55.67,55.6,55.63,226486.0,28.8648,28.8751,28.8388,28.8544,226486.0
2015-08-14 14:30:00,55.63,55.67,55.62,55.65,185047.0,28.8544,28.8751,28.8492,28.8648,185047.0
2015-08-14 15:00:00,55.66,55.72,55.65,55.65,211243.0,28.8699,28.9011,28.8648,28.8648,211243.0
2015-08-14 15:30:00,55.65,55.77,55.64,55.76,490153.0,28.8648,28.927,28.8596,28.9218,490153.0
2015-08-17 09:30:00,55.5,55.54,55.1,55.15,440924.0,28.787,28.8077,28.5795,28.6054,440924.0
2015-08-17 10:00:00,55.16,55.3,55.1,55.2,203904.0,28.6106,28.6832,28.5795,28.6314,203904.0
2015-08-17 10:30:00,55.2,55.44,55.18,55.41,270901.0,28.6314,28.7558,28.621,28.7403,270901.0
2015-08-17 11:00:00,55.4,55.64,55.4,55.63,192504.0,28.7351,28.8596,28.7351,28.8544,192504.0
2015-08-17 11:30:00,55.64,55.64,55.53,55.56,168434.0,28.8596,28.8596,28.8025,28.8181,168434.0
2015-08-17 12:00:00,55.57,55.66,55.56,55.63,149535.0,28.8233,28.8699,28.8181,28.8544,149535.0
2015-08-17 12:30:00,55.62,55.71,55.62,55.7,94728.0,28.8492,28.8959,28.8492,28.8907,94728.0
2015-08-17 13:00:00,55.69,55.72,55.64,55.71,119236.0,28.8855,28.9011,28.8596,28.8959,119236.0
2015-08-17 13:30:00,55.72,55.77,55.7,55.72,158678.0,28.9011,28.927,28.8907,28.9011,158678.0
2015-08-17 14:00:00,55.71,55.74,55.67,55.68,163201.0,28.8959,28.9114,28.8751,28.8803,163201.0
2015-08-17 14:30:00,55.67,55.69,55.65,55.66,160587.0,28.8751,28.8855,28.8648,28.8699,160587.0
2015-08-17 15:00:00,55.66,55.69,55.62,55.63,167308.0,28.8699,28.8855,28.8492,28.8544,167308.0
2015-08-17 15:30:00,55.62,55.68,55.6,55.68,484033.0,28.8492,28.8803,28.8388,28.8803,484033.0
2015-08-18 09:30:00,55.58,55.68,55.44,55.59,337289.0,28.8285,28.8803,28.7558,28.8336,337289.0
2015-08-18 10:00:00,55.59,55.62,55.44,55.54,283417.0,28.8336,28.8492,28.7558,28.8077,283417.0
2015-08-18 10:30:00,55.53,55.56,55.38,55.46,338748.0,28.8025,28.8181,28.7247,28.7662,338748.0
2015-08-18 11:00:00,55.46,55.46,55.22,55.23,250410.0,28.7662,28.7662,28.6417,28.6469,250410.0
2015-08-18 11:30:00,55.23,55.38,55.2,55.36,326751.0,28.6469,28.7247,28.6314,28.7143,326751.0
2015-08-18 12:00:00,55.36,55.38,55.32,55.37,170717.0,28.7143,28.7247,28.6936,28.7195,170717.0
2015-08-18 12:30:00,55.37,55.49,55.36,55.42,157068.0,28.7195,28.7818,28.7143,28.7455,157068.0
2015-08-18 13:00:00,55.42,55.42,55.34,55.35,293128.0,28.7455,28.7455,28.704,28.7092,293128.0
2015-08-18 13:30:00,55.35,55.42,55.34,55.36,171726.0,28.7092,28.7455,28.704,28.7143,171726.0
2015-08-18 14:00:00,55.36,55.36,55.3,55.32,247321.0,28.7143,28.7143,28.6832,28.6936,247321.0
2015-08-18 14:30:00,55.33,55.34,55.17,55.18,283453.0,28.6988,28.704,28.6158,28.621,283453.0
2015-08-18 15:00:00,55.18,55.2,55.13,55.16,386766.0,28.621,28.6314,28.595,28.6106,386766.0
2015-08-18 15:30:00,55.16,55.23,55.1,55.18,1006739.0,28.6106,28.6469,28.5795,28.621,1006739.0
2015-08-19 09:30:00,55.0,55.02,54.48,54.48,668405.0,28.5276,28.538,28.2579,28.2579,668405.0
2015-08-19 10:00:00,54.48,54.53,54.38,54.4,517328.0,28.2579,28.2838,28.206,28.2164,517328.0
2015-08-19 10:30:00,54.4,54.4,54.17,54.25,508134.0,28.2164,28.2164,28.0971,28.1386,508134.0
2015-08-19 11:00:00,54.25,54.35,54.21,54.23,422038.0,28.1386,28.1905,28.1179,28.1282,422038.0
2015-08-19 11:30:00,54.24,54.56,54.22,54.55,366917.0,28.1334,28.2994,28.123,28.2942,366917.0
2015-08-19 12:00:00,54.55,54.66,54.49,54.6,394408.0,28.2942,28.3513,28.2631,28.3201,394408.0
2015-08-19 12:30:00,54.6,54.8,54.58,54.72,248259.0,28.3201,28.4239,28.3098,28.3824,248259.0
2015-08-19 13:00:00,54.73,54.91,54.71,54.86,343635.0,28.3876,28.4809,28.3772,28.455,343635.0
2015-08-19 13:30:00,54.85,55.08,54.84,54.94,429427.0,28.4498,28.5691,28.4446,28.4965,429427.0
2015-08-19 14:00:00,54.92,55.28,54.92,55.11,340985.0,28.4861,28.6728,28.4861,28.5847,340985.0
2015-08-19 14:30:00,55.11,55.12,54.78,54.84,369864.0,28.5847,28.5899,28.4135,28.4446,369864.0
2015-08-19 15:00:00,54.85,54.92,54.78,54.91,344369.0,28.4498,28.4861,28.4135,28.4809,344369.0
2015-08-19 15:30:00,54.9,55.05,54.81,54.81,1043994.0,28.4757,28.5536,28.4291,28.4291,1043994.0
2015-08-20 09:30:00,54.34,54.69,54.2,54.66,582231.0,28.1853,28.3668,28.1127,28.3513,582231.0
2015-08-20 10:00:00,54.66,54.89,54.55,54.89,391175.0,28.3513,28.4706,28.2942,28.4706,391175.0
2015-08-20 10:30:00,54.89,55.16,54.86,54.91,434321.0,28.4706,28.6106,28.455,28.4809,434321.0
2015-08-20 11:00:00,54.91,55.05,54.82,55.03,244404.0,28.4809,28.5536,28.4343,28.5432,244404.0
2015-08-20 11:30:00,55.03,55.18,54.92,55.17,250651.0,28.5432,28.621,28.4861,28.6158,250651.0
2015-08-20 12:00:00,55.18,55.21,55.01,55.08,272191.0,28.621,28.6365,28.5328,28.5691,272191.0
2015-08-20 12:30:00,55.08,55.21,54.9,55.0,331045.0,28.5691,28.6365,28.4757,28.5276,331045.0
2015-08-20 13:00:00,54.99,55.25,54.96,55.22,278590.0,28.5224,28.6573,28.5069,28.6417,278590.0
2015-08-20 13:30:00,55.21,55.34,55.09,55.32,301620.0,28.6365,28.704,28.5743,28.6936,301620.0
2015-08-20 14:00:00,55.33,55.34,55.05,55.06,264542.0,28.6988,28.704,28.5536,28.5587,264542.0
2015-08-20 14:30:00,55.06,55.11,54.9,54.96,347138.0,28.5587,28.5847,28.4757,28.5069,347138.0
2015-08-20 15:00:00,54.97,55.03,54.87,54.95,335453.0,28.5121,28.5432,28.4602,28.5017,335453.0
2015-08-20 15:30:00,54.95,55.08,54.67,54.76,1018264.0,28.5017,28.5691,28.3565,28.4031,1018264.0
2015-08-21 09:30:00,54.22,54.74,54.22,54.33,1262183.0,28.123,28.3928,28.123,28.1801,1262183.0
2015-08-21 10:00:00,54.33,54.65,54.32,54.54,599581.0,28.1801,28.3461,28.1749,28.289,599581.0
2015-08-21 10:30:00,54.53,54.65,54.36,54.63,534319.0,28.2838,28.3461,28.1957,28.3357,534319.0
2015-08-21 11:00:00,54.63,54.94,54.63,54.89,851619.0,28.3357,28.4965,28.3357,28.4706,851619.0
2015-08-21 11:30:00,54.89,54.99,54.7,54.96,509087.0,28.4706,28.5224,28.372,28.5069,509087.0
2015-08-21 12:00:00,54.94,54.97,54.77,54.82,463485.0,28.4965,28.5121,28.4083,28.4343,463485.0
2015-08-21 12:30:00,54.82,54.92,54.65,54.65,369530.0,28.4343,28.4861,28.3461,28.3461,369530.0
2015-08-21 13:00:00,54.66,54.81,54.59,54.8,419095.0,28.3513,28.4291,28.315,28.4239,419095.0
2015-08-21 13:30:00,54.8,54.84,54.59,54.76,423664.0,28.4239,28.4446,28.315,28.4031,423664.0
2015-08-21 14:00:00,54.75,54.81,54.52,54.53,461896.0,28.3979,28.4291,28.2786,28.2838,461896.0
2015-08-21 14:30:00,54.53,54.58,54.26,54.29,420268.0,28.2838,28.3098,28.1438,28.1594,420268.0
2015-08-21 15:00:00,54.28,54.34,54.04,54.26,608018.0,28.1542,28.1853,28.0297,28.1438,608018.0
2015-08-21 15:30:00,54.26,54.26,53.9,53.96,1706667.0,28.1438,28.1438,27.9571,27.9882,1706667.0
2015-08-24 09:30:00,48.71,51.44,47.41,51.43,4270693.0,25.2651,26.6811,24.5908,26.6759,4270693.0
2015-08-24 10:00:00,51.43,52.85,51.19,52.81,1796231.0,26.6759,27.4124,26.5514,27.3917,1796231.0
2015-08-24 10:30:00,52.81,52.9,52.53,52.86,1025901.0,27.3917,27.4384,27.2465,27.4176,1025901.0
2015-08-24 11:00:00,52.87,52.88,52.78,52.78,541441.0,27.4228,27.428,27.3761,27.3761,541441.0
2015-08-24 11:30:00,52.79,52.79,52.61,52.77,702605.0,27.3813,27.3813,27.288,27.371,702605.0
2015-08-24 12:00:00,52.77,52.77,52.63,52.75,865826.0,27.371,27.371,27.2983,27.3606,865826.0
2015-08-24 12:30:00,52.74,52.76,52.67,52.68,505708.0,27.3554,27.3658,27.3191,27.3243,505708.0
2015-08-24 13:00:00,52.68,52.68,52.54,52.54,384559.0,27.3243,27.3243,27.2517,27.2517,384559.0
2015-08-24 13:30:00,52.54,52.55,52.37,52.38,579841.0,27.2517,27.2568,27.1635,27.1687,579841.0
2015-08-24 14:00:00,52.38,52.38,52.3,52.3,507876.0,27.1687,27.1687,27.1272,27.1272,507876.0
2015-08-24 14:30:00,52.3,52.49,51.84,51.84,685037.0,27.1272,27.2257,26.8886,26.8886,685037.0
2015-08-24 15:00:00,51.84,51.87,51.77,51.8,1321465.0,26.8886,26.9041,26.8523,26.8678,1321465.0
2015-08-24 15:30:00,51.8,52.63,51.57,52.22,1855693.0,26.8678,27.2983,26.7485,27.0857,1855693.0
2015-08-25 09:30:00,53.51,53.83,53.0,53.45,1488936.0,27.7548,27.9208,27.4902,27.7237,1488936.0
2015-08-25 10:00:00,53.45,53.47,52.94,53.02,732986.0,27.7237,27.734,27.4591,27.5006,732986.0
2015-08-25 10:30:00,53.02,53.21,52.82,53.12,455617.0,27.5006,27.5992,27.3969,27.5525,455617.0
2015-08-25 11:00:00,53.12,53.52,53.12,53.29,420332.0,27.5525,27.76,27.5525,27.6407,420332.0
2015-08-25 11:30:00,53.3,53.3,52.9,52.96,364430.0,27.6459,27.6459,27.4384,27.4695,364430.0
2015-08-25 12:00:00,52.96,53.0,52.71,52.79,336670.0,27.4695,27.4902,27.3398,27.3813,336670.0
2015-08-25 12:30:00,52.78,52.82,52.59,52.6,310429.0,27.3761,27.3969,27.2776,27.2828,310429.0
2015-08-25 13:00:00,52.61,52.69,52.36,52.39,321438.0,27.288,27.3295,27.1583,27.1739,321438.0
2015-08-25 13:30:00,52.39,52.59,52.35,52.59,253308.0,27.1739,27.2776,27.1531,27.2776,253308.0
2015-08-25 14:00:00,52.58,52.79,52.49,52.65,383543.0,27.2724,27.3813,27.2257,27.3087,383543.0
2015-08-25 14:30:00,52.64,52.93,52.61,52.89,287403.0,27.3035,27.4539,27.288,27.4332,287403.0
2015-08-25 15:00:00,52.89,52.95,52.39,52.4,590843.0,27.4332,27.4643,27.1739,27.179,590843.0
2015-08-25 15:30:00,52.4,52.48,51.87,51.9,1640340.0,27.179,27.2205,26.9041,26.9197,1640340.0
2015-08-26 09:30:00,53.0,53.13,52.51,52.7,800603.0,27.4902,27.5577,27.2361,27.3346,800603.0
2015-08-26 10:00:00,52.7,52.9,52.1,52.25,516036.0,27.3346,27.4384,27.0234,27.1012,516036.0
2015-08-26 10:30:00,52.26,52.52,52.11,52.18,559545.0,27.1064,27.2413,27.0286,27.0649,559545.0
2015-08-26 11:00:00,52.15,52.22,51.9,51.93,626083.0,27.0494,27.0857,26.9197,26.9353,626083.0
2015-08-26 11:30:00,51.92,51.99,51.69,51.8,738701.0,26.9301,26.9664,26.8108,26.8678,738701.0
2015-08-26 12:00:00,51.8,51.87,51.65,51.73,296255.0,26.8678,26.9041,26.79,26.8315,296255.0
2015-08-26 12:30:00,51.72,52.0,51.6,52.0,344509.0,26.8263,26.9716,26.7641,26.9716,344509.0
2015-08-26 13:00:00,52.0,52.16,51.84,52.16,407163.0,26.9716,27.0546,26.8886,27.0546,407163.0
2015-08-26 13:30:00,52.15,52.37,52.03,52.36,355293.0,27.0494,27.1635,26.9871,27.1583,355293.0
2015-08-26 14:00:00,52.36,52.37,51.99,52.08,333486.0,27.1583,27.1635,26.9664,27.0131,333486.0
2015-08-26 14:30:00,52.09,52.51,52.05,52.48,512776.0,27.0182,27.2361,26.9975,27.2205,512776.0
2015-08-26 15:00:00,52.48,53.01,52.39,52.81,733316.0,27.2205,27.4954,27.1739,27.3917,733316.0
2015-08-26 15:30:00,52.82,53.3,52.79,53.2,1405097.0,27.3969,27.6459,27.3813,27.594,1405097.0
2015-08-27 09:30:00,53.66,53.79,53.4,53.56,661441.0,27.8326,27.9,27.6977,27.7807,661441.0
2015-08-27 10:00:00,53.55,53.6,53.37,53.49,383542.0,27.7755,27.8015,27.6822,27.7444,383542.0
2015-08-27 10:30:00,53.5,53.51,53.28,53.28,431002.0,27.7496,27.7548,27.6355,27.6355,431002.0
2015-08-27 11:00:00,53.28,53.5,53.22,53.44,358503.0,27.6355,27.7496,27.6044,27.7185,358503.0
2015-08-27 11:30:00,53.44,53.64,53.38,53.59,304378.0,27.7185,27.8222,27.6873,27.7963,304378.0
2015-08-27 12:00:00,53.57,53.67,53.48,53.59,360380.0,27.7859,27.8378,27.7392,27.7963,360380.0
2015-08-27 12:30:00,53.6,53.93,53.59,53.89,550984.0,27.8015,27.9726,27.7963,27.9519,550984.0
2015-08-27 13:00:00,53.9,53.9,53.75,53.82,240046.0,27.9571,27.9571,27.8793,27.9156,240046.0
2015-08-27 13:30:00,53.82,53.96,53.79,53.96,182266.0,27.9156,27.9882,27.9,27.9882,182266.0
2015-08-27 14:00:00,53.97,53.98,53.51,53.58,247554.0,27.9934,27.9986,27.7548,27.7911,247554.0
2015-08-27 14:30:00,53.58,53.58,53.02,53.04,393319.0,27.7911,27.7911,27.5006,27.511,393319.0
2015-08-27 15:00:00,53.04,53.26,52.67,53.22,690053.0,27.511,27.6251,27.3191,27.6044,690053.0
2015-08-27 15:30:00,53.23,53.76,53.13,53.73,1228521.0,27.6095,27.8844,27.5577,27.8689,1228521.0
2015-08-28 09:30:00,53.7,53.98,53.63,53.94,723155.0,27.8533,27.9986,27.817,27.9778,723155.0
2015-08-28 10:00:00,53.94,53.96,53.72,53.93,428273.0,27.9778,27.9882,27.8637,27.9726,428273.0
2015-08-28 10:30:00,53.93,54.04,53.83,53.85,512160.0,27.9726,28.0297,27.9208,27.9311,512160.0
2015-08-28 11:00:00,53.85,54.25,53.84,54.22,375860.0,27.9311,28.1386,27.9259,28.123,375860.0
2015-08-28 11:30:00,54.22,54.3,53.83,53.91,319638.0,28.123,28.1645,27.9208,27.9623,319638.0
2015-08-28 12:00:00,53.91,54.12,53.79,53.89,316549.0,27.9623,28.0712,27.9,27.9519,316549.0
2015-08-28 12:30:00,53.91,54.07,53.9,54.02,196604.0,27.9623,28.0452,27.9571,28.0193,196604.0
2015-08-28 13:00:00,54.03,54.04,53.92,53.92,228502.0,28.0245,28.0297,27.9674,27.9674,228502.0
2015-08-28 13:30:00,53.93,54.12,53.85,54.07,302670.0,27.9726,28.0712,27.9311,28.0452,302670.0
2015-08-28 14:00:00,54.08,54.21,54.03,54.1,175776.0,28.0504,28.1179,28.0245,28.0608,175776.0
2015-08-28 14:30:00,54.1,54.25,54.03,54.23,360909.0,28.0608,28.1386,28.0245,28.1282,360909.0
2015-08-28 15:00:00,54.23,54.24,54.02,54.12,412817.0,28.1282,28.1334,28.0193,28.0712,412817.0
2015-08-28 15:30:00,54.11,54.18,53.89,54.15,1428005.0,28.066,28.1023,27.9519,28.0867,1428005.0
2015-08-31 09:30:00,53.97,54.12,53.75,53.78,427736.0,27.9934,28.0712,27.8793,27.8948,427736.0
2015-08-31 10:00:00,53.78,53.81,53.56,53.78,187924.0,27.8948,27.9104,27.7807,27.8948,187924.0
2015-08-31 10:30:00,53.78,53.84,53.67,53.68,216094.0,27.8948,27.9259,27.8378,27.843,216094.0
2015-08-31 11:00:00,53.68,53.7,53.5,53.53,262553.0,27.843,27.8533,27.7496,27.7652,262553.0
2015-08-31 11:30:00,53.53,53.72,53.51,53.55,247366.0,27.7652,27.8637,27.7548,27.7755,247366.0
2015-08-31 12:00:00,53.55,53.71,53.53,53.68,142691.0,27.7755,27.8585,27.7652,27.843,142691.0
2015-08-31 12:30:00,53.68,53.71,53.62,53.62,118756.0,27.843,27.8585,27.8118,27.8118,118756.0
2015-08-31 13:00:00,53.63,53.65,53.56,53.63,104035.0,27.817,27.8274,27.7807,27.817,104035.0
2015-08-31 13:30:00,53.64,53.67,53.57,53.64,120228.0,27.8222,27.8378,27.7859,27.8222,120228.0
2015-08-31 14:00:00,53.64,53.7,53.55,53.62,168881.0,27.8222,27.8533,27.7755,27.8118,168881.0
2015-08-31 14:30:00,53.63,53.66,53.56,53.61,205791.0,27.817,27.8326,27.7807,27.8066,205791.0
2015-08-31 15:00:00,53.61,53.76,53.56,53.62,388294.0,27.8066,27.8844,27.7807,27.8118,388294.0
2015-08-31 15:30:00,53.61,53.79,53.58,53.58,847972.0,27.8066,27.9,27.7911,27.7911,847972.0
2015-09-01 09:30:00,52.67,52.72,52.12,52.35,848768.0,27.3191,27.345,27.0338,27.1531,848768.0
2015-09-01 10:00:00,52.34,52.47,52.24,52.47,706293.0,27.1479,27.2153,27.096,27.2153,706293.0
2015-09-01 10:30:00,52.46,52.52,52.27,52.36,500208.0,27.2102,27.2413,27.1116,27.1583,500208.0
2015-09-01 11:00:00,52.37,52.52,52.3,52.43,401257.0,27.1635,27.2413,27.1272,27.1946,401257.0
2015-09-01 11:30:00,52.43,52.59,52.41,52.54,389708.0,27.1946,27.2776,27.1842,27.2517,389708.0
2015-09-01 12:00:00,52.55,52.64,52.42,52.43,305283.0,27.2568,27.3035,27.1894,27.1946,305283.0
2015-09-01 12:30:00,52.42,52.43,52.21,52.25,389189.0,27.1894,27.1946,27.0805,27.1012,389189.0
2015-09-01 13:00:00,52.25,52.47,52.18,52.43,385972.0,27.1012,27.2153,27.0649,27.1946,385972.0
2015-09-01 13:30:00,52.42,52.47,52.29,52.36,231430.0,27.1894,27.2153,27.122,27.1583,231430.0
2015-09-01 14:00:00,52.35,52.35,52.16,52.29,313002.0,27.1531,27.1531,27.0546,27.122,313002.0
2015-09-01 14:30:00,52.29,52.45,52.23,52.25,359564.0,27.122,27.205,27.0909,27.1012,359564.0
2015-09-01 15:00:00,52.25,52.3,52.03,52.03,545690.0,27.1012,27.1272,26.9871,26.9871,545690.0
2015-09-01 15:30:00,52.05,52.24,51.7,52.05,1607157.0,26.9975,27.096,26.816,26.9975,1607157.0
2015-09-02 09:30:00,52.57,52.82,52.46,52.55,849743.0,27.2672,27.3969,27.2102,27.2568,849743.0
2015-09-02 10:00:00,52.57,52.86,52.52,52.56,404404.0,27.2672,27.4176,27.2413,27.262,404404.0
2015-09-02 10:30:00,52.55,52.77,52.49,52.75,332722.0,27.2568,27.371,27.2257,27.3606,332722.0
2015-09-02 11:00:00,52.75,52.86,52.69,52.77,385246.0,27.3606,27.4176,27.3295,27.371,385246.0
2015-09-02 11:30:00,52.77,52.82,52.62,52.75,257733.0,27.371,27.3969,27.2931,27.3606,257733.0
2015-09-02 12:00:00,52.74,52.94,52.7,52.92,237192.0,27.3554,27.4591,27.3346,27.4488,237192.0
2015-09-02 12:30:00,52.93,53.14,52.92,53.04,369515.0,27.4539,27.5629,27.4488,27.511,369515.0
2015-09-02 13:00:00,53.05,53.1,53.03,53.08,216933.0,27.5162,27.5421,27.5058,27.5317,216933.0
2015-09-02 13:30:00,53.08,53.08,52.91,53.02,227038.0,27.5317,27.5317,27.4436,27.5006,227038.0
2015-09-02 14:00:00,53.03,53.2,52.99,53.01,314564.0,27.5058,27.594,27.4851,27.4954,314564.0
2015-09-02 14:30:00,53.02,53.03,52.76,52.87,259476.0,27.5006,27.5058,27.3658,27.4228,259476.0
2015-09-02 15:00:00,52.86,52.98,52.66,52.8,420888.0,27.4176,27.4799,27.3139,27.3865,420888.0
2015-09-02 15:30:00,52.8,53.15,52.78,53.14,881844.0,27.3865,27.5681,27.3761,27.5629,881844.0
2015-09-03 09:30:00,53.4,53.65,53.3,53.61,369031.0,27.6977,27.8274,27.6459,27.8066,369031.0
2015-09-03 10:00:00,53.61,53.82,53.5,53.77,282946.0,27.8066,27.9156,27.7496,27.8896,282946.0
2015-09-03 10:30:00,53.78,53.93,53.66,53.88,234531.0,27.8948,27.9726,27.8326,27.9467,234531.0
2015-09-03 11:00:00,53.89,53.91,53.68,53.7,285589.0,27.9519,27.9623,27.843,27.8533,285589.0
2015-09-03 11:30:00,53.7,53.8,53.62,53.78,223464.0,27.8533,27.9052,27.8118,27.8948,223464.0
2015-09-03 12:00:00,53.77,53.87,53.71,53.86,212206.0,27.8896,27.9415,27.8585,27.9363,212206.0
2015-09-03 12:30:00,53.86,53.86,53.71,53.83,224517.0,27.9363,27.9363,27.8585,27.9208,224517.0
2015-09-03 13:00:00,53.82,53.9,53.67,53.83,262634.0,27.9156,27.9571,27.8378,27.9208,262634.0
2015-09-03 13:30:00,53.83,53.84,53.64,53.65,177800.0,27.9208,27.9259,27.8222,27.8274,177800.0
2015-09-03 14:00:00,53.64,53.73,53.57,53.66,225978.0,27.8222,27.8689,27.7859,27.8326,225978.0
2015-09-03 14:30:00,53.67,53.88,53.62,53.68,244295.0,27.8378,27.9467,27.8118,27.843,244295.0
2015-09-03 15:00:00,53.68,53.72,53.53,53.58,413202.0,27.843,27.8637,27.7652,27.7911,413202.0
2015-09-03 15:30:00,53.57,53.75,53.46,53.6,837418.0,27.7859,27.8793,27.7288,27.8015,837418.0
2015-09-04 09:30:00,53.0,53.04,52.71,52.85,764844.0,27.4902,27.511,27.3398,27.4124,764844.0
2015-09-04 10:00:00,52.86,53.02,52.78,53.0,413768.0,27.4176,27.5006,27.3761,27.4902,413768.0
2015-09-04 10:30:00,53.01,53.08,52.74,52.78,307175.0,27.4954,27.5317,27.3554,27.3761,307175.0
2015-09-04 11:00:00,52.79,52.91,52.79,52.83,330468.0,27.3813,27.4436,27.3813,27.4021,330468.0
2015-09-04 11:30:00,52.83,52.84,52.68,52.79,256068.0,27.4021,27.4073,27.3243,27.3813,256068.0
2015-09-04 12:00:00,52.79,52.81,52.5,52.52,243973.0,27.3813,27.3917,27.2309,27.2413,243973.0
2015-09-04 12:30:00,52.52,52.65,52.47,52.58,297744.0,27.2413,27.3087,27.2153,27.2724,297744.0
2015-09-04 13:00:00,52.59,52.6,52.25,52.25,369029.0,27.2776,27.2828,27.1012,27.1012,369029.0
2015-09-04 13:30:00,52.26,52.38,52.23,52.24,299862.0,27.1064,27.1687,27.0909,27.096,299862.0
2015-09-04 14:00:00,52.24,52.27,52.14,52.18,312568.0,27.096,27.1116,27.0442,27.0649,312568.0
2015-09-04 14:30:00,52.19,52.29,52.15,52.27,384496.0,27.0701,27.122,27.0494,27.1116,384496.0
2015-09-04 15:00:00,52.28,52.34,52.18,52.3,574235.0,27.1168,27.1479,27.0649,27.1272,574235.0
2015-09-04 15:30:00,52.3,52.66,52.27,52.37,1247288.0,27.1272,27.3139,27.1116,27.1635,1247288.0
2015-09-08 09:30:00,52.96,53.36,52.96,53.16,483533.0,27.4695,27.677,27.4695,27.5732,483533.0
2015-09-08 10:00:00,53.16,53.16,52.84,52.89,261035.0,27.5732,27.5732,27.4073,27.4332,261035.0
2015-09-08 10:30:00,52.89,52.93,52.72,52.83,299144.0,27.4332,27.4539,27.345,27.4021,299144.0
2015-09-08 11:00:00,52.82,52.82,52.67,52.75,168869.0,27.3969,27.3969,27.3191,27.3606,168869.0
2015-09-08 11:30:00,52.76,52.78,52.64,52.68,215123.0,27.3658,27.3761,27.3035,27.3243,215123.0
2015-09-08 12:00:00,52.67,52.86,52.65,52.85,165317.0,27.3191,27.4176,27.3087,27.4124,165317.0
2015-09-08 12:30:00,52.85,53.0,52.8,53.0,233607.0,27.4124,27.4902,27.3865,27.4902,233607.0
2015-09-08 13:00:00,53.0,53.03,52.9,52.94,138397.0,27.4902,27.5058,27.4384,27.4591,138397.0
2015-09-08 13:30:00,52.94,53.19,52.89,53.12,200440.0,27.4591,27.5888,27.4332,27.5525,200440.0
2015-09-08 14:00:00,53.12,53.21,53.09,53.21,243013.0,27.5525,27.5992,27.5369,27.5992,243013.0
2015-09-08 14:30:00,53.21,53.41,53.19,53.3,261398.0,27.5992,27.7029,27.5888,27.6459,261398.0
2015-09-08 15:00:00,53.3,53.39,53.28,53.38,256818.0,27.6459,27.6925,27.6355,27.6873,256818.0
2015-09-08 15:30:00,53.39,53.5,53.36,53.48,1010126.0,27.6925,27.7496,27.677,27.7392,1010126.0
2015-09-09 09:30:00,53.98,54.15,53.51,53.85,727689.0,27.9986,28.0867,27.7548,27.9311,727689.0
2015-09-09 10:00:00,53.86,53.93,53.74,53.83,420811.0,27.9363,27.9726,27.8741,27.9208,420811.0
2015-09-09 10:30:00,53.83,53.84,53.61,53.74,329630.0,27.9208,27.9259,27.8066,27.8741,329630.0
2015-09-09 11:00:00,53.74,53.86,53.72,53.82,222659.0,27.8741,27.9363,27.8637,27.9156,222659.0
2015-09-09 11:30:00,53.83,53.84,53.67,53.68,228229.0,27.9208,27.9259,27.8378,27.843,228229.0
2015-09-09 12:00:00,53.69,53.78,53.67,53.74,231459.0,27.8481,27.8948,27.8378,27.8741,231459.0
2015-09-09 12:30:00,53.75,53.77,53.61,53.64,221054.0,27.8793,27.8896,27.8066,27.8222,221054.0
2015-09-09 13:00:00,53.64,53.71,53.62,53.66,265767.0,27.8222,27.8585,27.8118,27.8326,265767.0
2015-09-09 13:30:00,53.65,53.65,53.5,53.54,327419.0,27.8274,27.8274,27.7496,27.7703,327419.0
2015-09-09 14:00:00,53.54,53.62,53.44,53.48,306184.0,27.7703,27.8118,27.7185,27.7392,306184.0
2015-09-09 14:30:00,53.48,53.48,53.26,53.3,247219.0,27.7392,27.7392,27.6251,27.6459,247219.0
2015-09-09 15:00:00,53.3,53.42,53.17,53.21,461611.0,27.6459,27.7081,27.5784,27.5992,461611.0
2015-09-09 15:30:00,53.21,53.21,52.86,53.02,1076858.0,27.5992,27.5992,27.4176,27.5006,1076858.0
2015-09-10 09:30:00,52.98,53.23,52.91,52.96,402467.0,27.4799,27.6095,27.4436,27.4695,402467.0
2015-09-10 10:00:00,52.98,53.15,52.93,53.11,492334.0,27.4799,27.5681,27.4539,27.5473,492334.0
2015-09-10 10:30:00,53.12,53.26,53.1,53.19,441430.0,27.5525,27.6251,27.5421,27.5888,441430.0
2015-09-10 11:00:00,53.19,53.22,52.98,53.02,643659.0,27.5888,27.6044,27.4799,27.5006,643659.0
2015-09-10 11:30:00,53.02,53.17,52.97,53.01,345130.0,27.5006,27.5784,27.4747,27.4954,345130.0
2015-09-10 12:00:00,53.01,53.09,52.86,52.89,315974.0,27.4954,27.5369,27.4176,27.4332,315974.0
2015-09-10 12:30:00,52.88,53.0,52.85,52.92,268955.0,27.428,27.4902,27.4124,27.4488,268955.0
2015-09-10 13:00:00,52.92,53.11,52.82,53.1,321086.0,27.4488,27.5473,27.3969,27.5421,321086.0
2015-09-10 13:30:00,53.11,53.29,53.09,53.23,389317.0,27.5473,27.6407,27.5369,27.6095,389317.0
2015-09-10 14:00:00,53.24,53.39,53.19,53.38,460601.0,27.6147,27.6925,27.5888,27.6873,460601.0
2015-09-10 14:30:00,53.38,53.48,53.3,53.32,485834.0,27.6873,27.7392,27.6459,27.6562,485834.0
2015-09-10 15:00:00,53.31,53.38,53.16,53.22,769216.0,27.651,27.6873,27.5732,27.6044,769216.0
2015-09-10 15:30:00,53.21,53.31,52.97,53.26,1372837.0,27.5992,27.651,27.4747,27.6251,1372837.0
2015-09-11 09:30:00,52.69,53.12,52.22,52.26,449901.0,27.6231,27.8485,27.3767,27.3976,449901.0
2015-09-11 10:00:00,52.25,52.48,52.21,52.36,257670.0,27.3924,27.513,27.3714,27.4501,257670.0
2015-09-11 10:30:00,52.36,52.42,52.23,52.25,213127.0,27.4501,27.4815,27.3819,27.3924,213127.0
2015-09-11 11:00:00,52.26,52.42,52.2,52.41,239247.0,27.3976,27.4815,27.3662,27.4763,239247.0
2015-09-11 11:30:00,52.4,52.41,52.22,52.37,263881.0,27.471,27.4763,27.3767,27.4553,263881.0
2015-09-11 12:00:00,52.37,52.48,52.34,52.37,209571.0,27.4553,27.513,27.4396,27.4553,209571.0
2015-09-11 12:30:00,52.37,52.46,52.25,52.44,272587.0,27.4553,27.5025,27.3924,27.492,272587.0
2015-09-11 13:00:00,52.45,52.46,52.22,52.23,144981.0,27.4972,27.5025,27.3767,27.3819,144981.0
2015-09-11 13:30:00,52.24,52.35,52.2,52.34,130356.0,27.3872,27.4448,27.3662,27.4396,130356.0
2015-09-11 14:00:00,52.34,52.37,52.26,52.36,175294.0,27.4396,27.4553,27.3976,27.4501,175294.0
2015-09-11 14:30:00,52.36,52.45,52.28,52.32,314315.0,27.4501,27.4972,27.4081,27.4291,314315.0
2015-09-11 15:00:00,52.32,52.48,52.29,52.45,375305.0,27.4291,27.513,27.4134,27.4972,375305.0
2015-09-11 15:30:00,52.45,52.62,52.36,52.58,723575.0,27.4972,27.5864,27.4501,27.5654,723575.0
2015-09-14 09:30:00,52.72,52.8,52.22,52.24,602250.0,27.6388,27.6807,27.3767,27.3872,602250.0
2015-09-14 10:00:00,52.23,52.39,52.22,52.31,280472.0,27.3819,27.4658,27.3767,27.4239,280472.0
2015-09-14 10:30:00,52.32,52.47,52.31,52.38,219376.0,27.4291,27.5077,27.4239,27.4606,219376.0
2015-09-14 11:00:00,52.37,52.43,52.31,52.37,212175.0,27.4553,27.4868,27.4239,27.4553,212175.0
2015-09-14 11:30:00,52.37,52.5,52.34,52.47,294182.0,27.4553,27.5235,27.4396,27.5077,294182.0
2015-09-14 12:00:00,52.47,52.48,52.27,52.3,221663.0,27.5077,27.513,27.4029,27.4186,221663.0
2015-09-14 12:30:00,52.29,52.35,52.22,52.22,174489.0,27.4134,27.4448,27.3767,27.3767,174489.0
2015-09-14 13:00:00,52.22,52.24,52.15,52.2,179638.0,27.3767,27.3872,27.34,27.3662,179638.0
2015-09-14 13:30:00,52.2,52.36,52.17,52.36,242079.0,27.3662,27.4501,27.3505,27.4501,242079.0
2015-09-14 14:00:00,52.35,52.42,52.29,52.37,247542.0,27.4448,27.4815,27.4134,27.4553,247542.0
2015-09-14 14:30:00,52.36,52.49,52.34,52.4,312487.0,27.4501,27.5182,27.4396,27.471,312487.0
2015-09-14 15:00:00,52.4,52.43,52.27,52.35,359145.0,27.471,27.4868,27.4029,27.4448,359145.0
2015-09-14 15:30:00,52.35,52.47,52.3,52.44,1121911.0,27.4448,27.5077,27.4186,27.492,1121911.0
2015-09-15 09:30:00,52.68,52.78,52.27,52.34,909188.0,27.6178,27.6703,27.4029,27.4396,909188.0
2015-09-15 10:00:00,52.35,52.58,52.27,52.53,516192.0,27.4448,27.5654,27.4029,27.5392,516192.0
2015-09-15 10:30:00,52.54,53.35,52.54,53.15,1233611.0,27.5444,27.9691,27.5444,27.8642,1233611.0
2015-09-15 11:00:00,53.16,53.47,53.04,53.38,938032.0,27.8695,28.032,27.8066,27.9848,938032.0
2015-09-15 11:30:00,53.37,53.42,53.24,53.33,432205.0,27.9796,28.0058,27.9114,27.9586,432205.0
2015-09-15 12:00:00,53.33,53.75,53.31,53.74,527143.0,27.9586,28.1788,27.9481,28.1735,527143.0
2015-09-15 12:30:00,53.73,53.83,53.65,53.69,486464.0,28.1683,28.2207,28.1264,28.1473,486464.0
2015-09-15 13:00:00,53.69,53.9,53.63,53.88,387118.0,28.1473,28.2574,28.1159,28.2469,387118.0
2015-09-15 13:30:00,53.89,54.06,53.88,53.97,583852.0,28.2522,28.3413,28.2469,28.2941,583852.0
2015-09-15 14:00:00,53.97,54.0,53.86,53.93,423086.0,28.2941,28.3098,28.2365,28.2731,423086.0
2015-09-15 14:30:00,53.93,54.15,53.91,54.08,504498.0,28.2731,28.3885,28.2627,28.3518,504498.0
2015-09-15 15:00:00,54.1,54.2,54.06,54.13,687674.0,28.3623,28.4147,28.3413,28.378,687674.0
2015-09-15 15:30:00,54.13,54.19,54.02,54.11,1840083.0,28.378,28.4095,28.3203,28.3675,1840083.0
2015-09-16 09:30:00,55.5,55.66,54.82,55.0,1862107.0,29.0962,29.1801,28.7397,28.8341,1862107.0
2015-09-16 10:00:00,55.0,55.41,55.0,55.11,1046635.0,28.8341,29.049,28.8341,28.8918,1046635.0
2015-09-16 10:30:00,55.11,55.22,54.88,55.09,791940.0,28.8918,28.9494,28.7712,28.8813,791940.0
2015-09-16 11:00:00,55.08,55.49,55.07,55.46,555182.0,28.876,29.091,28.8708,29.0753,555182.0
2015-09-16 11:30:00,55.46,55.49,55.12,55.13,466062.0,29.0753,29.091,28.897,28.9023,466062.0
2015-09-16 12:00:00,55.13,55.2,55.01,55.13,391823.0,28.9023,28.939,28.8393,28.9023,391823.0
2015-09-16 12:30:00,55.13,55.17,55.06,55.16,268658.0,28.9023,28.9232,28.8656,28.918,268658.0
2015-09-16 13:00:00,55.15,55.15,55.04,55.1,424124.0,28.9127,28.9127,28.8551,28.8865,424124.0
2015-09-16 13:30:00,55.09,55.23,55.08,55.21,255485.0,28.8813,28.9547,28.876,28.9442,255485.0
2015-09-16 14:00:00,55.21,55.22,55.01,55.05,369771.0,28.9442,28.9494,28.8393,28.8603,369771.0
2015-09-16 14:30:00,55.05,55.37,55.03,55.35,406062.0,28.8603,29.0281,28.8498,29.0176,406062.0
2015-09-16 15:00:00,55.35,55.39,55.17,55.29,449388.0,29.0176,29.0386,28.9232,28.9861,449388.0
2015-09-16 15:30:00,55.29,55.38,55.15,55.36,1653166.0,28.9861,29.0333,28.9127,29.0228,1653166.0
2015-09-17 09:30:00,55.22,55.24,54.68,54.71,1122294.0,28.9494,28.9599,28.6663,28.6821,1122294.0
2015-09-17 10:00:00,54.72,54.86,54.68,54.68,320081.0,28.6873,28.7607,28.6663,28.6663,320081.0
2015-09-17 10:30:00,54.68,54.75,54.61,54.62,259003.0,28.6663,28.703,28.6296,28.6349,259003.0
2015-09-17 11:00:00,54.63,54.82,54.47,54.7,458752.0,28.6401,28.7397,28.5562,28.6768,458752.0
2015-09-17 11:30:00,54.7,54.77,54.66,54.68,214169.0,28.6768,28.7135,28.6559,28.6663,214169.0
2015-09-17 12:00:00,54.69,54.79,54.68,54.73,286822.0,28.6716,28.724,28.6663,28.6926,286822.0
2015-09-17 12:30:00,54.72,55.0,54.69,54.86,514586.0,28.6873,28.8341,28.6716,28.7607,514586.0
2015-09-17 13:00:00,54.86,54.87,54.74,54.83,326349.0,28.7607,28.7659,28.6978,28.745,326349.0
2015-09-17 13:30:00,54.83,54.9,54.68,54.71,310231.0,28.745,28.7817,28.6663,28.6821,310231.0
2015-09-17 14:00:00,54.7,55.03,54.4,54.85,685652.0,28.6768,28.8498,28.5195,28.7555,685652.0
2015-09-17 14:30:00,54.85,55.36,54.84,55.22,761301.0,28.7555,29.0228,28.7502,28.9494,761301.0
2015-09-17 15:00:00,55.22,55.22,54.41,54.85,1539379.0,28.9494,28.9494,28.5248,28.7555,1539379.0
2015-09-17 15:30:00,54.84,54.98,54.53,54.71,1647906.0,28.7502,28.8236,28.5877,28.6821,1647906.0
2015-09-18 09:30:00,54.0,54.92,54.0,54.83,2845597.0,28.3098,28.7922,28.3098,28.745,2845597.0
2015-09-18 10:00:00,54.82,55.24,54.76,55.22,909101.0,28.7397,28.9599,28.7083,28.9494,909101.0
2015-09-18 10:30:00,55.21,55.21,54.65,54.72,637626.0,28.9442,28.9442,28.6506,28.6873,637626.0
2015-09-18 11:00:00,54.71,54.78,54.57,54.57,317654.0,28.6821,28.7188,28.6087,28.6087,317654.0
2015-09-18 11:30:00,54.57,54.93,54.45,54.8,535044.0,28.6087,28.7974,28.5458,28.7293,535044.0
2015-09-18 12:00:00,54.82,54.83,54.43,54.55,271184.0,28.7397,28.745,28.5353,28.5982,271184.0
2015-09-18 12:30:00,54.55,54.6,54.43,54.55,206568.0,28.5982,28.6244,28.5353,28.5982,206568.0
2015-09-18 13:00:00,54.54,54.65,54.47,54.58,178176.0,28.5929,28.6506,28.5562,28.6139,178176.0
2015-09-18 13:30:00,54.57,54.58,54.28,54.32,312868.0,28.6087,28.6139,28.4566,28.4776,312868.0
2015-09-18 14:00:00,54.31,54.55,54.29,54.48,215634.0,28.4724,28.5982,28.4619,28.5615,215634.0
2015-09-18 14:30:00,54.49,54.53,54.31,54.42,279751.0,28.5667,28.5877,28.4724,28.53,279751.0
2015-09-18 15:00:00,54.42,54.49,54.22,54.26,411481.0,28.53,28.5667,28.4252,28.4462,411481.0
2015-09-18 15:30:00,54.26,54.28,53.88,54.1,1898753.0,28.4462,28.4566,28.2469,28.3623,1898753.0
2015-09-21 09:30:00,54.49,54.72,54.35,54.4,420882.0,28.5667,28.6873,28.4933,28.5195,420882.0
2015-09-21 10:00:00,54.41,54.48,54.28,54.41,265362.0,28.5248,28.5615,28.4566,28.5248,265362.0
2015-09-21 10:30:00,54.4,54.68,54.4,54.54,221473.0,28.5195,28.6663,28.5195,28.5929,221473.0
2015-09-21 11:00:00,54.54,54.6,54.51,54.55,187956.0,28.5929,28.6244,28.5772,28.5982,187956.0
2015-09-21 11:30:00,54.55,54.59,54.42,54.48,189550.0,28.5982,28.6192,28.53,28.5615,189550.0
2015-09-21 12:00:00,54.47,54.49,54.36,54.45,202484.0,28.5562,28.5667,28.4986,28.5458,202484.0
2015-09-21 12:30:00,54.44,54.52,54.35,54.38,188900.0,28.5405,28.5825,28.4933,28.5091,188900.0
2015-09-21 13:00:00,54.37,54.57,54.34,54.54,170240.0,28.5038,28.6087,28.4881,28.5929,170240.0
2015-09-21 13:30:00,54.56,54.7,54.53,54.69,194200.0,28.6034,28.6768,28.5877,28.6716,194200.0
2015-09-21 14:00:00,54.68,54.76,54.64,54.71,222912.0,28.6663,28.7083,28.6454,28.6821,222912.0
2015-09-21 14:30:00,54.71,54.94,54.68,54.86,209375.0,28.6821,28.8026,28.6663,28.7607,209375.0
2015-09-21 15:00:00,54.86,54.96,54.83,54.92,275303.0,28.7607,28.8131,28.745,28.7922,275303.0
2015-09-21 15:30:00,54.93,54.94,54.68,54.81,555854.0,28.7974,28.8026,28.6663,28.7345,555854.0
2015-09-22 09:30:00,54.19,54.55,54.1,54.32,492129.0,28.4095,28.5982,28.3623,28.4776,492129.0
2015-09-22 10:00:00,54.31,54.34,54.08,54.1,240952.0,28.4724,28.4881,28.3518,28.3623,240952.0
2015-09-22 10:30:00,54.09,54.09,53.89,54.0,369008.0,28.357,28.357,28.2522,28.3098,369008.0
2015-09-22 11:00:00,54.0,54.14,53.95,53.95,210402.0,28.3098,28.3832,28.2836,28.2836,210402.0
2015-09-22 11:30:00,53.96,54.1,53.91,54.08,248369.0,28.2889,28.3623,28.2627,28.3518,248369.0
2015-09-22 12:00:00,54.09,54.27,54.03,54.08,176372.0,28.357,28.4514,28.3256,28.3518,176372.0
2015-09-22 12:30:00,54.09,54.12,53.91,53.95,174141.0,28.357,28.3728,28.2627,28.2836,174141.0
2015-09-22 13:00:00,53.96,54.12,53.94,54.03,165163.0,28.2889,28.3728,28.2784,28.3256,165163.0
2015-09-22 13:30:00,54.02,54.13,54.01,54.08,143452.0,28.3203,28.378,28.3151,28.3518,143452.0
2015-09-22 14:00:00,54.08,54.11,53.94,54.04,236582.0,28.3518,28.3675,28.2784,28.3308,236582.0
2015-09-22 14:30:00,54.04,54.2,54.02,54.13,340428.0,28.3308,28.4147,28.3203,28.378,340428.0
2015-09-22 15:00:00,54.13,54.17,54.02,54.17,283319.0,28.378,28.399,28.3203,28.399,283319.0
2015-09-22 15:30:00,54.17,54.3,54.11,54.19,726772.0,28.399,28.4671,28.3675,28.4095,726772.0
2015-09-23 09:30:00,54.07,54.36,54.04,54.15,322760.0,28.3465,28.4986,28.3308,28.3885,322760.0
2015-09-23 10:00:00,54.16,54.17,54.02,54.09,193327.0,28.3937,28.399,28.3203,28.357,193327.0
2015-09-23 10:30:00,54.09,54.17,54.0,54.13,225995.0,28.357,28.399,28.3098,28.378,225995.0
2015-09-23 11:00:00,54.13,54.13,54.01,54.09,228362.0,28.378,28.378,28.3151,28.357,228362.0
2015-09-23 11:30:00,54.09,54.15,54.05,54.13,225618.0,28.357,28.3885,28.3361,28.378,225618.0
2015-09-23 12:00:00,54.14,54.21,54.09,54.11,183591.0,28.3832,28.4199,28.357,28.3675,183591.0
2015-09-23 12:30:00,54.11,54.19,54.08,54.16,160960.0,28.3675,28.4095,28.3518,28.3937,160960.0
2015-09-23 13:00:00,54.17,54.24,54.06,54.08,186397.0,28.399,28.4357,28.3413,28.3518,186397.0
2015-09-23 13:30:00,54.08,54.39,54.08,54.33,202040.0,28.3518,28.5143,28.3518,28.4829,202040.0
2015-09-23 14:00:00,54.33,54.47,54.31,54.38,225644.0,28.4829,28.5562,28.4724,28.5091,225644.0
2015-09-23 14:30:00,54.38,54.43,54.26,54.35,203365.0,28.5091,28.5353,28.4462,28.4933,203365.0
2015-09-23 15:00:00,54.35,54.37,54.21,54.29,203447.0,28.4933,28.5038,28.4199,28.4619,203447.0
2015-09-23 15:30:00,54.3,54.49,54.25,54.41,470900.0,28.4671,28.5667,28.4409,28.5248,470900.0
2015-09-24 09:30:00,54.14,54.48,54.1,54.32,468082.0,28.3832,28.5615,28.3623,28.4776,468082.0
2015-09-24 10:00:00,54.32,54.33,54.04,54.15,266243.0,28.4776,28.4829,28.3308,28.3885,266243.0
2015-09-24 10:30:00,54.15,54.28,54.14,54.22,210610.0,28.3885,28.4566,28.3832,28.4252,210610.0
2015-09-24 11:00:00,54.23,54.32,54.14,54.19,284203.0,28.4304,28.4776,28.3832,28.4095,284203.0
2015-09-24 11:30:00,54.18,54.55,54.18,54.48,370678.0,28.4042,28.5982,28.4042,28.5615,370678.0
2015-09-24 12:00:00,54.48,54.61,54.43,54.55,244542.0,28.5615,28.6296,28.5353,28.5982,244542.0
2015-09-24 12:30:00,54.56,54.69,54.43,54.45,336153.0,28.6034,28.6716,28.5353,28.5458,336153.0
2015-09-24 13:00:00,54.44,54.58,54.37,54.41,255387.0,28.5405,28.6139,28.5038,28.5248,255387.0
2015-09-24 13:30:00,54.42,54.5,54.33,54.47,292401.0,28.53,28.572,28.4829,28.5562,292401.0
2015-09-24 14:00:00,54.47,54.58,54.36,54.52,227233.0,28.5562,28.6139,28.4986,28.5825,227233.0
2015-09-24 14:30:00,54.52,54.79,54.41,54.7,392190.0,28.5825,28.724,28.5248,28.6768,392190.0
2015-09-24 15:00:00,54.7,54.75,54.5,54.69,375483.0,28.6768,28.703,28.572,28.6716,375483.0
2015-09-24 15:30:00,54.69,54.73,54.52,54.62,743593.0,28.6716,28.6926,28.5825,28.6349,743593.0
2015-09-25 09:30:00,54.77,55.11,54.64,55.01,498561.0,28.7135,28.8918,28.6454,28.8393,498561.0
2015-09-25 10:00:00,55.02,55.27,55.02,55.24,413044.0,28.8446,28.9757,28.8446,28.9599,413044.0
2015-09-25 10:30:00,55.24,55.34,55.13,55.2,359854.0,28.9599,29.0123,28.9023,28.939,359854.0
2015-09-25 11:00:00,55.2,55.26,55.01,55.16,284527.0,28.939,28.9704,28.8393,28.918,284527.0
2015-09-25 11:30:00,55.16,55.23,55.01,55.15,244498.0,28.918,28.9547,28.8393,28.9127,244498.0
2015-09-25 12:00:00,55.14,55.16,55.02,55.08,170523.0,28.9075,28.918,28.8446,28.876,170523.0
2015-09-25 12:30:00,55.08,55.24,55.08,55.17,257022.0,28.876,28.9599,28.876,28.9232,257022.0
2015-09-25 13:00:00,55.18,55.32,55.17,55.27,207955.0,28.9285,29.0019,28.9232,28.9757,207955.0
2015-09-25 13:30:00,55.27,55.3,55.17,55.28,248663.0,28.9757,28.9914,28.9232,28.9809,248663.0
2015-09-25 14:00:00,55.27,55.36,54.91,54.93,286007.0,28.9757,29.0228,28.7869,28.7974,286007.0
2015-09-25 14:30:00,54.93,55.06,54.76,54.89,420617.0,28.7974,28.8656,28.7083,28.7764,420617.0
2015-09-25 15:00:00,54.9,54.9,54.59,54.77,412923.0,28.7817,28.7817,28.6192,28.7135,412923.0
2015-09-25 15:30:00,54.77,54.93,54.72,54.81,776420.0,28.7135,28.7974,28.6873,28.7345,776420.0
2015-09-28 09:30:00,54.38,55.13,54.3,55.12,793334.0,28.5091,28.9023,28.4671,28.897,793334.0
2015-09-28 10:00:00,55.11,55.46,54.91,55.4,578934.0,28.8918,29.0753,28.7869,29.0438,578934.0
2015-09-28 10:30:00,55.39,55.45,55.23,55.45,708711.0,29.0386,29.07,28.9547,29.07,708711.0
2015-09-28 11:00:00,55.45,55.5,54.95,54.98,496374.0,29.07,29.0962,28.8079,28.8236,496374.0
2015-09-28 11:30:00,54.98,55.13,54.91,55.09,288505.0,28.8236,28.9023,28.7869,28.8813,288505.0
2015-09-28 12:00:00,55.08,55.2,55.0,55.03,379855.0,28.876,28.939,28.8341,28.8498,379855.0
2015-09-28 12:30:00,55.03,55.05,54.89,54.91,318093.0,28.8498,28.8603,28.7764,28.7869,318093.0
2015-09-28 13:00:00,54.91,55.07,54.91,54.95,319142.0,28.7869,28.8708,28.7869,28.8079,319142.0
2015-09-28 13:30:00,54.95,55.09,54.83,54.83,348091.0,28.8079,28.8813,28.745,28.745,348091.0
2015-09-28 14:00:00,54.84,54.92,54.72,54.86,443612.0,28.7502,28.7922,28.6873,28.7607,443612.0
2015-09-28 14:30:00,54.86,54.86,54.61,54.65,362044.0,28.7607,28.7607,28.6296,28.6506,362044.0
2015-09-28 15:00:00,54.65,54.68,54.55,54.59,500673.0,28.6506,28.6663,28.5982,28.6192,500673.0
2015-09-28 15:30:00,54.58,54.85,54.57,54.65,1252673.0,28.6139,28.7555,28.6087,28.6506,1252673.0
2015-09-29 09:30:00,54.64,54.82,54.43,54.76,672974.0,28.6454,28.7397,28.5353,28.7083,672974.0
2015-09-29 10:00:00,54.77,54.82,54.61,54.74,374413.0,28.7135,28.7397,28.6296,28.6978,374413.0
2015-09-29 10:30:00,54.73,54.75,54.44,54.53,376272.0,28.6926,28.703,28.5405,28.5877,376272.0
2015-09-29 11:00:00,54.53,54.67,54.36,54.5,452526.0,28.5877,28.6611,28.4986,28.572,452526.0
2015-09-29 11:30:00,54.5,54.73,54.33,54.62,266201.0,28.572,28.6926,28.4829,28.6349,266201.0
2015-09-29 12:00:00,54.61,54.65,54.35,54.37,217842.0,28.6296,28.6506,28.4933,28.5038,217842.0
2015-09-29 12:30:00,54.37,54.46,54.23,54.24,210503.0,28.5038,28.551,28.4304,28.4357,210503.0
2015-09-29 13:00:00,54.25,54.49,54.24,54.41,158668.0,28.4409,28.5667,28.4357,28.5248,158668.0
2015-09-29 13:30:00,54.42,54.48,54.33,54.47,180393.0,28.53,28.5615,28.4829,28.5562,180393.0
2015-09-29 14:00:00,54.48,54.5,54.16,54.25,375688.0,28.5615,28.572,28.3937,28.4409,375688.0
2015-09-29 14:30:00,54.25,54.32,54.01,54.01,402832.0,28.4409,28.4776,28.3151,28.3151,402832.0
2015-09-29 15:00:00,54.01,54.06,53.87,53.9,656400.0,28.3151,28.3413,28.2417,28.2574,656400.0
2015-09-29 15:30:00,53.9,54.38,53.9,54.21,1521203.0,28.2574,28.5091,28.2574,28.4199,1521203.0
2015-09-30 09:30:00,54.82,54.94,54.56,54.72,487534.0,28.7397,28.8026,28.6034,28.6873,487534.0
2015-09-30 10:00:00,54.72,54.77,54.55,54.57,422386.0,28.6873,28.7135,28.5982,28.6087,422386.0
2015-09-30 10:30:00,54.56,54.78,54.54,54.62,330135.0,28.6034,28.7188,28.5929,28.6349,330135.0
2015-09-30 11:00:00,54.61,54.61,54.37,54.46,258106.0,28.6296,28.6296,28.5038,28.551,258106.0
2015-09-30 11:30:00,54.47,54.55,54.29,54.35,400088.0,28.5562,28.5982,28.4619,28.4933,400088.0
2015-09-30 12:00:00,54.36,54.38,54.02,54.15,336186.0,28.4986,28.5091,28.3203,28.3885,336186.0
2015-09-30 12:30:00,54.16,54.21,54.02,54.11,312004.0,28.3937,28.4199,28.3203,28.3675,312004.0
2015-09-30 13:00:00,54.11,54.3,54.11,54.27,231357.0,28.3675,28.4671,28.3675,28.4514,231357.0
2015-09-30 13:30:00,54.27,54.44,54.22,54.38,335700.0,28.4514,28.5405,28.4252,28.5091,335700.0
2015-09-30 14:00:00,54.38,54.39,54.28,54.38,209360.0,28.5091,28.5143,28.4566,28.5091,209360.0
2015-09-30 14:30:00,54.39,54.42,54.27,54.41,282322.0,28.5143,28.53,28.4514,28.5248,282322.0
2015-09-30 15:00:00,54.41,54.45,54.31,54.39,393003.0,28.5248,28.5458,28.4724,28.5143,393003.0
2015-09-30 15:30:00,54.39,54.57,54.37,54.4,1238314.0,28.5143,28.6087,28.5038,28.5195,1238314.0
2015-10-01 09:30:00,54.46,54.54,53.95,54.23,692119.0,28.551,28.5929,28.2836,28.4304,692119.0
2015-10-01 10:00:00,54.23,54.25,53.88,54.03,573675.0,28.4304,28.4409,28.2469,28.3256,573675.0
2015-10-01 10:30:00,54.03,54.11,53.89,53.93,428862.0,28.3256,28.3675,28.2522,28.2731,428862.0
2015-10-01 11:00:00,53.94,54.12,53.9,53.95,425153.0,28.2784,28.3728,28.2574,28.2836,425153.0
2015-10-01 11:30:00,53.96,54.07,53.85,53.92,356658.0,28.2889,28.3465,28.2312,28.2679,356658.0
2015-10-01 12:00:00,53.91,53.91,53.77,53.82,387288.0,28.2627,28.2627,28.1893,28.2155,387288.0
2015-10-01 12:30:00,53.82,53.84,53.75,53.84,216681.0,28.2155,28.226,28.1788,28.226,216681.0
2015-10-01 13:00:00,53.84,53.89,53.76,53.83,241908.0,28.226,28.2522,28.184,28.2207,241908.0
2015-10-01 13:30:00,53.85,53.98,53.82,53.96,326400.0,28.2312,28.2994,28.2155,28.2889,326400.0
2015-10-01 14:00:00,53.96,54.09,53.89,54.01,294926.0,28.2889,28.357,28.2522,28.3151,294926.0
2015-10-01 14:30:00,54.02,54.11,53.94,54.08,364039.0,28.3203,28.3675,28.2784,28.3518,364039.0
2015-10-01 15:00:00,54.08,54.15,53.97,53.98,438752.0,28.3518,28.3885,28.2941,28.2994,438752.0
2015-10-01 15:30:00,53.97,54.25,53.87,54.2,1209023.0,28.2941,28.4409,28.2417,28.4147,1209023.0
2015-10-02 09:30:00,53.82,54.08,53.68,54.04,436593.0,28.2155,28.3518,28.1421,28.3308,436593.0
2015-10-02 10:00:00,54.04,54.3,53.89,54.03,369137.0,28.3308,28.4671,28.2522,28.3256,369137.0
2015-10-02 10:30:00,54.02,54.24,53.98,54.23,216570.0,28.3203,28.4357,28.2994,28.4304,216570.0
2015-10-02 11:00:00,54.23,54.24,54.06,54.17,221122.0,28.4304,28.4357,28.3413,28.399,221122.0
2015-10-02 11:30:00,54.16,54.24,54.1,54.22,215418.0,28.3937,28.4357,28.3623,28.4252,215418.0
2015-10-02 12:00:00,54.22,54.37,54.21,54.36,191939.0,28.4252,28.5038,28.4199,28.4986,191939.0
2015-10-02 12:30:00,54.36,54.46,54.29,54.41,221762.0,28.4986,28.551,28.4619,28.5248,221762.0
2015-10-02 13:00:00,54.41,54.49,54.36,54.47,182594.0,28.5248,28.5667,28.4986,28.5562,182594.0
2015-10-02 13:30:00,54.47,54.5,54.36,54.37,136200.0,28.5562,28.572,28.4986,28.5038,136200.0
2015-10-02 14:00:00,54.37,54.42,54.27,54.35,183825.0,28.5038,28.53,28.4514,28.4933,183825.0
2015-10-02 14:30:00,54.36,54.42,54.23,54.23,180868.0,28.4986,28.53,28.4304,28.4304,180868.0
2015-10-02 15:00:00,54.23,54.55,54.21,54.55,314334.0,28.4304,28.5982,28.4199,28.5982,314334.0
2015-10-02 15:30:00,54.55,54.87,54.49,54.85,924909.0,28.5982,28.7659,28.5667,28.7555,924909.0
2015-10-05 09:30:00,55.24,55.7,55.01,55.59,564397.0,28.9599,29.2011,28.8393,29.1434,564397.0
2015-10-05 10:00:00,55.58,55.63,55.17,55.19,490653.0,29.1382,29.1644,28.9232,28.9337,490653.0
2015-10-05 10:30:00,55.19,55.29,55.14,55.25,485372.0,28.9337,28.9861,28.9075,28.9652,485372.0
2015-10-05 11:00:00,55.25,55.33,55.11,55.22,308344.0,28.9652,29.0071,28.8918,28.9494,308344.0
2015-10-05 11:30:00,55.21,55.48,55.2,55.46,1460450.0,28.9442,29.0857,28.939,29.0753,1460450.0
2015-10-05 12:00:00,55.45,55.62,55.43,55.57,266582.0,29.07,29.1591,29.0595,29.1329,266582.0
2015-10-05 12:30:00,55.58,55.65,55.56,55.63,193241.0,29.1382,29.1749,29.1277,29.1644,193241.0
2015-10-05 13:00:00,55.64,55.7,55.56,55.57,255217.0,29.1696,29.2011,29.1277,29.1329,255217.0
2015-10-05 13:30:00,55.57,55.57,55.45,55.47,187849.0,29.1329,29.1329,29.07,29.0805,187849.0
2015-10-05 14:00:00,55.46,55.67,55.45,55.66,347933.0,29.0753,29.1854,29.07,29.1801,347933.0
2015-10-05 14:30:00,55.66,55.71,55.56,55.65,376426.0,29.1801,29.2063,29.1277,29.1749,376426.0
2015-10-05 15:00:00,55.65,55.71,55.62,55.66,410349.0,29.1749,29.2063,29.1591,29.1801,410349.0
2015-10-05 15:30:00,55.66,55.75,55.64,55.72,1088326.0,29.1801,29.2273,29.1696,29.2116,1088326.0
2015-10-06 09:30:00,55.59,55.79,55.25,55.68,729807.0,29.1434,29.2483,28.9652,29.1906,729807.0
2015-10-06 10:00:00,55.69,55.96,55.64,55.72,470955.0,29.1958,29.3374,29.1696,29.2116,470955.0
2015-10-06 10:30:00,55.73,55.78,55.62,55.62,354878.0,29.2168,29.243,29.1591,29.1591,354878.0
2015-10-06 11:00:00,55.61,55.74,55.48,55.71,392338.0,29.1539,29.2221,29.0857,29.2063,392338.0
2015-10-06 11:30:00,55.7,55.81,55.63,55.7,437405.0,29.2011,29.2588,29.1644,29.2011,437405.0
2015-10-06 12:00:00,55.69,55.71,55.62,55.69,206833.0,29.1958,29.2063,29.1591,29.1958,206833.0
2015-10-06 12:30:00,55.68,55.71,55.6,55.66,236737.0,29.1906,29.2063,29.1487,29.1801,236737.0
2015-10-06 13:00:00,55.66,55.66,55.5,55.53,228907.0,29.1801,29.1801,29.0962,29.112,228907.0
2015-10-06 13:30:00,55.53,55.53,55.42,55.5,281345.0,29.112,29.112,29.0543,29.0962,281345.0
2015-10-06 14:00:00,55.49,55.56,55.46,55.5,250803.0,29.091,29.1277,29.0753,29.0962,250803.0
2015-10-06 14:30:00,55.5,55.62,55.48,55.54,196970.0,29.0962,29.1591,29.0857,29.1172,196970.0
2015-10-06 15:00:00,55.53,55.6,55.44,55.51,231015.0,29.112,29.1487,29.0648,29.1015,231015.0
2015-10-06 15:30:00,55.5,55.61,55.37,55.42,480695.0,29.0962,29.1539,29.0281,29.0543,480695.0
2015-10-07 09:30:00,55.41,55.9,55.41,55.58,715640.0,29.049,29.3059,29.049,29.1382,715640.0
2015-10-07 10:00:00,55.58,55.77,55.53,55.7,496996.0,29.1382,29.2378,29.112,29.2011,496996.0
2015-10-07 10:30:00,55.7,55.77,55.51,55.63,267426.0,29.2011,29.2378,29.1015,29.1644,267426.0
2015-10-07 11:00:00,55.63,55.69,55.55,55.59,274850.0,29.1644,29.1958,29.1224,29.1434,274850.0
2015-10-07 11:30:00,55.59,55.67,55.37,55.41,249912.0,29.1434,29.1854,29.0281,29.049,249912.0
2015-10-07 12:00:00,55.41,55.48,55.34,55.41,256404.0,29.049,29.0857,29.0123,29.049,256404.0
2015-10-07 12:30:00,55.41,55.7,55.4,55.65,325370.0,29.049,29.2011,29.0438,29.1749,325370.0
2015-10-07 13:00:00,55.65,55.77,55.58,55.65,433683.0,29.1749,29.2378,29.1382,29.1749,433683.0
2015-10-07 13:30:00,55.65,55.73,55.61,55.65,350643.0,29.1749,29.2168,29.1539,29.1749,350643.0
2015-10-07 14:00:00,55.66,55.76,55.63,55.71,385194.0,29.1801,29.2325,29.1644,29.2063,385194.0
2015-10-07 14:30:00,55.71,55.77,55.66,55.68,426202.0,29.2063,29.2378,29.1801,29.1906,426202.0
2015-10-07 15:00:00,55.69,55.8,55.66,55.74,363808.0,29.1958,29.2535,29.1801,29.2221,363808.0
2015-10-07 15:30:00,55.74,55.89,55.73,55.89,515111.0,29.2221,29.3007,29.2168,29.3007,515111.0
2015-10-08 09:30:00,55.87,55.9,55.39,55.43,469445.0,29.2902,29.3059,29.0386,29.0595,469445.0
2015-10-08 10:00:00,55.43,55.78,55.4,55.78,221222.0,29.0595,29.243,29.0438,29.243,221222.0
2015-10-08 10:30:00,55.77,56.13,55.74,56.13,447526.0,29.2378,29.4265,29.2221,29.4265,447526.0
2015-10-08 11:00:00,56.12,56.37,56.12,56.34,479255.0,29.4213,29.5523,29.4213,29.5366,479255.0
2015-10-08 11:30:00,56.34,56.37,56.14,56.21,302534.0,29.5366,29.5523,29.4318,29.4685,302534.0
2015-10-08 12:00:00,56.22,56.25,56.13,56.2,229395.0,29.4737,29.4894,29.4265,29.4632,229395.0
2015-10-08 12:30:00,56.2,56.26,55.93,55.95,199528.0,29.4632,29.4947,29.3217,29.3321,199528.0
2015-10-08 13:00:00,55.96,55.97,55.85,55.9,216509.0,29.3374,29.3426,29.2797,29.3059,216509.0
2015-10-08 13:30:00,55.91,55.98,55.87,55.88,212152.0,29.3112,29.3479,29.2902,29.2954,212152.0
2015-10-08 14:00:00,55.87,56.23,55.85,56.05,488989.0,29.2902,29.4789,29.2797,29.3846,488989.0
2015-10-08 14:30:00,56.04,56.16,56.03,56.11,314546.0,29.3793,29.4422,29.3741,29.416,314546.0
2015-10-08 15:00:00,56.11,56.38,56.11,56.25,472797.0,29.416,29.5576,29.416,29.4894,472797.0
2015-10-08 15:30:00,56.26,56.38,56.23,56.37,774725.0,29.4947,29.5576,29.4789,29.5523,774725.0
2015-10-09 09:30:00,56.6,57.3,56.5,57.18,1206462.0,29.6729,30.0399,29.6205,29.977,1206462.0
2015-10-09 10:00:00,57.17,57.45,57.17,57.3,633307.0,29.9717,30.1185,29.9717,30.0399,633307.0
2015-10-09 10:30:00,57.3,57.5,57.29,57.38,581062.0,30.0399,30.1447,30.0346,30.0818,581062.0
2015-10-09 11:00:00,57.38,57.38,57.14,57.2,469982.0,30.0818,30.0818,29.956,29.9875,469982.0
2015-10-09 11:30:00,57.2,57.21,57.06,57.11,436115.0,29.9875,29.9927,29.9141,29.9403,436115.0
2015-10-09 12:00:00,57.1,57.1,56.9,56.94,363696.0,29.935,29.935,29.8302,29.8512,363696.0
2015-10-09 12:30:00,56.94,56.98,56.77,56.81,375211.0,29.8512,29.8721,29.762,29.783,375211.0
2015-10-09 13:00:00,56.8,56.98,56.79,56.81,320650.0,29.7778,29.8721,29.7725,29.783,320650.0
2015-10-09 13:30:00,56.8,56.9,56.76,56.81,288851.0,29.7778,29.8302,29.7568,29.783,288851.0
2015-10-09 14:00:00,56.81,56.9,56.77,56.87,474076.0,29.783,29.8302,29.762,29.8145,474076.0
2015-10-09 14:30:00,56.87,57.02,56.86,56.99,381234.0,29.8145,29.8931,29.8092,29.8774,381234.0
2015-10-09 15:00:00,56.99,57.0,56.85,56.9,366646.0,29.8774,29.8826,29.804,29.8302,366646.0
2015-10-09 15:30:00,56.91,57.0,56.8,56.81,1066250.0,29.8354,29.8826,29.7778,29.783,1066250.0
2015-10-12 09:30:00,56.85,57.44,56.81,57.37,628228.0,29.804,30.1133,29.783,30.0766,628228.0
2015-10-12 10:00:00,57.37,57.5,57.25,57.38,772333.0,30.0766,30.1447,30.0137,30.0818,772333.0
2015-10-12 10:30:00,57.37,57.48,57.1,57.12,522830.0,30.0766,30.1343,29.935,29.9455,522830.0
2015-10-12 11:00:00,57.11,57.3,57.03,57.29,400810.0,29.9403,30.0399,29.8983,30.0346,400810.0
2015-10-12 11:30:00,57.29,57.48,57.25,57.44,234552.0,30.0346,30.1343,30.0137,30.1133,234552.0
2015-10-12 12:00:00,57.44,57.65,57.44,57.65,382838.0,30.1133,30.2234,30.1133,30.2234,382838.0
2015-10-12 12:30:00,57.64,57.67,57.47,57.51,388594.0,30.2181,30.2339,30.129,30.15,388594.0
2015-10-12 13:00:00,57.5,57.51,57.31,57.35,196731.0,30.1447,30.15,30.0451,30.0661,196731.0
2015-10-12 13:30:00,57.34,57.35,57.19,57.26,194090.0,30.0609,30.0661,29.9822,30.0189,194090.0
2015-10-12 14:00:00,57.23,57.35,57.23,57.29,234874.0,30.0032,30.0661,30.0032,30.0346,234874.0
2015-10-12 14:30:00,57.29,57.5,57.25,57.49,272576.0,30.0346,30.1447,30.0137,30.1395,272576.0
2015-10-12 15:00:00,57.49,57.54,57.41,57.52,330044.0,30.1395,30.1657,30.0976,30.1552,330044.0
2015-10-12 15:30:00,57.52,57.57,57.4,57.48,655727.0,30.1552,30.1814,30.0923,30.1343,655727.0
2015-10-13 09:30:00,57.55,57.77,57.34,57.5,823042.0,30.171,30.2863,30.0609,30.1447,823042.0
2015-10-13 10:00:00,57.51,57.51,57.16,57.31,420861.0,30.15,30.15,29.9665,30.0451,420861.0
2015-10-13 10:30:00,57.32,57.41,57.2,57.27,355267.0,30.0504,30.0976,29.9875,30.0242,355267.0
2015-10-13 11:00:00,57.28,57.43,57.21,57.36,401485.0,30.0294,30.108,29.9927,30.0713,401485.0
2015-10-13 11:30:00,57.37,57.49,57.34,57.43,268369.0,30.0766,30.1395,30.0609,30.108,268369.0
2015-10-13 12:00:00,57.43,57.5,57.41,57.46,192884.0,30.108,30.1447,30.0976,30.1238,192884.0
2015-10-13 12:30:00,57.45,57.52,57.42,57.43,249186.0,30.1185,30.1552,30.1028,30.108,249186.0
2015-10-13 13:00:00,57.44,57.5,57.4,57.49,281157.0,30.1133,30.1447,30.0923,30.1395,281157.0
2015-10-13 13:30:00,57.48,57.55,57.41,57.51,225370.0,30.1343,30.171,30.0976,30.15,225370.0
2015-10-13 14:00:00,57.51,57.6,57.47,57.6,239982.0,30.15,30.1972,30.129,30.1972,239982.0
2015-10-13 14:30:00,57.59,57.64,57.55,57.6,273727.0,30.1919,30.2181,30.171,30.1972,273727.0
2015-10-13 15:00:00,57.61,57.61,57.47,57.53,368376.0,30.2024,30.2024,30.129,30.1605,368376.0
2015-10-13 15:30:00,57.53,57.67,57.46,57.66,1082514.0,30.1605,30.2339,30.1238,30.2286,1082514.0
2015-10-14 09:30:00,57.43,57.71,57.42,57.56,535782.0,30.108,30.2548,30.1028,30.1762,535782.0
2015-10-14 10:00:00,57.56,57.85,57.51,57.77,264547.0,30.1762,30.3282,30.15,30.2863,264547.0
2015-10-14 10:30:00,57.76,57.81,57.66,57.78,396380.0,30.2811,30.3073,30.2286,30.2915,396380.0
2015-10-14 11:00:00,57.78,57.93,57.67,57.76,406544.0,30.2915,30.3702,30.2339,30.2811,406544.0
2015-10-14 11:30:00,57.76,57.77,57.65,57.72,276663.0,30.2811,30.2863,30.2234,30.2601,276663.0
2015-10-14 12:00:00,57.71,57.74,57.57,57.63,217433.0,30.2548,30.2706,30.1814,30.2129,217433.0
2015-10-14 12:30:00,57.64,57.77,57.61,57.71,202671.0,30.2181,30.2863,30.2024,30.2548,202671.0
2015-10-14 13:00:00,57.7,57.71,57.57,57.59,219382.0,30.2496,30.2548,30.1814,30.1919,219382.0
2015-10-14 13:30:00,57.59,57.63,57.57,57.58,330179.0,30.1919,30.2129,30.1814,30.1867,330179.0
2015-10-14 14:00:00,57.58,57.65,57.45,57.46,379661.0,30.1867,30.2234,30.1185,30.1238,379661.0
2015-10-14 14:30:00,57.45,57.55,57.43,57.49,468810.0,30.1185,30.171,30.108,30.1395,468810.0
2015-10-14 15:00:00,57.48,57.63,57.48,57.57,496727.0,30.1343,30.2129,30.1343,30.1814,496727.0
2015-10-14 15:30:00,57.57,57.64,57.49,57.54,896334.0,30.1814,30.2181,30.1395,30.1657,896334.0
2015-10-15 09:30:00,57.97,58.32,57.81,57.95,894008.0,30.3911,30.5746,30.3073,30.3807,894008.0
2015-10-15 10:00:00,57.92,58.03,57.73,57.73,429089.0,30.3649,30.4226,30.2653,30.2653,429089.0
2015-10-15 10:30:00,57.74,58.03,57.71,58.03,359445.0,30.2706,30.4226,30.2548,30.4226,359445.0
2015-10-15 11:00:00,58.02,58.05,57.95,58.05,312992.0,30.4174,30.4331,30.3807,30.4331,312992.0
2015-10-15 11:30:00,58.04,58.1,57.93,57.93,410666.0,30.4278,30.4593,30.3702,30.3702,410666.0
2015-10-15 12:00:00,57.93,57.98,57.9,57.94,350773.0,30.3702,30.3964,30.3544,30.3754,350773.0
2015-10-15 12:30:00,57.94,57.95,57.84,57.84,435574.0,30.3754,30.3807,30.323,30.323,435574.0
2015-10-15 13:00:00,57.83,57.9,57.8,57.82,426868.0,30.3177,30.3544,30.302,30.3125,426868.0
2015-10-15 13:30:00,57.82,57.96,57.78,57.94,298396.0,30.3125,30.3859,30.2915,30.3754,298396.0
2015-10-15 14:00:00,57.94,57.97,57.86,57.89,545216.0,30.3754,30.3911,30.3335,30.3492,545216.0
2015-10-15 14:30:00,57.89,57.98,57.87,57.94,352966.0,30.3492,30.3964,30.3387,30.3754,352966.0
2015-10-15 15:00:00,57.93,57.98,57.86,57.89,501610.0,30.3702,30.3964,30.3335,30.3492,501610.0
2015-10-15 15:30:00,57.88,57.92,57.8,57.86,995738.0,30.344,30.3649,30.302,30.3335,995738.0
2015-10-16 09:30:00,58.27,58.82,58.05,58.77,1283434.0,30.5484,30.8368,30.4331,30.8105,1283434.0
2015-10-16 10:00:00,58.77,58.91,58.52,58.9,505571.0,30.8105,30.8839,30.6795,30.8787,505571.0
2015-10-16 10:30:00,58.89,59.03,58.79,59.03,810349.0,30.8735,30.9469,30.821,30.9469,810349.0
2015-10-16 11:00:00,59.03,59.12,58.85,58.88,589695.0,30.9469,30.994,30.8525,30.8682,589695.0
2015-10-16 11:30:00,58.88,59.04,58.84,59.0,400547.0,30.8682,30.9521,30.8472,30.9311,400547.0
2015-10-16 12:00:00,59.01,59.01,58.74,58.82,313359.0,30.9364,30.9364,30.7948,30.8368,313359.0
2015-10-16 12:30:00,58.82,58.99,58.8,58.94,230733.0,30.8368,30.9259,30.8263,30.8997,230733.0
2015-10-16 13:00:00,58.95,58.96,58.73,58.76,176154.0,30.9049,30.9102,30.7896,30.8053,176154.0
2015-10-16 13:30:00,58.76,58.79,58.56,58.6,334639.0,30.8053,30.821,30.7005,30.7214,334639.0
2015-10-16 14:00:00,58.6,58.75,58.55,58.7,395636.0,30.7214,30.8001,30.6952,30.7739,395636.0
2015-10-16 14:30:00,58.7,58.81,58.68,58.79,319362.0,30.7739,30.8315,30.7634,30.821,319362.0
2015-10-16 15:00:00,58.8,58.92,58.79,58.84,591141.0,30.8263,30.8892,30.821,30.8472,591141.0
2015-10-16 15:30:00,58.85,58.9,58.7,58.71,2144785.0,30.8525,30.8787,30.7739,30.7791,2144785.0
2015-10-19 09:30:00,58.67,58.78,58.42,58.57,516253.0,30.7581,30.8158,30.6271,30.7057,516253.0
2015-10-19 10:00:00,58.58,58.78,58.54,58.72,411169.0,30.7109,30.8158,30.69,30.7843,411169.0
2015-10-19 10:30:00,58.72,58.99,58.71,58.99,334389.0,30.7843,30.9259,30.7791,30.9259,334389.0
2015-10-19 11:00:00,58.99,59.03,58.89,58.99,283926.0,30.9259,30.9469,30.8735,30.9259,283926.0
2015-10-19 11:30:00,58.99,59.2,58.95,59.11,262388.0,30.9259,31.036,30.9049,30.9888,262388.0
2015-10-19 12:00:00,59.11,59.27,59.1,59.18,271068.0,30.9888,31.0727,30.9836,31.0255,271068.0
2015-10-19 12:30:00,59.18,59.29,59.15,59.26,217795.0,31.0255,31.0832,31.0098,31.0674,217795.0
2015-10-19 13:00:00,59.25,59.29,59.16,59.22,561635.0,31.0622,31.0832,31.015,31.0465,561635.0
2015-10-19 13:30:00,59.21,59.42,59.21,59.38,380962.0,31.0412,31.1513,31.0412,31.1303,380962.0
2015-10-19 14:00:00,59.39,59.47,59.34,59.45,326999.0,31.1356,31.1775,31.1094,31.167,326999.0
2015-10-19 14:30:00,59.44,59.54,59.42,59.52,300528.0,31.1618,31.2142,31.1513,31.2037,300528.0
2015-10-19 15:00:00,59.53,59.68,59.5,59.61,500286.0,31.209,31.2876,31.1933,31.2509,500286.0
2015-10-19 15:30:00,59.61,59.72,59.57,59.67,972575.0,31.2509,31.3086,31.23,31.2824,972575.0
2015-10-20 09:30:00,59.67,59.69,59.37,59.51,804075.0,31.2824,31.2929,31.1251,31.1985,804075.0
2015-10-20 10:00:00,59.51,59.66,59.46,59.66,406946.0,31.1985,31.2771,31.1723,31.2771,406946.0
2015-10-20 10:30:00,59.65,59.82,59.6,59.81,387660.0,31.2719,31.361,31.2457,31.3558,387660.0
2015-10-20 11:00:00,59.81,59.86,59.74,59.81,381066.0,31.3558,31.382,31.3191,31.3558,381066.0
2015-10-20 11:30:00,59.83,59.88,59.72,59.82,353691.0,31.3663,31.3925,31.3086,31.361,353691.0
2015-10-20 12:00:00,59.81,59.93,59.76,59.93,241374.0,31.3558,31.4187,31.3296,31.4187,241374.0
2015-10-20 12:30:00,59.93,59.94,59.75,59.79,294378.0,31.4187,31.4239,31.3243,31.3453,294378.0
2015-10-20 13:00:00,59.79,59.9,59.72,59.79,176727.0,31.3453,31.403,31.3086,31.3453,176727.0
2015-10-20 13:30:00,59.79,59.9,59.77,59.87,245607.0,31.3453,31.403,31.3348,31.3872,245607.0
2015-10-20 14:00:00,59.86,59.92,59.73,59.75,203950.0,31.382,31.4134,31.3138,31.3243,203950.0
2015-10-20 14:30:00,59.75,59.85,59.7,59.82,257248.0,31.3243,31.3767,31.2981,31.361,257248.0
2015-10-20 15:00:00,59.82,59.85,59.75,59.81,256426.0,31.361,31.3767,31.3243,31.3558,256426.0
2015-10-20 15:30:00,59.81,59.82,59.71,59.75,641937.0,31.3558,31.361,31.3034,31.3243,641937.0
2015-10-21 09:30:00,59.74,59.95,59.37,59.93,522299.0,31.3191,31.4292,31.1251,31.4187,522299.0
2015-10-21 10:00:00,59.93,59.99,59.83,59.97,406730.0,31.4187,31.4501,31.3663,31.4397,406730.0
2015-10-21 10:30:00,59.97,60.13,59.9,60.12,377840.0,31.4397,31.5235,31.403,31.5183,377840.0
2015-10-21 11:00:00,60.13,60.18,59.95,60.15,337031.0,31.5235,31.5498,31.4292,31.534,337031.0
2015-10-21 11:30:00,60.14,60.27,60.1,60.16,292800.0,31.5288,31.5969,31.5078,31.5393,292800.0
2015-10-21 12:00:00,60.16,60.2,60.06,60.11,124787.0,31.5393,31.5602,31.4868,31.5131,124787.0
2015-10-21 12:30:00,60.11,60.34,60.09,60.27,243852.0,31.5131,31.6336,31.5026,31.5969,243852.0
2015-10-21 13:00:00,60.26,60.28,59.98,60.0,297195.0,31.5917,31.6022,31.4449,31.4554,297195.0
2015-10-21 13:30:00,59.99,60.17,59.99,60.01,302395.0,31.4501,31.5445,31.4501,31.4606,302395.0
2015-10-21 14:00:00,60.01,60.09,59.93,59.95,189794.0,31.4606,31.5026,31.4187,31.4292,189794.0
2015-10-21 14:30:00,59.95,60.07,59.93,59.98,245972.0,31.4292,31.4921,31.4187,31.4449,245972.0
2015-10-21 15:00:00,59.99,60.05,59.88,59.94,204125.0,31.4501,31.4816,31.3925,31.4239,204125.0
2015-10-21 15:30:00,59.93,59.97,59.8,59.86,650396.0,31.4187,31.4397,31.3505,31.382,650396.0
2015-10-22 09:30:00,60.1,60.59,60.09,60.32,748511.0,31.5078,31.7647,31.5026,31.6231,748511.0
2015-10-22 10:00:00,60.32,60.69,60.32,60.68,403151.0,31.6231,31.8171,31.6231,31.8119,403151.0
2015-10-22 10:30:00,60.67,60.92,60.6,60.87,394574.0,31.8066,31.9377,31.7699,31.9115,394574.0
2015-10-22 11:00:00,60.86,60.96,60.71,60.81,298268.0,31.9062,31.9587,31.8276,31.88,298268.0
2015-10-22 11:30:00,60.8,61.0,60.78,60.93,360348.0,31.8748,31.9796,31.8643,31.9429,360348.0
2015-10-22 12:00:00,60.93,61.14,60.81,61.12,404491.0,31.9429,32.053,31.88,32.0426,404491.0
2015-10-22 12:30:00,61.12,61.24,61.08,61.15,652391.0,32.0426,32.1055,32.0216,32.0583,652391.0
2015-10-22 13:00:00,61.14,61.35,61.1,61.28,394931.0,32.053,32.1631,32.0321,32.1264,394931.0
2015-10-22 13:30:00,61.28,61.41,61.2,61.36,469237.0,32.1264,32.1946,32.0845,32.1684,469237.0
2015-10-22 14:00:00,61.35,61.37,61.19,61.27,376135.0,32.1631,32.1736,32.0792,32.1212,376135.0
2015-10-22 14:30:00,61.27,61.36,61.15,61.34,387191.0,32.1212,32.1684,32.0583,32.1579,387191.0
2015-10-22 15:00:00,61.35,61.57,61.23,61.56,534569.0,32.1631,32.2785,32.1002,32.2732,534569.0
2015-10-22 15:30:00,61.56,61.56,61.29,61.42,983958.0,32.2732,32.2732,32.1317,32.1998,983958.0
2015-10-23 09:30:00,61.51,61.58,60.84,60.93,1181273.0,32.247,32.2837,31.8958,31.9429,1181273.0
2015-10-23 10:00:00,60.94,60.97,60.29,60.3,1057484.0,31.9482,31.9639,31.6074,31.6127,1057484.0
2015-10-23 10:30:00,60.3,60.53,60.22,60.5,693482.0,31.6127,31.7332,31.5707,31.7175,693482.0
2015-10-23 11:00:00,60.51,60.6,60.38,60.5,471349.0,31.7228,31.7699,31.6546,31.7175,471349.0
2015-10-23 11:30:00,60.5,60.85,60.46,60.65,437512.0,31.7175,31.901,31.6965,31.7962,437512.0
2015-10-23 12:00:00,60.65,60.79,60.59,60.74,244126.0,31.7962,31.8695,31.7647,31.8433,244126.0
2015-10-23 12:30:00,60.75,60.8,60.69,60.74,247881.0,31.8486,31.8748,31.8171,31.8433,247881.0
2015-10-23 13:00:00,60.73,60.75,60.6,60.71,314409.0,31.8381,31.8486,31.7699,31.8276,314409.0
2015-10-23 13:30:00,60.72,60.86,60.67,60.78,319541.0,31.8328,31.9062,31.8066,31.8643,319541.0
2015-10-23 14:00:00,60.79,60.87,60.73,60.82,271085.0,31.8695,31.9115,31.8381,31.8853,271085.0
2015-10-23 14:30:00,60.82,60.99,60.8,60.95,417928.0,31.8853,31.9744,31.8748,31.9534,417928.0
2015-10-23 15:00:00,60.95,61.1,60.94,61.01,590296.0,31.9534,32.0321,31.9482,31.9849,590296.0
2015-10-23 15:30:00,61.01,61.13,60.93,61.07,721731.0,31.9849,32.0478,31.9429,32.0163,721731.0
2015-10-26 09:30:00,61.36,61.58,61.02,61.49,556780.0,32.1684,32.2837,31.9901,32.2365,556780.0
2015-10-26 10:00:00,61.48,61.48,61.21,61.27,351921.0,32.2313,32.2313,32.0897,32.1212,351921.0
2015-10-26 10:30:00,61.28,61.32,61.14,61.19,308382.0,32.1264,32.1474,32.053,32.0792,308382.0
2015-10-26 11:00:00,61.2,61.33,61.18,61.26,302701.0,32.0845,32.1526,32.074,32.1159,302701.0
2015-10-26 11:30:00,61.26,61.35,61.23,61.28,420197.0,32.1159,32.1631,32.1002,32.1264,420197.0
2015-10-26 12:00:00,61.28,61.29,60.94,60.96,381299.0,32.1264,32.1317,31.9482,31.9587,381299.0
2015-10-26 12:30:00,60.96,61.16,60.95,61.16,233027.0,31.9587,32.0635,31.9534,32.0635,233027.0
2015-10-26 13:00:00,61.17,61.25,61.12,61.17,165579.0,32.0688,32.1107,32.0426,32.0688,165579.0
2015-10-26 13:30:00,61.18,61.28,61.18,61.26,213155.0,32.074,32.1264,32.074,32.1159,213155.0
2015-10-26 14:00:00,61.26,61.4,61.25,61.33,185659.0,32.1159,32.1893,32.1107,32.1526,185659.0
2015-10-26 14:30:00,61.32,61.41,61.3,61.36,206367.0,32.1474,32.1946,32.1369,32.1684,206367.0
2015-10-26 15:00:00,61.36,61.41,61.32,61.39,342659.0,32.1684,32.1946,32.1474,32.1841,342659.0
2015-10-26 15:30:00,61.38,61.44,61.3,61.4,737431.0,32.1789,32.2103,32.1369,32.1893,737431.0
2015-10-27 09:30:00,61.06,61.28,60.61,60.92,545542.0,32.0111,32.1264,31.7752,31.9377,545542.0
2015-10-27 10:00:00,60.89,61.09,60.71,61.09,460728.0,31.922,32.0268,31.8276,32.0268,460728.0
2015-10-27 10:30:00,61.09,61.11,60.86,60.89,199371.0,32.0268,32.0373,31.9062,31.922,199371.0
2015-10-27 11:00:00,60.9,61.1,60.88,60.94,214111.0,31.9272,32.0321,31.9167,31.9482,214111.0
2015-10-27 11:30:00,60.94,61.01,60.75,60.77,203112.0,31.9482,31.9849,31.8486,31.8591,203112.0
2015-10-27 12:00:00,60.77,60.9,60.76,60.82,138518.0,31.8591,31.9272,31.8538,31.8853,138518.0
2015-10-27 12:30:00,60.82,60.96,60.8,60.86,136724.0,31.8853,31.9587,31.8748,31.9062,136724.0
2015-10-27 13:00:00,60.85,60.92,60.73,60.9,184258.0,31.901,31.9377,31.8381,31.9272,184258.0
2015-10-27 13:30:00,60.91,60.99,60.84,60.9,149840.0,31.9325,31.9744,31.8958,31.9272,149840.0
2015-10-27 14:00:00,60.9,60.95,60.84,60.93,282144.0,31.9272,31.9534,31.8958,31.9429,282144.0
2015-10-27 14:30:00,60.92,60.93,60.74,60.78,278895.0,31.9377,31.9429,31.8433,31.8643,278895.0
2015-10-27 15:00:00,60.77,61.1,60.77,61.05,253686.0,31.8591,32.0321,31.8591,32.0059,253686.0
2015-10-27 15:30:00,61.06,61.07,60.96,61.06,627773.0,32.0111,32.0163,31.9587,32.0111,627773.0
2015-10-28 09:30:00,61.33,61.37,60.82,61.04,453605.0,32.1526,32.1736,31.8853,32.0006,453605.0
2015-10-28 10:00:00,61.03,61.05,60.89,60.98,181836.0,31.9954,32.0059,31.922,31.9692,181836.0
2015-10-28 10:30:00,60.99,61.01,60.85,60.92,267377.0,31.9744,31.9849,31.901,31.9377,267377.0
2015-10-28 11:00:00,60.92,61.1,60.91,61.1,261480.0,31.9377,32.0321,31.9325,32.0321,261480.0
2015-10-28 11:30:00,61.1,61.17,60.99,61.16,369690.0,32.0321,32.0688,31.9744,32.0635,369690.0
2015-10-28 12:00:00,61.17,61.18,60.99,61.04,242183.0,32.0688,32.074,31.9744,32.0006,242183.0
2015-10-28 12:30:00,61.04,61.18,61.03,61.12,166482.0,32.0006,32.074,31.9954,32.0426,166482.0
2015-10-28 13:00:00,61.12,61.17,61.07,61.14,257698.0,32.0426,32.0688,32.0163,32.053,257698.0
2015-10-28 13:30:00,61.14,61.35,61.1,61.32,283530.0,32.053,32.1631,32.0321,32.1474,283530.0
2015-10-28 14:00:00,61.32,61.34,60.56,60.76,393694.0,32.1474,32.1579,31.749,31.8538,393694.0
2015-10-28 14:30:00,60.76,60.76,60.6,60.71,293601.0,31.8538,31.8538,31.7699,31.8276,293601.0
2015-10-28 15:00:00,60.71,61.04,60.7,61.02,298706.0,31.8276,32.0006,31.8224,31.9901,298706.0
2015-10-28 15:30:00,61.02,61.44,61.0,61.44,913774.0,31.9901,32.2103,31.9796,32.2103,913774.0
2015-10-29 09:30:00,61.46,61.46,60.53,60.88,497298.0,32.2208,32.2208,31.7332,31.9167,497298.0
2015-10-29 10:00:00,60.89,61.05,60.75,60.79,484260.0,31.922,32.0059,31.8486,31.8695,484260.0
2015-10-29 10:30:00,60.78,61.32,60.69,61.29,192728.0,31.8643,32.1474,31.8171,32.1317,192728.0
2015-10-29 11:00:00,61.29,61.42,61.18,61.36,194319.0,32.1317,32.1998,32.074,32.1684,194319.0
2015-10-29 11:30:00,61.35,61.47,61.26,61.46,172896.0,32.1631,32.226,32.1159,32.2208,172896.0
2015-10-29 12:00:00,61.47,61.66,61.47,61.62,239148.0,32.226,32.3257,32.226,32.3047,239148.0
2015-10-29 12:30:00,61.63,61.65,61.43,61.47,188914.0,32.3099,32.3204,32.2051,32.226,188914.0
2015-10-29 13:00:00,61.47,61.54,61.27,61.28,216673.0,32.226,32.2627,32.1212,32.1264,216673.0
2015-10-29 13:30:00,61.28,61.28,61.0,61.05,338679.0,32.1264,32.1264,31.9796,32.0059,338679.0
2015-10-29 14:00:00,61.08,61.46,61.05,61.42,423669.0,32.0216,32.2208,32.0059,32.1998,423669.0
2015-10-29 14:30:00,61.41,61.58,61.37,61.54,397388.0,32.1946,32.2837,32.1736,32.2627,397388.0
2015-10-29 15:00:00,61.54,61.63,61.32,61.58,587737.0,32.2627,32.3099,32.1474,32.2837,587737.0
2015-10-29 15:30:00,61.57,61.74,61.51,61.54,940395.0,32.2785,32.3676,32.247,32.2627,940395.0
2015-10-30 09:30:00,61.2,61.3,60.99,61.11,767761.0,32.0845,32.1369,31.9744,32.0373,767761.0
2015-10-30 10:00:00,61.09,61.17,60.97,61.06,287056.0,32.0268,32.0688,31.9639,32.0111,287056.0
2015-10-30 10:30:00,61.06,61.15,61.03,61.06,277481.0,32.0111,32.0583,31.9954,32.0111,277481.0
2015-10-30 11:00:00,61.07,61.08,60.88,60.94,373250.0,32.0163,32.0216,31.9167,31.9482,373250.0
2015-10-30 11:30:00,60.94,60.96,60.79,60.86,259352.0,31.9482,31.9587,31.8695,31.9062,259352.0
2015-10-30 12:00:00,60.86,60.89,60.75,60.76,211068.0,31.9062,31.922,31.8486,31.8538,211068.0
2015-10-30 12:30:00,60.76,60.96,60.75,60.94,394215.0,31.8538,31.9587,31.8486,31.9482,394215.0
2015-10-30 13:00:00,60.94,60.96,60.85,60.93,251568.0,31.9482,31.9587,31.901,31.9429,251568.0
2015-10-30 13:30:00,60.93,61.06,60.93,61.01,224204.0,31.9429,32.0111,31.9429,31.9849,224204.0
2015-10-30 14:00:00,61.01,61.07,60.9,60.91,244581.0,31.9849,32.0163,31.9272,31.9325,244581.0
2015-10-30 14:30:00,60.9,60.97,60.82,60.84,369526.0,31.9272,31.9639,31.8853,31.8958,369526.0
2015-10-30 15:00:00,60.84,60.85,60.59,60.59,452038.0,31.8958,31.901,31.7647,31.7647,452038.0
2015-10-30 15:30:00,60.59,60.68,60.45,60.48,1084114.0,31.7647,31.8119,31.6913,31.707,1084114.0
2015-11-02 09:30:00,60.82,60.89,60.57,60.79,469910.0,31.8853,31.922,31.7542,31.8695,469910.0
2015-11-02 10:00:00,60.79,60.87,60.51,60.53,424596.0,31.8695,31.9115,31.7228,31.7332,424596.0
2015-11-02 10:30:00,60.54,60.54,60.12,60.13,448499.0,31.7385,31.7385,31.5183,31.5235,448499.0
2015-11-02 11:00:00,60.13,60.28,60.05,60.17,300372.0,31.5235,31.6022,31.4816,31.5445,300372.0
2015-11-02 11:30:00,60.17,60.26,60.08,60.13,228009.0,31.5445,31.5917,31.4973,31.5235,228009.0
2015-11-02 12:00:00,60.13,60.21,60.04,60.2,221506.0,31.5235,31.5655,31.4764,31.5602,221506.0
2015-11-02 12:30:00,60.2,60.22,60.07,60.18,215435.0,31.5602,31.5707,31.4921,31.5498,215435.0
2015-11-02 13:00:00,60.18,60.2,59.99,60.08,376226.0,31.5498,31.5602,31.4501,31.4973,376226.0
2015-11-02 13:30:00,60.08,60.14,60.0,60.1,211661.0,31.4973,31.5288,31.4554,31.5078,211661.0
2015-11-02 14:00:00,60.1,60.13,60.02,60.07,235772.0,31.5078,31.5235,31.4659,31.4921,235772.0
2015-11-02 14:30:00,60.07,60.11,60.03,60.09,223104.0,31.4921,31.5131,31.4711,31.5026,223104.0
2015-11-02 15:00:00,60.09,60.25,60.08,60.24,401469.0,31.5026,31.5864,31.4973,31.5812,401469.0
2015-11-02 15:30:00,60.25,60.51,60.2,60.5,1287267.0,31.5864,31.7228,31.5602,31.7175,1287267.0
2015-11-03 09:30:00,59.94,60.0,58.8,58.93,1297625.0,31.4239,31.4554,30.8263,30.8944,1297625.0
2015-11-03 10:00:00,58.92,59.13,58.42,58.54,979364.0,30.8892,30.9993,30.6271,30.69,979364.0
2015-11-03 10:30:00,58.53,58.74,58.46,58.49,560224.0,30.6847,30.7948,30.648,30.6638,560224.0
2015-11-03 11:00:00,58.5,58.54,57.83,57.99,1175349.0,30.669,30.69,30.3177,30.4016,1175349.0
2015-11-03 11:30:00,58.0,58.26,57.98,58.22,603717.0,30.4069,30.5432,30.3964,30.5222,603717.0
2015-11-03 12:00:00,58.21,58.28,58.03,58.13,350232.0,30.517,30.5537,30.4226,30.475,350232.0
2015-11-03 12:30:00,58.13,58.21,58.03,58.15,324021.0,30.475,30.517,30.4226,30.4855,324021.0
2015-11-03 13:00:00,58.14,58.15,58.0,58.02,425267.0,30.4803,30.4855,30.4069,30.4174,425267.0
2015-11-03 13:30:00,58.02,58.22,58.02,58.15,400820.0,30.4174,30.5222,30.4174,30.4855,400820.0
2015-11-03 14:00:00,58.15,58.26,58.1,58.19,548854.0,30.4855,30.5432,30.4593,30.5065,548854.0
2015-11-03 14:30:00,58.19,58.21,57.95,57.97,559666.0,30.5065,30.517,30.3807,30.3911,559666.0
2015-11-03 15:00:00,57.97,58.01,57.85,57.87,1620638.0,30.3911,30.4121,30.3282,30.3387,1620638.0
2015-11-03 15:30:00,57.87,57.9,57.73,57.85,1758108.0,30.3387,30.3544,30.2653,30.3282,1758108.0
2015-11-04 09:30:00,57.89,58.23,57.77,57.91,1237722.0,30.3492,30.5275,30.2863,30.3597,1237722.0
2015-11-04 10:00:00,57.92,57.97,57.79,57.92,762398.0,30.3649,30.3911,30.2968,30.3649,762398.0
2015-11-04 10:30:00,57.91,58.06,57.9,57.93,1052347.0,30.3597,30.4383,30.3544,30.3702,1052347.0
2015-11-04 11:00:00,57.94,58.09,57.88,58.06,562093.0,30.3754,30.4541,30.344,30.4383,562093.0
2015-11-04 11:30:00,58.07,58.16,58.02,58.11,432553.0,30.4436,30.4908,30.4174,30.4645,432553.0
2015-11-04 12:00:00,58.1,58.2,58.01,58.07,424605.0,30.4593,30.5117,30.4121,30.4436,424605.0
2015-11-04 12:30:00,58.08,58.1,57.92,58.03,517791.0,30.4488,30.4593,30.3649,30.4226,517791.0
2015-11-04 13:00:00,58.03,58.05,57.83,57.93,325981.0,30.4226,30.4331,30.3177,30.3702,325981.0
2015-11-04 13:30:00,57.94,57.99,57.85,57.94,320031.0,30.3754,30.4016,30.3282,30.3754,320031.0
2015-11-04 14:00:00,57.95,58.03,57.9,57.97,499745.0,30.3807,30.4226,30.3544,30.3911,499745.0
2015-11-04 14:30:00,57.97,58.11,57.95,58.1,502882.0,30.3911,30.4645,30.3807,30.4593,502882.0
2015-11-04 15:00:00,58.1,58.11,57.95,58.05,543969.0,30.4593,30.4645,30.3807,30.4331,543969.0
2015-11-04 15:30:00,58.05,58.06,57.82,58.05,991456.0,30.4331,30.4383,30.3125,30.4331,991456.0
2015-11-05 09:30:00,58.4,58.46,58.08,58.34,675726.0,30.6166,30.648,30.4488,30.5851,675726.0
2015-11-05 10:00:00,58.33,58.42,58.28,58.28,443345.0,30.5799,30.6271,30.5537,30.5537,443345.0
2015-11-05 10:30:00,58.28,58.28,57.9,57.92,473190.0,30.5537,30.5537,30.3544,30.3649,473190.0
2015-11-05 11:00:00,57.92,57.99,57.77,57.81,388801.0,30.3649,30.4016,30.2863,30.3073,388801.0
2015-11-05 11:30:00,57.82,58.0,57.81,57.99,255858.0,30.3125,30.4069,30.3073,30.4016,255858.0
2015-11-05 12:00:00,57.99,58.05,57.93,57.99,249218.0,30.4016,30.4331,30.3702,30.4016,249218.0
2015-11-05 12:30:00,57.99,58.0,57.9,57.95,173406.0,30.4016,30.4069,30.3544,30.3807,173406.0
2015-11-05 13:00:00,57.94,57.98,57.87,57.87,205510.0,30.3754,30.3964,30.3387,30.3387,205510.0
2015-11-05 13:30:00,57.87,57.97,57.86,57.95,304908.0,30.3387,30.3911,30.3335,30.3807,304908.0
2015-11-05 14:00:00,57.95,57.96,57.86,57.91,228018.0,30.3807,30.3859,30.3335,30.3597,228018.0
2015-11-05 14:30:00,57.91,58.11,57.89,58.11,192904.0,30.3597,30.4645,30.3492,30.4645,192904.0
2015-11-05 15:00:00,58.11,58.12,57.94,57.99,354587.0,30.4645,30.4698,30.3754,30.4016,354587.0
2015-11-05 15:30:00,57.99,58.11,57.95,58.08,667172.0,30.4016,30.4645,30.3807,30.4488,667172.0
2015-11-06 09:30:00,57.75,57.79,56.95,57.0,911038.0,30.2758,30.2968,29.8564,29.8826,911038.0
2015-11-06 10:00:00,56.99,57.02,56.4,56.43,927577.0,29.8774,29.8931,29.5681,29.5838,927577.0
2015-11-06 10:30:00,56.42,56.79,56.4,56.74,714552.0,29.5785,29.7725,29.5681,29.7463,714552.0
2015-11-06 11:00:00,56.73,56.77,56.42,56.46,410654.0,29.7411,29.762,29.5785,29.5995,410654.0
2015-11-06 11:30:00,56.45,56.59,56.45,56.51,351064.0,29.5943,29.6677,29.5943,29.6257,351064.0
2015-11-06 12:00:00,56.51,56.59,56.41,56.47,332987.0,29.6257,29.6677,29.5733,29.6048,332987.0
2015-11-06 12:30:00,56.47,56.52,56.35,56.49,266499.0,29.6048,29.631,29.5418,29.6152,266499.0
2015-11-06 13:00:00,56.49,56.67,56.45,56.67,274050.0,29.6152,29.7096,29.5943,29.7096,274050.0
2015-11-06 13:30:00,56.67,56.78,56.54,56.76,274337.0,29.7096,29.7673,29.6415,29.7568,274337.0
2015-11-06 14:00:00,56.77,57.04,56.76,57.01,468220.0,29.762,29.9036,29.7568,29.8879,468220.0
2015-11-06 14:30:00,57.0,57.02,56.79,56.91,357249.0,29.8826,29.8931,29.7725,29.8354,357249.0
2015-11-06 15:00:00,56.91,57.02,56.8,57.01,451955.0,29.8354,29.8931,29.7778,29.8879,451955.0
2015-11-06 15:30:00,57.01,57.09,56.97,57.09,983043.0,29.8879,29.9298,29.8669,29.9298,983043.0
2015-11-09 09:30:00,56.78,56.96,56.58,56.86,547838.0,29.7673,29.8616,29.6624,29.8092,547838.0
2015-11-09 10:00:00,56.87,57.2,56.79,57.09,358303.0,29.8145,29.9875,29.7725,29.9298,358303.0
2015-11-09 10:30:00,57.09,57.28,57.01,57.1,292600.0,29.9298,30.0294,29.8879,29.935,292600.0
2015-11-09 11:00:00,57.09,57.16,56.96,57.12,341933.0,29.9298,29.9665,29.8616,29.9455,341933.0
2015-11-09 11:30:00,57.12,57.22,57.04,57.16,285858.0,29.9455,29.998,29.9036,29.9665,285858.0
2015-11-09 12:00:00,57.17,57.37,57.13,57.34,240466.0,29.9717,30.0766,29.9508,30.0609,240466.0
2015-11-09 12:30:00,57.33,57.38,57.26,57.27,208177.0,30.0556,30.0818,30.0189,30.0242,208177.0
2015-11-09 13:00:00,57.26,57.29,57.04,57.07,440428.0,30.0189,30.0346,29.9036,29.9193,440428.0
2015-11-09 13:30:00,57.07,57.16,57.01,57.09,288076.0,29.9193,29.9665,29.8879,29.9298,288076.0
2015-11-09 14:00:00,57.09,57.19,57.04,57.1,267917.0,29.9298,29.9822,29.9036,29.935,267917.0
2015-11-09 14:30:00,57.1,57.17,56.89,56.94,497791.0,29.935,29.9717,29.8249,29.8512,497791.0
2015-11-09 15:00:00,56.93,56.99,56.77,56.95,426040.0,29.8459,29.8774,29.762,29.8564,426040.0
2015-11-09 15:30:00,56.95,57.27,56.95,57.08,936875.0,29.8564,30.0242,29.8564,29.9246,936875.0
2015-11-10 09:30:00,57.01,57.29,56.93,57.13,257957.0,29.8879,30.0346,29.8459,29.9508,257957.0
2015-11-10 10:00:00,57.12,57.27,57.01,57.1,485871.0,29.9455,30.0242,29.8879,29.935,485871.0
2015-11-10 10:30:00,57.1,57.12,56.94,56.95,241652.0,29.935,29.9455,29.8512,29.8564,241652.0
2015-11-10 11:00:00,56.95,57.01,56.85,56.95,232468.0,29.8564,29.8879,29.804,29.8564,232468.0
2015-11-10 11:30:00,56.94,57.0,56.91,56.94,203659.0,29.8512,29.8826,29.8354,29.8512,203659.0
2015-11-10 12:00:00,56.94,56.99,56.89,56.92,161589.0,29.8512,29.8774,29.8249,29.8407,161589.0
2015-11-10 12:30:00,56.92,57.04,56.92,56.98,227654.0,29.8407,29.9036,29.8407,29.8721,227654.0
2015-11-10 13:00:00,56.97,57.0,56.82,56.86,407872.0,29.8669,29.8826,29.7882,29.8092,407872.0
2015-11-10 13:30:00,56.86,56.95,56.8,56.87,293263.0,29.8092,29.8564,29.7778,29.8145,293263.0
2015-11-10 14:00:00,56.86,56.95,56.75,56.77,300582.0,29.8092,29.8564,29.7516,29.762,300582.0
2015-11-10 14:30:00,56.77,56.84,56.71,56.73,271571.0,29.762,29.7987,29.7306,29.7411,271571.0
2015-11-10 15:00:00,56.73,56.82,56.71,56.78,288002.0,29.7411,29.7882,29.7306,29.7673,288002.0
2015-11-10 15:30:00,56.78,56.84,56.73,56.8,661027.0,29.7673,29.7987,29.7411,29.7778,661027.0
2015-11-11 09:30:00,57.0,57.74,57.0,57.37,1231311.0,29.8826,30.2706,29.8826,30.0766,1231311.0
2015-11-11 10:00:00,57.38,57.52,57.35,57.44,483833.0,30.0818,30.1552,30.0661,30.1133,483833.0
2015-11-11 10:30:00,57.44,57.61,57.41,57.52,490062.0,30.1133,30.2024,30.0976,30.1552,490062.0
2015-11-11 11:00:00,57.52,57.59,57.4,57.55,1171851.0,30.1552,30.1919,30.0923,30.171,1171851.0
2015-11-11 11:30:00,57.56,57.62,57.54,57.58,195521.0,30.1762,30.2077,30.1657,30.1867,195521.0
2015-11-11 12:00:00,57.58,57.64,57.5,57.52,325448.0,30.1867,30.2181,30.1447,30.1552,325448.0
2015-11-11 12:30:00,57.52,57.61,57.52,57.59,335664.0,30.1552,30.2024,30.1552,30.1919,335664.0
2015-11-11 13:00:00,57.6,57.61,57.5,57.58,241949.0,30.1972,30.2024,30.1447,30.1867,241949.0
2015-11-11 13:30:00,57.58,57.7,57.55,57.66,194898.0,30.1867,30.2496,30.171,30.2286,194898.0
2015-11-11 14:00:00,57.65,57.68,57.56,57.66,227720.0,30.2234,30.2391,30.1762,30.2286,227720.0
2015-11-11 14:30:00,57.66,57.66,57.29,57.29,421583.0,30.2286,30.2286,30.0346,30.0346,421583.0
2015-11-11 15:00:00,57.29,57.35,57.24,57.34,408041.0,30.0346,30.0661,30.0084,30.0609,408041.0
2015-11-11 15:30:00,57.34,57.37,57.17,57.21,869304.0,30.0609,30.0766,29.9717,29.9927,869304.0
2015-11-12 09:30:00,57.15,57.4,56.75,56.86,408304.0,29.9613,30.0923,29.7516,29.8092,408304.0
2015-11-12 10:00:00,56.87,56.88,56.62,56.7,286223.0,29.8145,29.8197,29.6834,29.7253,286223.0
2015-11-12 10:30:00,56.69,56.94,56.61,56.9,202122.0,29.7201,29.8512,29.6782,29.8302,202122.0
2015-11-12 11:00:00,56.89,56.93,56.7,56.73,383069.0,29.8249,29.8459,29.7253,29.7411,383069.0
2015-11-12 11:30:00,56.73,56.83,56.67,56.79,161691.0,29.7411,29.7935,29.7096,29.7725,161691.0
2015-11-12 12:00:00,56.79,56.84,56.6,56.65,182163.0,29.7725,29.7987,29.6729,29.6991,182163.0
2015-11-12 12:30:00,56.65,56.75,56.59,56.69,202771.0,29.6991,29.7516,29.6677,29.7201,202771.0
2015-11-12 13:00:00,56.69,56.77,56.62,56.72,201078.0,29.7201,29.762,29.6834,29.7358,201078.0
2015-11-12 13:30:00,56.72,56.83,56.64,56.79,323701.0,29.7358,29.7935,29.6939,29.7725,323701.0
2015-11-12 14:00:00,56.79,56.95,56.72,56.95,353844.0,29.7725,29.8564,29.7358,29.8564,353844.0
2015-11-12 14:30:00,56.95,57.01,56.86,57.0,333096.0,29.8564,29.8879,29.8092,29.8826,333096.0
2015-11-12 15:00:00,57.0,57.04,56.92,56.95,466419.0,29.8826,29.9036,29.8407,29.8564,466419.0
2015-11-12 15:30:00,56.94,56.96,56.76,56.77,793063.0,29.8512,29.8616,29.7568,29.762,793063.0
2015-11-13 09:30:00,56.76,57.04,56.56,56.89,375898.0,29.7568,29.9036,29.6519,29.8249,375898.0
2015-11-13 10:00:00,56.88,57.02,56.58,56.59,418156.0,29.8197,29.8931,29.6624,29.6677,418156.0
2015-11-13 10:30:00,56.61,56.75,56.46,56.47,295573.0,29.6782,29.7516,29.5995,29.6048,295573.0
2015-11-13 11:00:00,56.46,56.6,56.43,56.48,211397.0,29.5995,29.6729,29.5838,29.61,211397.0
2015-11-13 11:30:00,56.48,56.56,56.44,56.5,122892.0,29.61,29.6519,29.589,29.6205,122892.0
2015-11-13 12:00:00,56.5,56.67,56.46,56.54,120660.0,29.6205,29.7096,29.5995,29.6415,120660.0
2015-11-13 12:30:00,56.54,56.55,56.39,56.42,156512.0,29.6415,29.6467,29.5628,29.5785,156512.0
2015-11-13 13:00:00,56.43,56.54,56.42,56.45,159524.0,29.5838,29.6415,29.5785,29.5943,159524.0
2015-11-13 13:30:00,56.45,56.54,56.39,56.42,204682.0,29.5943,29.6415,29.5628,29.5785,204682.0
2015-11-13 14:00:00,56.43,56.57,56.37,56.51,136740.0,29.5838,29.6572,29.5523,29.6257,136740.0
2015-11-13 14:30:00,56.51,56.53,56.33,56.4,224257.0,29.6257,29.6362,29.5314,29.5681,224257.0
2015-11-13 15:00:00,56.41,56.47,56.31,56.32,233051.0,29.5733,29.6048,29.5209,29.5261,233051.0
2015-11-13 15:30:00,56.33,56.46,56.26,56.29,775642.0,29.5314,29.5995,29.4947,29.5104,775642.0
2015-11-16 09:30:00,56.28,56.92,56.25,56.63,568413.0,29.5052,29.8407,29.4894,29.6886,568413.0
2015-11-16 10:00:00,56.65,56.65,56.47,56.54,562858.0,29.6991,29.6991,29.6048,29.6415,562858.0
2015-11-16 10:30:00,56.54,56.58,56.45,56.52,236981.0,29.6415,29.6624,29.5943,29.631,236981.0
2015-11-16 11:00:00,56.52,56.61,56.46,56.5,193986.0,29.631,29.6782,29.5995,29.6205,193986.0
2015-11-16 11:30:00,56.49,56.63,56.49,56.54,254041.0,29.6152,29.6886,29.6152,29.6415,254041.0
2015-11-16 12:00:00,56.55,56.61,56.47,56.57,198334.0,29.6467,29.6782,29.6048,29.6572,198334.0
2015-11-16 12:30:00,56.57,56.63,56.41,56.46,188309.0,29.6572,29.6886,29.5733,29.5995,188309.0
2015-11-16 13:00:00,56.47,56.59,56.47,56.49,203361.0,29.6048,29.6677,29.6048,29.6152,203361.0
2015-11-16 13:30:00,56.49,56.58,56.47,56.55,180261.0,29.6152,29.6624,29.6048,29.6467,180261.0
2015-11-16 14:00:00,56.55,56.58,56.44,56.55,227249.0,29.6467,29.6624,29.589,29.6467,227249.0
2015-11-16 14:30:00,56.55,56.62,56.51,56.55,267445.0,29.6467,29.6834,29.6257,29.6467,267445.0
2015-11-16 15:00:00,56.55,56.71,56.54,56.68,409123.0,29.6467,29.7306,29.6415,29.7149,409123.0
2015-11-16 15:30:00,56.68,56.79,56.58,56.77,778538.0,29.7149,29.7725,29.6624,29.762,778538.0
2015-11-17 09:30:00,56.85,57.1,56.7,56.79,387430.0,29.804,29.935,29.7253,29.7725,387430.0
2015-11-17 10:00:00,56.8,57.02,56.8,56.87,202377.0,29.7778,29.8931,29.7778,29.8145,202377.0
2015-11-17 10:30:00,56.87,57.01,56.85,56.9,290701.0,29.8145,29.8879,29.804,29.8302,290701.0
2015-11-17 11:00:00,56.89,56.96,56.8,56.85,461880.0,29.8249,29.8616,29.7778,29.804,461880.0
2015-11-17 11:30:00,56.86,56.95,56.76,56.79,229158.0,29.8092,29.8564,29.7568,29.7725,229158.0
2015-11-17 12:00:00,56.79,56.91,56.76,56.87,143480.0,29.7725,29.8354,29.7568,29.8145,143480.0
2015-11-17 12:30:00,56.86,56.89,56.64,56.69,141247.0,29.8092,29.8249,29.6939,29.7201,141247.0
2015-11-17 13:00:00,56.7,56.76,56.54,56.61,99244.0,29.7253,29.7568,29.6415,29.6782,99244.0
2015-11-17 13:30:00,56.61,56.92,56.6,56.86,158918.0,29.6782,29.8407,29.6729,29.8092,158918.0
2015-11-17 14:00:00,56.86,56.87,56.64,56.66,255835.0,29.8092,29.8145,29.6939,29.7044,255835.0
2015-11-17 14:30:00,56.66,56.7,56.55,56.69,165831.0,29.7044,29.7253,29.6467,29.7201,165831.0
2015-11-17 15:00:00,56.68,56.68,56.5,56.61,215055.0,29.7149,29.7149,29.6205,29.6782,215055.0
2015-11-17 15:30:00,56.61,56.74,56.56,56.67,558502.0,29.6782,29.7463,29.6519,29.7096,558502.0
2015-11-18 09:30:00,56.89,56.93,56.48,56.53,299827.0,29.8249,29.8459,29.61,29.6362,299827.0
2015-11-18 10:00:00,56.54,56.78,56.44,56.63,214222.0,29.6415,29.7673,29.589,29.6886,214222.0
2015-11-18 10:30:00,56.64,56.77,56.6,56.72,271622.0,29.6939,29.762,29.6729,29.7358,271622.0
2015-11-18 11:00:00,56.71,56.82,56.59,56.77,188336.0,29.7306,29.7882,29.6677,29.762,188336.0
2015-11-18 11:30:00,56.77,56.91,56.73,56.82,771655.0,29.762,29.8354,29.7411,29.7882,771655.0
2015-11-18 12:00:00,56.82,56.89,56.75,56.81,181257.0,29.7882,29.8249,29.7516,29.783,181257.0
2015-11-18 12:30:00,56.81,56.81,56.67,56.69,439093.0,29.783,29.783,29.7096,29.7201,439093.0
2015-11-18 13:00:00,56.69,56.75,56.59,56.7,248294.0,29.7201,29.7516,29.6677,29.7253,248294.0
2015-11-18 13:30:00,56.69,56.71,56.61,56.66,202885.0,29.7201,29.7306,29.6782,29.7044,202885.0
2015-11-18 14:00:00,56.64,56.84,56.58,56.71,542800.0,29.6939,29.7987,29.6624,29.7306,542800.0
2015-11-18 14:30:00,56.72,56.78,56.66,56.76,416369.0,29.7358,29.7673,29.7044,29.7568,416369.0
2015-11-18 15:00:00,56.76,56.81,56.73,56.78,527512.0,29.7568,29.783,29.7411,29.7673,527512.0
2015-11-18 15:30:00,56.78,57.15,56.74,57.05,1212815.0,29.7673,29.9613,29.7463,29.9088,1212815.0
2015-11-19 09:30:00,57.22,57.8,57.22,57.79,417540.0,29.998,30.302,29.998,30.2968,417540.0
2015-11-19 10:00:00,57.78,58.03,57.77,57.8,361986.0,30.2915,30.4226,30.2863,30.302,361986.0
2015-11-19 10:30:00,57.8,57.86,57.65,57.71,293987.0,30.302,30.3335,30.2234,30.2548,293987.0
2015-11-19 11:00:00,57.72,57.91,57.66,57.88,311235.0,30.2601,30.3597,30.2286,30.344,311235.0
2015-11-19 11:30:00,57.88,57.93,57.65,57.77,239163.0,30.344,30.3702,30.2234,30.2863,239163.0
2015-11-19 12:00:00,57.77,57.77,57.62,57.71,177418.0,30.2863,30.2863,30.2077,30.2548,177418.0
2015-11-19 12:30:00,57.71,57.77,57.62,57.71,151170.0,30.2548,30.2863,30.2077,30.2548,151170.0
2015-11-19 13:00:00,57.71,57.78,57.64,57.65,147055.0,30.2548,30.2915,30.2181,30.2234,147055.0
2015-11-19 13:30:00,57.64,57.72,57.56,57.65,186279.0,30.2181,30.2601,30.1762,30.2234,186279.0
2015-11-19 14:00:00,57.65,57.68,57.57,57.68,180417.0,30.2234,30.2391,30.1814,30.2391,180417.0
2015-11-19 14:30:00,57.69,57.72,57.49,57.57,799984.0,30.2444,30.2601,30.1395,30.1814,799984.0
2015-11-19 15:00:00,57.56,57.62,57.5,57.6,351625.0,30.1762,30.2077,30.1447,30.1972,351625.0
2015-11-19 15:30:00,57.59,57.59,57.45,57.47,949377.0,30.1919,30.1919,30.1185,30.129,949377.0
2015-11-20 09:30:00,57.55,58.38,57.49,58.34,971188.0,30.171,30.6061,30.1395,30.5851,971188.0
2015-11-20 10:00:00,58.34,58.38,58.05,58.12,247171.0,30.5851,30.6061,30.4331,30.4698,247171.0
2015-11-20 10:30:00,58.11,58.17,57.96,58.01,266828.0,30.4645,30.496,30.3859,30.4121,266828.0
2015-11-20 11:00:00,58.01,58.02,57.81,57.82,279319.0,30.4121,30.4174,30.3073,30.3125,279319.0
2015-11-20 11:30:00,57.82,57.88,57.7,57.74,209125.0,30.3125,30.344,30.2496,30.2706,209125.0
2015-11-20 12:00:00,57.74,57.78,57.56,57.59,198984.0,30.2706,30.2915,30.1762,30.1919,198984.0
2015-11-20 12:30:00,57.58,57.67,57.5,57.51,238012.0,30.1867,30.2339,30.1447,30.15,238012.0
2015-11-20 13:00:00,57.52,57.55,57.38,57.39,261160.0,30.1552,30.171,30.0818,30.0871,261160.0
2015-11-20 13:30:00,57.38,57.42,57.31,57.36,305054.0,30.0818,30.1028,30.0451,30.0713,305054.0
2015-11-20 14:00:00,57.36,57.46,57.32,57.36,186041.0,30.0713,30.1238,30.0504,30.0713,186041.0
2015-11-20 14:30:00,57.35,57.42,57.18,57.21,378315.0,30.0661,30.1028,29.977,29.9927,378315.0
2015-11-20 15:00:00,57.2,57.26,57.12,57.17,540535.0,29.9875,30.0189,29.9455,29.9717,540535.0
2015-11-20 15:30:00,57.18,57.23,57.08,57.14,1231448.0,29.977,30.0032,29.9246,29.956,1231448.0
2015-11-23 09:30:00,57.32,57.59,57.14,57.39,340933.0,30.0504,30.1919,29.956,30.0871,340933.0
2015-11-23 10:00:00,57.4,57.46,57.14,57.19,280827.0,30.0923,30.1238,29.956,29.9822,280827.0
2015-11-23 10:30:00,57.19,57.62,57.19,57.61,292250.0,29.9822,30.2077,29.9822,30.2024,292250.0
2015-11-23 11:00:00,57.61,57.75,57.55,57.75,219174.0,30.2024,30.2758,30.171,30.2758,219174.0
2015-11-23 11:30:00,57.75,57.82,57.66,57.79,223902.0,30.2758,30.3125,30.2286,30.2968,223902.0
2015-11-23 12:00:00,57.8,57.84,57.71,57.76,159573.0,30.302,30.323,30.2548,30.2811,159573.0
2015-11-23 12:30:00,57.76,57.8,57.62,57.63,182281.0,30.2811,30.302,30.2077,30.2129,182281.0
2015-11-23 13:00:00,57.62,57.64,57.53,57.59,164808.0,30.2077,30.2181,30.1605,30.1919,164808.0
2015-11-23 13:30:00,57.6,57.61,57.56,57.56,213877.0,30.1972,30.2024,30.1762,30.1762,213877.0
2015-11-23 14:00:00,57.55,57.57,57.47,57.57,204582.0,30.171,30.1814,30.129,30.1814,204582.0
2015-11-23 14:30:00,57.56,57.61,57.52,57.55,236155.0,30.1762,30.2024,30.1552,30.171,236155.0
2015-11-23 15:00:00,57.55,57.64,57.53,57.62,289024.0,30.171,30.2181,30.1605,30.2077,289024.0
2015-11-23 15:30:00,57.62,57.71,57.58,57.63,623573.0,30.2077,30.2548,30.1867,30.2129,623573.0
2015-11-24 09:30:00,57.39,57.45,57.01,57.33,388593.0,30.0871,30.1185,29.8879,30.0556,388593.0
2015-11-24 10:00:00,57.32,57.35,57.16,57.34,210082.0,30.0504,30.0661,29.9665,30.0609,210082.0
2015-11-24 10:30:00,57.33,57.39,57.22,57.23,217335.0,30.0556,30.0871,29.998,30.0032,217335.0
2015-11-24 11:00:00,57.23,57.51,57.23,57.5,172642.0,30.0032,30.15,30.0032,30.1447,172642.0
2015-11-24 11:30:00,57.51,57.64,57.49,57.6,221750.0,30.15,30.2181,30.1395,30.1972,221750.0
2015-11-24 12:00:00,57.61,57.73,57.59,57.68,130353.0,30.2024,30.2653,30.1919,30.2391,130353.0
2015-11-24 12:30:00,57.68,57.73,57.58,57.62,109098.0,30.2391,30.2653,30.1867,30.2077,109098.0
2015-11-24 13:00:00,57.61,57.81,57.61,57.76,110994.0,30.2024,30.3073,30.2024,30.2811,110994.0
2015-11-24 13:30:00,57.76,57.83,57.73,57.78,101655.0,30.2811,30.3177,30.2653,30.2915,101655.0
2015-11-24 14:00:00,57.79,57.83,57.58,57.61,247308.0,30.2968,30.3177,30.1867,30.2024,247308.0
2015-11-24 14:30:00,57.61,57.67,57.56,57.66,233653.0,30.2024,30.2339,30.1762,30.2286,233653.0
2015-11-24 15:00:00,57.67,57.74,57.59,57.6,221660.0,30.2339,30.2706,30.1919,30.1972,221660.0
2015-11-24 15:30:00,57.59,57.65,57.52,57.58,433314.0,30.1919,30.2234,30.1552,30.1867,433314.0
2015-11-25 09:30:00,57.6,57.73,57.38,57.44,275324.0,30.1972,30.2653,30.0818,30.1133,275324.0
2015-11-25 10:00:00,57.43,57.48,57.16,57.17,220315.0,30.108,30.1343,29.9665,29.9717,220315.0
2015-11-25 10:30:00,57.18,57.37,57.18,57.36,259866.0,29.977,30.0766,29.977,30.0713,259866.0
2015-11-25 11:00:00,57.35,57.62,57.29,57.61,188395.0,30.0661,30.2077,30.0346,30.2024,188395.0
2015-11-25 11:30:00,57.62,57.67,57.54,57.56,158509.0,30.2077,30.2339,30.1657,30.1762,158509.0
2015-11-25 12:00:00,57.56,57.67,57.56,57.66,136852.0,30.1762,30.2339,30.1762,30.2286,136852.0
2015-11-25 12:30:00,57.66,57.69,57.6,57.66,93577.0,30.2286,30.2444,30.1972,30.2286,93577.0
2015-11-25 13:00:00,57.65,57.67,57.5,57.51,106306.0,30.2234,30.2339,30.1447,30.15,106306.0
2015-11-25 13:30:00,57.51,57.68,57.5,57.68,131873.0,30.15,30.2391,30.1447,30.2391,131873.0
2015-11-25 14:00:00,57.67,57.73,57.47,57.52,191594.0,30.2339,30.2653,30.129,30.1552,191594.0
2015-11-25 14:30:00,57.51,57.65,57.5,57.59,101234.0,30.15,30.2234,30.1447,30.1919,101234.0
2015-11-25 15:00:00,57.58,57.69,57.58,57.68,167970.0,30.1867,30.2444,30.1867,30.2391,167970.0
2015-11-25 15:30:00,57.67,57.68,57.48,57.52,405920.0,30.2339,30.2391,30.1343,30.1552,405920.0
2015-11-27 09:30:00,57.59,57.86,57.5,57.59,289872.0,30.1919,30.3335,30.1447,30.1919,289872.0
2015-11-27 10:00:00,57.58,57.9,57.51,57.87,149529.0,30.1867,30.3544,30.15,30.3387,149529.0
2015-11-27 10:30:00,57.86,57.87,57.73,57.85,119664.0,30.3335,30.3387,30.2653,30.3282,119664.0
2015-11-27 11:00:00,57.85,58.03,57.85,57.97,150466.0,30.3282,30.4226,30.3282,30.3911,150466.0
2015-11-27 11:30:00,57.97,58.03,57.85,57.9,195906.0,30.3911,30.4226,30.3282,30.3544,195906.0
2015-11-27 12:00:00,57.89,57.94,57.8,57.8,152452.0,30.3492,30.3754,30.302,30.302,152452.0
2015-11-27 12:30:00,57.8,57.84,57.72,57.77,337579.0,30.302,30.323,30.2601,30.2863,337579.0
2015-11-30 09:30:00,57.96,57.99,57.71,57.98,566591.0,30.3859,30.4016,30.2548,30.3964,566591.0
2015-11-30 10:00:00,57.97,57.98,57.78,57.9,340346.0,30.3911,30.3964,30.2915,30.3544,340346.0
2015-11-30 10:30:00,57.9,58.04,57.88,57.92,306029.0,30.3544,30.4278,30.344,30.3649,306029.0
2015-11-30 11:00:00,57.93,57.94,57.63,57.64,361925.0,30.3702,30.3754,30.2129,30.2181,361925.0
2015-11-30 11:30:00,57.64,58.5,57.59,57.62,427703.0,30.2181,30.669,30.1919,30.2077,427703.0
2015-11-30 12:00:00,57.62,57.79,57.6,57.78,142351.0,30.2077,30.2968,30.1972,30.2915,142351.0
2015-11-30 12:30:00,57.78,57.84,57.7,57.71,150839.0,30.2915,30.323,30.2496,30.2548,150839.0
2015-11-30 13:00:00,57.72,57.83,57.68,57.83,144277.0,30.2601,30.3177,30.2391,30.3177,144277.0
2015-11-30 13:30:00,57.83,57.9,57.77,57.77,176777.0,30.3177,30.3544,30.2863,30.2863,176777.0
2015-11-30 14:00:00,57.77,57.78,57.66,57.77,219471.0,30.2863,30.2915,30.2286,30.2863,219471.0
2015-11-30 14:30:00,57.76,57.77,57.63,57.68,273357.0,30.2811,30.2863,30.2129,30.2391,273357.0
2015-11-30 15:00:00,57.68,57.69,57.5,57.52,399112.0,30.2391,30.2444,30.1447,30.1552,399112.0
2015-11-30 15:30:00,57.52,57.67,57.5,57.61,1060728.0,30.1552,30.2339,30.1447,30.2024,1060728.0
2015-12-01 09:30:00,57.66,57.78,57.46,57.6,529955.0,30.2286,30.2915,30.1238,30.1972,529955.0
2015-12-01 10:00:00,57.59,57.59,57.27,57.38,283241.0,30.1919,30.1919,30.0242,30.0818,283241.0
2015-12-01 10:30:00,57.39,57.71,57.37,57.69,231894.0,30.0871,30.2548,30.0766,30.2444,231894.0
2015-12-01 11:00:00,57.67,57.87,57.64,57.85,201562.0,30.2339,30.3387,30.2181,30.3282,201562.0
2015-12-01 11:30:00,57.85,57.96,57.74,57.83,670486.0,30.3282,30.3859,30.2706,30.3177,670486.0
2015-12-01 12:00:00,57.83,57.83,57.72,57.83,134462.0,30.3177,30.3177,30.2601,30.3177,134462.0
2015-12-01 12:30:00,57.83,57.91,57.82,57.89,142501.0,30.3177,30.3597,30.3125,30.3492,142501.0
2015-12-01 13:00:00,57.88,57.89,57.69,57.7,173132.0,30.344,30.3492,30.2444,30.2496,173132.0
2015-12-01 13:30:00,57.7,57.74,57.63,57.66,183683.0,30.2496,30.2706,30.2129,30.2286,183683.0
2015-12-01 14:00:00,57.65,57.72,57.61,57.7,173614.0,30.2234,30.2601,30.2024,30.2496,173614.0
2015-12-01 14:30:00,57.69,57.71,57.58,57.66,209362.0,30.2444,30.2548,30.1867,30.2286,209362.0
2015-12-01 15:00:00,57.66,57.75,57.61,57.74,235184.0,30.2286,30.2758,30.2024,30.2706,235184.0
2015-12-01 15:30:00,57.73,57.96,57.73,57.88,688119.0,30.2653,30.3859,30.2653,30.344,688119.0
2015-12-02 09:30:00,57.89,58.11,57.75,58.09,386170.0,30.3492,30.4645,30.2758,30.4541,386170.0
2015-12-02 10:00:00,58.1,58.19,57.99,58.0,262374.0,30.4593,30.5065,30.4016,30.4069,262374.0
2015-12-02 10:30:00,58.0,58.07,57.99,58.01,182490.0,30.4069,30.4436,30.4016,30.4121,182490.0
2015-12-02 11:00:00,58.0,58.09,57.96,58.05,211790.0,30.4069,30.4541,30.3859,30.4331,211790.0
2015-12-02 11:30:00,58.05,58.13,57.96,58.13,187807.0,30.4331,30.475,30.3859,30.475,187807.0
2015-12-02 12:00:00,58.12,58.19,58.04,58.12,227471.0,30.4698,30.5065,30.4278,30.4698,227471.0
2015-12-02 12:30:00,58.12,58.4,58.12,58.3,225630.0,30.4698,30.6166,30.4698,30.5641,225630.0
2015-12-02 13:00:00,58.29,58.39,58.23,58.32,166593.0,30.5589,30.6113,30.5275,30.5746,166593.0
2015-12-02 13:30:00,58.32,58.34,58.16,58.18,243718.0,30.5746,30.5851,30.4908,30.5012,243718.0
2015-12-02 14:00:00,58.18,58.29,58.08,58.2,286863.0,30.5012,30.5589,30.4488,30.5117,286863.0
2015-12-02 14:30:00,58.2,58.22,58.04,58.09,286458.0,30.5117,30.5222,30.4278,30.4541,286458.0
2015-12-02 15:00:00,58.09,58.11,58.0,58.01,249180.0,30.4541,30.4645,30.4069,30.4121,249180.0
2015-12-02 15:30:00,58.0,58.04,57.76,57.85,1223795.0,30.4069,30.4278,30.2811,30.3282,1223795.0
2015-12-03 09:30:00,57.7,58.0,57.6,57.69,326105.0,30.2496,30.4069,30.1972,30.2444,326105.0
2015-12-03 10:00:00,57.69,57.8,57.53,57.78,196413.0,30.2444,30.302,30.1605,30.2915,196413.0
2015-12-03 10:30:00,57.77,57.83,57.57,57.81,169719.0,30.2863,30.3177,30.1814,30.3073,169719.0
2015-12-03 11:00:00,57.8,57.94,57.75,57.79,186914.0,30.302,30.3754,30.2758,30.2968,186914.0
2015-12-03 11:30:00,57.78,57.79,57.54,57.59,160496.0,30.2915,30.2968,30.1657,30.1919,160496.0
2015-12-03 12:00:00,57.59,57.6,57.12,57.17,216838.0,30.1919,30.1972,29.9455,29.9717,216838.0
2015-12-03 12:30:00,57.16,57.21,57.05,57.07,187007.0,29.9665,29.9927,29.9088,29.9193,187007.0
2015-12-03 13:00:00,57.07,57.31,57.06,57.27,205912.0,29.9193,30.0451,29.9141,30.0242,205912.0
2015-12-03 13:30:00,57.28,57.28,57.01,57.04,150512.0,30.0294,30.0294,29.8879,29.9036,150512.0
2015-12-03 14:00:00,57.04,57.1,57.0,57.04,291875.0,29.9036,29.935,29.8826,29.9036,291875.0
2015-12-03 14:30:00,57.05,57.11,57.0,57.04,393736.0,29.9088,29.9403,29.8826,29.9036,393736.0
2015-12-03 15:00:00,57.04,57.07,56.93,56.95,453083.0,29.9036,29.9193,29.8459,29.8564,453083.0
2015-12-03 15:30:00,56.94,57.16,56.86,57.12,997257.0,29.8512,29.9665,29.8092,29.9455,997257.0
2015-12-04 09:30:00,57.46,58.15,57.43,58.04,581282.0,30.1238,30.4855,30.108,30.4278,581282.0
2015-12-04 10:00:00,58.05,58.33,58.01,58.31,260138.0,30.4331,30.5799,30.4121,30.5694,260138.0
2015-12-04 10:30:00,58.32,58.42,58.18,58.18,227382.0,30.5746,30.6271,30.5012,30.5012,227382.0
2015-12-04 11:00:00,58.18,58.23,58.04,58.18,1490482.0,30.5012,30.5275,30.4278,30.5012,1490482.0
2015-12-04 11:30:00,58.17,58.24,58.02,58.02,269160.0,30.496,30.5327,30.4174,30.4174,269160.0
2015-12-04 12:00:00,58.03,58.13,57.93,58.07,155536.0,30.4226,30.475,30.3702,30.4436,155536.0
2015-12-04 12:30:00,58.07,58.41,58.07,58.37,370204.0,30.4436,30.6218,30.4436,30.6008,370204.0
2015-12-04 13:00:00,58.38,58.53,58.35,58.47,330005.0,30.6061,30.6847,30.5904,30.6533,330005.0
2015-12-04 13:30:00,58.48,58.55,58.44,58.5,223459.0,30.6585,30.6952,30.6375,30.669,223459.0
2015-12-04 14:00:00,58.5,58.5,58.37,58.4,218845.0,30.669,30.669,30.6008,30.6166,218845.0
2015-12-04 14:30:00,58.4,58.52,58.37,58.5,342644.0,30.6166,30.6795,30.6008,30.669,342644.0
2015-12-04 15:00:00,58.5,58.57,58.44,58.48,446210.0,30.669,30.7057,30.6375,30.6585,446210.0
2015-12-04 15:30:00,58.48,58.52,58.42,58.49,953718.0,30.6585,30.6795,30.6271,30.6638,953718.0
2015-12-07 09:30:00,58.59,58.91,58.47,58.83,538623.0,30.7162,30.8839,30.6533,30.842,538623.0
2015-12-07 10:00:00,58.83,58.88,58.62,58.65,255705.0,30.842,30.8682,30.7319,30.7476,255705.0
2015-12-07 10:30:00,58.65,58.65,58.22,58.38,212599.0,30.7476,30.7476,30.5222,30.6061,212599.0
2015-12-07 11:00:00,58.38,58.42,58.18,58.21,181420.0,30.6061,30.6271,30.5012,30.517,181420.0
2015-12-07 11:30:00,58.2,58.29,58.14,58.22,144562.0,30.5117,30.5589,30.4803,30.5222,144562.0
2015-12-07 12:00:00,58.22,58.3,58.12,58.21,119707.0,30.5222,30.5641,30.4698,30.517,119707.0
2015-12-07 12:30:00,58.2,58.27,58.12,58.17,134228.0,30.5117,30.5484,30.4698,30.496,134228.0
2015-12-07 13:00:00,58.18,58.42,58.15,58.4,130281.0,30.5012,30.6271,30.4855,30.6166,130281.0
2015-12-07 13:30:00,58.41,58.42,58.18,58.26,287933.0,30.6218,30.6271,30.5012,30.5432,287933.0
2015-12-07 14:00:00,58.26,58.34,58.2,58.26,202323.0,30.5432,30.5851,30.5117,30.5432,202323.0
2015-12-07 14:30:00,58.27,58.3,58.14,58.16,159367.0,30.5484,30.5641,30.4803,30.4908,159367.0
2015-12-07 15:00:00,58.15,58.28,58.07,58.26,265673.0,30.4855,30.5537,30.4436,30.5432,265673.0
2015-12-07 15:30:00,58.26,58.34,58.17,58.28,669785.0,30.5432,30.5851,30.496,30.5537,669785.0
2015-12-08 09:30:00,58.18,58.26,57.88,57.99,457455.0,30.5012,30.5432,30.344,30.4016,457455.0
2015-12-08 10:00:00,58.0,58.15,57.78,57.78,220249.0,30.4069,30.4855,30.2915,30.2915,220249.0
2015-12-08 10:30:00,57.77,57.92,57.75,57.86,220353.0,30.2863,30.3649,30.2758,30.3335,220353.0
2015-12-08 11:00:00,57.86,58.27,57.86,58.08,169177.0,30.3335,30.5484,30.3335,30.4488,169177.0
2015-12-08 11:30:00,58.06,58.11,57.87,57.97,119697.0,30.4383,30.4645,30.3387,30.3911,119697.0
2015-12-08 12:00:00,57.96,57.97,57.85,57.85,95648.0,30.3859,30.3911,30.3282,30.3282,95648.0
2015-12-08 12:30:00,57.85,58.01,57.81,58.01,119464.0,30.3282,30.4121,30.3073,30.4121,119464.0
2015-12-08 13:00:00,58.02,58.13,58.0,58.07,141931.0,30.4174,30.475,30.4069,30.4436,141931.0
2015-12-08 13:30:00,58.07,58.16,58.06,58.16,131230.0,30.4436,30.4908,30.4383,30.4908,131230.0
2015-12-08 14:00:00,58.15,58.28,58.14,58.16,155652.0,30.4855,30.5537,30.4803,30.4908,155652.0
2015-12-08 14:30:00,58.16,58.24,58.12,58.16,139752.0,30.4908,30.5327,30.4698,30.4908,139752.0
2015-12-08 15:00:00,58.17,58.18,58.04,58.13,166559.0,30.496,30.5012,30.4278,30.475,166559.0
2015-12-08 15:30:00,58.13,58.36,58.08,58.23,502836.0,30.475,30.5956,30.4488,30.5275,502836.0
2015-12-09 09:30:00,58.02,58.21,57.85,58.06,355401.0,30.4174,30.517,30.3282,30.4383,355401.0
2015-12-09 10:00:00,58.06,58.29,58.01,58.25,177248.0,30.4383,30.5589,30.4121,30.5379,177248.0
2015-12-09 10:30:00,58.25,58.47,58.22,58.25,181805.0,30.5379,30.6533,30.5222,30.5379,181805.0
2015-12-09 11:00:00,58.24,58.26,58.0,58.03,163516.0,30.5327,30.5432,30.4069,30.4226,163516.0
2015-12-09 11:30:00,58.03,58.05,57.62,57.8,293785.0,30.4226,30.4331,30.2077,30.302,293785.0
2015-12-09 12:00:00,57.81,57.9,57.47,57.49,266443.0,30.3073,30.3544,30.129,30.1395,266443.0
2015-12-09 12:30:00,57.49,57.49,57.14,57.18,305684.0,30.1395,30.1395,29.956,29.977,305684.0
2015-12-09 13:00:00,57.18,57.37,57.07,57.24,289358.0,29.977,30.0766,29.9193,30.0084,289358.0
2015-12-09 13:30:00,57.25,57.3,57.14,57.17,175976.0,30.0137,30.0399,29.956,29.9717,175976.0
2015-12-09 14:00:00,57.17,57.27,57.13,57.19,223679.0,29.9717,30.0242,29.9508,29.9822,223679.0
2015-12-09 14:30:00,57.18,57.27,57.05,57.08,235681.0,29.977,30.0242,29.9088,29.9246,235681.0
2015-12-09 15:00:00,57.08,57.31,57.06,57.3,283474.0,29.9246,30.0451,29.9141,30.0399,283474.0
2015-12-09 15:30:00,57.31,57.46,57.2,57.33,747349.0,30.0451,30.1238,29.9875,30.0556,747349.0
2015-12-10 09:30:00,57.48,57.62,57.03,57.08,422171.0,30.1343,30.2077,29.8983,29.9246,422171.0
2015-12-10 10:00:00,57.06,57.31,57.0,57.19,309218.0,29.9141,30.0451,29.8826,29.9822,309218.0
2015-12-10 10:30:00,57.19,57.5,57.08,57.38,313941.0,29.9822,30.1447,29.9246,30.0818,313941.0
2015-12-10 11:00:00,57.38,57.38,57.03,57.05,301461.0,30.0818,30.0818,29.8983,29.9088,301461.0
2015-12-10 11:30:00,57.04,57.17,57.01,57.12,226228.0,29.9036,29.9717,29.8879,29.9455,226228.0
2015-12-10 12:00:00,57.12,57.18,56.83,57.03,276417.0,29.9455,29.977,29.7935,29.8983,276417.0
2015-12-10 12:30:00,57.03,57.31,56.92,57.29,186060.0,29.8983,30.0451,29.8407,30.0346,186060.0
2015-12-10 13:00:00,57.3,57.38,57.21,57.37,178573.0,30.0399,30.0818,29.9927,30.0766,178573.0
2015-12-10 13:30:00,57.36,57.44,57.3,57.41,215749.0,30.0713,30.1133,30.0399,30.0976,215749.0
2015-12-10 14:00:00,57.41,57.63,57.38,57.63,292793.0,30.0976,30.2129,30.0818,30.2129,292793.0
2015-12-10 14:30:00,57.64,57.66,57.46,57.47,228518.0,30.2181,30.2286,30.1238,30.129,228518.0
2015-12-10 15:00:00,57.46,57.5,57.07,57.2,365858.0,30.1238,30.1447,29.9193,29.9875,365858.0
2015-12-10 15:30:00,57.2,57.3,57.11,57.18,595013.0,29.9875,30.0399,29.9403,29.977,595013.0
2015-12-11 09:30:00,56.72,56.82,56.26,56.42,517825.0,29.7358,29.7882,29.4947,29.5785,517825.0
2015-12-11 10:00:00,56.42,57.0,56.37,56.96,303900.0,29.5785,29.8826,29.5523,29.8616,303900.0
2015-12-11 10:30:00,56.96,57.09,56.47,56.51,326460.0,29.8616,29.9298,29.6048,29.6257,326460.0
2015-12-11 11:00:00,56.51,56.77,56.43,56.6,229621.0,29.6257,29.762,29.5838,29.6729,229621.0
2015-12-11 11:30:00,56.6,56.62,56.32,56.45,254525.0,29.6729,29.6834,29.5261,29.5943,254525.0
2015-12-11 12:00:00,56.47,56.49,56.24,56.31,250183.0,29.6048,29.6152,29.4842,29.5209,250183.0
2015-12-11 12:30:00,56.3,56.44,56.27,56.41,193949.0,29.5156,29.589,29.4999,29.5733,193949.0
2015-12-11 13:00:00,56.42,56.43,56.24,56.24,150867.0,29.5785,29.5838,29.4842,29.4842,150867.0
2015-12-11 13:30:00,56.24,56.48,56.24,56.42,185348.0,29.4842,29.61,29.4842,29.5785,185348.0
2015-12-11 14:00:00,56.42,56.63,56.42,56.48,237056.0,29.5785,29.6886,29.5785,29.61,237056.0
2015-12-11 14:30:00,56.49,56.73,56.43,56.61,284471.0,29.6152,29.7411,29.5838,29.6782,284471.0
2015-12-11 15:00:00,56.62,56.68,56.25,56.41,319885.0,29.6834,29.7149,29.4894,29.5733,319885.0
2015-12-11 15:30:00,56.41,56.5,56.32,56.45,719989.0,29.5733,29.6205,29.5261,29.5943,719989.0
2015-12-14 09:30:00,56.39,57.01,56.17,56.85,519847.0,29.5628,29.8879,29.4475,29.804,519847.0
2015-12-14 10:00:00,56.86,57.46,56.65,56.7,529022.0,29.8092,30.1238,29.6991,29.7253,529022.0
2015-12-14 10:30:00,56.71,56.91,56.58,56.65,352655.0,29.7306,29.8354,29.6624,29.6991,352655.0
2015-12-14 11:00:00,56.65,56.67,56.32,56.59,367362.0,29.6991,29.7096,29.5261,29.6677,367362.0
2015-12-14 11:30:00,56.57,56.77,56.36,56.76,269990.0,29.6572,29.762,29.5471,29.7568,269990.0
2015-12-14 12:00:00,56.76,57.15,56.69,57.13,368345.0,29.7568,29.9613,29.7201,29.9508,368345.0
2015-12-14 12:30:00,57.14,57.25,56.9,57.21,314617.0,29.956,30.0137,29.8302,29.9927,314617.0
2015-12-14 13:00:00,57.21,57.29,57.08,57.14,372809.0,29.9927,30.0346,29.9246,29.956,372809.0
2015-12-14 13:30:00,57.14,57.16,57.07,57.14,328018.0,29.956,29.9665,29.9193,29.956,328018.0
2015-12-14 14:00:00,57.14,57.24,57.08,57.1,330145.0,29.956,30.0084,29.9246,29.935,330145.0
2015-12-14 14:30:00,57.1,57.33,57.07,57.21,297339.0,29.935,30.0556,29.9193,29.9927,297339.0
2015-12-14 15:00:00,57.21,57.22,56.98,57.17,318223.0,29.9927,29.998,29.8721,29.9717,318223.0
2015-12-14 15:30:00,57.17,57.59,57.14,57.52,867015.0,29.9717,30.1919,29.956,30.1552,867015.0
2015-12-15 09:30:00,57.78,58.24,57.68,57.84,540909.0,30.2915,30.5327,30.2391,30.323,540909.0
2015-12-15 10:00:00,57.84,57.86,57.5,57.52,353343.0,30.323,30.3335,30.1447,30.1552,353343.0
2015-12-15 10:30:00,57.52,57.69,57.37,57.55,343088.0,30.1552,30.2444,30.0766,30.171,343088.0
2015-12-15 11:00:00,57.55,57.55,57.37,57.37,323393.0,30.171,30.171,30.0766,30.0766,323393.0
2015-12-15 11:30:00,57.37,57.43,57.15,57.28,348076.0,30.0766,30.108,29.9613,30.0294,348076.0
2015-12-15 12:00:00,57.27,57.43,57.24,57.34,302235.0,30.0242,30.108,30.0084,30.0609,302235.0
2015-12-15 12:30:00,57.34,57.68,57.33,57.62,268822.0,30.0609,30.2391,30.0556,30.2077,268822.0
2015-12-15 13:00:00,57.63,57.65,57.41,57.45,280673.0,30.2129,30.2234,30.0976,30.1185,280673.0
2015-12-15 13:30:00,57.46,57.6,57.43,57.53,201006.0,30.1238,30.1972,30.108,30.1605,201006.0
2015-12-15 14:00:00,57.53,57.57,57.35,57.41,288592.0,30.1605,30.1814,30.0661,30.0976,288592.0
2015-12-15 14:30:00,57.41,57.48,57.38,57.39,311583.0,30.0976,30.1343,30.0818,30.0871,311583.0
2015-12-15 15:00:00,57.4,57.41,57.18,57.24,448843.0,30.0923,30.0976,29.977,30.0084,448843.0
2015-12-15 15:30:00,57.24,57.39,57.17,57.34,976012.0,30.0084,30.0871,29.9717,30.0609,976012.0
2015-12-16 09:30:00,57.72,57.9,57.47,57.62,519972.0,30.2601,30.3544,30.129,30.2077,519972.0
2015-12-16 10:00:00,57.62,57.74,57.4,57.68,366373.0,30.2077,30.2706,30.0923,30.2391,366373.0
2015-12-16 10:30:00,57.67,57.79,57.52,57.64,307651.0,30.2339,30.2968,30.1552,30.2181,307651.0
2015-12-16 11:00:00,57.64,57.86,57.52,57.79,276330.0,30.2181,30.3335,30.1552,30.2968,276330.0
2015-12-16 11:30:00,57.8,58.07,57.79,58.02,290749.0,30.302,30.4436,30.2968,30.4174,290749.0
2015-12-16 12:00:00,58.03,58.4,58.03,58.39,334012.0,30.4226,30.6166,30.4226,30.6113,334012.0
2015-12-16 12:30:00,58.4,58.42,58.16,58.2,324775.0,30.6166,30.6271,30.4908,30.5117,324775.0
2015-12-16 13:00:00,58.21,58.42,58.15,58.32,319724.0,30.517,30.6271,30.4855,30.5746,319724.0
2015-12-16 13:30:00,58.31,58.56,58.22,58.42,364174.0,30.5694,30.7005,30.5222,30.6271,364174.0
2015-12-16 14:00:00,58.41,58.67,57.85,58.58,440729.0,30.6218,30.7581,30.3282,30.7109,440729.0
2015-12-16 14:30:00,58.56,58.87,58.42,58.82,431452.0,30.7005,30.863,30.6271,30.8368,431452.0
2015-12-16 15:00:00,58.82,58.92,58.63,58.9,481437.0,30.8368,30.8892,30.7372,30.8787,481437.0
2015-12-16 15:30:00,58.91,59.15,58.85,58.96,1118271.0,30.8839,31.0098,30.8525,30.9102,1118271.0
2015-12-17 09:30:00,58.79,58.95,58.43,58.84,520655.0,30.821,30.9049,30.6323,30.8472,520655.0
2015-12-17 10:00:00,58.84,58.84,58.47,58.81,353631.0,30.8472,30.8472,30.6533,30.8315,353631.0
2015-12-17 10:30:00,58.82,58.89,58.62,58.86,263530.0,30.8368,30.8735,30.7319,30.8577,263530.0
2015-12-17 11:00:00,58.85,58.86,58.33,58.46,219083.0,30.8525,30.8577,30.5799,30.648,219083.0
2015-12-17 11:30:00,58.47,58.74,58.43,58.67,189696.0,30.6533,30.7948,30.6323,30.7581,189696.0
2015-12-17 12:00:00,58.67,58.72,58.51,58.59,160575.0,30.7581,30.7843,30.6742,30.7162,160575.0
2015-12-17 12:30:00,58.59,58.69,58.51,58.61,340757.0,30.7162,30.7686,30.6742,30.7267,340757.0
2015-12-17 13:00:00,58.61,58.77,58.6,58.68,159139.0,30.7267,30.8105,30.7214,30.7634,159139.0
2015-12-17 13:30:00,58.68,58.78,58.67,58.75,196773.0,30.7634,30.8158,30.7581,30.8001,196773.0
2015-12-17 14:00:00,58.76,58.83,58.67,58.72,169932.0,30.8053,30.842,30.7581,30.7843,169932.0
2015-12-17 14:30:00,58.71,58.76,58.59,58.7,303575.0,30.7791,30.8053,30.7162,30.7739,303575.0
2015-12-17 15:00:00,58.7,58.82,58.67,58.69,308390.0,30.7739,30.8368,30.7581,30.7686,308390.0
2015-12-17 15:30:00,58.69,58.86,58.4,58.42,917550.0,30.7686,30.8577,30.6166,30.6271,917550.0
2015-12-18 09:30:00,58.13,58.19,57.55,57.59,1881068.0,30.475,30.5065,30.171,30.1919,1881068.0
2015-12-18 10:00:00,57.59,57.73,57.38,57.59,394521.0,30.1919,30.2653,30.0818,30.1919,394521.0
2015-12-18 10:30:00,57.59,57.61,57.36,57.59,361650.0,30.1919,30.2024,30.0713,30.1919,361650.0
2015-12-18 11:00:00,57.59,57.69,57.42,57.42,418225.0,30.1919,30.2444,30.1028,30.1028,418225.0
2015-12-18 11:30:00,57.43,57.47,57.21,57.24,332944.0,30.108,30.129,29.9927,30.0084,332944.0
2015-12-18 12:00:00,57.23,57.32,57.17,57.32,265504.0,30.0032,30.0504,29.9717,30.0504,265504.0
2015-12-18 12:30:00,57.32,57.48,57.23,57.39,180998.0,30.0504,30.1343,30.0032,30.0871,180998.0
2015-12-18 13:00:00,57.4,57.61,57.39,57.5,227275.0,30.0923,30.2024,30.0871,30.1447,227275.0
2015-12-18 13:30:00,57.51,57.69,57.47,57.61,220022.0,30.15,30.2444,30.129,30.2024,220022.0
2015-12-18 14:00:00,57.62,57.72,57.5,57.69,262985.0,30.2077,30.2601,30.1447,30.2444,262985.0
2015-12-18 14:30:00,57.69,57.72,57.46,57.48,304575.0,30.2444,30.2601,30.1238,30.1343,304575.0
2015-12-18 15:00:00,57.49,57.62,57.32,57.4,318806.0,30.1395,30.2077,30.0504,30.0923,318806.0
2015-12-18 15:30:00,57.4,57.47,57.11,57.12,1327021.0,30.0923,30.129,29.9403,29.9455,1327021.0
2015-12-21 09:30:00,57.43,57.72,57.31,57.39,499490.0,30.108,30.2601,30.0451,30.0871,499490.0
2015-12-21 10:00:00,57.39,57.54,57.33,57.46,479197.0,30.0871,30.1657,30.0556,30.1238,479197.0
2015-12-21 10:30:00,57.47,57.61,57.27,57.27,467279.0,30.129,30.2024,30.0242,30.0242,467279.0
2015-12-21 11:00:00,57.27,57.34,56.95,57.04,464359.0,30.0242,30.0609,29.8564,29.9036,464359.0
2015-12-21 11:30:00,57.05,57.06,56.87,57.01,509088.0,29.9088,29.9141,29.8145,29.8879,509088.0
2015-12-21 12:00:00,57.0,57.02,56.77,56.8,485541.0,29.8826,29.8931,29.762,29.7778,485541.0
2015-12-21 12:30:00,56.79,56.88,56.64,56.87,364663.0,29.7725,29.8197,29.6939,29.8145,364663.0
2015-12-21 13:00:00,56.86,57.09,56.82,57.02,404265.0,29.8092,29.9298,29.7882,29.8931,404265.0
2015-12-21 13:30:00,57.03,57.07,56.96,57.01,353553.0,29.8983,29.9193,29.8616,29.8879,353553.0
2015-12-21 14:00:00,57.01,57.1,56.95,57.05,591834.0,29.8879,29.935,29.8564,29.9088,591834.0
2015-12-21 14:30:00,57.05,57.05,56.92,57.0,465028.0,29.9088,29.9088,29.8407,29.8826,465028.0
2015-12-21 15:00:00,56.99,57.07,56.87,57.0,643800.0,29.8774,29.9193,29.8145,29.8826,643800.0
2015-12-21 15:30:00,57.0,57.46,56.93,57.45,1015756.0,29.8826,30.1238,29.8459,30.1185,1015756.0
2015-12-22 09:30:00,57.17,57.48,56.75,57.18,624616.0,30.2649,30.429,30.0425,30.2702,624616.0
2015-12-22 10:00:00,57.18,57.28,56.94,57.12,309283.0,30.2702,30.3231,30.1431,30.2384,309283.0
2015-12-22 10:30:00,57.13,57.2,57.01,57.07,271362.0,30.2437,30.2807,30.1802,30.2119,271362.0
2015-12-22 11:00:00,57.07,57.21,57.0,57.09,235342.0,30.2119,30.286,30.1749,30.2225,235342.0
2015-12-22 11:30:00,57.08,57.47,57.08,57.38,337431.0,30.2172,30.4237,30.2172,30.376,337431.0
2015-12-22 12:00:00,57.39,57.44,57.21,57.4,233322.0,30.3813,30.4078,30.286,30.3866,233322.0
2015-12-22 12:30:00,57.4,57.5,57.36,57.36,242300.0,30.3866,30.4396,30.3655,30.3655,242300.0
2015-12-22 13:00:00,57.37,57.42,57.28,57.38,206702.0,30.3707,30.3972,30.3231,30.376,206702.0
2015-12-22 13:30:00,57.38,57.54,57.28,57.44,278203.0,30.376,30.4607,30.3231,30.4078,278203.0
2015-12-22 14:00:00,57.45,57.51,57.4,57.42,287151.0,30.4131,30.4449,30.3866,30.3972,287151.0
2015-12-22 14:30:00,57.42,57.66,57.41,57.66,367046.0,30.3972,30.5243,30.3919,30.5243,367046.0
2015-12-22 15:00:00,57.65,57.89,57.61,57.82,537484.0,30.519,30.646,30.4978,30.609,537484.0
2015-12-22 15:30:00,57.82,57.83,57.58,57.76,1167910.0,30.609,30.6143,30.4819,30.5772,1167910.0
2015-12-23 09:30:00,57.94,58.1,57.81,57.88,383921.0,30.6725,30.7572,30.6037,30.6407,383921.0
2015-12-23 10:00:00,57.89,57.97,57.68,57.68,268152.0,30.646,30.6884,30.5349,30.5349,268152.0
2015-12-23 10:30:00,57.69,58.1,57.69,58.08,301491.0,30.5401,30.7572,30.5401,30.7466,301491.0
2015-12-23 11:00:00,58.08,58.16,57.98,58.13,186547.0,30.7466,30.789,30.6937,30.7731,186547.0
2015-12-23 11:30:00,58.14,58.25,58.08,58.23,217689.0,30.7784,30.8366,30.7466,30.826,217689.0
2015-12-23 12:00:00,58.23,58.35,58.12,58.31,227949.0,30.826,30.8895,30.7678,30.8684,227949.0
2015-12-23 12:30:00,58.31,58.35,58.22,58.23,219185.0,30.8684,30.8895,30.8207,30.826,219185.0
2015-12-23 13:00:00,58.24,58.24,58.08,58.14,219588.0,30.8313,30.8313,30.7466,30.7784,219588.0
2015-12-23 13:30:00,58.14,58.26,58.07,58.25,180868.0,30.7784,30.8419,30.7413,30.8366,180868.0
2015-12-23 14:00:00,58.24,58.35,58.2,58.31,248187.0,30.8313,30.8895,30.8101,30.8684,248187.0
2015-12-23 14:30:00,58.32,58.45,58.3,58.44,266738.0,30.8737,30.9425,30.8631,30.9372,266738.0
2015-12-23 15:00:00,58.44,58.47,58.31,58.33,220070.0,30.9372,30.9531,30.8684,30.879,220070.0
2015-12-23 15:30:00,58.33,58.49,58.29,58.44,524105.0,30.879,30.9637,30.8578,30.9372,524105.0
2015-12-24 09:30:00,58.32,58.58,58.25,58.39,218952.0,30.8737,31.0113,30.8366,30.9107,218952.0
2015-12-24 10:00:00,58.39,58.58,58.38,58.56,194548.0,30.9107,31.0113,30.9054,31.0007,194548.0
2015-12-24 10:30:00,58.55,58.57,58.28,58.34,140451.0,30.9954,31.006,30.8525,30.8842,140451.0
2015-12-24 11:00:00,58.33,58.41,58.32,58.32,155079.0,30.879,30.9213,30.8737,30.8737,155079.0
2015-12-24 11:30:00,58.33,58.44,58.29,58.41,176936.0,30.879,30.9372,30.8578,30.9213,176936.0
2015-12-24 12:00:00,58.4,58.42,58.31,58.36,162913.0,30.916,30.9266,30.8684,30.8948,162913.0
2015-12-24 12:30:00,58.36,58.48,58.26,58.26,314882.0,30.8948,30.9584,30.8419,30.8419,314882.0
2015-12-28 09:30:00,58.11,58.24,57.83,58.14,384440.0,30.7625,30.8313,30.6143,30.7784,384440.0
2015-12-28 10:00:00,58.14,58.19,57.96,58.05,230145.0,30.7784,30.8048,30.6831,30.7307,230145.0
2015-12-28 10:30:00,58.04,58.07,57.84,57.95,231922.0,30.7254,30.7413,30.6196,30.6778,231922.0
2015-12-28 11:00:00,57.93,58.09,57.91,57.93,186329.0,30.6672,30.7519,30.6566,30.6672,186329.0
2015-12-28 11:30:00,57.94,58.18,57.93,58.14,153897.0,30.6725,30.7995,30.6672,30.7784,153897.0
2015-12-28 12:00:00,58.13,58.29,58.11,58.28,145435.0,30.7731,30.8578,30.7625,30.8525,145435.0
2015-12-28 12:30:00,58.29,58.37,58.25,58.25,188465.0,30.8578,30.9001,30.8366,30.8366,188465.0
2015-12-28 13:00:00,58.26,58.39,58.22,58.36,155495.0,30.8419,30.9107,30.8207,30.8948,155495.0
2015-12-28 13:30:00,58.36,58.44,58.18,58.23,133463.0,30.8948,30.9372,30.7995,30.826,133463.0
2015-12-28 14:00:00,58.23,58.37,58.23,58.35,149534.0,30.826,30.9001,30.826,30.8895,149534.0
2015-12-28 14:30:00,58.36,58.37,58.27,58.35,158889.0,30.8948,30.9001,30.8472,30.8895,158889.0
2015-12-28 15:00:00,58.35,58.36,58.26,58.33,205034.0,30.8895,30.8948,30.8419,30.879,205034.0
2015-12-28 15:30:00,58.33,58.36,58.22,58.28,454518.0,30.879,30.8948,30.8207,30.8525,454518.0
2015-12-29 09:30:00,58.59,58.8,58.35,58.78,332990.0,31.0166,31.1278,30.8895,31.1172,332990.0
2015-12-29 10:00:00,58.78,58.89,58.71,58.87,250325.0,31.1172,31.1754,31.0801,31.1648,250325.0
2015-12-29 10:30:00,58.87,58.94,58.81,58.91,239889.0,31.1648,31.2019,31.1331,31.186,239889.0
2015-12-29 11:00:00,58.91,58.93,58.83,58.88,156369.0,31.186,31.1966,31.1436,31.1701,156369.0
2015-12-29 11:30:00,58.88,58.96,58.74,58.78,210899.0,31.1701,31.2125,31.096,31.1172,210899.0
2015-12-29 12:00:00,58.77,58.98,58.77,58.96,152188.0,31.1119,31.2231,31.1119,31.2125,152188.0
2015-12-29 12:30:00,58.95,58.97,58.87,58.89,155322.0,31.2072,31.2178,31.1648,31.1754,155322.0
2015-12-29 13:00:00,58.88,58.98,58.88,58.93,131153.0,31.1701,31.2231,31.1701,31.1966,131153.0
2015-12-29 13:30:00,58.93,58.93,58.83,58.9,187518.0,31.1966,31.1966,31.1436,31.1807,187518.0
2015-12-29 14:00:00,58.89,58.95,58.82,58.83,245829.0,31.1754,31.2072,31.1384,31.1436,245829.0
2015-12-29 14:30:00,58.83,58.92,58.68,58.91,227724.0,31.1436,31.1913,31.0642,31.186,227724.0
2015-12-29 15:00:00,58.91,58.97,58.87,58.95,288884.0,31.186,31.2178,31.1648,31.2072,288884.0
2015-12-29 15:30:00,58.96,58.99,58.8,58.92,561567.0,31.2125,31.2283,31.1278,31.1913,561567.0
2015-12-30 09:30:00,58.98,59.03,58.67,58.71,263912.0,31.2231,31.2495,31.0589,31.0801,263912.0
2015-12-30 10:00:00,58.72,58.76,58.69,58.72,202909.0,31.0854,31.1066,31.0695,31.0854,202909.0
2015-12-30 10:30:00,58.71,58.76,58.7,58.72,207115.0,31.0801,31.1066,31.0748,31.0854,207115.0
2015-12-30 11:00:00,58.71,58.76,58.68,58.74,206079.0,31.0801,31.1066,31.0642,31.096,206079.0
2015-12-30 11:30:00,58.74,58.74,58.62,58.66,117423.0,31.096,31.096,31.0325,31.0536,117423.0
2015-12-30 12:00:00,58.65,58.75,58.65,58.72,165842.0,31.0484,31.1013,31.0484,31.0854,165842.0
2015-12-30 12:30:00,58.72,58.76,58.67,58.74,193496.0,31.0854,31.1066,31.0589,31.096,193496.0
2015-12-30 13:00:00,58.73,58.92,58.73,58.89,153003.0,31.0907,31.1913,31.0907,31.1754,153003.0
2015-12-30 13:30:00,58.89,58.97,58.87,58.96,188615.0,31.1754,31.2178,31.1648,31.2125,188615.0
2015-12-30 14:00:00,58.95,59.11,58.95,59.05,179644.0,31.2072,31.2919,31.2072,31.2601,179644.0
2015-12-30 14:30:00,59.05,59.14,59.04,59.08,200179.0,31.2601,31.3078,31.2548,31.276,200179.0
2015-12-30 15:00:00,59.08,59.08,58.99,58.99,210350.0,31.276,31.276,31.2283,31.2283,210350.0
2015-12-30 15:30:00,58.98,58.99,58.71,58.79,416116.0,31.2231,31.2283,31.0801,31.1225,416116.0
2015-12-31 09:30:00,58.51,58.66,58.2,58.31,282882.0,30.9742,31.0536,30.8101,30.8684,282882.0
2015-12-31 10:00:00,58.31,58.37,58.2,58.2,188636.0,30.8684,30.9001,30.8101,30.8101,188636.0
2015-12-31 10:30:00,58.2,58.3,58.1,58.3,210807.0,30.8101,30.8631,30.7572,30.8631,210807.0
2015-12-31 11:00:00,58.29,58.46,58.29,58.43,129882.0,30.8578,30.9478,30.8578,30.9319,129882.0
2015-12-31 11:30:00,58.44,58.6,58.42,58.58,185109.0,30.9372,31.0219,30.9266,31.0113,185109.0
2015-12-31 12:00:00,58.59,58.63,58.48,58.63,106211.0,31.0166,31.0378,30.9584,31.0378,106211.0
2015-12-31 12:30:00,58.62,58.7,58.58,58.58,101200.0,31.0325,31.0748,31.0113,31.0113,101200.0
2015-12-31 13:00:00,58.57,58.58,58.42,58.49,115949.0,31.006,31.0113,30.9266,30.9637,115949.0
2015-12-31 13:30:00,58.49,58.66,58.47,58.62,98764.0,30.9637,31.0536,30.9531,31.0325,98764.0
2015-12-31 14:00:00,58.61,58.64,58.36,58.37,124841.0,31.0272,31.0431,30.8948,30.9001,124841.0
2015-12-31 14:30:00,58.38,58.39,58.29,58.3,170394.0,30.9054,30.9107,30.8578,30.8631,170394.0
2015-12-31 15:00:00,58.3,58.32,58.18,58.22,230065.0,30.8631,30.8737,30.7995,30.8207,230065.0
2015-12-31 15:30:00,58.23,58.41,58.21,58.21,644381.0,30.826,30.9213,30.8154,30.8154,644381.0
2016-01-04 09:30:00,57.54,57.58,57.07,57.29,597820.0,30.4607,30.4819,30.2119,30.3284,597820.0
2016-01-04 10:00:00,57.29,57.32,57.01,57.26,554244.0,30.3284,30.3443,30.1802,30.3125,554244.0
2016-01-04 10:30:00,57.25,57.38,57.09,57.11,316642.0,30.3072,30.376,30.2225,30.2331,316642.0
2016-01-04 11:00:00,57.11,57.11,56.8,56.83,448937.0,30.2331,30.2331,30.069,30.0849,448937.0
2016-01-04 11:30:00,56.83,56.88,56.62,56.67,349297.0,30.0849,30.1113,29.9737,30.0002,349297.0
2016-01-04 12:00:00,56.66,56.89,56.56,56.81,276643.0,29.9949,30.1166,29.9419,30.0743,276643.0
2016-01-04 12:30:00,56.8,56.92,56.72,56.88,214684.0,30.069,30.1325,30.0266,30.1113,214684.0
2016-01-04 13:00:00,56.88,57.1,56.87,56.98,277579.0,30.1113,30.2278,30.1061,30.1643,277579.0
2016-01-04 13:30:00,56.97,57.03,56.88,56.91,309596.0,30.159,30.1908,30.1113,30.1272,309596.0
2016-01-04 14:00:00,56.91,57.04,56.8,56.97,323436.0,30.1272,30.196,30.069,30.159,323436.0
2016-01-04 14:30:00,56.98,57.04,56.81,56.93,392217.0,30.1643,30.196,30.0743,30.1378,392217.0
2016-01-04 15:00:00,56.93,56.95,56.77,56.83,401801.0,30.1378,30.1484,30.0531,30.0849,401801.0
2016-01-04 15:30:00,56.84,57.43,56.84,57.42,778182.0,30.0902,30.4025,30.0902,30.3972,778182.0
2016-01-05 09:30:00,57.48,57.98,57.42,57.86,555397.0,30.429,30.6937,30.3972,30.6301,555397.0
2016-01-05 10:00:00,57.84,57.85,57.61,57.68,351955.0,30.6196,30.6248,30.4978,30.5349,351955.0
2016-01-05 10:30:00,57.68,58.2,57.57,58.19,334325.0,30.5349,30.8101,30.4766,30.8048,334325.0
2016-01-05 11:00:00,58.19,58.29,57.97,58.25,338974.0,30.8048,30.8578,30.6884,30.8366,338974.0
2016-01-05 11:30:00,58.25,58.54,58.23,58.37,406931.0,30.8366,30.9901,30.826,30.9001,406931.0
2016-01-05 12:00:00,58.37,58.41,58.26,58.34,306573.0,30.9001,30.9213,30.8419,30.8842,306573.0
2016-01-05 12:30:00,58.33,58.39,58.23,58.39,274334.0,30.879,30.9107,30.826,30.9107,274334.0
2016-01-05 13:00:00,58.39,58.46,58.24,58.36,355492.0,30.9107,30.9478,30.8313,30.8948,355492.0
2016-01-05 13:30:00,58.37,58.73,58.36,58.63,307177.0,30.9001,31.0907,30.8948,31.0378,307177.0
2016-01-05 14:00:00,58.64,58.74,58.51,58.67,349216.0,31.0431,31.096,30.9742,31.0589,349216.0
2016-01-05 14:30:00,58.67,58.68,58.45,58.52,291063.0,31.0589,31.0642,30.9425,30.9795,291063.0
2016-01-05 15:00:00,58.52,58.53,58.29,58.4,301823.0,30.9795,30.9848,30.8578,30.916,301823.0
2016-01-05 15:30:00,58.4,58.65,58.33,58.57,728958.0,30.916,31.0484,30.879,31.006,728958.0
2016-01-06 09:30:00,58.05,58.82,58.0,58.61,555397.0,30.7307,31.1384,30.7043,31.0272,555397.0
2016-01-06 10:00:00,58.61,59.09,58.58,59.03,505573.0,31.0272,31.2813,31.0113,31.2495,505573.0
2016-01-06 10:30:00,59.02,59.02,58.61,58.75,389669.0,31.2442,31.2442,31.0272,31.1013,389669.0
2016-01-06 11:00:00,58.77,59.02,58.76,58.99,409990.0,31.1119,31.2442,31.1066,31.2283,409990.0
2016-01-06 11:30:00,58.99,59.03,58.84,58.87,458374.0,31.2283,31.2495,31.1489,31.1648,458374.0
2016-01-06 12:00:00,58.87,59.02,58.86,59.01,301414.0,31.1648,31.2442,31.1595,31.2389,301414.0
2016-01-06 12:30:00,58.99,59.26,58.99,59.2,372435.0,31.2283,31.3713,31.2283,31.3395,372435.0
2016-01-06 13:00:00,59.19,59.27,59.07,59.27,483451.0,31.3342,31.3766,31.2707,31.3766,483451.0
2016-01-06 13:30:00,59.27,59.36,59.19,59.27,322965.0,31.3766,31.4242,31.3342,31.3766,322965.0
2016-01-06 14:00:00,59.26,59.47,59.18,59.43,546841.0,31.3713,31.4824,31.3289,31.4613,546841.0
2016-01-06 14:30:00,59.42,59.42,58.94,58.94,525027.0,31.456,31.456,31.2019,31.2019,525027.0
2016-01-06 15:00:00,58.95,59.25,58.94,59.2,458692.0,31.2072,31.366,31.2019,31.3395,458692.0
2016-01-06 15:30:00,59.2,59.26,58.95,59.19,1035392.0,31.3395,31.3713,31.2072,31.3342,1035392.0
2016-01-07 09:30:00,57.92,59.08,57.83,59.05,723821.0,30.6619,31.276,30.6143,31.2601,723821.0
2016-01-07 10:00:00,59.06,59.23,58.99,59.11,465959.0,31.2654,31.3554,31.2283,31.2919,465959.0
2016-01-07 10:30:00,59.11,59.3,59.02,59.15,386541.0,31.2919,31.3925,31.2442,31.313,386541.0
2016-01-07 11:00:00,59.14,59.22,58.74,58.8,414981.0,31.3078,31.3501,31.096,31.1278,414981.0
2016-01-07 11:30:00,58.8,58.88,58.58,58.59,248212.0,31.1278,31.1701,31.0113,31.0166,248212.0
2016-01-07 12:00:00,58.59,58.75,58.54,58.59,265841.0,31.0166,31.1013,30.9901,31.0166,265841.0
2016-01-07 12:30:00,58.6,58.81,58.56,58.66,165359.0,31.0219,31.1331,31.0007,31.0536,165359.0
2016-01-07 13:00:00,58.67,58.7,58.27,58.37,305896.0,31.0589,31.0748,30.8472,30.9001,305896.0
2016-01-07 13:30:00,58.36,58.5,58.14,58.42,435345.0,30.8948,30.9689,30.7784,30.9266,435345.0
2016-01-07 14:00:00,58.42,58.51,58.28,58.31,289508.0,30.9266,30.9742,30.8525,30.8684,289508.0
2016-01-07 14:30:00,58.31,58.54,58.13,58.16,411366.0,30.8684,30.9901,30.7731,30.789,411366.0
2016-01-07 15:00:00,58.15,58.26,57.86,57.86,715565.0,30.7837,30.8419,30.6301,30.6301,715565.0
2016-01-07 15:30:00,57.86,58.4,57.86,58.17,1172655.0,30.6301,30.916,30.6301,30.7943,1172655.0
2016-01-08 09:30:00,58.55,58.65,58.17,58.52,509817.0,30.9954,31.0484,30.7943,30.9795,509817.0
2016-01-08 10:00:00,58.52,58.57,58.06,58.33,434352.0,30.9795,31.006,30.736,30.879,434352.0
2016-01-08 10:30:00,58.33,58.79,58.33,58.77,396439.0,30.879,31.1225,30.879,31.1119,396439.0
2016-01-08 11:00:00,58.78,59.12,58.76,58.98,596198.0,31.1172,31.2972,31.1066,31.2231,596198.0
2016-01-08 11:30:00,58.98,59.03,58.76,58.98,417801.0,31.2231,31.2495,31.1066,31.2231,417801.0
2016-01-08 12:00:00,59.0,59.23,58.92,59.0,361243.0,31.2336,31.3554,31.1913,31.2336,361243.0
2016-01-08 12:30:00,59.0,59.1,58.86,58.91,241083.0,31.2336,31.2866,31.1595,31.186,241083.0
2016-01-08 13:00:00,58.91,58.97,58.76,58.79,240472.0,31.186,31.2178,31.1066,31.1225,240472.0
2016-01-08 13:30:00,58.78,58.97,58.75,58.81,237543.0,31.1172,31.2178,31.1013,31.1331,237543.0
2016-01-08 14:00:00,58.81,58.96,58.63,58.69,311501.0,31.1331,31.2125,31.0378,31.0695,311501.0
2016-01-08 14:30:00,58.68,58.81,58.59,58.63,325412.0,31.0642,31.1331,31.0166,31.0378,325412.0
2016-01-08 15:00:00,58.61,58.74,58.47,58.51,529157.0,31.0272,31.096,30.9531,30.9742,529157.0
2016-01-08 15:30:00,58.5,58.51,58.03,58.24,1263107.0,30.9689,30.9742,30.7201,30.8313,1263107.0
2016-01-11 09:30:00,58.68,59.2,58.68,59.13,779729.0,31.0642,31.3395,31.0642,31.3025,779729.0
2016-01-11 10:00:00,59.12,59.5,59.07,59.46,767379.0,31.2972,31.4983,31.2707,31.4772,767379.0
2016-01-11 10:30:00,59.46,59.61,59.03,59.06,563523.0,31.4772,31.5566,31.2495,31.2654,563523.0
2016-01-11 11:00:00,59.05,59.34,58.77,59.31,426083.0,31.2601,31.4136,31.1119,31.3977,426083.0
2016-01-11 11:30:00,59.3,59.57,59.17,59.51,435874.0,31.3925,31.5354,31.3236,31.5036,435874.0
2016-01-11 12:00:00,59.5,59.5,59.38,59.41,380700.0,31.4983,31.4983,31.4348,31.4507,380700.0
2016-01-11 12:30:00,59.42,59.59,59.38,59.58,516359.0,31.456,31.546,31.4348,31.5407,516359.0
2016-01-11 13:00:00,59.59,59.62,59.33,59.37,381697.0,31.546,31.5619,31.4083,31.4295,381697.0
2016-01-11 13:30:00,59.37,59.44,59.07,59.2,377830.0,31.4295,31.4666,31.2707,31.3395,377830.0
2016-01-11 14:00:00,59.21,59.59,59.13,59.5,417295.0,31.3448,31.546,31.3025,31.4983,417295.0
2016-01-11 14:30:00,59.51,59.55,59.32,59.4,288017.0,31.5036,31.5248,31.403,31.4454,288017.0
2016-01-11 15:00:00,59.38,59.59,59.17,59.57,498575.0,31.4348,31.546,31.3236,31.5354,498575.0
2016-01-11 15:30:00,59.57,59.74,59.43,59.46,1214821.0,31.5354,31.6254,31.4613,31.4772,1214821.0
2016-01-12 09:30:00,59.96,60.08,59.3,59.44,729018.0,31.7418,31.8054,31.3925,31.4666,729018.0
2016-01-12 10:00:00,59.44,59.68,59.28,59.55,461449.0,31.4666,31.5936,31.3819,31.5248,461449.0
2016-01-12 10:30:00,59.54,59.8,59.21,59.27,388866.0,31.5195,31.6571,31.3448,31.3766,388866.0
2016-01-12 11:00:00,59.27,59.27,58.98,59.02,396629.0,31.3766,31.3766,31.2231,31.2442,396629.0
2016-01-12 11:30:00,59.02,59.38,58.97,59.3,258485.0,31.2442,31.4348,31.2178,31.3925,258485.0
2016-01-12 12:00:00,59.3,59.3,59.14,59.21,212358.0,31.3925,31.3925,31.3078,31.3448,212358.0
2016-01-12 12:30:00,59.2,59.22,58.92,59.1,233490.0,31.3395,31.3501,31.1913,31.2866,233490.0
2016-01-12 13:00:00,59.1,59.34,59.09,59.11,204963.0,31.2866,31.4136,31.2813,31.2919,204963.0
2016-01-12 13:30:00,59.11,59.3,59.04,59.1,246974.0,31.2919,31.3925,31.2548,31.2866,246974.0
2016-01-12 14:00:00,59.1,59.19,58.99,59.13,242123.0,31.2866,31.3342,31.2283,31.3025,242123.0
2016-01-12 14:30:00,59.13,59.32,59.11,59.17,255144.0,31.3025,31.403,31.2919,31.3236,255144.0
2016-01-12 15:00:00,59.17,59.4,59.08,59.32,411252.0,31.3236,31.4454,31.276,31.403,411252.0
2016-01-12 15:30:00,59.31,59.58,59.26,59.39,611667.0,31.3977,31.5407,31.3713,31.4401,611667.0
2016-01-13 09:30:00,59.35,59.35,58.93,59.01,513543.0,31.4189,31.4189,31.1966,31.2389,513543.0
2016-01-13 10:00:00,59.0,59.07,58.92,58.95,414119.0,31.2336,31.2707,31.1913,31.2072,414119.0
2016-01-13 10:30:00,58.94,58.94,58.56,58.73,495284.0,31.2019,31.2019,31.0007,31.0907,495284.0
2016-01-13 11:00:00,58.73,58.86,58.66,58.82,473902.0,31.0907,31.1595,31.0536,31.1384,473902.0
2016-01-13 11:30:00,58.81,58.86,58.63,58.71,366134.0,31.1331,31.1595,31.0378,31.0801,366134.0
2016-01-13 12:00:00,58.71,58.79,58.61,58.71,328998.0,31.0801,31.1225,31.0272,31.0801,328998.0
2016-01-13 12:30:00,58.72,58.72,58.39,58.42,221330.0,31.0854,31.0854,30.9107,30.9266,221330.0
2016-01-13 13:00:00,58.42,58.45,58.34,58.36,261642.0,30.9266,30.9425,30.8842,30.8948,261642.0
2016-01-13 13:30:00,58.36,58.5,58.29,58.32,260458.0,30.8948,30.9689,30.8578,30.8737,260458.0
2016-01-13 14:00:00,58.32,58.43,58.23,58.3,450635.0,30.8737,30.9319,30.826,30.8631,450635.0
2016-01-13 14:30:00,58.3,58.33,57.93,58.0,505536.0,30.8631,30.879,30.6672,30.7043,505536.0
2016-01-13 15:00:00,58.01,58.17,57.9,57.99,596325.0,30.7095,30.7943,30.6513,30.699,596325.0
2016-01-13 15:30:00,57.98,58.04,57.7,57.77,1277277.0,30.6937,30.7254,30.5454,30.5825,1277277.0
2016-01-14 09:30:00,57.7,58.42,57.66,58.11,718952.0,30.5454,30.9266,30.5243,30.7625,718952.0
2016-01-14 10:00:00,58.1,58.33,57.51,57.57,567175.0,30.7572,30.879,30.4449,30.4766,567175.0
2016-01-14 10:30:00,57.59,58.13,57.58,58.0,423962.0,30.4872,30.7731,30.4819,30.7043,423962.0
2016-01-14 11:00:00,58.01,58.42,58.0,58.33,310800.0,30.7095,30.9266,30.7043,30.879,310800.0
2016-01-14 11:30:00,58.33,58.42,58.17,58.41,262330.0,30.879,30.9266,30.7943,30.9213,262330.0
2016-01-14 12:00:00,58.42,58.55,58.29,58.54,283314.0,30.9266,30.9954,30.8578,30.9901,283314.0
2016-01-14 12:30:00,58.55,58.66,58.37,58.37,264962.0,30.9954,31.0536,30.9001,30.9001,264962.0
2016-01-14 13:00:00,58.38,58.59,58.33,58.54,201985.0,30.9054,31.0166,30.879,30.9901,201985.0
2016-01-14 13:30:00,58.54,58.63,58.45,58.6,261257.0,30.9901,31.0378,30.9425,31.0219,261257.0
2016-01-14 14:00:00,58.6,58.64,58.46,58.54,317422.0,31.0219,31.0431,30.9478,30.9901,317422.0
2016-01-14 14:30:00,58.54,58.65,58.48,58.62,228141.0,30.9901,31.0484,30.9584,31.0325,228141.0
2016-01-14 15:00:00,58.62,58.7,58.56,58.59,437478.0,31.0325,31.0748,31.0007,31.0166,437478.0
2016-01-14 15:30:00,58.59,58.6,58.12,58.18,1044388.0,31.0166,31.0219,30.7678,30.7995,1044388.0
2016-01-15 09:30:00,57.05,57.84,56.83,57.43,1199393.0,30.2013,30.6196,30.0849,30.4025,1199393.0
2016-01-15 10:00:00,57.44,57.66,57.2,57.47,407152.0,30.4078,30.5243,30.2807,30.4237,407152.0
2016-01-15 10:30:00,57.48,58.11,57.46,58.07,361408.0,30.429,30.7625,30.4184,30.7413,361408.0
2016-01-15 11:00:00,58.06,58.15,57.8,58.01,472330.0,30.736,30.7837,30.5984,30.7095,472330.0
2016-01-15 11:30:00,58.02,58.05,57.64,57.7,312241.0,30.7148,30.7307,30.5137,30.5454,312241.0
2016-01-15 12:00:00,57.7,57.72,57.12,57.24,277303.0,30.5454,30.556,30.2384,30.3019,277303.0
2016-01-15 12:30:00,57.23,57.31,56.98,57.28,368000.0,30.2966,30.339,30.1643,30.3231,368000.0
2016-01-15 13:00:00,57.27,57.38,57.0,57.0,444392.0,30.3178,30.376,30.1749,30.1749,444392.0
2016-01-15 13:30:00,57.0,57.1,56.9,57.01,429175.0,30.1749,30.2278,30.1219,30.1802,429175.0
2016-01-15 14:00:00,57.01,57.28,56.99,57.14,511688.0,30.1802,30.3231,30.1696,30.249,511688.0
2016-01-15 14:30:00,57.14,57.56,57.09,57.54,383210.0,30.249,30.4713,30.2225,30.4607,383210.0
2016-01-15 15:00:00,57.54,57.61,57.18,57.33,882717.0,30.4607,30.4978,30.2702,30.3496,882717.0
2016-01-15 15:30:00,57.32,57.46,57.19,57.19,1674434.0,30.3443,30.4184,30.2755,30.2755,1674434.0
2016-01-19 09:30:00,57.78,58.44,57.71,58.23,1215735.0,30.5878,30.9372,30.5507,30.826,1215735.0
2016-01-19 10:00:00,58.21,58.39,58.11,58.16,803790.0,30.8154,30.9107,30.7625,30.789,803790.0
2016-01-19 10:30:00,58.17,58.29,58.04,58.15,439000.0,30.7943,30.8578,30.7254,30.7837,439000.0
2016-01-19 11:00:00,58.15,58.27,58.07,58.27,645020.0,30.7837,30.8472,30.7413,30.8472,645020.0
2016-01-19 11:30:00,58.28,58.39,58.12,58.17,364044.0,30.8525,30.9107,30.7678,30.7943,364044.0
2016-01-19 12:00:00,58.15,58.15,57.69,57.8,299229.0,30.7837,30.7837,30.5401,30.5984,299229.0
2016-01-19 12:30:00,57.8,58.02,57.76,57.99,230339.0,30.5984,30.7148,30.5772,30.699,230339.0
2016-01-19 13:00:00,58.0,58.08,57.87,57.9,215454.0,30.7043,30.7466,30.6354,30.6513,215454.0
2016-01-19 13:30:00,57.89,58.25,57.89,58.23,304985.0,30.646,30.8366,30.646,30.826,304985.0
2016-01-19 14:00:00,58.23,58.28,57.99,58.14,351073.0,30.826,30.8525,30.699,30.7784,351073.0
2016-01-19 14:30:00,58.14,58.26,57.95,58.1,365248.0,30.7784,30.8419,30.6778,30.7572,365248.0
2016-01-19 15:00:00,58.1,58.4,58.06,58.38,420025.0,30.7572,30.916,30.736,30.9054,420025.0
2016-01-19 15:30:00,58.39,58.65,58.33,58.4,1055658.0,30.9107,31.0484,30.879,30.916,1055658.0
2016-01-20 09:30:00,57.57,58.14,57.44,57.52,786236.0,30.4766,30.7784,30.4078,30.4502,786236.0
2016-01-20 10:00:00,57.51,57.73,57.44,57.48,481934.0,30.4449,30.5613,30.4078,30.429,481934.0
2016-01-20 10:30:00,57.48,57.5,56.85,56.89,725878.0,30.429,30.4396,30.0955,30.1166,725878.0
2016-01-20 11:00:00,56.89,57.04,56.66,56.7,501568.0,30.1166,30.196,29.9949,30.0161,501568.0
2016-01-20 11:30:00,56.69,56.89,56.69,56.79,671588.0,30.0108,30.1166,30.0108,30.0637,671588.0
2016-01-20 12:00:00,56.78,56.91,56.28,56.34,554786.0,30.0584,30.1272,29.7937,29.8255,554786.0
2016-01-20 12:30:00,56.32,56.58,56.15,56.55,490376.0,29.8149,29.9525,29.7249,29.9366,490376.0
2016-01-20 13:00:00,56.55,56.79,56.45,56.64,625121.0,29.9366,30.0637,29.8837,29.9843,625121.0
2016-01-20 13:30:00,56.61,56.98,56.53,56.88,552012.0,29.9684,30.1643,29.9261,30.1113,552012.0
2016-01-20 14:00:00,56.87,56.91,56.72,56.82,567384.0,30.1061,30.1272,30.0266,30.0796,567384.0
2016-01-20 14:30:00,56.83,57.1,56.72,56.93,484385.0,30.0849,30.2278,30.0266,30.1378,484385.0
2016-01-20 15:00:00,56.93,57.58,56.87,57.52,709161.0,30.1378,30.4819,30.1061,30.4502,709161.0
2016-01-20 15:30:00,57.52,57.65,57.08,57.22,1126018.0,30.4502,30.519,30.2172,30.2913,1126018.0
2016-01-21 09:30:00,57.48,57.66,56.76,56.85,714581.0,30.429,30.5243,30.0478,30.0955,714581.0
2016-01-21 10:00:00,56.86,57.36,56.78,57.18,417672.0,30.1008,30.3655,30.0584,30.2702,417672.0
2016-01-21 10:30:00,57.18,57.29,56.97,56.97,384804.0,30.2702,30.3284,30.159,30.159,384804.0
2016-01-21 11:00:00,56.98,57.31,56.92,57.28,395183.0,30.1643,30.339,30.1325,30.3231,395183.0
2016-01-21 11:30:00,57.27,57.43,57.12,57.34,338373.0,30.3178,30.4025,30.2384,30.3549,338373.0
2016-01-21 12:00:00,57.35,57.65,57.34,57.47,288102.0,30.3602,30.519,30.3549,30.4237,288102.0
2016-01-21 12:30:00,57.47,57.57,57.35,57.51,259536.0,30.4237,30.4766,30.3602,30.4449,259536.0
2016-01-21 13:00:00,57.51,57.61,57.36,57.38,292852.0,30.4449,30.4978,30.3655,30.376,292852.0
2016-01-21 13:30:00,57.37,57.58,57.32,57.48,253443.0,30.3707,30.4819,30.3443,30.429,253443.0
2016-01-21 14:00:00,57.49,57.52,57.08,57.26,310447.0,30.4343,30.4502,30.2172,30.3125,310447.0
2016-01-21 14:30:00,57.26,57.64,57.25,57.57,352591.0,30.3125,30.5137,30.3072,30.4766,352591.0
2016-01-21 15:00:00,57.56,57.56,57.28,57.5,431978.0,30.4713,30.4713,30.3231,30.4396,431978.0
2016-01-21 15:30:00,57.5,57.74,57.45,57.46,663648.0,30.4396,30.5666,30.4131,30.4184,663648.0
2016-01-22 09:30:00,58.15,58.21,57.52,57.8,592558.0,30.7837,30.8154,30.4502,30.5984,592558.0
2016-01-22 10:00:00,57.83,57.99,57.52,57.73,679913.0,30.6143,30.699,30.4502,30.5613,679913.0
2016-01-22 10:30:00,57.74,57.98,57.7,57.82,462181.0,30.5666,30.6937,30.5454,30.609,462181.0
2016-01-22 11:00:00,57.82,58.09,57.82,57.91,428876.0,30.609,30.7519,30.609,30.6566,428876.0
2016-01-22 11:30:00,57.92,58.08,57.76,57.98,427146.0,30.6619,30.7466,30.5772,30.6937,427146.0
2016-01-22 12:00:00,57.97,58.08,57.9,57.93,280344.0,30.6884,30.7466,30.6513,30.6672,280344.0
2016-01-22 12:30:00,57.92,58.04,57.75,58.0,258588.0,30.6619,30.7254,30.5719,30.7043,258588.0
2016-01-22 13:00:00,58.0,58.16,57.91,58.15,225215.0,30.7043,30.789,30.6566,30.7837,225215.0
2016-01-22 13:30:00,58.16,58.23,58.11,58.21,198997.0,30.789,30.826,30.7625,30.8154,198997.0
2016-01-22 14:00:00,58.2,58.41,58.16,58.19,343578.0,30.8101,30.9213,30.789,30.8048,343578.0
2016-01-22 14:30:00,58.18,58.32,58.08,58.21,313498.0,30.7995,30.8737,30.7466,30.8154,313498.0
2016-01-22 15:00:00,58.2,58.24,58.02,58.22,359426.0,30.8101,30.8313,30.7148,30.8207,359426.0
2016-01-22 15:30:00,58.21,58.39,58.11,58.28,811786.0,30.8154,30.9107,30.7625,30.8525,811786.0
2016-01-25 09:30:00,58.49,58.9,58.29,58.73,593477.0,30.9637,31.1807,30.8578,31.0907,593477.0
2016-01-25 10:00:00,58.71,58.72,58.29,58.64,469508.0,31.0801,31.0854,30.8578,31.0431,469508.0
2016-01-25 10:30:00,58.65,58.93,58.5,58.88,355716.0,31.0484,31.1966,30.9689,31.1701,355716.0
2016-01-25 11:00:00,58.88,58.99,58.79,58.98,409689.0,31.1701,31.2283,31.1225,31.2231,409689.0
2016-01-25 11:30:00,58.98,59.14,58.87,58.87,402112.0,31.2231,31.3078,31.1648,31.1648,402112.0
2016-01-25 12:00:00,58.86,58.93,58.77,58.88,236761.0,31.1595,31.1966,31.1119,31.1701,236761.0
2016-01-25 12:30:00,58.89,58.89,58.67,58.7,201154.0,31.1754,31.1754,31.0589,31.0748,201154.0
2016-01-25 13:00:00,58.7,58.92,58.7,58.91,238098.0,31.0748,31.1913,31.0748,31.186,238098.0
2016-01-25 13:30:00,58.91,58.95,58.72,58.72,210322.0,31.186,31.2072,31.0854,31.0854,210322.0
2016-01-25 14:00:00,58.72,58.76,58.61,58.75,271717.0,31.0854,31.1066,31.0272,31.1013,271717.0
2016-01-25 14:30:00,58.75,58.86,58.7,58.84,354941.0,31.1013,31.1595,31.0748,31.1489,354941.0
2016-01-25 15:00:00,58.84,58.88,58.64,58.64,560380.0,31.1489,31.1701,31.0431,31.0431,560380.0
2016-01-25 15:30:00,58.64,58.65,58.27,58.42,944877.0,31.0431,31.0484,30.8472,30.9266,944877.0
2016-01-26 09:30:00,58.71,59.37,58.35,59.24,671065.0,31.0801,31.4295,30.8895,31.3607,671065.0
2016-01-26 10:00:00,59.26,59.65,59.25,59.4,632604.0,31.3713,31.5777,31.366,31.4454,632604.0
2016-01-26 10:30:00,59.41,59.7,59.32,59.46,681370.0,31.4507,31.6042,31.403,31.4772,681370.0
2016-01-26 11:00:00,59.46,59.57,58.91,58.94,657374.0,31.4772,31.5354,31.186,31.2019,657374.0
2016-01-26 11:30:00,58.94,59.05,58.85,58.92,414679.0,31.2019,31.2601,31.1542,31.1913,414679.0
2016-01-26 12:00:00,58.92,59.35,58.91,59.31,424761.0,31.1913,31.4189,31.186,31.3977,424761.0
2016-01-26 12:30:00,59.32,59.38,59.23,59.24,293747.0,31.403,31.4348,31.3554,31.3607,293747.0
2016-01-26 13:00:00,59.24,59.27,59.13,59.15,333947.0,31.3607,31.3766,31.3025,31.313,333947.0
2016-01-26 13:30:00,59.15,59.35,59.07,59.08,414719.0,31.313,31.4189,31.2707,31.276,414719.0
2016-01-26 14:00:00,59.07,59.07,58.69,58.76,362599.0,31.2707,31.2707,31.0695,31.1066,362599.0
2016-01-26 14:30:00,58.75,58.89,58.74,58.85,431064.0,31.1013,31.1754,31.096,31.1542,431064.0
2016-01-26 15:00:00,58.85,58.93,58.73,58.88,538676.0,31.1542,31.1966,31.0907,31.1701,538676.0
2016-01-26 15:30:00,58.89,59.04,58.8,58.96,892393.0,31.1754,31.2548,31.1278,31.2125,892393.0
2016-01-27 09:30:00,58.99,59.83,58.9,59.8,746920.0,31.2283,31.673,31.1807,31.6571,746920.0
2016-01-27 10:00:00,59.78,59.79,59.34,59.39,558740.0,31.6466,31.6519,31.4136,31.4401,558740.0
2016-01-27 10:30:00,59.39,59.57,59.37,59.55,560767.0,31.4401,31.5354,31.4295,31.5248,560767.0
2016-01-27 11:00:00,59.54,59.75,59.49,59.7,345779.0,31.5195,31.6307,31.493,31.6042,345779.0
2016-01-27 11:30:00,59.7,60.12,59.64,59.77,588436.0,31.6042,31.8265,31.5724,31.6413,588436.0
2016-01-27 12:00:00,59.78,59.89,59.74,59.83,256954.0,31.6466,31.7048,31.6254,31.673,256954.0
2016-01-27 12:30:00,59.83,59.97,59.72,59.75,288094.0,31.673,31.7471,31.6148,31.6307,288094.0
2016-01-27 13:00:00,59.75,59.96,59.71,59.86,271304.0,31.6307,31.7418,31.6095,31.6889,271304.0
2016-01-27 13:30:00,59.86,59.89,59.64,59.76,674024.0,31.6889,31.7048,31.5724,31.636,674024.0
2016-01-27 14:00:00,59.74,59.95,59.29,59.33,529347.0,31.6254,31.7366,31.3872,31.4083,529347.0
2016-01-27 14:30:00,59.32,59.4,58.73,58.85,594181.0,31.403,31.4454,31.0907,31.1542,594181.0
2016-01-27 15:00:00,58.84,58.86,58.51,58.78,574997.0,31.1489,31.1595,30.9742,31.1172,574997.0
2016-01-27 15:30:00,58.78,59.07,58.74,58.98,953814.0,31.1172,31.2707,31.096,31.2231,953814.0
2016-01-28 09:30:00,58.11,59.43,58.02,59.2,557101.0,30.7625,31.4613,30.7148,31.3395,557101.0
2016-01-28 10:00:00,59.23,59.71,59.17,59.46,626267.0,31.3554,31.6095,31.3236,31.4772,626267.0
2016-01-28 10:30:00,59.47,59.6,59.2,59.55,364845.0,31.4824,31.5513,31.3395,31.5248,364845.0
2016-01-28 11:00:00,59.55,59.63,59.37,59.37,308217.0,31.5248,31.5672,31.4295,31.4295,308217.0
2016-01-28 11:30:00,59.35,59.38,59.04,59.06,220848.0,31.4189,31.4348,31.2548,31.2654,220848.0
2016-01-28 12:00:00,59.06,59.11,58.97,59.03,543202.0,31.2654,31.2919,31.2178,31.2495,543202.0
2016-01-28 12:30:00,59.04,59.07,59.0,59.0,419454.0,31.2548,31.2707,31.2336,31.2336,419454.0
2016-01-28 13:00:00,59.01,59.04,58.8,59.0,318211.0,31.2389,31.2548,31.1278,31.2336,318211.0
2016-01-28 13:30:00,58.99,59.03,58.84,58.86,394473.0,31.2283,31.2495,31.1489,31.1595,394473.0
2016-01-28 14:00:00,58.85,59.16,58.85,59.13,462307.0,31.1542,31.3183,31.1542,31.3025,462307.0
2016-01-28 14:30:00,59.14,59.57,59.06,59.53,413666.0,31.3078,31.5354,31.2654,31.5142,413666.0
2016-01-28 15:00:00,59.53,59.8,59.46,59.64,563646.0,31.5142,31.6571,31.4772,31.5724,563646.0
2016-01-28 15:30:00,59.64,59.89,59.61,59.62,1065253.0,31.5724,31.7048,31.5566,31.5619,1065253.0
2016-01-29 09:30:00,60.22,60.72,60.02,60.72,748838.0,31.8795,32.1442,31.7736,32.1442,748838.0
2016-01-29 10:00:00,60.72,60.93,60.47,60.86,614428.0,32.1442,32.2554,32.0118,32.2183,614428.0
2016-01-29 10:30:00,60.86,60.87,60.49,60.73,410134.0,32.2183,32.2236,32.0224,32.1495,410134.0
2016-01-29 11:00:00,60.73,60.88,60.63,60.73,408366.0,32.1495,32.2289,32.0965,32.1495,408366.0
2016-01-29 11:30:00,60.72,61.1,60.72,61.07,735045.0,32.1442,32.3453,32.1442,32.3295,735045.0
2016-01-29 12:00:00,61.08,61.09,60.79,60.86,357241.0,32.3348,32.3401,32.1812,32.2183,357241.0
2016-01-29 12:30:00,60.86,61.02,60.8,60.85,319644.0,32.2183,32.303,32.1865,32.213,319644.0
2016-01-29 13:00:00,60.85,60.91,60.76,60.85,302499.0,32.213,32.2448,32.1654,32.213,302499.0
2016-01-29 13:30:00,60.85,61.1,60.85,60.99,390201.0,32.213,32.3453,32.213,32.2871,390201.0
2016-01-29 14:00:00,60.99,61.01,60.8,60.91,346877.0,32.2871,32.2977,32.1865,32.2448,346877.0
2016-01-29 14:30:00,60.9,61.03,60.81,60.88,357386.0,32.2395,32.3083,32.1918,32.2289,357386.0
2016-01-29 15:00:00,60.88,61.09,60.85,61.08,425230.0,32.2289,32.3401,32.213,32.3348,425230.0
2016-01-29 15:30:00,61.08,61.18,60.91,61.03,1621052.0,32.3348,32.3877,32.2448,32.3083,1621052.0
2016-02-01 09:30:00,60.73,61.38,60.7,61.14,807000.0,32.1495,32.4936,32.1336,32.3665,807000.0
2016-02-01 10:00:00,61.15,61.2,60.98,61.08,372390.0,32.3718,32.3983,32.2818,32.3348,372390.0
2016-02-01 10:30:00,61.08,61.21,61.02,61.16,310569.0,32.3348,32.4036,32.303,32.3771,310569.0
2016-02-01 11:00:00,61.16,61.19,60.96,61.18,272409.0,32.3771,32.393,32.2712,32.3877,272409.0
2016-02-01 11:30:00,61.19,61.26,61.09,61.15,274634.0,32.393,32.43,32.3401,32.3718,274634.0
2016-02-01 12:00:00,61.15,61.15,60.76,60.78,257883.0,32.3718,32.3718,32.1654,32.1759,257883.0
2016-02-01 12:30:00,60.78,60.88,60.73,60.79,241283.0,32.1759,32.2289,32.1495,32.1812,241283.0
2016-02-01 13:00:00,60.8,60.94,60.77,60.82,219556.0,32.1865,32.2606,32.1706,32.1971,219556.0
2016-02-01 13:30:00,60.81,60.95,60.78,60.84,224721.0,32.1918,32.2659,32.1759,32.2077,224721.0
2016-02-01 14:00:00,60.84,60.96,60.81,60.96,249917.0,32.2077,32.2712,32.1918,32.2712,249917.0
2016-02-01 14:30:00,60.96,61.06,60.93,61.02,392828.0,32.2712,32.3242,32.2554,32.303,392828.0
2016-02-01 15:00:00,61.02,61.15,60.85,61.15,489237.0,32.303,32.3718,32.213,32.3718,489237.0
2016-02-01 15:30:00,61.15,61.21,60.92,60.95,860313.0,32.3718,32.4036,32.2501,32.2659,860313.0
2016-02-02 09:30:00,60.44,60.8,60.25,60.6,539269.0,31.996,32.1865,31.8954,32.0807,539269.0
2016-02-02 10:00:00,60.59,60.65,60.25,60.5,445426.0,32.0754,32.1071,31.8954,32.0277,445426.0
2016-02-02 10:30:00,60.49,60.68,60.46,60.53,279324.0,32.0224,32.123,32.0065,32.0436,279324.0
2016-02-02 11:00:00,60.54,60.63,60.34,60.4,348686.0,32.0489,32.0965,31.943,31.9748,348686.0
2016-02-02 11:30:00,60.39,60.42,60.19,60.24,298292.0,31.9695,31.9854,31.8636,31.8901,298292.0
2016-02-02 12:00:00,60.24,60.33,60.05,60.19,255426.0,31.8901,31.9377,31.7895,31.8636,255426.0
2016-02-02 12:30:00,60.19,60.28,60.1,60.14,332038.0,31.8636,31.9113,31.816,31.8371,332038.0
2016-02-02 13:00:00,60.15,60.34,60.1,60.33,287157.0,31.8424,31.943,31.816,31.9377,287157.0
2016-02-02 13:30:00,60.32,60.33,60.12,60.13,244418.0,31.9324,31.9377,31.8265,31.8318,244418.0
2016-02-02 14:00:00,60.14,60.26,60.08,60.16,356019.0,31.8371,31.9007,31.8054,31.8477,356019.0
2016-02-02 14:30:00,60.14,60.5,60.14,60.38,402432.0,31.8371,32.0277,31.8371,31.9642,402432.0
2016-02-02 15:00:00,60.39,60.41,60.13,60.25,442367.0,31.9695,31.9801,31.8318,31.8954,442367.0
2016-02-02 15:30:00,60.24,60.61,60.24,60.49,1132465.0,31.8901,32.0859,31.8901,32.0224,1132465.0
2016-02-03 09:30:00,60.5,61.02,60.49,60.7,479255.0,32.0277,32.303,32.0224,32.1336,479255.0
2016-02-03 10:00:00,60.7,60.7,59.94,59.97,444194.0,32.1336,32.1336,31.7313,31.7471,444194.0
2016-02-03 10:30:00,59.97,60.06,59.56,59.71,514354.0,31.7471,31.7948,31.5301,31.6095,514354.0
2016-02-03 11:00:00,59.72,59.77,59.37,59.53,359594.0,31.6148,31.6413,31.4295,31.5142,359594.0
2016-02-03 11:30:00,59.53,59.78,59.44,59.53,395005.0,31.5142,31.6466,31.4666,31.5142,395005.0
2016-02-03 12:00:00,59.53,59.62,59.39,59.56,401287.0,31.5142,31.5619,31.4401,31.5301,401287.0
2016-02-03 12:30:00,59.55,59.62,59.38,59.62,254300.0,31.5248,31.5619,31.4348,31.5619,254300.0
2016-02-03 13:00:00,59.62,59.75,59.4,59.41,380518.0,31.5619,31.6307,31.4454,31.4507,380518.0
2016-02-03 13:30:00,59.41,59.46,59.14,59.14,315406.0,31.4507,31.4772,31.3078,31.3078,315406.0
2016-02-03 14:00:00,59.14,59.95,59.13,59.84,478425.0,31.3078,31.7366,31.3025,31.6783,478425.0
2016-02-03 14:30:00,59.83,60.21,59.75,60.0,610636.0,31.673,31.8742,31.6307,31.763,610636.0
2016-02-03 15:00:00,60.0,60.06,59.68,59.69,572134.0,31.763,31.7948,31.5936,31.5989,572134.0
2016-02-03 15:30:00,59.69,59.84,59.61,59.82,1328115.0,31.5989,31.6783,31.5566,31.6677,1328115.0
2016-02-04 09:30:00,59.35,59.96,59.08,59.5,581243.0,31.4189,31.7418,31.276,31.4983,581243.0
2016-02-04 10:00:00,59.49,59.61,59.08,59.18,437765.0,31.493,31.5566,31.276,31.3289,437765.0
2016-02-04 10:30:00,59.2,59.42,59.16,59.42,361203.0,31.3395,31.456,31.3183,31.456,361203.0
2016-02-04 11:00:00,59.42,59.45,59.09,59.15,323248.0,31.456,31.4719,31.2813,31.313,323248.0
2016-02-04 11:30:00,59.16,59.16,58.87,58.88,440890.0,31.3183,31.3183,31.1648,31.1701,440890.0
2016-02-04 12:00:00,58.89,59.37,58.88,59.27,298622.0,31.1754,31.4295,31.1701,31.3766,298622.0
2016-02-04 12:30:00,59.27,59.35,59.14,59.25,167276.0,31.3766,31.4189,31.3078,31.366,167276.0
2016-02-04 13:00:00,59.25,59.48,59.2,59.38,172694.0,31.366,31.4877,31.3395,31.4348,172694.0
2016-02-04 13:30:00,59.38,59.51,59.14,59.18,223298.0,31.4348,31.5036,31.3078,31.3289,223298.0
2016-02-04 14:00:00,59.18,59.23,58.95,59.13,453367.0,31.3289,31.3554,31.2072,31.3025,453367.0
2016-02-04 14:30:00,59.13,59.26,59.02,59.22,268016.0,31.3025,31.3713,31.2442,31.3501,268016.0
2016-02-04 15:00:00,59.22,59.52,59.18,59.4,474585.0,31.3501,31.5089,31.3289,31.4454,474585.0
2016-02-04 15:30:00,59.41,59.63,59.22,59.49,940563.0,31.4507,31.5672,31.3501,31.493,940563.0
2016-02-05 09:30:00,59.8,60.0,58.84,58.85,757958.0,31.6571,31.763,31.1489,31.1542,757958.0
2016-02-05 10:00:00,58.86,59.24,58.86,58.91,490928.0,31.1595,31.3607,31.1595,31.186,490928.0
2016-02-05 10:30:00,58.92,59.28,58.86,59.23,526570.0,31.1913,31.3819,31.1595,31.3554,526570.0
2016-02-05 11:00:00,59.23,59.43,59.17,59.19,455334.0,31.3554,31.4613,31.3236,31.3342,455334.0
2016-02-05 11:30:00,59.2,59.25,58.95,59.25,325558.0,31.3395,31.366,31.2072,31.366,325558.0
2016-02-05 12:00:00,59.25,59.5,59.23,59.33,274772.0,31.366,31.4983,31.3554,31.4083,274772.0
2016-02-05 12:30:00,59.33,59.39,59.07,59.14,228535.0,31.4083,31.4401,31.2707,31.3078,228535.0
2016-02-05 13:00:00,59.14,59.69,59.11,59.66,272629.0,31.3078,31.5989,31.2919,31.583,272629.0
2016-02-05 13:30:00,59.65,59.68,59.4,59.57,317270.0,31.5777,31.5936,31.4454,31.5354,317270.0
2016-02-05 14:00:00,59.57,59.67,59.38,59.53,325444.0,31.5354,31.5883,31.4348,31.5142,325444.0
2016-02-05 14:30:00,59.54,59.69,59.45,59.49,401965.0,31.5195,31.5989,31.4719,31.493,401965.0
2016-02-05 15:00:00,59.48,59.64,59.35,59.61,466854.0,31.4877,31.5724,31.4189,31.5566,466854.0
2016-02-05 15:30:00,59.6,59.8,59.42,59.8,1110980.0,31.5513,31.6571,31.456,31.6571,1110980.0
2016-02-08 09:30:00,59.08,59.82,59.0,59.58,590985.0,31.276,31.6677,31.2336,31.5407,590985.0
2016-02-08 10:00:00,59.57,59.7,59.24,59.53,410091.0,31.5354,31.6042,31.3607,31.5142,410091.0
2016-02-08 10:30:00,59.53,59.75,59.38,59.66,335185.0,31.5142,31.6307,31.4348,31.583,335185.0
2016-02-08 11:00:00,59.66,59.74,59.36,59.73,479038.0,31.583,31.6254,31.4242,31.6201,479038.0
2016-02-08 11:30:00,59.72,59.91,59.57,59.9,586816.0,31.6148,31.7154,31.5354,31.7101,586816.0
2016-02-08 12:00:00,59.89,60.14,59.85,59.97,335155.0,31.7048,31.8371,31.6836,31.7471,335155.0
2016-02-08 12:30:00,59.97,60.18,59.96,60.18,329586.0,31.7471,31.8583,31.7418,31.8583,329586.0
2016-02-08 13:00:00,60.18,60.21,60.04,60.16,299528.0,31.8583,31.8742,31.7842,31.8477,299528.0
2016-02-08 13:30:00,60.15,60.27,59.99,60.0,346478.0,31.8424,31.906,31.7577,31.763,346478.0
2016-02-08 14:00:00,60.0,60.1,59.89,59.97,318341.0,31.763,31.816,31.7048,31.7471,318341.0
2016-02-08 14:30:00,59.97,60.16,59.85,59.98,427599.0,31.7471,31.8477,31.6836,31.7524,427599.0
2016-02-08 15:00:00,59.98,60.31,59.94,60.18,593512.0,31.7524,31.9271,31.7313,31.8583,593512.0
2016-02-08 15:30:00,60.18,60.42,60.01,60.12,1705461.0,31.8583,31.9854,31.7683,31.8265,1705461.0
2016-02-09 09:30:00,60.15,60.64,59.73,59.83,721183.0,31.8424,32.1018,31.6201,31.673,721183.0
2016-02-09 10:00:00,59.82,60.11,59.76,60.03,747040.0,31.6677,31.8213,31.636,31.7789,747040.0
2016-02-09 10:30:00,60.03,60.64,59.98,60.56,471565.0,31.7789,32.1018,31.7524,32.0595,471565.0
2016-02-09 11:00:00,60.55,61.1,60.52,60.96,689093.0,32.0542,32.3453,32.0383,32.2712,689093.0
2016-02-09 11:30:00,60.97,61.13,60.76,60.78,480634.0,32.2765,32.3612,32.1654,32.1759,480634.0
2016-02-09 12:00:00,60.77,60.8,60.59,60.79,323589.0,32.1706,32.1865,32.0754,32.1812,323589.0
2016-02-09 12:30:00,60.78,60.92,60.74,60.85,224388.0,32.1759,32.2501,32.1548,32.213,224388.0
2016-02-09 13:00:00,60.85,60.86,60.53,60.56,443285.0,32.213,32.2183,32.0436,32.0595,443285.0
2016-02-09 13:30:00,60.56,60.71,60.45,60.66,456822.0,32.0595,32.1389,32.0012,32.1124,456822.0
2016-02-09 14:00:00,60.65,60.77,60.47,60.62,355965.0,32.1071,32.1706,32.0118,32.0912,355965.0
2016-02-09 14:30:00,60.63,60.95,60.6,60.74,305464.0,32.0965,32.2659,32.0807,32.1548,305464.0
2016-02-09 15:00:00,60.74,60.94,60.56,60.6,567260.0,32.1548,32.2606,32.0595,32.0807,567260.0
2016-02-09 15:30:00,60.59,60.64,60.34,60.47,869263.0,32.0754,32.1018,31.943,32.0118,869263.0
2016-02-10 09:30:00,60.61,61.08,60.59,60.68,433786.0,32.0859,32.3348,32.0754,32.123,433786.0
2016-02-10 10:00:00,60.67,60.9,60.43,60.47,277094.0,32.1177,32.2395,31.9907,32.0118,277094.0
2016-02-10 10:30:00,60.48,60.81,60.44,60.59,329025.0,32.0171,32.1918,31.996,32.0754,329025.0
2016-02-10 11:00:00,60.6,60.73,60.41,60.65,325344.0,32.0807,32.1495,31.9801,32.1071,325344.0
2016-02-10 11:30:00,60.65,60.71,60.43,60.5,247464.0,32.1071,32.1389,31.9907,32.0277,247464.0
2016-02-10 12:00:00,60.49,60.73,60.46,60.67,231529.0,32.0224,32.1495,32.0065,32.1177,231529.0
2016-02-10 12:30:00,60.68,60.72,60.6,60.66,245021.0,32.123,32.1442,32.0807,32.1124,245021.0
2016-02-10 13:00:00,60.67,60.7,60.41,60.43,226553.0,32.1177,32.1336,31.9801,31.9907,226553.0
2016-02-10 13:30:00,60.43,60.51,60.33,60.36,228395.0,31.9907,32.033,31.9377,31.9536,228395.0
2016-02-10 14:00:00,60.36,60.4,60.31,60.32,364319.0,31.9536,31.9748,31.9271,31.9324,364319.0
2016-02-10 14:30:00,60.31,60.33,60.05,60.15,497363.0,31.9271,31.9377,31.7895,31.8424,497363.0
2016-02-10 15:00:00,60.15,60.2,59.95,59.99,534631.0,31.8424,31.8689,31.7366,31.7577,534631.0
2016-02-10 15:30:00,60.0,60.11,59.91,60.03,1156038.0,31.763,31.8213,31.7154,31.7789,1156038.0
2016-02-11 09:30:00,59.57,59.96,59.4,59.55,582549.0,31.5354,31.7418,31.4454,31.5248,582549.0
2016-02-11 10:00:00,59.56,59.69,59.36,59.47,232513.0,31.5301,31.5989,31.4242,31.4824,232513.0
2016-02-11 10:30:00,59.48,59.58,59.26,59.39,306829.0,31.4877,31.5407,31.3713,31.4401,306829.0
2016-02-11 11:00:00,59.39,59.61,59.23,59.25,278314.0,31.4401,31.5566,31.3554,31.366,278314.0
2016-02-11 11:30:00,59.25,59.76,59.18,59.72,333605.0,31.366,31.636,31.3289,31.6148,333605.0
2016-02-11 12:00:00,59.71,59.81,59.55,59.62,210420.0,31.6095,31.6624,31.5248,31.5619,210420.0
2016-02-11 12:30:00,59.63,59.76,59.5,59.75,349745.0,31.5672,31.636,31.4983,31.6307,349745.0
2016-02-11 13:00:00,59.75,59.95,59.62,59.9,188821.0,31.6307,31.7366,31.5619,31.7101,188821.0
2016-02-11 13:30:00,59.89,59.95,59.68,59.79,247637.0,31.7048,31.7366,31.5936,31.6519,247637.0
2016-02-11 14:00:00,59.78,59.85,59.61,59.66,314350.0,31.6466,31.6836,31.5566,31.583,314350.0
2016-02-11 14:30:00,59.66,60.12,59.63,59.9,479055.0,31.583,31.8265,31.5672,31.7101,479055.0
2016-02-11 15:00:00,59.92,60.12,59.75,60.08,451971.0,31.7207,31.8265,31.6307,31.8054,451971.0
2016-02-11 15:30:00,60.07,60.3,59.93,59.97,880600.0,31.8001,31.9218,31.726,31.7471,880600.0
2016-02-12 09:30:00,60.33,60.57,59.51,60.57,575364.0,31.9377,32.0648,31.5036,32.0648,575364.0
2016-02-12 10:00:00,60.59,60.64,60.23,60.23,283654.0,32.0754,32.1018,31.8848,31.8848,283654.0
2016-02-12 10:30:00,60.24,60.28,59.88,60.0,264222.0,31.8901,31.9113,31.6995,31.763,264222.0
2016-02-12 11:00:00,60.0,60.04,59.82,59.88,281126.0,31.763,31.7842,31.6677,31.6995,281126.0
2016-02-12 11:30:00,59.92,60.0,59.62,59.7,246777.0,31.7207,31.763,31.5619,31.6042,246777.0
2016-02-12 12:00:00,59.7,59.8,59.59,59.69,312702.0,31.6042,31.6571,31.546,31.5989,312702.0
2016-02-12 12:30:00,59.7,59.75,59.56,59.56,355641.0,31.6042,31.6307,31.5301,31.5301,355641.0
2016-02-12 13:00:00,59.56,59.74,59.51,59.74,335930.0,31.5301,31.6254,31.5036,31.6254,335930.0
2016-02-12 13:30:00,59.74,59.87,59.69,59.81,270818.0,31.6254,31.6942,31.5989,31.6624,270818.0
2016-02-12 14:00:00,59.8,59.87,59.67,59.69,264361.0,31.6571,31.6942,31.5883,31.5989,264361.0
2016-02-12 14:30:00,59.7,59.86,59.64,59.64,355527.0,31.6042,31.6889,31.5724,31.5724,355527.0
2016-02-12 15:00:00,59.64,59.91,59.64,59.91,489191.0,31.5724,31.7154,31.5724,31.7154,489191.0
2016-02-12 15:30:00,59.91,60.0,59.76,59.96,955565.0,31.7154,31.763,31.636,31.7418,955565.0
2016-02-16 09:30:00,60.26,60.27,59.73,60.09,651877.0,31.9007,31.906,31.6201,31.8107,651877.0
2016-02-16 10:00:00,60.08,60.17,59.87,60.12,403477.0,31.8054,31.853,31.6942,31.8265,403477.0
2016-02-16 10:30:00,60.12,60.21,59.75,59.84,297666.0,31.8265,31.8742,31.6307,31.6783,297666.0
2016-02-16 11:00:00,59.84,60.1,59.81,60.06,312355.0,31.6783,31.816,31.6624,31.7948,312355.0
2016-02-16 11:30:00,60.07,60.32,60.07,60.2,257204.0,31.8001,31.9324,31.8001,31.8689,257204.0
2016-02-16 12:00:00,60.19,60.35,60.18,60.3,268173.0,31.8636,31.9483,31.8583,31.9218,268173.0
2016-02-16 12:30:00,60.31,60.44,60.22,60.35,430889.0,31.9271,31.996,31.8795,31.9483,430889.0
2016-02-16 13:00:00,60.34,60.38,60.16,60.16,287197.0,31.943,31.9642,31.8477,31.8477,287197.0
2016-02-16 13:30:00,60.17,60.17,59.98,60.14,215661.0,31.853,31.853,31.7524,31.8371,215661.0
2016-02-16 14:00:00,60.14,60.45,60.14,60.45,248692.0,31.8371,32.0012,31.8371,32.0012,248692.0
2016-02-16 14:30:00,60.46,60.54,60.19,60.22,360276.0,32.0065,32.0489,31.8636,31.8795,360276.0
2016-02-16 15:00:00,60.22,60.22,60.01,60.08,387059.0,31.8795,31.8795,31.7683,31.8054,387059.0
2016-02-16 15:30:00,60.08,60.36,60.0,60.3,940782.0,31.8054,31.9536,31.763,31.9218,940782.0
2016-02-17 09:30:00,60.47,60.5,59.85,60.05,462412.0,32.0118,32.0277,31.6836,31.7895,462412.0
2016-02-17 10:00:00,60.05,60.27,59.94,60.27,298255.0,31.7895,31.906,31.7313,31.906,298255.0
2016-02-17 10:30:00,60.28,60.34,59.98,60.29,280186.0,31.9113,31.943,31.7524,31.9165,280186.0
2016-02-17 11:00:00,60.28,60.66,60.22,60.57,275523.0,31.9113,32.1124,31.8795,32.0648,275523.0
2016-02-17 11:30:00,60.57,60.57,60.35,60.36,176138.0,32.0648,32.0648,31.9483,31.9536,176138.0
2016-02-17 12:00:00,60.37,60.61,60.36,60.51,287600.0,31.9589,32.0859,31.9536,32.033,287600.0
2016-02-17 12:30:00,60.52,60.54,60.37,60.47,201744.0,32.0383,32.0489,31.9589,32.0118,201744.0
2016-02-17 13:00:00,60.47,60.6,60.45,60.58,268339.0,32.0118,32.0807,32.0012,32.0701,268339.0
2016-02-17 13:30:00,60.58,60.7,60.46,60.48,218609.0,32.0701,32.1336,32.0065,32.0171,218609.0
2016-02-17 14:00:00,60.49,60.7,60.43,60.65,362514.0,32.0224,32.1336,31.9907,32.1071,362514.0
2016-02-17 14:30:00,60.65,60.72,60.56,60.65,203325.0,32.1071,32.1442,32.0595,32.1071,203325.0
2016-02-17 15:00:00,60.65,60.75,60.49,60.59,358653.0,32.1071,32.1601,32.0224,32.0754,358653.0
2016-02-17 15:30:00,60.59,60.64,60.34,60.38,993291.0,32.0754,32.1018,31.943,31.9642,993291.0
2016-02-18 09:30:00,60.32,60.59,60.23,60.38,435227.0,31.9324,32.0754,31.8848,31.9642,435227.0
2016-02-18 10:00:00,60.38,60.59,60.35,60.51,347954.0,31.9642,32.0754,31.9483,32.033,347954.0
2016-02-18 10:30:00,60.51,60.55,60.45,60.48,250859.0,32.033,32.0542,32.0012,32.0171,250859.0
2016-02-18 11:00:00,60.47,60.59,60.42,60.58,346931.0,32.0118,32.0754,31.9854,32.0701,346931.0
2016-02-18 11:30:00,60.59,60.59,60.39,60.5,337186.0,32.0754,32.0754,31.9695,32.0277,337186.0
2016-02-18 12:00:00,60.5,60.51,60.43,60.44,249729.0,32.0277,32.033,31.9907,31.996,249729.0
2016-02-18 12:30:00,60.44,60.51,60.43,60.51,228748.0,31.996,32.033,31.9907,32.033,228748.0
2016-02-18 13:00:00,60.5,60.54,60.43,60.54,224490.0,32.0277,32.0489,31.9907,32.0489,224490.0
2016-02-18 13:30:00,60.55,60.7,60.53,60.59,421685.0,32.0542,32.1336,32.0436,32.0754,421685.0
2016-02-18 14:00:00,60.6,60.66,60.58,60.61,300913.0,32.0807,32.1124,32.0701,32.0859,300913.0
2016-02-18 14:30:00,60.61,60.66,60.55,60.61,286042.0,32.0859,32.1124,32.0542,32.0859,286042.0
2016-02-18 15:00:00,60.62,60.63,60.53,60.61,245294.0,32.0912,32.0965,32.0436,32.0859,245294.0
2016-02-18 15:30:00,60.6,60.66,60.46,60.61,821024.0,32.0807,32.1124,32.0065,32.0859,821024.0
2016-02-19 09:30:00,60.62,60.93,60.03,60.3,953460.0,32.0912,32.2554,31.7789,31.9218,953460.0
2016-02-19 10:00:00,60.3,60.63,60.24,60.57,280369.0,31.9218,32.0965,31.8901,32.0648,280369.0
2016-02-19 10:30:00,60.57,60.69,60.46,60.56,281008.0,32.0648,32.1283,32.0065,32.0595,281008.0
2016-02-19 11:00:00,60.55,60.64,60.43,60.49,296809.0,32.0542,32.1018,31.9907,32.0224,296809.0
2016-02-19 11:30:00,60.5,60.65,60.39,60.4,289663.0,32.0277,32.1071,31.9695,31.9748,289663.0
2016-02-19 12:00:00,60.41,60.44,60.27,60.29,178102.0,31.9801,31.996,31.906,31.9165,178102.0
2016-02-19 12:30:00,60.28,60.4,60.22,60.26,186227.0,31.9113,31.9748,31.8795,31.9007,186227.0
2016-02-19 13:00:00,60.26,60.37,60.26,60.33,162415.0,31.9007,31.9589,31.9007,31.9377,162415.0
2016-02-19 13:30:00,60.33,60.36,60.29,60.33,168248.0,31.9377,31.9536,31.9165,31.9377,168248.0
2016-02-19 14:00:00,60.33,60.55,60.31,60.48,216670.0,31.9377,32.0542,31.9271,32.0171,216670.0
2016-02-19 14:30:00,60.49,60.49,60.34,60.37,230355.0,32.0224,32.0224,31.943,31.9589,230355.0
2016-02-19 15:00:00,60.37,60.54,60.36,60.51,304166.0,31.9589,32.0489,31.9536,32.033,304166.0
2016-02-19 15:30:00,60.5,60.57,60.48,60.55,528713.0,32.0277,32.0648,32.0171,32.0542,528713.0
2016-02-22 09:30:00,61.02,61.16,60.71,61.12,558572.0,32.303,32.3771,32.1389,32.3559,558572.0
2016-02-22 10:00:00,61.11,61.3,61.1,61.23,341512.0,32.3506,32.4512,32.3453,32.4142,341512.0
2016-02-22 10:30:00,61.23,61.36,61.08,61.14,306555.0,32.4142,32.483,32.3348,32.3665,306555.0
2016-02-22 11:00:00,61.13,61.23,61.08,61.15,235451.0,32.3612,32.4142,32.3348,32.3718,235451.0
2016-02-22 11:30:00,61.15,61.29,61.06,61.22,267069.0,32.3718,32.4459,32.3242,32.4089,267069.0
2016-02-22 12:00:00,61.21,61.26,61.06,61.18,185506.0,32.4036,32.43,32.3242,32.3877,185506.0
2016-02-22 12:30:00,61.18,61.24,61.1,61.11,188327.0,32.3877,32.4195,32.3453,32.3506,188327.0
2016-02-22 13:00:00,61.11,61.12,60.94,61.01,214102.0,32.3506,32.3559,32.2606,32.2977,214102.0
2016-02-22 13:30:00,61.01,61.05,60.88,61.01,174658.0,32.2977,32.3189,32.2289,32.2977,174658.0
2016-02-22 14:00:00,61.01,61.05,60.9,60.99,207192.0,32.2977,32.3189,32.2395,32.2871,207192.0
2016-02-22 14:30:00,60.99,61.14,60.94,61.11,259487.0,32.2871,32.3665,32.2606,32.3506,259487.0
2016-02-22 15:00:00,61.1,61.17,60.98,61.15,242925.0,32.3453,32.3824,32.2818,32.3718,242925.0
2016-02-22 15:30:00,61.14,61.24,61.1,61.2,525859.0,32.3665,32.4195,32.3453,32.3983,525859.0
2016-02-23 09:30:00,61.22,61.39,61.04,61.15,387677.0,32.4089,32.4989,32.3136,32.3718,387677.0
2016-02-23 10:00:00,61.16,61.56,61.11,61.32,416774.0,32.3771,32.5889,32.3506,32.4618,416774.0
2016-02-23 10:30:00,61.31,61.41,61.21,61.3,320356.0,32.4565,32.5095,32.4036,32.4512,320356.0
2016-02-23 11:00:00,61.3,61.72,61.25,61.56,552322.0,32.4512,32.6736,32.4248,32.5889,552322.0
2016-02-23 11:30:00,61.56,61.67,61.48,61.63,271956.0,32.5889,32.6471,32.5465,32.6259,271956.0
2016-02-23 12:00:00,61.63,61.77,61.59,61.74,249921.0,32.6259,32.7,32.6047,32.6842,249921.0
2016-02-23 12:30:00,61.73,61.75,61.53,61.55,128753.0,32.6789,32.6894,32.573,32.5836,128753.0
2016-02-23 13:00:00,61.55,61.56,61.4,61.41,191056.0,32.5836,32.5889,32.5042,32.5095,191056.0
2016-02-23 13:30:00,61.41,61.52,61.31,61.52,136331.0,32.5095,32.5677,32.4565,32.5677,136331.0
2016-02-23 14:00:00,61.52,61.67,61.51,61.55,222497.0,32.5677,32.6471,32.5624,32.5836,222497.0
2016-02-23 14:30:00,61.55,61.67,61.52,61.6,185397.0,32.5836,32.6471,32.5677,32.61,185397.0
2016-02-23 15:00:00,61.6,61.61,61.46,61.49,264741.0,32.61,32.6153,32.5359,32.5518,264741.0
2016-02-23 15:30:00,61.49,61.67,61.49,61.53,560915.0,32.5518,32.6471,32.5518,32.573,560915.0
2016-02-24 09:30:00,61.2,61.39,60.87,60.94,422769.0,32.3983,32.4989,32.2236,32.2606,422769.0
2016-02-24 10:00:00,60.95,60.97,60.66,60.81,343706.0,32.2659,32.2765,32.1124,32.1918,343706.0
2016-02-24 10:30:00,60.81,61.05,60.69,60.93,259110.0,32.1918,32.3189,32.1283,32.2554,259110.0
2016-02-24 11:00:00,60.94,60.95,60.63,60.69,267211.0,32.2606,32.2659,32.0965,32.1283,267211.0
2016-02-24 11:30:00,60.69,60.94,60.68,60.91,198271.0,32.1283,32.2606,32.123,32.2448,198271.0
2016-02-24 12:00:00,60.9,60.95,60.72,60.75,152285.0,32.2395,32.2659,32.1442,32.1601,152285.0
2016-02-24 12:30:00,60.75,60.95,60.7,60.93,170623.0,32.1601,32.2659,32.1336,32.2554,170623.0
2016-02-24 13:00:00,60.94,60.97,60.7,60.73,146232.0,32.2606,32.2765,32.1336,32.1495,146232.0
2016-02-24 13:30:00,60.73,60.86,60.71,60.8,133971.0,32.1495,32.2183,32.1389,32.1865,133971.0
2016-02-24 14:00:00,60.8,61.11,60.76,61.1,218380.0,32.1865,32.3506,32.1654,32.3453,218380.0
2016-02-24 14:30:00,61.1,61.19,61.05,61.11,180221.0,32.3453,32.393,32.3189,32.3506,180221.0
2016-02-24 15:00:00,61.12,61.42,61.12,61.38,305395.0,32.3559,32.5147,32.3559,32.4936,305395.0
2016-02-24 15:30:00,61.38,61.41,61.16,61.36,583762.0,32.4936,32.5095,32.3771,32.483,583762.0
2016-02-25 09:30:00,61.5,61.71,61.38,61.67,445175.0,32.5571,32.6683,32.4936,32.6471,445175.0
2016-02-25 10:00:00,61.68,61.83,61.56,61.82,315249.0,32.6524,32.7318,32.5889,32.7265,315249.0
2016-02-25 10:30:00,61.81,62.07,61.65,61.84,480368.0,32.7212,32.8588,32.6365,32.7371,480368.0
2016-02-25 11:00:00,61.84,62.05,61.71,61.99,202464.0,32.7371,32.8483,32.6683,32.8165,202464.0
2016-02-25 11:30:00,61.98,62.14,61.93,62.07,305917.0,32.8112,32.8959,32.7847,32.8588,305917.0
2016-02-25 12:00:00,62.07,62.19,62.07,62.17,213557.0,32.8588,32.9224,32.8588,32.9118,213557.0
2016-02-25 12:30:00,62.16,62.23,62.04,62.18,187450.0,32.9065,32.9435,32.843,32.9171,187450.0
2016-02-25 13:00:00,62.17,62.25,62.09,62.16,141704.0,32.9118,32.9541,32.8694,32.9065,141704.0
2016-02-25 13:30:00,62.15,62.36,62.13,62.34,404391.0,32.9012,33.0124,32.8906,33.0018,404391.0
2016-02-25 14:00:00,62.33,62.36,62.21,62.34,322155.0,32.9965,33.0124,32.933,33.0018,322155.0
2016-02-25 14:30:00,62.35,62.43,62.25,62.29,408118.0,33.0071,33.0494,32.9541,32.9753,408118.0
2016-02-25 15:00:00,62.29,62.45,62.28,62.39,311256.0,32.9753,33.06,32.97,33.0283,311256.0
2016-02-25 15:30:00,62.39,62.41,62.27,62.37,643687.0,33.0283,33.0388,32.9647,33.0177,643687.0
2016-02-26 09:30:00,62.53,62.53,62.11,62.38,480310.0,33.1024,33.1024,32.88,33.023,480310.0
2016-02-26 10:00:00,62.38,62.38,61.95,62.2,314961.0,33.023,33.023,32.7953,32.9277,314961.0
2016-02-26 10:30:00,62.2,62.39,62.14,62.19,257181.0,32.9277,33.0283,32.8959,32.9224,257181.0
2016-02-26 11:00:00,62.19,62.19,61.8,61.81,232199.0,32.9224,32.9224,32.7159,32.7212,232199.0
2016-02-26 11:30:00,61.81,61.87,61.63,61.69,366228.0,32.7212,32.753,32.6259,32.6577,366228.0
2016-02-26 12:00:00,61.68,61.69,61.28,61.51,460526.0,32.6524,32.6577,32.4406,32.5624,460526.0
2016-02-26 12:30:00,61.5,61.73,61.46,61.7,198012.0,32.5571,32.6789,32.5359,32.663,198012.0
2016-02-26 13:00:00,61.69,61.69,61.39,61.45,176552.0,32.6577,32.6577,32.4989,32.5306,176552.0
2016-02-26 13:30:00,61.45,61.5,61.35,61.48,259180.0,32.5306,32.5571,32.4777,32.5465,259180.0
2016-02-26 14:00:00,61.48,61.65,61.45,61.46,283071.0,32.5465,32.6365,32.5306,32.5359,283071.0
2016-02-26 14:30:00,61.46,61.52,61.4,61.47,252594.0,32.5359,32.5677,32.5042,32.5412,252594.0
2016-02-26 15:00:00,61.47,61.65,61.45,61.53,316468.0,32.5412,32.6365,32.5306,32.573,316468.0
2016-02-26 15:30:00,61.52,61.62,61.5,61.54,778032.0,32.5677,32.6206,32.5571,32.5783,778032.0
2016-02-29 09:30:00,61.51,62.11,61.27,61.81,608570.0,32.5624,32.88,32.4353,32.7212,608570.0
2016-02-29 10:00:00,61.81,61.85,61.55,61.74,317548.0,32.7212,32.7424,32.5836,32.6842,317548.0
2016-02-29 10:30:00,61.75,61.84,61.65,61.82,254728.0,32.6894,32.7371,32.6365,32.7265,254728.0
2016-02-29 11:00:00,61.82,62.01,61.82,61.91,187630.0,32.7265,32.8271,32.7265,32.7741,187630.0
2016-02-29 11:30:00,61.9,62.24,61.87,62.2,274580.0,32.7689,32.9488,32.753,32.9277,274580.0
2016-02-29 12:00:00,62.2,62.24,61.89,61.92,228468.0,32.9277,32.9488,32.7636,32.7794,228468.0
2016-02-29 12:30:00,61.93,62.12,61.87,62.11,153988.0,32.7847,32.8853,32.753,32.88,153988.0
2016-02-29 13:00:00,62.1,62.11,61.86,61.86,134342.0,32.8747,32.88,32.7477,32.7477,134342.0
2016-02-29 13:30:00,61.86,61.93,61.81,61.89,140172.0,32.7477,32.7847,32.7212,32.7636,140172.0
2016-02-29 14:00:00,61.9,61.9,61.63,61.68,198234.0,32.7689,32.7689,32.6259,32.6524,198234.0
2016-02-29 14:30:00,61.67,61.68,61.5,61.57,284436.0,32.6471,32.6524,32.5571,32.5942,284436.0
2016-02-29 15:00:00,61.57,61.58,61.39,61.54,266708.0,32.5942,32.5994,32.4989,32.5783,266708.0
2016-02-29 15:30:00,61.53,61.79,61.52,61.56,1007900.0,32.573,32.7106,32.5677,32.5889,1007900.0
2016-03-01 09:30:00,62.13,62.2,61.82,62.11,474341.0,32.8906,32.9277,32.7265,32.88,474341.0
2016-03-01 10:00:00,62.12,62.27,61.99,62.14,456343.0,32.8853,32.9647,32.8165,32.8959,456343.0
2016-03-01 10:30:00,62.15,62.27,62.06,62.08,355621.0,32.9012,32.9647,32.8536,32.8641,355621.0
2016-03-01 11:00:00,62.07,62.24,61.99,62.2,308649.0,32.8588,32.9488,32.8165,32.9277,308649.0
2016-03-01 11:30:00,62.2,62.29,61.84,61.86,276230.0,32.9277,32.9753,32.7371,32.7477,276230.0
2016-03-01 12:00:00,61.85,61.97,61.69,61.73,398754.0,32.7424,32.8059,32.6577,32.6789,398754.0
2016-03-01 12:30:00,61.72,61.74,61.59,61.63,326513.0,32.6736,32.6842,32.6047,32.6259,326513.0
2016-03-01 13:00:00,61.63,61.64,61.47,61.51,499075.0,32.6259,32.6312,32.5412,32.5624,499075.0
2016-03-01 13:30:00,61.5,61.67,61.5,61.56,363526.0,32.5571,32.6471,32.5571,32.5889,363526.0
2016-03-01 14:00:00,61.55,61.6,61.32,61.59,461518.0,32.5836,32.61,32.4618,32.6047,461518.0
2016-03-01 14:30:00,61.59,61.77,61.58,61.74,381089.0,32.6047,32.7,32.5994,32.6842,381089.0
2016-03-01 15:00:00,61.74,61.81,61.66,61.7,386347.0,32.6842,32.7212,32.6418,32.663,386347.0
2016-03-01 15:30:00,61.7,61.72,61.47,61.7,1091466.0,32.663,32.6736,32.5412,32.663,1091466.0
2016-03-02 09:30:00,61.48,61.57,61.03,61.34,665213.0,32.5465,32.5942,32.3083,32.4724,665213.0
2016-03-02 10:00:00,61.33,61.57,61.26,61.48,386232.0,32.4671,32.5942,32.43,32.5465,386232.0
2016-03-02 10:30:00,61.47,61.5,61.32,61.42,221471.0,32.5412,32.5571,32.4618,32.5147,221471.0
2016-03-02 11:00:00,61.42,61.66,61.39,61.55,292382.0,32.5147,32.6418,32.4989,32.5836,292382.0
2016-03-02 11:30:00,61.55,61.69,61.27,61.3,362530.0,32.5836,32.6577,32.4353,32.4512,362530.0
2016-03-02 12:00:00,61.3,61.42,61.21,61.4,218948.0,32.4512,32.5147,32.4036,32.5042,218948.0
2016-03-02 12:30:00,61.41,61.5,61.39,61.47,227248.0,32.5095,32.5571,32.4989,32.5412,227248.0
2016-03-02 13:00:00,61.48,61.48,61.33,61.44,182965.0,32.5465,32.5465,32.4671,32.5253,182965.0
2016-03-02 13:30:00,61.45,61.45,61.33,61.33,239616.0,32.5306,32.5306,32.4671,32.4671,239616.0
2016-03-02 14:00:00,61.34,61.4,61.25,61.36,259436.0,32.4724,32.5042,32.4248,32.483,259436.0
2016-03-02 14:30:00,61.36,61.51,61.34,61.41,263095.0,32.483,32.5624,32.4724,32.5095,263095.0
2016-03-02 15:00:00,61.41,61.46,61.32,61.36,320920.0,32.5095,32.5359,32.4618,32.483,320920.0
2016-03-02 15:30:00,61.36,61.51,61.31,61.48,740944.0,32.483,32.5624,32.4565,32.5465,740944.0
2016-03-03 09:30:00,61.5,61.56,61.18,61.22,379030.0,32.5571,32.5889,32.3877,32.4089,379030.0
2016-03-03 10:00:00,61.23,61.34,61.16,61.34,433526.0,32.4142,32.4724,32.3771,32.4724,433526.0
2016-03-03 10:30:00,61.33,61.5,61.29,61.42,336237.0,32.4671,32.5571,32.4459,32.5147,336237.0
2016-03-03 11:00:00,61.41,61.75,61.3,61.75,385427.0,32.5095,32.6894,32.4512,32.6894,385427.0
2016-03-03 11:30:00,61.75,61.95,61.73,61.88,311815.0,32.6894,32.7953,32.6789,32.7583,311815.0
2016-03-03 12:00:00,61.87,62.07,61.84,61.88,322613.0,32.753,32.8588,32.7371,32.7583,322613.0
2016-03-03 12:30:00,61.88,61.93,61.79,61.89,166442.0,32.7583,32.7847,32.7106,32.7636,166442.0
2016-03-03 13:00:00,61.88,62.0,61.88,61.91,151673.0,32.7583,32.8218,32.7583,32.7741,151673.0
2016-03-03 13:30:00,61.92,62.0,61.89,61.92,218103.0,32.7794,32.8218,32.7636,32.7794,218103.0
2016-03-03 14:00:00,61.92,62.05,61.84,61.99,217555.0,32.7794,32.8483,32.7371,32.8165,217555.0
2016-03-03 14:30:00,62.0,62.15,61.95,62.15,330130.0,32.8218,32.9012,32.7953,32.9012,330130.0
2016-03-03 15:00:00,62.15,62.22,62.12,62.22,287835.0,32.9012,32.9383,32.8853,32.9383,287835.0
2016-03-03 15:30:00,62.21,62.29,62.17,62.23,621950.0,32.933,32.9753,32.9118,32.9435,621950.0
2016-03-04 09:30:00,62.15,62.5,61.87,62.5,638737.0,32.9012,33.0865,32.753,33.0865,638737.0
2016-03-04 10:00:00,62.49,62.74,62.34,62.7,396909.0,33.0812,33.2135,33.0018,33.1924,396909.0
2016-03-04 10:30:00,62.7,62.76,62.55,62.63,488897.0,33.1924,33.2241,33.113,33.1553,488897.0
2016-03-04 11:00:00,62.63,62.77,62.6,62.7,375585.0,33.1553,33.2294,33.1394,33.1924,375585.0
2016-03-04 11:30:00,62.71,62.79,62.62,62.74,291803.0,33.1977,33.24,33.15,33.2135,291803.0
2016-03-04 12:00:00,62.74,62.96,62.69,62.91,340508.0,33.2135,33.33,33.1871,33.3035,340508.0
2016-03-04 12:30:00,62.92,62.93,62.8,62.91,153263.0,33.3088,33.3141,33.2453,33.3035,153263.0
2016-03-04 13:00:00,62.92,62.96,62.86,62.96,225495.0,33.3088,33.33,33.2771,33.33,225495.0
2016-03-04 13:30:00,62.95,62.98,62.82,62.98,245424.0,33.3247,33.3406,33.2559,33.3406,245424.0
2016-03-04 14:00:00,62.98,63.07,62.97,63.05,366420.0,33.3406,33.3882,33.3353,33.3776,366420.0
2016-03-04 14:30:00,63.04,63.05,62.81,62.85,321781.0,33.3723,33.3776,33.2506,33.2718,321781.0
2016-03-04 15:00:00,62.85,62.92,62.81,62.88,375116.0,33.2718,33.3088,33.2506,33.2876,375116.0
2016-03-04 15:30:00,62.88,63.04,62.88,62.97,812747.0,33.2876,33.3723,33.2876,33.3353,812747.0
2016-03-07 09:30:00,62.86,63.08,62.25,62.39,1267163.0,33.2771,33.3935,32.9541,33.0283,1267163.0
2016-03-07 10:00:00,62.4,62.44,62.08,62.11,763440.0,33.0335,33.0547,32.8641,32.88,763440.0
2016-03-07 10:30:00,62.12,62.33,62.11,62.16,440770.0,32.8853,32.9965,32.88,32.9065,440770.0
2016-03-07 11:00:00,62.16,62.19,62.02,62.05,425153.0,32.9065,32.9224,32.8324,32.8483,425153.0
2016-03-07 11:30:00,62.06,62.19,61.9,62.07,589054.0,32.8536,32.9224,32.7689,32.8588,589054.0
2016-03-07 12:00:00,62.08,62.08,61.97,61.98,281128.0,32.8641,32.8641,32.8059,32.8112,281128.0
2016-03-07 12:30:00,61.99,62.03,61.93,61.93,377876.0,32.8165,32.8377,32.7847,32.7847,377876.0
2016-03-07 13:00:00,61.94,62.01,61.92,61.93,382455.0,32.79,32.8271,32.7794,32.7847,382455.0
2016-03-07 13:30:00,61.93,61.95,61.84,61.95,501147.0,32.7847,32.7953,32.7371,32.7953,501147.0
2016-03-07 14:00:00,61.95,61.96,61.88,61.96,554893.0,32.7953,32.8006,32.7583,32.8006,554893.0
2016-03-07 14:30:00,61.95,61.96,61.63,61.65,650636.0,32.7953,32.8006,32.6259,32.6365,650636.0
2016-03-07 15:00:00,61.64,61.76,61.6,61.76,614849.0,32.6312,32.6947,32.61,32.6947,614849.0
2016-03-07 15:30:00,61.76,61.88,61.65,61.79,1352621.0,32.6947,32.7583,32.6365,32.7106,1352621.0
2016-03-08 09:30:00,61.77,62.0,61.45,61.91,524624.0,32.7,32.8218,32.5306,32.7741,524624.0
2016-03-08 10:00:00,61.92,62.07,61.82,62.03,317176.0,32.7794,32.8588,32.7265,32.8377,317176.0
2016-03-08 10:30:00,62.03,62.26,62.02,62.25,338512.0,32.8377,32.9594,32.8324,32.9541,338512.0
2016-03-08 11:00:00,62.25,62.27,62.05,62.13,364537.0,32.9541,32.9647,32.8483,32.8906,364537.0
2016-03-08 11:30:00,62.12,62.29,62.12,62.18,297022.0,32.8853,32.9753,32.8853,32.9171,297022.0
2016-03-08 12:00:00,62.19,62.33,62.16,62.3,259617.0,32.9224,32.9965,32.9065,32.9806,259617.0
2016-03-08 12:30:00,62.3,62.32,62.25,62.31,175896.0,32.9806,32.9912,32.9541,32.9859,175896.0
2016-03-08 13:00:00,62.31,62.34,62.25,62.28,217490.0,32.9859,33.0018,32.9541,32.97,217490.0
2016-03-08 13:30:00,62.28,62.33,62.23,62.29,152772.0,32.97,32.9965,32.9435,32.9753,152772.0
2016-03-08 14:00:00,62.28,62.39,62.15,62.19,327300.0,32.97,33.0283,32.9012,32.9224,327300.0
2016-03-08 14:30:00,62.19,62.27,62.13,62.24,295393.0,32.9224,32.9647,32.8906,32.9488,295393.0
2016-03-08 15:00:00,62.24,62.29,62.09,62.1,427999.0,32.9488,32.9753,32.8694,32.8747,427999.0
2016-03-08 15:30:00,62.1,62.32,62.06,62.28,1017922.0,32.8747,32.9912,32.8536,32.97,1017922.0
2016-03-09 09:30:00,62.64,62.82,62.41,62.71,546279.0,33.1606,33.2559,33.0388,33.1977,546279.0
2016-03-09 10:00:00,62.7,62.89,62.66,62.81,468363.0,33.1924,33.2929,33.1712,33.2506,468363.0
2016-03-09 10:30:00,62.84,62.87,62.56,62.61,332405.0,33.2665,33.2824,33.1182,33.1447,332405.0
2016-03-09 11:00:00,62.61,62.86,62.59,62.77,391469.0,33.1447,33.2771,33.1341,33.2294,391469.0
2016-03-09 11:30:00,62.77,62.77,62.57,62.67,232494.0,33.2294,33.2294,33.1235,33.1765,232494.0
2016-03-09 12:00:00,62.67,62.67,62.51,62.52,161076.0,33.1765,33.1765,33.0918,33.0971,161076.0
2016-03-09 12:30:00,62.52,62.54,62.4,62.5,263505.0,33.0971,33.1077,33.0335,33.0865,263505.0
2016-03-09 13:00:00,62.5,62.56,62.42,62.53,200360.0,33.0865,33.1182,33.0441,33.1024,200360.0
2016-03-09 13:30:00,62.53,62.72,62.49,62.66,189128.0,33.1024,33.2029,33.0812,33.1712,189128.0
2016-03-09 14:00:00,62.67,62.83,62.62,62.8,319001.0,33.1765,33.2612,33.15,33.2453,319001.0
2016-03-09 14:30:00,62.79,62.82,62.68,62.75,307844.0,33.24,33.2559,33.1818,33.2188,307844.0
2016-03-09 15:00:00,62.75,62.8,62.65,62.8,337830.0,33.2188,33.2453,33.1659,33.2453,337830.0
2016-03-09 15:30:00,62.79,62.88,62.66,62.8,1007395.0,33.24,33.2876,33.1712,33.2453,1007395.0
2016-03-10 09:30:00,62.91,63.08,62.79,63.07,773968.0,33.3035,33.3935,33.24,33.3882,773968.0
2016-03-10 10:00:00,63.08,63.15,62.91,63.01,357366.0,33.3935,33.4306,33.3035,33.3565,357366.0
2016-03-10 10:30:00,63.01,63.04,62.75,62.76,395294.0,33.3565,33.3723,33.2188,33.2241,395294.0
2016-03-10 11:00:00,62.79,62.9,62.58,62.69,324388.0,33.24,33.2982,33.1288,33.1871,324388.0
2016-03-10 11:30:00,62.68,62.7,62.5,62.54,268605.0,33.1818,33.1924,33.0865,33.1077,268605.0
2016-03-10 12:00:00,62.54,62.65,62.42,62.54,201489.0,33.1077,33.1659,33.0441,33.1077,201489.0
2016-03-10 12:30:00,62.54,62.6,62.42,62.54,233128.0,33.1077,33.1394,33.0441,33.1077,233128.0
2016-03-10 13:00:00,62.55,62.67,62.48,62.65,178769.0,33.113,33.1765,33.0759,33.1659,178769.0
2016-03-10 13:30:00,62.65,62.79,62.57,62.69,228407.0,33.1659,33.24,33.1235,33.1871,228407.0
2016-03-10 14:00:00,62.69,62.81,62.65,62.78,287355.0,33.1871,33.2506,33.1659,33.2347,287355.0
2016-03-10 14:30:00,62.78,62.92,62.69,62.88,316189.0,33.2347,33.3088,33.1871,33.2876,316189.0
2016-03-10 15:00:00,62.88,63.0,62.77,62.92,449067.0,33.2876,33.3512,33.2294,33.3088,449067.0
2016-03-10 15:30:00,62.91,63.01,62.84,63.01,886616.0,33.3035,33.3565,33.2665,33.3565,886616.0
2016-03-11 09:30:00,62.8,62.86,62.1,62.24,649619.0,33.5482,33.5803,33.1743,33.2491,649619.0
2016-03-11 10:00:00,62.26,62.32,62.07,62.11,453658.0,33.2597,33.2918,33.1582,33.1796,453658.0
2016-03-11 10:30:00,62.11,62.37,62.09,62.37,444953.0,33.1796,33.3185,33.1689,33.3185,444953.0
2016-03-11 11:00:00,62.35,62.45,62.27,62.29,375749.0,33.3078,33.3612,33.2651,33.2758,375749.0
2016-03-11 11:30:00,62.3,62.36,62.06,62.11,270131.0,33.2811,33.3132,33.1529,33.1796,270131.0
2016-03-11 12:00:00,62.11,62.26,62.09,62.24,218630.0,33.1796,33.2597,33.1689,33.2491,218630.0
2016-03-11 12:30:00,62.24,62.27,62.0,62.08,982635.0,33.2491,33.2651,33.1208,33.1636,982635.0
2016-03-11 13:00:00,62.07,62.08,61.94,61.97,216995.0,33.1582,33.1636,33.0888,33.1048,216995.0
2016-03-11 13:30:00,61.96,62.04,61.87,62.04,240123.0,33.0995,33.1422,33.0514,33.1422,240123.0
2016-03-11 14:00:00,62.04,62.12,61.81,61.82,302584.0,33.1422,33.1849,33.0193,33.0247,302584.0
2016-03-11 14:30:00,61.82,61.9,61.75,61.75,299261.0,33.0247,33.0674,32.9873,32.9873,299261.0
2016-03-11 15:00:00,61.75,61.98,61.73,61.94,375812.0,32.9873,33.1102,32.9766,33.0888,375812.0
2016-03-11 15:30:00,61.94,62.04,61.86,62.01,1110908.0,33.0888,33.1422,33.0461,33.1262,1110908.0
2016-03-14 09:30:00,62.14,62.3,61.76,61.81,507015.0,33.1956,33.2811,32.9926,33.0193,507015.0
2016-03-14 10:00:00,61.81,61.86,61.59,61.63,363971.0,33.0193,33.0461,32.9018,32.9232,363971.0
2016-03-14 10:30:00,61.63,61.97,61.57,61.96,278154.0,32.9232,33.1048,32.8911,33.0995,278154.0
2016-03-14 11:00:00,61.96,62.12,61.92,62.0,212421.0,33.0995,33.1849,33.0781,33.1208,212421.0
2016-03-14 11:30:00,61.99,62.04,61.88,61.96,352968.0,33.1155,33.1422,33.0567,33.0995,352968.0
2016-03-14 12:00:00,61.96,62.06,61.92,62.02,180767.0,33.0995,33.1529,33.0781,33.1315,180767.0
2016-03-14 12:30:00,62.03,62.09,61.87,61.96,145495.0,33.1369,33.1689,33.0514,33.0995,145495.0
2016-03-14 13:00:00,61.96,61.98,61.87,61.89,192264.0,33.0995,33.1102,33.0514,33.0621,192264.0
2016-03-14 13:30:00,61.89,61.92,61.7,61.77,153425.0,33.0621,33.0781,32.9606,32.998,153425.0
2016-03-14 14:00:00,61.77,61.82,61.66,61.76,219891.0,32.998,33.0247,32.9392,32.9926,219891.0
2016-03-14 14:30:00,61.76,61.96,61.68,61.92,275312.0,32.9926,33.0995,32.9499,33.0781,275312.0
2016-03-14 15:00:00,61.92,62.1,61.91,62.1,278848.0,33.0781,33.1743,33.0728,33.1743,278848.0
2016-03-14 15:30:00,62.1,62.14,61.97,61.98,535965.0,33.1743,33.1956,33.1048,33.1102,535965.0
2016-03-15 09:30:00,61.69,62.06,61.67,61.8,456105.0,32.9552,33.1529,32.9446,33.014,456105.0
2016-03-15 10:00:00,61.8,62.02,61.8,61.97,373980.0,33.014,33.1315,33.014,33.1048,373980.0
2016-03-15 10:30:00,61.97,62.02,61.85,61.91,292008.0,33.1048,33.1315,33.0407,33.0728,292008.0
2016-03-15 11:00:00,61.91,61.93,61.85,61.88,306960.0,33.0728,33.0834,33.0407,33.0567,306960.0
2016-03-15 11:30:00,61.89,61.9,61.71,61.71,226190.0,33.0621,33.0674,32.9659,32.9659,226190.0
2016-03-15 12:00:00,61.71,61.79,61.69,61.79,317456.0,32.9659,33.0087,32.9552,33.0087,317456.0
2016-03-15 12:30:00,61.79,61.83,61.73,61.76,240378.0,33.0087,33.03,32.9766,32.9926,240378.0
2016-03-15 13:00:00,61.75,61.99,61.75,61.96,415759.0,32.9873,33.1155,32.9873,33.0995,415759.0
2016-03-15 13:30:00,61.96,61.99,61.86,61.88,178016.0,33.0995,33.1155,33.0461,33.0567,178016.0
2016-03-15 14:00:00,61.89,61.89,61.77,61.82,260606.0,33.0621,33.0621,32.998,33.0247,260606.0
2016-03-15 14:30:00,61.81,61.88,61.78,61.82,306702.0,33.0193,33.0567,33.0033,33.0247,306702.0
2016-03-15 15:00:00,61.82,61.9,61.78,61.89,306252.0,33.0247,33.0674,33.0033,33.0621,306252.0
2016-03-15 15:30:00,61.89,61.92,61.77,61.85,850667.0,33.0621,33.0781,32.998,33.0407,850667.0
2016-03-16 09:30:00,61.83,61.83,61.35,61.48,386686.0,33.03,33.03,32.7736,32.8431,386686.0
2016-03-16 10:00:00,61.49,61.57,61.31,61.32,308812.0,32.8484,32.8911,32.7522,32.7576,308812.0
2016-03-16 10:30:00,61.33,61.39,61.28,61.37,264038.0,32.7629,32.795,32.7362,32.7843,264038.0
2016-03-16 11:00:00,61.36,61.49,61.31,61.49,205893.0,32.779,32.8484,32.7522,32.8484,205893.0
2016-03-16 11:30:00,61.5,61.68,61.48,61.67,210466.0,32.8537,32.9499,32.8431,32.9446,210466.0
2016-03-16 12:00:00,61.67,61.7,61.54,61.67,177581.0,32.9446,32.9606,32.8751,32.9446,177581.0
2016-03-16 12:30:00,61.66,61.73,61.6,61.7,125770.0,32.9392,32.9766,32.9072,32.9606,125770.0
2016-03-16 13:00:00,61.71,61.74,61.54,61.59,159675.0,32.9659,32.982,32.8751,32.9018,159675.0
2016-03-16 13:30:00,61.6,61.6,61.43,61.57,262355.0,32.9072,32.9072,32.8163,32.8911,262355.0
2016-03-16 14:00:00,61.58,62.19,61.57,62.16,647118.0,32.8965,33.2223,32.8911,33.2063,647118.0
2016-03-16 14:30:00,62.17,62.18,61.89,61.95,475325.0,33.2117,33.217,33.0621,33.0941,475325.0
2016-03-16 15:00:00,61.95,62.22,61.93,62.07,381181.0,33.0941,33.2384,33.0834,33.1582,381181.0
2016-03-16 15:30:00,62.08,62.21,62.04,62.09,665451.0,33.1636,33.233,33.1422,33.1689,665451.0
2016-03-17 09:30:00,62.07,62.24,62.01,62.18,491489.0,33.1582,33.2491,33.1262,33.217,491489.0
2016-03-17 10:00:00,62.18,62.34,62.16,62.29,469992.0,33.217,33.3025,33.2063,33.2758,469992.0
2016-03-17 10:30:00,62.28,62.36,62.12,62.17,279174.0,33.2704,33.3132,33.1849,33.2117,279174.0
2016-03-17 11:00:00,62.17,62.4,62.17,62.37,293606.0,33.2117,33.3345,33.2117,33.3185,293606.0
2016-03-17 11:30:00,62.38,62.4,62.29,62.33,233140.0,33.3238,33.3345,33.2758,33.2971,233140.0
2016-03-17 12:00:00,62.32,62.34,62.21,62.34,146894.0,33.2918,33.3025,33.233,33.3025,146894.0
2016-03-17 12:30:00,62.33,62.47,62.32,62.43,183179.0,33.2971,33.3719,33.2918,33.3506,183179.0
2016-03-17 13:00:00,62.43,62.5,62.33,62.46,467038.0,33.3506,33.3879,33.2971,33.3666,467038.0
2016-03-17 13:30:00,62.47,62.59,62.43,62.55,372228.0,33.3719,33.436,33.3506,33.4147,372228.0
2016-03-17 14:00:00,62.54,62.61,62.52,62.61,302582.0,33.4093,33.4467,33.3986,33.4467,302582.0
2016-03-17 14:30:00,62.61,62.68,62.54,62.64,332906.0,33.4467,33.4841,33.4093,33.4627,332906.0
2016-03-17 15:00:00,62.64,62.65,62.42,62.44,411091.0,33.4627,33.4681,33.3452,33.3559,411091.0
2016-03-17 15:30:00,62.44,62.49,62.28,62.31,1263113.0,33.3559,33.3826,33.2704,33.2864,1263113.0
2016-03-18 09:30:00,62.39,62.44,61.8,62.18,2733510.0,33.3292,33.3559,33.014,33.217,2733510.0
2016-03-18 10:00:00,62.17,62.2,61.85,61.91,414203.0,33.2117,33.2277,33.0407,33.0728,414203.0
2016-03-18 10:30:00,61.92,62.05,61.77,61.8,415542.0,33.0781,33.1476,32.998,33.014,415542.0
2016-03-18 11:00:00,61.79,61.83,61.71,61.76,374629.0,33.0087,33.03,32.9659,32.9926,374629.0
2016-03-18 11:30:00,61.76,61.79,61.57,61.62,432000.0,32.9926,33.0087,32.8911,32.9178,432000.0
2016-03-18 12:00:00,61.62,61.67,61.58,61.59,422017.0,32.9178,32.9446,32.8965,32.9018,422017.0
2016-03-18 12:30:00,61.59,61.62,61.51,61.55,263042.0,32.9018,32.9178,32.8591,32.8805,263042.0
2016-03-18 13:00:00,61.55,61.59,61.52,61.58,269273.0,32.8805,32.9018,32.8644,32.8965,269273.0
2016-03-18 13:30:00,61.57,61.63,61.53,61.58,318845.0,32.8911,32.9232,32.8698,32.8965,318845.0
2016-03-18 14:00:00,61.59,61.64,61.55,61.55,373236.0,32.9018,32.9285,32.8805,32.8805,373236.0
2016-03-18 14:30:00,61.55,61.6,61.39,61.44,478508.0,32.8805,32.9072,32.795,32.8217,478508.0
2016-03-18 15:00:00,61.44,61.54,61.41,61.54,536125.0,32.8217,32.8751,32.8057,32.8751,536125.0
2016-03-18 15:30:00,61.54,61.7,61.48,61.53,834244.0,32.8751,32.9606,32.8431,32.8698,834244.0
2016-03-21 09:30:00,61.45,61.51,61.06,61.23,410256.0,32.827,32.8591,32.6187,32.7095,410256.0
2016-03-21 10:00:00,61.23,61.74,61.22,61.59,270370.0,32.7095,32.982,32.7042,32.9018,270370.0
2016-03-21 10:30:00,61.57,61.83,61.57,61.79,218609.0,32.8911,33.03,32.8911,33.0087,218609.0
2016-03-21 11:00:00,61.8,61.88,61.75,61.84,173087.0,33.014,33.0567,32.9873,33.0354,173087.0
2016-03-21 11:30:00,61.83,61.85,61.65,61.67,150743.0,33.03,33.0407,32.9339,32.9446,150743.0
2016-03-21 12:00:00,61.67,61.91,61.65,61.84,157986.0,32.9446,33.0728,32.9339,33.0354,157986.0
2016-03-21 12:30:00,61.84,61.94,61.81,61.93,253951.0,33.0354,33.0888,33.0193,33.0834,253951.0
2016-03-21 13:00:00,61.93,61.95,61.84,61.93,107509.0,33.0834,33.0941,33.0354,33.0834,107509.0
2016-03-21 13:30:00,61.92,62.0,61.91,61.96,211311.0,33.0781,33.1208,33.0728,33.0995,211311.0
2016-03-21 14:00:00,61.96,62.0,61.85,61.87,184051.0,33.0995,33.1208,33.0407,33.0514,184051.0
2016-03-21 14:30:00,61.87,61.9,61.83,61.87,214556.0,33.0514,33.0674,33.03,33.0514,214556.0
2016-03-21 15:00:00,61.86,61.87,61.75,61.78,248638.0,33.0461,33.0514,32.9873,33.0033,248638.0
2016-03-21 15:30:00,61.77,61.8,61.68,61.72,531626.0,32.998,33.014,32.9499,32.9713,531626.0
2016-03-22 09:30:00,61.45,61.66,61.12,61.27,517281.0,32.827,32.9392,32.6507,32.7309,517281.0
2016-03-22 10:00:00,61.28,61.37,61.13,61.16,264427.0,32.7362,32.7843,32.6561,32.6721,264427.0
2016-03-22 10:30:00,61.15,61.31,61.12,61.18,139843.0,32.6668,32.7522,32.6507,32.6828,139843.0
2016-03-22 11:00:00,61.17,61.28,61.13,61.26,140838.0,32.6775,32.7362,32.6561,32.7255,140838.0
2016-03-22 11:30:00,61.25,61.27,61.0,61.05,255436.0,32.7202,32.7309,32.5866,32.6133,255436.0
2016-03-22 12:00:00,61.04,61.13,61.0,61.08,203631.0,32.608,32.6561,32.5866,32.6294,203631.0
2016-03-22 12:30:00,61.07,61.2,61.06,61.18,202247.0,32.624,32.6935,32.6187,32.6828,202247.0
2016-03-22 13:00:00,61.17,61.18,61.05,61.14,273891.0,32.6775,32.6828,32.6133,32.6614,273891.0
2016-03-22 13:30:00,61.14,61.15,60.96,60.97,282649.0,32.6614,32.6668,32.5653,32.5706,282649.0
2016-03-22 14:00:00,60.98,61.04,60.86,60.87,218541.0,32.576,32.608,32.5118,32.5172,218541.0
2016-03-22 14:30:00,60.88,61.03,60.86,60.9,308041.0,32.5225,32.6027,32.5118,32.5332,308041.0
2016-03-22 15:00:00,60.89,60.93,60.77,60.84,369126.0,32.5279,32.5492,32.4638,32.5012,369126.0
2016-03-22 15:30:00,60.84,61.01,60.81,60.99,867706.0,32.5012,32.592,32.4851,32.5813,867706.0
2016-03-23 09:30:00,60.86,61.0,60.33,60.98,725588.0,32.5118,32.5866,32.2287,32.576,725588.0
2016-03-23 10:00:00,60.97,61.29,60.94,61.24,364915.0,32.5706,32.7416,32.5546,32.7148,364915.0
2016-03-23 10:30:00,61.24,61.4,61.17,61.24,333638.0,32.7148,32.8003,32.6775,32.7148,333638.0
2016-03-23 11:00:00,61.24,61.48,61.18,61.41,329184.0,32.7148,32.8431,32.6828,32.8057,329184.0
2016-03-23 11:30:00,61.41,61.45,61.33,61.42,286151.0,32.8057,32.827,32.7629,32.811,286151.0
2016-03-23 12:00:00,61.42,61.49,61.3,61.49,263725.0,32.811,32.8484,32.7469,32.8484,263725.0
2016-03-23 12:30:00,61.49,61.5,61.25,61.3,198268.0,32.8484,32.8537,32.7202,32.7469,198268.0
2016-03-23 13:00:00,61.29,61.58,61.29,61.52,349089.0,32.7416,32.8965,32.7416,32.8644,349089.0
2016-03-23 13:30:00,61.52,61.71,61.51,61.7,352214.0,32.8644,32.9659,32.8591,32.9606,352214.0
2016-03-23 14:00:00,61.69,61.78,61.57,61.62,304507.0,32.9552,33.0033,32.8911,32.9178,304507.0
2016-03-23 14:30:00,61.61,61.63,61.44,61.49,249919.0,32.9125,32.9232,32.8217,32.8484,249919.0
2016-03-23 15:00:00,61.49,61.54,61.45,61.52,270559.0,32.8484,32.8751,32.827,32.8644,270559.0
2016-03-23 15:30:00,61.52,61.58,61.41,61.42,809330.0,32.8644,32.8965,32.8057,32.811,809330.0
2016-03-24 09:30:00,60.81,61.29,60.72,61.1,468977.0,32.4851,32.7416,32.4371,32.6401,468977.0
2016-03-24 10:00:00,61.11,61.11,60.76,60.78,528231.0,32.6454,32.6454,32.4584,32.4691,528231.0
2016-03-24 10:30:00,60.79,60.81,60.51,60.53,437401.0,32.4745,32.4851,32.3249,32.3356,437401.0
2016-03-24 11:00:00,60.54,60.64,60.51,60.59,288359.0,32.3409,32.3943,32.3249,32.3676,288359.0
2016-03-24 11:30:00,60.58,60.73,60.58,60.72,498658.0,32.3623,32.4424,32.3623,32.4371,498658.0
2016-03-24 12:00:00,60.71,60.84,60.56,60.58,299323.0,32.4317,32.5012,32.3516,32.3623,299323.0
2016-03-24 12:30:00,60.59,60.67,60.57,60.62,174067.0,32.3676,32.4103,32.3569,32.3836,174067.0
2016-03-24 13:00:00,60.62,60.87,60.62,60.87,175760.0,32.3836,32.5172,32.3836,32.5172,175760.0
2016-03-24 13:30:00,60.87,60.92,60.81,60.85,172034.0,32.5172,32.5439,32.4851,32.5065,172034.0
2016-03-24 14:00:00,60.85,60.96,60.82,60.94,150439.0,32.5065,32.5653,32.4905,32.5546,150439.0
2016-03-24 14:30:00,60.95,60.99,60.77,60.77,275614.0,32.5599,32.5813,32.4638,32.4638,275614.0
2016-03-24 15:00:00,60.78,60.84,60.73,60.77,201969.0,32.4691,32.5012,32.4424,32.4638,201969.0
2016-03-24 15:30:00,60.78,60.89,60.75,60.87,588702.0,32.4691,32.5279,32.4531,32.5172,588702.0
2016-03-28 09:30:00,60.87,61.35,60.85,61.11,469395.0,32.5172,32.7736,32.5065,32.6454,469395.0
2016-03-28 10:00:00,61.11,61.38,61.1,61.37,318437.0,32.6454,32.7896,32.6401,32.7843,318437.0
2016-03-28 10:30:00,61.37,61.49,61.28,61.37,237899.0,32.7843,32.8484,32.7362,32.7843,237899.0
2016-03-28 11:00:00,61.37,61.6,61.37,61.52,213535.0,32.7843,32.9072,32.7843,32.8644,213535.0
2016-03-28 11:30:00,61.52,61.75,61.45,61.73,229485.0,32.8644,32.9873,32.827,32.9766,229485.0
2016-03-28 12:00:00,61.73,61.74,61.63,61.66,190785.0,32.9766,32.982,32.9232,32.9392,190785.0
2016-03-28 12:30:00,61.65,61.8,61.64,61.71,245687.0,32.9339,33.014,32.9285,32.9659,245687.0
2016-03-28 13:00:00,61.71,61.71,61.56,61.57,126453.0,32.9659,32.9659,32.8858,32.8911,126453.0
2016-03-28 13:30:00,61.58,61.69,61.55,61.67,196817.0,32.8965,32.9552,32.8805,32.9446,196817.0
2016-03-28 14:00:00,61.67,61.85,61.67,61.76,267565.0,32.9446,33.0407,32.9446,32.9926,267565.0
2016-03-28 14:30:00,61.77,61.77,61.59,61.63,245482.0,32.998,32.998,32.9018,32.9232,245482.0
2016-03-28 15:00:00,61.64,61.81,61.63,61.71,267091.0,32.9285,33.0193,32.9232,32.9659,267091.0
2016-03-28 15:30:00,61.7,61.77,61.56,61.64,591931.0,32.9606,32.998,32.8858,32.9285,591931.0
2016-03-29 09:30:00,61.86,62.58,61.75,62.09,792666.0,33.0461,33.4307,32.9873,33.1689,792666.0
2016-03-29 10:00:00,62.11,62.3,61.94,61.99,399179.0,33.1796,33.2811,33.0888,33.1155,399179.0
2016-03-29 10:30:00,62.0,62.0,61.76,61.8,1081918.0,33.1208,33.1208,32.9926,33.014,1081918.0
2016-03-29 11:00:00,61.8,61.91,61.75,61.78,500725.0,33.014,33.0728,32.9873,33.0033,500725.0
2016-03-29 11:30:00,61.77,61.78,61.48,61.52,554098.0,32.998,33.0033,32.8431,32.8644,554098.0
2016-03-29 12:00:00,61.52,62.03,61.5,61.96,822012.0,32.8644,33.1369,32.8537,33.0995,822012.0
2016-03-29 12:30:00,61.96,62.08,61.9,61.96,639059.0,33.0995,33.1636,33.0674,33.0995,639059.0
2016-03-29 13:00:00,61.97,62.01,61.65,61.66,360348.0,33.1048,33.1262,32.9339,32.9392,360348.0
2016-03-29 13:30:00,61.66,61.89,61.64,61.89,579642.0,32.9392,33.0621,32.9285,33.0621,579642.0
2016-03-29 14:00:00,61.88,62.01,61.88,62.0,353994.0,33.0567,33.1262,33.0567,33.1208,353994.0
2016-03-29 14:30:00,61.99,62.01,61.86,61.91,631173.0,33.1155,33.1262,33.0461,33.0728,631173.0
2016-03-29 15:00:00,61.9,61.99,61.87,61.92,345871.0,33.0674,33.1155,33.0514,33.0781,345871.0
2016-03-29 15:30:00,61.92,62.04,61.9,62.02,783611.0,33.0781,33.1422,33.0674,33.1315,783611.0
2016-03-30 09:30:00,62.16,62.37,62.03,62.19,975578.0,33.2063,33.3185,33.1369,33.2223,975578.0
2016-03-30 10:00:00,62.19,62.51,62.15,62.43,859877.0,33.2223,33.3933,33.201,33.3506,859877.0
2016-03-30 10:30:00,62.44,62.48,62.24,62.47,576189.0,33.3559,33.3773,33.2491,33.3719,576189.0
2016-03-30 11:00:00,62.48,62.56,62.46,62.52,409236.0,33.3773,33.42,33.3666,33.3986,409236.0
2016-03-30 11:30:00,62.52,62.6,62.48,62.58,366961.0,33.3986,33.4414,33.3773,33.4307,366961.0
2016-03-30 12:00:00,62.58,62.65,62.49,62.52,259384.0,33.4307,33.4681,33.3826,33.3986,259384.0
2016-03-30 12:30:00,62.51,62.61,62.48,62.61,251842.0,33.3933,33.4467,33.3773,33.4467,251842.0
2016-03-30 13:00:00,62.61,62.64,62.54,62.58,216726.0,33.4467,33.4627,33.4093,33.4307,216726.0
2016-03-30 13:30:00,62.58,62.7,62.57,62.66,185517.0,33.4307,33.4948,33.4253,33.4734,185517.0
2016-03-30 14:00:00,62.66,62.8,62.66,62.76,391518.0,33.4734,33.5482,33.4734,33.5268,391518.0
2016-03-30 14:30:00,62.76,62.8,62.65,62.77,301443.0,33.5268,33.5482,33.4681,33.5322,301443.0
2016-03-30 15:00:00,62.76,62.78,62.72,62.75,371548.0,33.5268,33.5375,33.5055,33.5215,371548.0
2016-03-30 15:30:00,62.74,62.76,62.55,62.59,562980.0,33.5162,33.5268,33.4147,33.436,562980.0
2016-03-31 09:30:00,62.58,62.75,62.37,62.72,541622.0,33.4307,33.5215,33.3185,33.5055,541622.0
2016-03-31 10:00:00,62.72,62.75,62.51,62.62,290561.0,33.5055,33.5215,33.3933,33.4521,290561.0
2016-03-31 10:30:00,62.61,62.75,62.61,62.74,234427.0,33.4467,33.5215,33.4467,33.5162,234427.0
2016-03-31 11:00:00,62.75,63.0,62.73,62.97,530944.0,33.5215,33.6551,33.5108,33.639,530944.0
2016-03-31 11:30:00,62.97,62.99,62.86,62.86,344661.0,33.639,33.6497,33.5803,33.5803,344661.0
2016-03-31 12:00:00,62.87,62.95,62.72,62.9,262171.0,33.5856,33.6283,33.5055,33.6016,262171.0
2016-03-31 12:30:00,62.89,62.93,62.74,62.82,242119.0,33.5963,33.6177,33.5162,33.5589,242119.0
2016-03-31 13:00:00,62.81,62.92,62.78,62.83,306978.0,33.5536,33.6123,33.5375,33.5642,306978.0
2016-03-31 13:30:00,62.83,62.87,62.75,62.79,146109.0,33.5642,33.5856,33.5215,33.5429,146109.0
2016-03-31 14:00:00,62.79,62.84,62.75,62.79,279651.0,33.5429,33.5696,33.5215,33.5429,279651.0
2016-03-31 14:30:00,62.78,62.81,62.71,62.75,304252.0,33.5375,33.5536,33.5001,33.5215,304252.0
2016-03-31 15:00:00,62.74,62.8,62.68,62.74,345711.0,33.5162,33.5482,33.4841,33.5162,345711.0
2016-03-31 15:30:00,62.75,62.82,62.62,62.65,749647.0,33.5215,33.5589,33.4521,33.4681,749647.0
2016-04-01 09:30:00,62.35,62.58,62.11,62.47,683522.0,33.3078,33.4307,33.1796,33.3719,683522.0
2016-04-01 10:00:00,62.47,62.71,62.47,62.67,419002.0,33.3719,33.5001,33.3719,33.4788,419002.0
2016-04-01 10:30:00,62.67,62.85,62.67,62.78,329920.0,33.4788,33.5749,33.4788,33.5375,329920.0
2016-04-01 11:00:00,62.78,62.86,62.71,62.78,300122.0,33.5375,33.5803,33.5001,33.5375,300122.0
2016-04-01 11:30:00,62.79,62.82,62.67,62.67,231623.0,33.5429,33.5589,33.4788,33.4788,231623.0
2016-04-01 12:00:00,62.66,62.74,62.58,62.71,157425.0,33.4734,33.5162,33.4307,33.5001,157425.0
2016-04-01 12:30:00,62.71,62.72,62.59,62.62,146413.0,33.5001,33.5055,33.436,33.4521,146413.0
2016-04-01 13:00:00,62.63,62.7,62.55,62.67,194085.0,33.4574,33.4948,33.4147,33.4788,194085.0
2016-04-01 13:30:00,62.68,62.75,62.64,62.75,207729.0,33.4841,33.5215,33.4627,33.5215,207729.0
2016-04-01 14:00:00,62.76,62.83,62.74,62.81,225194.0,33.5268,33.5642,33.5162,33.5536,225194.0
2016-04-01 14:30:00,62.8,62.91,62.78,62.87,228990.0,33.5482,33.607,33.5375,33.5856,228990.0
2016-04-01 15:00:00,62.87,62.91,62.83,62.91,231714.0,33.5856,33.607,33.5642,33.607,231714.0
2016-04-01 15:30:00,62.9,63.15,62.89,63.06,1006868.0,33.6016,33.7352,33.5963,33.6871,1006868.0
2016-04-04 09:30:00,63.03,63.29,62.77,62.8,435731.0,33.6711,33.81,33.5322,33.5482,435731.0
2016-04-04 10:00:00,62.82,62.97,62.69,62.75,416599.0,33.5589,33.639,33.4894,33.5215,416599.0
2016-04-04 10:30:00,62.74,62.95,62.67,62.9,303338.0,33.5162,33.6283,33.4788,33.6016,303338.0
2016-04-04 11:00:00,62.9,63.09,62.88,63.02,251722.0,33.6016,33.7031,33.5909,33.6657,251722.0
2016-04-04 11:30:00,63.03,63.08,62.88,62.9,265124.0,33.6711,33.6978,33.5909,33.6016,265124.0
2016-04-04 12:00:00,62.9,63.0,62.86,62.93,166351.0,33.6016,33.6551,33.5803,33.6177,166351.0
2016-04-04 12:30:00,62.92,62.95,62.85,62.92,154772.0,33.6123,33.6283,33.5749,33.6123,154772.0
2016-04-04 13:00:00,62.92,62.97,62.82,62.95,153755.0,33.6123,33.639,33.5589,33.6283,153755.0
2016-04-04 13:30:00,62.95,62.98,62.9,62.95,215798.0,33.6283,33.6444,33.6016,33.6283,215798.0
2016-04-04 14:00:00,62.95,63.21,62.9,63.2,445508.0,33.6283,33.7672,33.6016,33.7619,445508.0
2016-04-04 14:30:00,63.2,63.3,63.17,63.3,368731.0,33.7619,33.8153,33.7459,33.8153,368731.0
2016-04-04 15:00:00,63.29,63.29,63.06,63.08,323694.0,33.81,33.81,33.6871,33.6978,323694.0
2016-04-04 15:30:00,63.08,63.23,63.06,63.22,610928.0,33.6978,33.7779,33.6871,33.7726,610928.0
2016-04-05 09:30:00,63.04,63.26,62.86,62.93,648533.0,33.6764,33.7939,33.5803,33.6177,648533.0
2016-04-05 10:00:00,62.93,63.13,62.93,63.07,285866.0,33.6177,33.7245,33.6177,33.6924,285866.0
2016-04-05 10:30:00,63.07,63.24,62.98,63.2,408458.0,33.6924,33.7833,33.6444,33.7619,408458.0
2016-04-05 11:00:00,63.2,63.27,63.09,63.18,244158.0,33.7619,33.7993,33.7031,33.7512,244158.0
2016-04-05 11:30:00,63.18,63.21,62.96,62.98,269892.0,33.7512,33.7672,33.6337,33.6444,269892.0
2016-04-05 12:00:00,62.98,63.05,62.89,63.04,222761.0,33.6444,33.6818,33.5963,33.6764,222761.0
2016-04-05 12:30:00,63.03,63.03,62.88,62.89,177575.0,33.6711,33.6711,33.5909,33.5963,177575.0
2016-04-05 13:00:00,62.88,62.98,62.85,62.98,148324.0,33.5909,33.6444,33.5749,33.6444,148324.0
2016-04-05 13:30:00,62.98,62.98,62.82,62.86,161460.0,33.6444,33.6444,33.5589,33.5803,161460.0
2016-04-05 14:00:00,62.85,62.98,62.82,62.94,227354.0,33.5749,33.6444,33.5589,33.623,227354.0
2016-04-05 14:30:00,62.95,63.05,62.94,63.01,175232.0,33.6283,33.6818,33.623,33.6604,175232.0
2016-04-05 15:00:00,63.02,63.02,62.91,62.94,198540.0,33.6657,33.6657,33.607,33.623,198540.0
2016-04-05 15:30:00,62.95,62.99,62.79,62.92,525827.0,33.6283,33.6497,33.5429,33.6123,525827.0
2016-04-06 09:30:00,63.0,63.29,62.92,63.09,481429.0,33.6551,33.81,33.6123,33.7031,481429.0
2016-04-06 10:00:00,63.1,63.21,63.05,63.2,314332.0,33.7085,33.7672,33.6818,33.7619,314332.0
2016-04-06 10:30:00,63.21,63.23,63.08,63.2,292514.0,33.7672,33.7779,33.6978,33.7619,292514.0
2016-04-06 11:00:00,63.2,63.27,63.12,63.27,274031.0,33.7619,33.7993,33.7192,33.7993,274031.0
2016-04-06 11:30:00,63.27,63.27,63.16,63.2,311804.0,33.7993,33.7993,33.7405,33.7619,311804.0
2016-04-06 12:00:00,63.19,63.26,63.17,63.26,242517.0,33.7566,33.7939,33.7459,33.7939,242517.0
2016-04-06 12:30:00,63.26,63.3,63.25,63.27,205669.0,33.7939,33.8153,33.7886,33.7993,205669.0
2016-04-06 13:00:00,63.26,63.31,63.23,63.28,224177.0,33.7939,33.8207,33.7779,33.8046,224177.0
2016-04-06 13:30:00,63.27,63.36,63.27,63.31,196350.0,33.7993,33.8474,33.7993,33.8207,196350.0
2016-04-06 14:00:00,63.32,63.34,63.19,63.32,288764.0,33.826,33.8367,33.7566,33.826,288764.0
2016-04-06 14:30:00,63.32,63.43,63.28,63.41,327233.0,33.826,33.8848,33.8046,33.8741,327233.0
2016-04-06 15:00:00,63.4,63.51,63.38,63.5,489790.0,33.8687,33.9275,33.8581,33.9222,489790.0
2016-04-06 15:30:00,63.51,63.64,63.5,63.58,860741.0,33.9275,33.9969,33.9222,33.9649,860741.0
2016-04-07 09:30:00,63.22,63.63,62.83,63.56,534895.0,33.7726,33.9916,33.5642,33.9542,534895.0
2016-04-07 10:00:00,63.56,63.71,63.44,63.47,296542.0,33.9542,34.0343,33.8901,33.9061,296542.0
2016-04-07 10:30:00,63.47,63.56,63.4,63.49,283836.0,33.9061,33.9542,33.8687,33.9168,283836.0
2016-04-07 11:00:00,63.49,63.51,63.32,63.34,253024.0,33.9168,33.9275,33.826,33.8367,253024.0
2016-04-07 11:30:00,63.34,63.37,63.17,63.19,319142.0,33.8367,33.8527,33.7459,33.7566,319142.0
2016-04-07 12:00:00,63.19,63.28,63.18,63.26,320612.0,33.7566,33.8046,33.7512,33.7939,320612.0
2016-04-07 12:30:00,63.25,63.35,63.23,63.31,187755.0,33.7886,33.842,33.7779,33.8207,187755.0
2016-04-07 13:00:00,63.32,63.44,63.3,63.3,165593.0,33.826,33.8901,33.8153,33.8153,165593.0
2016-04-07 13:30:00,63.3,63.4,63.25,63.27,207885.0,33.8153,33.8687,33.7886,33.7993,207885.0
2016-04-07 14:00:00,63.27,63.34,63.22,63.31,269342.0,33.7993,33.8367,33.7726,33.8207,269342.0
2016-04-07 14:30:00,63.31,63.39,63.22,63.25,280379.0,33.8207,33.8634,33.7726,33.7886,280379.0
2016-04-07 15:00:00,63.25,63.37,63.24,63.35,380501.0,33.7886,33.8527,33.7833,33.842,380501.0
2016-04-07 15:30:00,63.34,63.46,63.28,63.42,652000.0,33.8367,33.9008,33.8046,33.8794,652000.0
2016-04-08 09:30:00,63.42,63.92,63.42,63.92,378686.0,33.8794,34.1465,33.8794,34.1465,378686.0
2016-04-08 10:00:00,63.92,63.92,63.7,63.77,318178.0,34.1465,34.1465,34.029,34.0664,318178.0
2016-04-08 10:30:00,63.78,63.96,63.73,63.82,285757.0,34.0717,34.1679,34.045,34.0931,285757.0
2016-04-08 11:00:00,63.83,63.9,63.68,63.87,253304.0,34.0984,34.1358,34.0183,34.1198,253304.0
2016-04-08 11:30:00,63.87,63.95,63.64,63.66,345321.0,34.1198,34.1625,33.9969,34.0076,345321.0
2016-04-08 12:00:00,63.66,63.8,63.66,63.8,165353.0,34.0076,34.0824,34.0076,34.0824,165353.0
2016-04-08 12:30:00,63.8,63.8,63.7,63.74,101639.0,34.0824,34.0824,34.029,34.0504,101639.0
2016-04-08 13:00:00,63.75,63.78,63.72,63.74,141480.0,34.0557,34.0717,34.0397,34.0504,141480.0
2016-04-08 13:30:00,63.74,63.92,63.73,63.9,161649.0,34.0504,34.1465,34.045,34.1358,161649.0
2016-04-08 14:00:00,63.9,63.92,63.84,63.87,226230.0,34.1358,34.1465,34.1038,34.1198,226230.0
2016-04-08 14:30:00,63.87,63.89,63.72,63.78,369831.0,34.1198,34.1305,34.0397,34.0717,369831.0
2016-04-08 15:00:00,63.78,63.81,63.66,63.69,273895.0,34.0717,34.0878,34.0076,34.0237,273895.0
2016-04-08 15:30:00,63.68,63.81,63.62,63.79,651681.0,34.0183,34.0878,33.9863,34.0771,651681.0
2016-04-11 09:30:00,64.0,64.16,63.57,63.61,731161.0,34.1893,34.2747,33.9595,33.9809,731161.0
2016-04-11 10:00:00,63.61,63.8,63.5,63.8,479638.0,33.9809,34.0824,33.9222,34.0824,479638.0
2016-04-11 10:30:00,63.81,63.87,63.71,63.75,432580.0,34.0878,34.1198,34.0343,34.0557,432580.0
2016-04-11 11:00:00,63.75,63.88,63.64,63.86,301708.0,34.0557,34.1252,33.9969,34.1145,301708.0
2016-04-11 11:30:00,63.86,63.92,63.75,63.78,213740.0,34.1145,34.1465,34.0557,34.0717,213740.0
2016-04-11 12:00:00,63.79,63.8,63.52,63.53,215950.0,34.0771,34.0824,33.9328,33.9382,215950.0
2016-04-11 12:30:00,63.52,63.74,63.5,63.7,189138.0,33.9328,34.0504,33.9222,34.029,189138.0
2016-04-11 13:00:00,63.71,63.71,63.38,63.42,331432.0,34.0343,34.0343,33.8581,33.8794,331432.0
2016-04-11 13:30:00,63.42,63.59,63.4,63.58,266943.0,33.8794,33.9702,33.8687,33.9649,266943.0
2016-04-11 14:00:00,63.58,63.64,63.44,63.46,238533.0,33.9649,33.9969,33.8901,33.9008,238533.0
2016-04-11 14:30:00,63.45,63.62,63.38,63.51,334449.0,33.8954,33.9863,33.8581,33.9275,334449.0
2016-04-11 15:00:00,63.51,63.52,63.39,63.41,362013.0,33.9275,33.9328,33.8634,33.8741,362013.0
2016-04-11 15:30:00,63.41,63.43,63.22,63.33,726087.0,33.8741,33.8848,33.7726,33.8313,726087.0
2016-04-12 09:30:00,63.6,63.8,63.33,63.5,448026.0,33.9756,34.0824,33.8313,33.9222,448026.0
2016-04-12 10:00:00,63.5,63.77,63.41,63.75,462443.0,33.9222,34.0664,33.8741,34.0557,462443.0
2016-04-12 10:30:00,63.75,63.98,63.71,63.88,465573.0,34.0557,34.1786,34.0343,34.1252,465573.0
2016-04-12 11:00:00,63.87,63.96,63.73,63.96,330334.0,34.1198,34.1679,34.045,34.1679,330334.0
2016-04-12 11:30:00,63.95,63.97,63.72,63.74,275221.0,34.1625,34.1732,34.0397,34.0504,275221.0
2016-04-12 12:00:00,63.74,63.79,63.62,63.68,143121.0,34.0504,34.0771,33.9863,34.0183,143121.0
2016-04-12 12:30:00,63.68,63.77,63.64,63.72,230435.0,34.0183,34.0664,33.9969,34.0397,230435.0
2016-04-12 13:00:00,63.72,63.76,63.68,63.7,166135.0,34.0397,34.061,34.0183,34.029,166135.0
2016-04-12 13:30:00,63.7,63.79,63.7,63.79,185558.0,34.029,34.0771,34.029,34.0771,185558.0
2016-04-12 14:00:00,63.78,63.8,63.68,63.71,211680.0,34.0717,34.0824,34.0183,34.0343,211680.0
2016-04-12 14:30:00,63.71,63.84,63.69,63.73,230604.0,34.0343,34.1038,34.0237,34.045,230604.0
2016-04-12 15:00:00,63.73,63.89,63.72,63.85,361804.0,34.045,34.1305,34.0397,34.1091,361804.0
2016-04-12 15:30:00,63.84,63.91,63.79,63.83,605018.0,34.1038,34.1412,34.0771,34.0984,605018.0
2016-04-13 09:30:00,64.11,64.11,63.14,63.18,658008.0,34.248,34.248,33.7298,33.7512,658008.0
2016-04-13 10:00:00,63.17,63.18,62.43,62.45,828251.0,33.7459,33.7512,33.3506,33.3612,828251.0
2016-04-13 10:30:00,62.45,62.63,62.21,62.56,763602.0,33.3612,33.4574,33.233,33.42,763602.0
2016-04-13 11:00:00,62.54,62.62,62.01,62.15,1167530.0,33.4093,33.4521,33.1262,33.201,1167530.0
2016-04-13 11:30:00,62.14,62.27,62.03,62.12,558065.0,33.1956,33.2651,33.1369,33.1849,558065.0
2016-04-13 12:00:00,62.11,62.21,61.85,61.91,674726.0,33.1796,33.233,33.0407,33.0728,674726.0
2016-04-13 12:30:00,61.91,61.91,61.64,61.68,1053463.0,33.0728,33.0728,32.9285,32.9499,1053463.0
2016-04-13 13:00:00,61.68,61.77,61.46,61.53,801426.0,32.9499,32.998,32.8324,32.8698,801426.0
2016-04-13 13:30:00,61.52,61.56,61.06,61.17,1054091.0,32.8644,32.8858,32.6187,32.6775,1054091.0
2016-04-13 14:00:00,61.18,61.26,61.03,61.1,956763.0,32.6828,32.7255,32.6027,32.6401,956763.0
2016-04-13 14:30:00,61.09,61.66,61.09,61.62,883012.0,32.6347,32.9392,32.6347,32.9178,883012.0
2016-04-13 15:00:00,61.61,61.8,61.56,61.79,1422939.0,32.9125,33.014,32.8858,33.0087,1422939.0
2016-04-13 15:30:00,61.79,62.08,61.78,62.07,2078900.0,33.0087,33.1636,33.0033,33.1582,2078900.0
2016-04-14 09:30:00,62.19,62.66,62.19,62.54,917398.0,33.2223,33.4734,33.2223,33.4093,917398.0
2016-04-14 10:00:00,62.55,62.6,62.2,62.24,488678.0,33.4147,33.4414,33.2277,33.2491,488678.0
2016-04-14 10:30:00,62.25,62.28,62.0,62.15,421880.0,33.2544,33.2704,33.1208,33.201,421880.0
2016-04-14 11:00:00,62.15,62.19,61.94,61.97,327968.0,33.201,33.2223,33.0888,33.1048,327968.0
2016-04-14 11:30:00,61.97,62.05,61.75,61.75,386502.0,33.1048,33.1476,32.9873,32.9873,386502.0
2016-04-14 12:00:00,61.75,61.9,61.59,61.87,555690.0,32.9873,33.0674,32.9018,33.0514,555690.0
2016-04-14 12:30:00,61.87,61.89,61.66,61.8,338483.0,33.0514,33.0621,32.9392,33.014,338483.0
2016-04-14 13:00:00,61.8,61.91,61.67,61.72,248495.0,33.014,33.0728,32.9446,32.9713,248495.0
2016-04-14 13:30:00,61.73,61.81,61.64,61.66,333296.0,32.9766,33.0193,32.9285,32.9392,333296.0
2016-04-14 14:00:00,61.65,61.67,61.52,61.57,334887.0,32.9339,32.9446,32.8644,32.8911,334887.0
2016-04-14 14:30:00,61.58,61.72,61.5,61.67,445998.0,32.8965,32.9713,32.8537,32.9446,445998.0
2016-04-14 15:00:00,61.67,61.73,61.51,61.58,398631.0,32.9446,32.9766,32.8591,32.8965,398631.0
2016-04-14 15:30:00,61.58,61.68,61.53,61.58,853863.0,32.8965,32.9499,32.8698,32.8965,853863.0
2016-04-15 09:30:00,61.71,61.74,61.15,61.4,1166835.0,32.9659,32.982,32.6668,32.8003,1166835.0
2016-04-15 10:00:00,61.38,61.75,61.35,61.48,383832.0,32.7896,32.9873,32.7736,32.8431,383832.0
2016-04-15 10:30:00,61.48,61.51,61.17,61.2,442207.0,32.8431,32.8591,32.6775,32.6935,442207.0
2016-04-15 11:00:00,61.19,61.19,60.85,60.99,612391.0,32.6881,32.6881,32.5065,32.5813,612391.0
2016-04-15 11:30:00,60.99,61.3,60.98,61.3,294088.0,32.5813,32.7469,32.576,32.7469,294088.0
2016-04-15 12:00:00,61.3,61.32,61.08,61.21,253752.0,32.7469,32.7576,32.6294,32.6988,253752.0
2016-04-15 12:30:00,61.21,61.3,61.14,61.28,200284.0,32.6988,32.7469,32.6614,32.7362,200284.0
2016-04-15 13:00:00,61.28,61.34,61.25,61.33,236392.0,32.7362,32.7683,32.7202,32.7629,236392.0
2016-04-15 13:30:00,61.33,61.45,61.31,61.4,270475.0,32.7629,32.827,32.7522,32.8003,270475.0
2016-04-15 14:00:00,61.4,61.57,61.39,61.56,274099.0,32.8003,32.8911,32.795,32.8858,274099.0
2016-04-15 14:30:00,61.56,61.58,61.49,61.58,321632.0,32.8858,32.8965,32.8484,32.8965,321632.0
2016-04-15 15:00:00,61.58,61.65,61.44,61.6,485287.0,32.8965,32.9339,32.8217,32.9072,485287.0
2016-04-15 15:30:00,61.6,61.73,61.56,61.67,668108.0,32.9072,32.9766,32.8858,32.9446,668108.0
2016-04-18 09:30:00,61.63,62.25,61.58,61.84,495932.0,32.9232,33.2544,32.8965,33.0354,495932.0
2016-04-18 10:00:00,61.83,62.21,61.83,62.21,279132.0,33.03,33.233,33.03,33.233,279132.0
2016-04-18 10:30:00,62.21,62.42,62.14,62.3,331669.0,33.233,33.3452,33.1956,33.2811,331669.0
2016-04-18 11:00:00,62.31,62.35,62.07,62.14,298411.0,33.2864,33.3078,33.1582,33.1956,298411.0
2016-04-18 11:30:00,62.14,62.22,62.01,62.11,190297.0,33.1956,33.2384,33.1262,33.1796,190297.0
2016-04-18 12:00:00,62.1,62.17,61.98,62.14,227310.0,33.1743,33.2117,33.1102,33.1956,227310.0
2016-04-18 12:30:00,62.14,62.29,62.13,62.26,135113.0,33.1956,33.2758,33.1903,33.2597,135113.0
2016-04-18 13:00:00,62.26,62.26,62.09,62.19,149995.0,33.2597,33.2597,33.1689,33.2223,149995.0
2016-04-18 13:30:00,62.19,62.26,62.16,62.23,261178.0,33.2223,33.2597,33.2063,33.2437,261178.0
2016-04-18 14:00:00,62.23,62.29,62.18,62.28,268661.0,33.2437,33.2758,33.217,33.2704,268661.0
2016-04-18 14:30:00,62.28,62.38,62.21,62.29,251317.0,33.2704,33.3238,33.233,33.2758,251317.0
2016-04-18 15:00:00,62.29,62.31,62.21,62.25,233492.0,33.2758,33.2864,33.233,33.2544,233492.0
2016-04-18 15:30:00,62.25,62.26,62.1,62.17,436771.0,33.2544,33.2597,33.1743,33.2117,436771.0
2016-04-19 09:30:00,61.99,62.09,61.26,61.27,898629.0,33.1155,33.1689,32.7255,32.7309,898629.0
2016-04-19 10:00:00,61.27,61.45,61.13,61.43,679060.0,32.7309,32.827,32.6561,32.8163,679060.0
2016-04-19 10:30:00,61.43,61.48,61.28,61.35,253097.0,32.8163,32.8431,32.7362,32.7736,253097.0
2016-04-19 11:00:00,61.34,61.71,61.33,61.71,238537.0,32.7683,32.9659,32.7629,32.9659,238537.0
2016-04-19 11:30:00,61.71,61.84,61.62,61.77,287306.0,32.9659,33.0354,32.9178,32.998,287306.0
2016-04-19 12:00:00,61.75,61.79,61.57,61.57,152065.0,32.9873,33.0087,32.8911,32.8911,152065.0
2016-04-19 12:30:00,61.57,61.72,61.55,61.64,149226.0,32.8911,32.9713,32.8805,32.9285,149226.0
2016-04-19 13:00:00,61.64,61.67,61.55,61.59,121505.0,32.9285,32.9446,32.8805,32.9018,121505.0
2016-04-19 13:30:00,61.58,61.75,61.56,61.71,139916.0,32.8965,32.9873,32.8858,32.9659,139916.0
2016-04-19 14:00:00,61.7,61.73,61.64,61.65,202773.0,32.9606,32.9766,32.9285,32.9339,202773.0
2016-04-19 14:30:00,61.66,61.69,61.57,61.58,193512.0,32.9392,32.9552,32.8911,32.8965,193512.0
2016-04-19 15:00:00,61.57,61.69,61.54,61.68,271670.0,32.8911,32.9552,32.8751,32.9499,271670.0
2016-04-19 15:30:00,61.68,61.72,61.62,61.72,510136.0,32.9499,32.9713,32.9178,32.9713,510136.0
2016-04-20 09:30:00,61.57,61.64,61.21,61.36,515353.0,32.8911,32.9285,32.6988,32.779,515353.0
2016-04-20 10:00:00,61.36,61.56,61.3,61.34,332751.0,32.779,32.8858,32.7469,32.7683,332751.0
2016-04-20 10:30:00,61.32,61.58,61.32,61.53,316632.0,32.7576,32.8965,32.7576,32.8698,316632.0
2016-04-20 11:00:00,61.54,61.78,61.48,61.69,390787.0,32.8751,33.0033,32.8431,32.9552,390787.0
2016-04-20 11:30:00,61.69,61.78,61.64,61.66,305906.0,32.9552,33.0033,32.9285,32.9392,305906.0
2016-04-20 12:00:00,61.65,61.88,61.64,61.86,113853.0,32.9339,33.0567,32.9285,33.0461,113853.0
2016-04-20 12:30:00,61.87,61.92,61.82,61.84,137436.0,33.0514,33.0781,33.0247,33.0354,137436.0
2016-04-20 13:00:00,61.83,61.84,61.62,61.64,147385.0,33.03,33.0354,32.9178,32.9285,147385.0
2016-04-20 13:30:00,61.63,61.72,61.61,61.68,168496.0,32.9232,32.9713,32.9125,32.9499,168496.0
2016-04-20 14:00:00,61.67,61.9,61.66,61.87,219096.0,32.9446,33.0674,32.9392,33.0514,219096.0
2016-04-20 14:30:00,61.87,61.89,61.71,61.76,242019.0,33.0514,33.0621,32.9659,32.9926,242019.0
2016-04-20 15:00:00,61.76,61.77,61.61,61.62,267095.0,32.9926,32.998,32.9125,32.9178,267095.0
2016-04-20 15:30:00,61.62,61.63,61.39,61.48,547417.0,32.9178,32.9232,32.795,32.8431,547417.0
2016-04-21 09:30:00,61.35,61.42,60.2,60.37,843035.0,32.7736,32.811,32.1593,32.2501,843035.0
2016-04-21 10:00:00,60.38,60.66,60.31,60.55,494238.0,32.2554,32.405,32.218,32.3462,494238.0
2016-04-21 10:30:00,60.56,60.73,60.37,60.72,374881.0,32.3516,32.4424,32.2501,32.4371,374881.0
2016-04-21 11:00:00,60.71,60.77,60.45,60.49,401531.0,32.4317,32.4638,32.2928,32.3142,401531.0
2016-04-21 11:30:00,60.49,60.59,60.34,60.48,444092.0,32.3142,32.3676,32.2341,32.3088,444092.0
2016-04-21 12:00:00,60.49,60.56,60.4,60.56,165499.0,32.3142,32.3516,32.2661,32.3516,165499.0
2016-04-21 12:30:00,60.55,60.62,60.41,60.5,230520.0,32.3462,32.3836,32.2715,32.3195,230520.0
2016-04-21 13:00:00,60.5,60.55,60.3,60.39,277034.0,32.3195,32.3462,32.2127,32.2608,277034.0
2016-04-21 13:30:00,60.39,60.48,60.26,60.29,278663.0,32.2608,32.3088,32.1913,32.2074,278663.0
2016-04-21 14:00:00,60.29,60.45,60.27,60.38,263001.0,32.2074,32.2928,32.1967,32.2554,263001.0
2016-04-21 14:30:00,60.38,60.39,60.23,60.27,384186.0,32.2554,32.2608,32.1753,32.1967,384186.0
2016-04-21 15:00:00,60.28,60.32,60.18,60.2,425541.0,32.202,32.2234,32.1486,32.1593,425541.0
2016-04-21 15:30:00,60.19,60.32,60.09,60.19,987200.0,32.1539,32.2234,32.1005,32.1539,987200.0
2016-04-22 09:30:00,60.24,60.4,59.48,59.73,1137324.0,32.1806,32.2661,31.7746,31.9082,1137324.0
2016-04-22 10:00:00,59.74,59.98,59.72,59.93,533613.0,31.9135,32.0417,31.9029,32.015,533613.0
2016-04-22 10:30:00,59.93,60.13,59.9,60.07,409572.0,32.015,32.1219,31.999,32.0898,409572.0
2016-04-22 11:00:00,60.07,60.17,59.98,60.1,377539.0,32.0898,32.1432,32.0417,32.1059,377539.0
2016-04-22 11:30:00,60.11,60.29,60.08,60.26,340896.0,32.1112,32.2074,32.0952,32.1913,340896.0
2016-04-22 12:00:00,60.26,60.29,60.12,60.13,278581.0,32.1913,32.2074,32.1165,32.1219,278581.0
2016-04-22 12:30:00,60.14,60.18,60.04,60.05,263622.0,32.1272,32.1486,32.0738,32.0791,263622.0
2016-04-22 13:00:00,60.06,60.11,59.99,59.99,340107.0,32.0845,32.1112,32.0471,32.0471,340107.0
2016-04-22 13:30:00,59.98,60.24,59.98,60.18,274651.0,32.0417,32.1806,32.0417,32.1486,274651.0
2016-04-22 14:00:00,60.18,60.3,60.16,60.27,243146.0,32.1486,32.2127,32.1379,32.1967,243146.0
2016-04-22 14:30:00,60.25,60.41,60.23,60.38,275751.0,32.186,32.2715,32.1753,32.2554,275751.0
2016-04-22 15:00:00,60.38,60.5,60.29,60.5,319834.0,32.2554,32.3195,32.2074,32.3195,319834.0
2016-04-22 15:30:00,60.5,60.56,60.44,60.51,808202.0,32.3195,32.3516,32.2875,32.3249,808202.0
2016-04-25 09:30:00,60.5,60.83,60.19,60.31,336313.0,32.3195,32.4958,32.1539,32.218,336313.0
2016-04-25 10:00:00,60.31,60.54,60.31,60.42,213398.0,32.218,32.3409,32.218,32.2768,213398.0
2016-04-25 10:30:00,60.43,60.73,60.36,60.53,328148.0,32.2821,32.4424,32.2447,32.3356,328148.0
2016-04-25 11:00:00,60.53,60.6,60.35,60.35,268199.0,32.3356,32.373,32.2394,32.2394,268199.0
2016-04-25 11:30:00,60.36,60.64,60.36,60.59,250035.0,32.2447,32.3943,32.2447,32.3676,250035.0
2016-04-25 12:00:00,60.6,60.83,60.59,60.8,220911.0,32.373,32.4958,32.3676,32.4798,220911.0
2016-04-25 12:30:00,60.8,60.96,60.78,60.93,263841.0,32.4798,32.5653,32.4691,32.5492,263841.0
2016-04-25 13:00:00,60.94,61.09,60.92,61.05,195489.0,32.5546,32.6347,32.5439,32.6133,195489.0
2016-04-25 13:30:00,61.05,61.06,60.96,61.04,151167.0,32.6133,32.6187,32.5653,32.608,151167.0
2016-04-25 14:00:00,61.04,61.08,60.98,61.05,216744.0,32.608,32.6294,32.576,32.6133,216744.0
2016-04-25 14:30:00,61.04,61.11,61.02,61.08,207551.0,32.608,32.6454,32.5973,32.6294,207551.0
2016-04-25 15:00:00,61.07,61.09,61.0,61.07,281742.0,32.624,32.6347,32.5866,32.624,281742.0
2016-04-25 15:30:00,61.06,61.23,61.05,61.23,629949.0,32.6187,32.7095,32.6133,32.7095,629949.0
2016-04-26 09:30:00,61.27,61.53,60.79,61.48,493556.0,32.7309,32.8698,32.4745,32.8431,493556.0
2016-04-26 10:00:00,61.48,61.5,61.26,61.28,448451.0,32.8431,32.8537,32.7255,32.7362,448451.0
2016-04-26 10:30:00,61.28,61.31,61.13,61.23,334496.0,32.7362,32.7522,32.6561,32.7095,334496.0
2016-04-26 11:00:00,61.24,61.37,61.2,61.29,324460.0,32.7148,32.7843,32.6935,32.7416,324460.0
2016-04-26 11:30:00,61.28,61.34,61.2,61.25,285741.0,32.7362,32.7683,32.6935,32.7202,285741.0
2016-04-26 12:00:00,61.25,61.29,61.19,61.23,175206.0,32.7202,32.7416,32.6881,32.7095,175206.0
2016-04-26 12:30:00,61.23,61.27,61.13,61.14,215418.0,32.7095,32.7309,32.6561,32.6614,215418.0
2016-04-26 13:00:00,61.14,61.21,61.09,61.13,227056.0,32.6614,32.6988,32.6347,32.6561,227056.0
2016-04-26 13:30:00,61.13,61.19,61.13,61.19,300840.0,32.6561,32.6881,32.6561,32.6881,300840.0
2016-04-26 14:00:00,61.19,61.24,61.14,61.14,305779.0,32.6881,32.7148,32.6614,32.6614,305779.0
2016-04-26 14:30:00,61.15,61.26,61.1,61.2,320873.0,32.6668,32.7255,32.6401,32.6935,320873.0
2016-04-26 15:00:00,61.2,61.23,61.1,61.19,323424.0,32.6935,32.7095,32.6401,32.6881,323424.0
2016-04-26 15:30:00,61.18,61.37,61.18,61.35,793097.0,32.6828,32.7843,32.6828,32.7736,793097.0
2016-04-27 09:30:00,61.44,61.98,61.35,61.7,557113.0,32.8217,33.1102,32.7736,32.9606,557113.0
2016-04-27 10:00:00,61.7,61.74,61.49,61.56,430491.0,32.9606,32.982,32.8484,32.8858,430491.0
2016-04-27 10:30:00,61.54,61.74,61.49,61.54,372152.0,32.8751,32.982,32.8484,32.8751,372152.0
2016-04-27 11:00:00,61.55,61.62,61.44,61.45,351609.0,32.8805,32.9178,32.8217,32.827,351609.0
2016-04-27 11:30:00,61.46,61.55,61.38,61.53,223319.0,32.8324,32.8805,32.7896,32.8698,223319.0
2016-04-27 12:00:00,61.53,61.63,61.51,61.62,331361.0,32.8698,32.9232,32.8591,32.9178,331361.0
2016-04-27 12:30:00,61.63,61.64,61.49,61.6,201534.0,32.9232,32.9285,32.8484,32.9072,201534.0
2016-04-27 13:00:00,61.6,61.6,61.25,61.25,348126.0,32.9072,32.9072,32.7202,32.7202,348126.0
2016-04-27 13:30:00,61.25,61.29,61.06,61.14,560648.0,32.7202,32.7416,32.6187,32.6614,560648.0
2016-04-27 14:00:00,61.14,61.63,60.98,61.62,415055.0,32.6614,32.9232,32.576,32.9178,415055.0
2016-04-27 14:30:00,61.62,61.63,61.5,61.5,318883.0,32.9178,32.9232,32.8537,32.8537,318883.0
2016-04-27 15:00:00,61.5,61.7,61.49,61.66,429121.0,32.8537,32.9606,32.8484,32.9392,429121.0
2016-04-27 15:30:00,61.66,61.72,61.52,61.55,698360.0,32.9392,32.9713,32.8644,32.8805,698360.0
2016-04-28 09:30:00,61.6,62.28,61.56,62.23,745777.0,32.9072,33.2704,32.8858,33.2437,745777.0
2016-04-28 10:00:00,62.23,62.34,61.96,62.34,384204.0,33.2437,33.3025,33.0995,33.3025,384204.0
2016-04-28 10:30:00,62.34,62.6,62.29,62.31,551407.0,33.3025,33.4414,33.2758,33.2864,551407.0
2016-04-28 11:00:00,62.31,62.35,62.09,62.1,235953.0,33.2864,33.3078,33.1689,33.1743,235953.0
2016-04-28 11:30:00,62.09,62.27,62.09,62.22,200197.0,33.1689,33.2651,33.1689,33.2384,200197.0
2016-04-28 12:00:00,62.22,62.33,62.17,62.3,195978.0,33.2384,33.2971,33.2117,33.2811,195978.0
2016-04-28 12:30:00,62.29,62.46,62.25,62.38,175803.0,33.2758,33.3666,33.2544,33.3238,175803.0
2016-04-28 13:00:00,62.38,62.39,62.1,62.15,148994.0,33.3238,33.3292,33.1743,33.201,148994.0
2016-04-28 13:30:00,62.16,62.31,62.16,62.28,180988.0,33.2063,33.2864,33.2063,33.2704,180988.0
2016-04-28 14:00:00,62.28,62.5,62.2,62.46,441952.0,33.2704,33.3879,33.2277,33.3666,441952.0
2016-04-28 14:30:00,62.46,62.48,62.27,62.31,370547.0,33.3666,33.3773,33.2651,33.2864,370547.0
2016-04-28 15:00:00,62.31,62.37,62.08,62.13,368675.0,33.2864,33.3185,33.1636,33.1903,368675.0
2016-04-28 15:30:00,62.13,62.22,62.0,62.2,586679.0,33.1903,33.2384,33.1208,33.2277,586679.0
2016-04-29 09:30:00,62.28,62.82,62.25,62.77,673578.0,33.2704,33.5589,33.2544,33.5322,673578.0
2016-04-29 10:00:00,62.78,63.13,62.66,63.1,541860.0,33.5375,33.7245,33.4734,33.7085,541860.0
2016-04-29 10:30:00,63.11,63.13,62.83,62.86,375767.0,33.7138,33.7245,33.5642,33.5803,375767.0
2016-04-29 11:00:00,62.86,63.03,62.77,62.9,296778.0,33.5803,33.6711,33.5322,33.6016,296778.0
2016-04-29 11:30:00,62.89,62.9,62.68,62.75,344500.0,33.5963,33.6016,33.4841,33.5215,344500.0
2016-04-29 12:00:00,62.74,62.82,62.65,62.68,250562.0,33.5162,33.5589,33.4681,33.4841,250562.0
2016-04-29 12:30:00,62.68,62.76,62.55,62.56,292946.0,33.4841,33.5268,33.4147,33.42,292946.0
2016-04-29 13:00:00,62.56,62.59,62.47,62.47,208264.0,33.42,33.436,33.3719,33.3719,208264.0
2016-04-29 13:30:00,62.47,62.49,62.33,62.42,202245.0,33.3719,33.3826,33.2971,33.3452,202245.0
2016-04-29 14:00:00,62.43,62.55,62.29,62.48,304403.0,33.3506,33.4147,33.2758,33.3773,304403.0
2016-04-29 14:30:00,62.49,62.49,62.33,62.34,230089.0,33.3826,33.3826,33.2971,33.3025,230089.0
2016-04-29 15:00:00,62.34,62.52,62.3,62.48,304872.0,33.3025,33.3986,33.2811,33.3773,304872.0
2016-04-29 15:30:00,62.48,62.89,62.47,62.73,736267.0,33.3773,33.5963,33.3719,33.5108,736267.0
2016-05-02 09:30:00,62.83,63.42,62.83,63.06,328527.0,33.5642,33.8794,33.5642,33.6871,328527.0
2016-05-02 10:00:00,63.05,63.06,62.76,62.96,355866.0,33.6818,33.6871,33.5268,33.6337,355866.0
2016-05-02 10:30:00,62.96,63.0,62.72,62.77,239667.0,33.6337,33.6551,33.5055,33.5322,239667.0
2016-05-02 11:00:00,62.76,62.79,62.6,62.79,221571.0,33.5268,33.5429,33.4414,33.5429,221571.0
2016-05-02 11:30:00,62.79,62.95,62.75,62.89,240107.0,33.5429,33.6283,33.5215,33.5963,240107.0
2016-05-02 12:00:00,62.89,63.04,62.8,63.04,194046.0,33.5963,33.6764,33.5482,33.6764,194046.0
2016-05-02 12:30:00,63.05,63.19,62.99,63.19,235594.0,33.6818,33.7566,33.6497,33.7566,235594.0
2016-05-02 13:00:00,63.19,63.22,63.05,63.17,154064.0,33.7566,33.7726,33.6818,33.7459,154064.0
2016-05-02 13:30:00,63.16,63.18,63.0,63.01,260495.0,33.7405,33.7512,33.6551,33.6604,260495.0
2016-05-02 14:00:00,63.01,63.07,62.95,63.01,243815.0,33.6604,33.6924,33.6283,33.6604,243815.0
2016-05-02 14:30:00,63.02,63.11,63.0,63.0,307020.0,33.6657,33.7138,33.6551,33.6551,307020.0
2016-05-02 15:00:00,63.0,63.15,63.0,63.15,273740.0,33.6551,33.7352,33.6551,33.7352,273740.0
2016-05-02 15:30:00,63.14,63.16,63.05,63.15,773751.0,33.7298,33.7405,33.6818,33.7352,773751.0
2016-05-03 09:30:00,63.05,63.4,62.95,63.23,510633.0,33.6818,33.8687,33.6283,33.7779,510633.0
2016-05-03 10:00:00,63.23,63.32,63.12,63.16,336145.0,33.7779,33.826,33.7192,33.7405,336145.0
2016-05-03 10:30:00,63.16,63.22,62.99,62.99,309093.0,33.7405,33.7726,33.6497,33.6497,309093.0
2016-05-03 11:00:00,62.99,63.0,62.84,62.84,283055.0,33.6497,33.6551,33.5696,33.5696,283055.0
2016-05-03 11:30:00,62.85,63.0,62.78,62.84,235934.0,33.5749,33.6551,33.5375,33.5696,235934.0
2016-05-03 12:00:00,62.85,63.11,62.8,63.1,236388.0,33.5749,33.7138,33.5482,33.7085,236388.0
2016-05-03 12:30:00,63.1,63.15,63.05,63.13,182838.0,33.7085,33.7352,33.6818,33.7245,182838.0
2016-05-03 13:00:00,63.14,63.37,63.1,63.35,245310.0,33.7298,33.8527,33.7085,33.842,245310.0
2016-05-03 13:30:00,63.36,63.46,63.33,63.35,302565.0,33.8474,33.9008,33.8313,33.842,302565.0
2016-05-03 14:00:00,63.36,63.36,63.19,63.28,412584.0,33.8474,33.8474,33.7566,33.8046,412584.0
2016-05-03 14:30:00,63.29,63.35,63.18,63.22,231496.0,33.81,33.842,33.7512,33.7726,231496.0
2016-05-03 15:00:00,63.22,63.23,62.94,63.01,364369.0,33.7726,33.7779,33.623,33.6604,364369.0
2016-05-03 15:30:00,63.02,63.28,62.92,63.21,711365.0,33.6657,33.8046,33.6123,33.7672,711365.0
2016-05-04 09:30:00,62.94,63.02,62.69,62.86,345155.0,33.623,33.6657,33.4894,33.5803,345155.0
2016-05-04 10:00:00,62.84,63.23,62.8,63.23,219184.0,33.5696,33.7779,33.5482,33.7779,219184.0
2016-05-04 10:30:00,63.22,63.42,63.19,63.29,267475.0,33.7726,33.8794,33.7566,33.81,267475.0
2016-05-04 11:00:00,63.3,63.59,63.23,63.58,292783.0,33.8153,33.9702,33.7779,33.9649,292783.0
2016-05-04 11:30:00,63.58,63.6,63.31,63.5,457663.0,33.9649,33.9756,33.8207,33.9222,457663.0
2016-05-04 12:00:00,63.5,63.55,63.43,63.49,428256.0,33.9222,33.9489,33.8848,33.9168,428256.0
2016-05-04 12:30:00,63.49,63.53,63.32,63.33,245180.0,33.9168,33.9382,33.826,33.8313,245180.0
2016-05-04 13:00:00,63.33,63.41,63.28,63.4,229591.0,33.8313,33.8741,33.8046,33.8687,229591.0
2016-05-04 13:30:00,63.39,63.41,63.33,63.37,313375.0,33.8634,33.8741,33.8313,33.8527,313375.0
2016-05-04 14:00:00,63.36,63.41,63.34,63.39,303957.0,33.8474,33.8741,33.8367,33.8634,303957.0
2016-05-04 14:30:00,63.4,63.53,63.38,63.5,367637.0,33.8687,33.9382,33.8581,33.9222,367637.0
2016-05-04 15:00:00,63.49,63.52,63.29,63.3,285141.0,33.9168,33.9328,33.81,33.8153,285141.0
2016-05-04 15:30:00,63.29,63.38,63.17,63.23,768866.0,33.81,33.8581,33.7459,33.7779,768866.0
2016-05-05 09:30:00,62.67,63.58,62.67,63.15,1064309.0,33.4788,33.9649,33.4788,33.7352,1064309.0
2016-05-05 10:00:00,63.16,63.3,63.04,63.1,519433.0,33.7405,33.8153,33.6764,33.7085,519433.0
2016-05-05 10:30:00,63.1,63.11,62.79,62.91,778204.0,33.7085,33.7138,33.5429,33.607,778204.0
2016-05-05 11:00:00,62.91,62.92,62.66,62.74,468266.0,33.607,33.6123,33.4734,33.5162,468266.0
2016-05-05 11:30:00,62.74,63.06,62.65,62.98,470361.0,33.5162,33.6871,33.4681,33.6444,470361.0
2016-05-05 12:00:00,62.98,63.13,62.93,62.99,690925.0,33.6444,33.7245,33.6177,33.6497,690925.0
2016-05-05 12:30:00,62.99,63.0,62.68,62.7,445796.0,33.6497,33.6551,33.4841,33.4948,445796.0
2016-05-05 13:00:00,62.7,62.84,62.58,62.65,396025.0,33.4948,33.5696,33.4307,33.4681,396025.0
2016-05-05 13:30:00,62.65,62.87,62.62,62.86,366132.0,33.4681,33.5856,33.4521,33.5803,366132.0
2016-05-05 14:00:00,62.86,62.9,62.65,62.9,534745.0,33.5803,33.6016,33.4681,33.6016,534745.0
2016-05-05 14:30:00,62.9,62.92,62.71,62.72,419526.0,33.6016,33.6123,33.5001,33.5055,419526.0
2016-05-05 15:00:00,62.72,62.76,62.6,62.66,512545.0,33.5055,33.5268,33.4414,33.4734,512545.0
2016-05-05 15:30:00,62.66,62.85,62.63,62.84,955400.0,33.4734,33.5749,33.4574,33.5696,955400.0
2016-05-06 09:30:00,62.72,63.21,62.66,63.11,459040.0,33.5055,33.7672,33.4734,33.7138,459040.0
2016-05-06 10:00:00,63.12,63.13,62.7,62.86,433126.0,33.7192,33.7245,33.4948,33.5803,433126.0
2016-05-06 10:30:00,62.86,63.0,62.83,62.98,308240.0,33.5803,33.6551,33.5642,33.6444,308240.0
2016-05-06 11:00:00,62.97,62.99,62.81,62.9,362474.0,33.639,33.6497,33.5536,33.6016,362474.0
2016-05-06 11:30:00,62.89,63.01,62.88,62.95,317434.0,33.5963,33.6604,33.5909,33.6283,317434.0
2016-05-06 12:00:00,62.96,62.96,62.78,62.86,332715.0,33.6337,33.6337,33.5375,33.5803,332715.0
2016-05-06 12:30:00,62.86,62.9,62.78,62.87,243176.0,33.5803,33.6016,33.5375,33.5856,243176.0
2016-05-06 13:00:00,62.86,62.97,62.86,62.91,300418.0,33.5803,33.639,33.5803,33.607,300418.0
2016-05-06 13:30:00,62.92,62.96,62.89,62.9,391244.0,33.6123,33.6337,33.5963,33.6016,391244.0
2016-05-06 14:00:00,62.91,63.01,62.87,62.91,860408.0,33.607,33.6604,33.5856,33.607,860408.0
2016-05-06 14:30:00,62.91,62.91,62.83,62.83,764564.0,33.607,33.607,33.5642,33.5642,764564.0
2016-05-06 15:00:00,62.83,62.91,62.82,62.9,463413.0,33.5642,33.607,33.5589,33.6016,463413.0
2016-05-06 15:30:00,62.9,62.93,62.82,62.92,1195098.0,33.6016,33.6177,33.5589,33.6123,1195098.0
2016-05-09 09:30:00,63.16,63.49,62.92,63.48,893978.0,33.7405,33.9168,33.6123,33.9115,893978.0
2016-05-09 10:00:00,63.48,63.48,63.18,63.23,566424.0,33.9115,33.9115,33.7512,33.7779,566424.0
2016-05-09 10:30:00,63.24,63.38,63.23,63.3,509630.0,33.7833,33.8581,33.7779,33.8153,509630.0
2016-05-09 11:00:00,63.3,63.38,63.23,63.26,560103.0,33.8153,33.8581,33.7779,33.7939,560103.0
2016-05-09 11:30:00,63.26,63.48,63.25,63.44,322129.0,33.7939,33.9115,33.7886,33.8901,322129.0
2016-05-09 12:00:00,63.43,63.5,63.41,63.49,230667.0,33.8848,33.9222,33.8741,33.9168,230667.0
2016-05-09 12:30:00,63.48,63.56,63.47,63.53,296733.0,33.9115,33.9542,33.9061,33.9382,296733.0
2016-05-09 13:00:00,63.54,63.7,63.52,63.59,267443.0,33.9435,34.029,33.9328,33.9702,267443.0
2016-05-09 13:30:00,63.59,63.74,63.58,63.62,243693.0,33.9702,34.0504,33.9649,33.9863,243693.0
2016-05-09 14:00:00,63.63,63.78,63.62,63.72,361218.0,33.9916,34.0717,33.9863,34.0397,361218.0
2016-05-09 14:30:00,63.73,63.75,63.67,63.69,221925.0,34.045,34.0557,34.013,34.0237,221925.0
2016-05-09 15:00:00,63.69,63.71,63.58,63.65,321598.0,34.0237,34.0343,33.9649,34.0023,321598.0
2016-05-09 15:30:00,63.65,63.73,63.62,63.68,766640.0,34.0023,34.045,33.9863,34.0183,766640.0
2016-05-10 09:30:00,63.98,64.29,63.71,64.28,580419.0,34.1786,34.3442,34.0343,34.3388,580419.0
2016-05-10 10:00:00,64.26,64.34,64.08,64.22,522294.0,34.3282,34.3709,34.232,34.3068,522294.0
2016-05-10 10:30:00,64.23,64.42,64.22,64.38,394751.0,34.3121,34.4136,34.3068,34.3923,394751.0
2016-05-10 11:00:00,64.37,64.45,64.3,64.31,214236.0,34.3869,34.4297,34.3495,34.3549,214236.0
2016-05-10 11:30:00,64.31,64.47,64.22,64.39,315723.0,34.3549,34.4403,34.3068,34.3976,315723.0
2016-05-10 12:00:00,64.39,64.42,64.22,64.23,314854.0,34.3976,34.4136,34.3068,34.3121,314854.0
2016-05-10 12:30:00,64.23,64.45,64.19,64.45,386461.0,34.3121,34.4297,34.2908,34.4297,386461.0
2016-05-10 13:00:00,64.44,64.5,64.37,64.49,289410.0,34.4243,34.4564,34.3869,34.451,289410.0
2016-05-10 13:30:00,64.49,64.5,64.37,64.47,150818.0,34.451,34.4564,34.3869,34.4403,150818.0
2016-05-10 14:00:00,64.47,64.51,64.41,64.47,268258.0,34.4403,34.4617,34.4083,34.4403,268258.0
2016-05-10 14:30:00,64.48,64.57,64.44,64.54,326264.0,34.4457,34.4938,34.4243,34.4777,326264.0
2016-05-10 15:00:00,64.53,64.65,64.52,64.62,400114.0,34.4724,34.5365,34.467,34.5205,400114.0
2016-05-10 15:30:00,64.62,64.65,64.51,64.61,796372.0,34.5205,34.5365,34.4617,34.5151,796372.0
2016-05-11 09:30:00,64.53,64.88,64.32,64.68,542836.0,34.4724,34.6594,34.3602,34.5525,542836.0
2016-05-11 10:00:00,64.66,64.85,64.64,64.71,319632.0,34.5418,34.6433,34.5312,34.5685,319632.0
2016-05-11 10:30:00,64.72,64.78,64.45,64.55,307057.0,34.5739,34.6059,34.4297,34.4831,307057.0
2016-05-11 11:00:00,64.55,64.57,64.41,64.45,237565.0,34.4831,34.4938,34.4083,34.4297,237565.0
2016-05-11 11:30:00,64.46,64.6,64.45,64.54,212063.0,34.435,34.5098,34.4297,34.4777,212063.0
2016-05-11 12:00:00,64.54,64.74,64.54,64.65,249142.0,34.4777,34.5846,34.4777,34.5365,249142.0
2016-05-11 12:30:00,64.64,64.73,64.57,64.58,137311.0,34.5312,34.5792,34.4938,34.4991,137311.0
2016-05-11 13:00:00,64.59,64.72,64.55,64.6,170080.0,34.5044,34.5739,34.4831,34.5098,170080.0
2016-05-11 13:30:00,64.6,64.7,64.55,64.63,170849.0,34.5098,34.5632,34.4831,34.5258,170849.0
2016-05-11 14:00:00,64.64,64.7,64.57,64.63,219393.0,34.5312,34.5632,34.4938,34.5258,219393.0
2016-05-11 14:30:00,64.62,64.75,64.61,64.69,199300.0,34.5205,34.5899,34.5151,34.5579,199300.0
2016-05-11 15:00:00,64.69,64.69,64.6,64.65,305339.0,34.5579,34.5579,34.5098,34.5365,305339.0
2016-05-11 15:30:00,64.66,64.72,64.61,64.62,591679.0,34.5418,34.5739,34.5151,34.5205,591679.0
2016-05-12 09:30:00,64.66,64.93,64.35,64.8,477859.0,34.5418,34.6861,34.3762,34.6166,477859.0
2016-05-12 10:00:00,64.81,64.92,64.67,64.76,338883.0,34.622,34.6807,34.5472,34.5953,338883.0
2016-05-12 10:30:00,64.76,65.06,64.75,65.02,557620.0,34.5953,34.7555,34.5899,34.7341,557620.0
2016-05-12 11:00:00,65.02,65.11,64.78,64.82,411419.0,34.7341,34.7822,34.6059,34.6273,411419.0
2016-05-12 11:30:00,64.83,64.88,64.66,64.77,496151.0,34.6327,34.6594,34.5418,34.6006,496151.0
2016-05-12 12:00:00,64.76,64.79,64.58,64.77,173705.0,34.5953,34.6113,34.4991,34.6006,173705.0
2016-05-12 12:30:00,64.77,64.99,64.74,64.92,195830.0,34.6006,34.7181,34.5846,34.6807,195830.0
2016-05-12 13:00:00,64.92,65.0,64.89,64.96,127704.0,34.6807,34.7235,34.6647,34.7021,127704.0
2016-05-12 13:30:00,64.97,64.99,64.92,64.98,165843.0,34.7074,34.7181,34.6807,34.7128,165843.0
2016-05-12 14:00:00,64.98,65.16,64.97,65.16,287414.0,34.7128,34.8089,34.7074,34.8089,287414.0
2016-05-12 14:30:00,65.16,65.24,65.06,65.06,264263.0,34.8089,34.8517,34.7555,34.7555,264263.0
2016-05-12 15:00:00,65.06,65.13,65.02,65.03,235181.0,34.7555,34.7929,34.7341,34.7395,235181.0
2016-05-12 15:30:00,65.04,65.06,64.95,65.02,592659.0,34.7448,34.7555,34.6968,34.7341,592659.0
2016-05-13 09:30:00,64.7,65.53,64.6,65.3,656206.0,34.5632,35.0066,34.5098,34.8837,656206.0
2016-05-13 10:00:00,65.31,65.36,64.93,65.0,301774.0,34.8891,34.9158,34.6861,34.7235,301774.0
2016-05-13 10:30:00,65.0,65.14,64.71,64.74,301812.0,34.7235,34.7983,34.5685,34.5846,301812.0
2016-05-13 11:00:00,64.75,65.15,64.72,65.11,239938.0,34.5899,34.8036,34.5739,34.7822,239938.0
2016-05-13 11:30:00,65.1,65.18,64.83,64.89,302770.0,34.7769,34.8196,34.6327,34.6647,302770.0
2016-05-13 12:00:00,64.88,64.9,64.74,64.78,160078.0,34.6594,34.67,34.5846,34.6059,160078.0
2016-05-13 12:30:00,64.77,64.89,64.76,64.88,106899.0,34.6006,34.6647,34.5953,34.6594,106899.0
2016-05-13 13:00:00,64.88,64.9,64.66,64.68,139063.0,34.6594,34.67,34.5418,34.5525,139063.0
2016-05-13 13:30:00,64.69,64.93,64.68,64.92,437458.0,34.5579,34.6861,34.5525,34.6807,437458.0
2016-05-13 14:00:00,64.92,64.92,64.47,64.47,405963.0,34.6807,34.6807,34.4403,34.4403,405963.0
2016-05-13 14:30:00,64.49,64.62,64.37,64.59,346648.0,34.451,34.5205,34.3869,34.5044,346648.0
2016-05-13 15:00:00,64.59,64.6,64.48,64.54,282273.0,34.5044,34.5098,34.4457,34.4777,282273.0
2016-05-13 15:30:00,64.54,64.65,64.48,64.57,629429.0,34.4777,34.5365,34.4457,34.4938,629429.0
2016-05-16 09:30:00,64.3,64.49,63.65,64.49,718992.0,34.3495,34.451,34.0023,34.451,718992.0
2016-05-16 10:00:00,64.5,64.5,64.17,64.23,279794.0,34.4564,34.4564,34.2801,34.3121,279794.0
2016-05-16 10:30:00,64.23,64.44,64.16,64.39,192824.0,34.3121,34.4243,34.2747,34.3976,192824.0
2016-05-16 11:00:00,64.39,64.74,64.35,64.68,258983.0,34.3976,34.5846,34.3762,34.5525,258983.0
2016-05-16 11:30:00,64.68,64.76,64.58,64.65,227378.0,34.5525,34.5953,34.4991,34.5365,227378.0
2016-05-16 12:00:00,64.64,64.71,64.57,64.59,155675.0,34.5312,34.5685,34.4938,34.5044,155675.0
2016-05-16 12:30:00,64.6,64.72,64.51,64.66,136254.0,34.5098,34.5739,34.4617,34.5418,136254.0
2016-05-16 13:00:00,64.67,64.74,64.61,64.73,158097.0,34.5472,34.5846,34.5151,34.5792,158097.0
2016-05-16 13:30:00,64.72,64.75,64.57,64.68,248378.0,34.5739,34.5899,34.4938,34.5525,248378.0
2016-05-16 14:00:00,64.68,64.85,64.65,64.79,228851.0,34.5525,34.6433,34.5365,34.6113,228851.0
2016-05-16 14:30:00,64.78,64.82,64.7,64.82,313453.0,34.6059,34.6273,34.5632,34.6273,313453.0
2016-05-16 15:00:00,64.81,64.93,64.78,64.79,290519.0,34.622,34.6861,34.6059,34.6113,290519.0
2016-05-16 15:30:00,64.79,64.79,64.67,64.76,611582.0,34.6113,34.6113,34.5472,34.5953,611582.0
2016-05-17 09:30:00,64.45,64.49,63.84,63.97,606261.0,34.4297,34.451,34.1038,34.1732,606261.0
2016-05-17 10:00:00,63.97,64.07,63.83,63.88,313029.0,34.1732,34.2267,34.0984,34.1252,313029.0
2016-05-17 10:30:00,63.88,64.01,63.85,64.0,342502.0,34.1252,34.1946,34.1091,34.1893,342502.0
2016-05-17 11:00:00,64.0,64.07,63.82,63.83,554214.0,34.1893,34.2267,34.0931,34.0984,554214.0
2016-05-17 11:30:00,63.83,64.02,63.78,64.02,306270.0,34.0984,34.1999,34.0717,34.1999,306270.0
2016-05-17 12:00:00,64.02,64.11,63.88,63.94,231248.0,34.1999,34.248,34.1252,34.1572,231248.0
2016-05-17 12:30:00,63.93,63.98,63.8,63.85,237033.0,34.1519,34.1786,34.0824,34.1091,237033.0
2016-05-17 13:00:00,63.84,63.9,63.8,63.83,168844.0,34.1038,34.1358,34.0824,34.0984,168844.0
2016-05-17 13:30:00,63.83,63.92,63.79,63.8,311246.0,34.0984,34.1465,34.0771,34.0824,311246.0
2016-05-17 14:00:00,63.8,63.81,63.5,63.6,454678.0,34.0824,34.0878,33.9222,33.9756,454678.0
2016-05-17 14:30:00,63.61,63.87,63.59,63.85,499105.0,33.9809,34.1198,33.9702,34.1091,499105.0
2016-05-17 15:00:00,63.86,63.91,63.65,63.72,394449.0,34.1145,34.1412,34.0023,34.0397,394449.0
2016-05-17 15:30:00,63.71,63.89,63.7,63.87,1095718.0,34.0343,34.1305,34.029,34.1198,1095718.0
2016-05-18 09:30:00,63.71,63.74,62.85,63.13,577855.0,34.0343,34.0504,33.5749,33.7245,577855.0
2016-05-18 10:00:00,63.11,63.3,63.03,63.19,354426.0,33.7138,33.8153,33.6711,33.7566,354426.0
2016-05-18 10:30:00,63.18,63.3,63.09,63.2,209364.0,33.7512,33.8153,33.7031,33.7619,209364.0
2016-05-18 11:00:00,63.21,63.41,63.12,63.34,354406.0,33.7672,33.8741,33.7192,33.8367,354406.0
2016-05-18 11:30:00,63.34,63.39,63.21,63.21,229270.0,33.8367,33.8634,33.7672,33.7672,229270.0
2016-05-18 12:00:00,63.22,63.26,63.12,63.23,257714.0,33.7726,33.7939,33.7192,33.7779,257714.0
2016-05-18 12:30:00,63.23,63.35,63.2,63.35,205700.0,33.7779,33.842,33.7619,33.842,205700.0
2016-05-18 13:00:00,63.36,63.56,63.34,63.49,288116.0,33.8474,33.9542,33.8367,33.9168,288116.0
2016-05-18 13:30:00,63.5,63.59,63.39,63.4,215045.0,33.9222,33.9702,33.8634,33.8687,215045.0
2016-05-18 14:00:00,63.38,63.38,62.68,62.72,695719.0,33.8581,33.8581,33.4841,33.5055,695719.0
2016-05-18 14:30:00,62.71,62.93,62.68,62.85,420913.0,33.5001,33.6177,33.4841,33.5749,420913.0
2016-05-18 15:00:00,62.84,62.98,62.65,62.68,471654.0,33.5696,33.6444,33.4681,33.4841,471654.0
2016-05-18 15:30:00,62.68,63.0,62.68,62.98,921768.0,33.4841,33.6551,33.4841,33.6444,921768.0
2016-05-19 09:30:00,62.88,62.95,62.57,62.61,632048.0,33.5909,33.6283,33.4253,33.4467,632048.0
2016-05-19 10:00:00,62.63,63.15,62.57,63.14,398063.0,33.4574,33.7352,33.4253,33.7298,398063.0
2016-05-19 10:30:00,63.13,63.19,63.03,63.1,250238.0,33.7245,33.7566,33.6711,33.7085,250238.0
2016-05-19 11:00:00,63.12,63.13,62.73,62.76,247598.0,33.7192,33.7245,33.5108,33.5268,247598.0
2016-05-19 11:30:00,62.77,62.92,62.73,62.88,181197.0,33.5322,33.6123,33.5108,33.5909,181197.0
2016-05-19 12:00:00,62.88,62.99,62.81,62.94,166352.0,33.5909,33.6497,33.5536,33.623,166352.0
2016-05-19 12:30:00,62.93,62.94,62.77,62.8,125756.0,33.6177,33.623,33.5322,33.5482,125756.0
2016-05-19 13:00:00,62.8,63.03,62.79,63.01,129806.0,33.5482,33.6711,33.5429,33.6604,129806.0
2016-05-19 13:30:00,63.02,63.18,63.02,63.07,298575.0,33.6657,33.7512,33.6657,33.6924,298575.0
2016-05-19 14:00:00,63.08,63.28,63.03,63.23,254930.0,33.6978,33.8046,33.6711,33.7779,254930.0
2016-05-19 14:30:00,63.22,63.23,63.0,63.12,246689.0,33.7726,33.7779,33.6551,33.7192,246689.0
2016-05-19 15:00:00,63.12,63.38,63.11,63.33,319264.0,33.7192,33.8581,33.7138,33.8313,319264.0
2016-05-19 15:30:00,63.32,63.38,63.21,63.35,569388.0,33.826,33.8581,33.7672,33.842,569388.0
2016-05-20 09:30:00,63.59,63.7,63.24,63.31,806421.0,33.9702,34.029,33.7833,33.8207,806421.0
2016-05-20 10:00:00,63.32,63.49,63.21,63.25,250489.0,33.826,33.9168,33.7672,33.7886,250489.0
2016-05-20 10:30:00,63.26,63.43,63.21,63.23,196238.0,33.7939,33.8848,33.7672,33.7779,196238.0
2016-05-20 11:00:00,63.22,63.26,63.02,63.22,301620.0,33.7726,33.7939,33.6657,33.7726,301620.0
2016-05-20 11:30:00,63.23,63.24,63.06,63.07,163303.0,33.7779,33.7833,33.6871,33.6924,163303.0
2016-05-20 12:00:00,63.07,63.1,63.0,63.08,150151.0,33.6924,33.7085,33.6551,33.6978,150151.0
2016-05-20 12:30:00,63.07,63.13,63.05,63.05,123914.0,33.6924,33.7245,33.6818,33.6818,123914.0
2016-05-20 13:00:00,63.05,63.1,63.02,63.04,126898.0,33.6818,33.7085,33.6657,33.6764,126898.0
2016-05-20 13:30:00,63.03,63.05,62.96,62.98,183914.0,33.6711,33.6818,33.6337,33.6444,183914.0
2016-05-20 14:00:00,62.98,63.22,62.95,63.21,166151.0,33.6444,33.7726,33.6283,33.7672,166151.0
2016-05-20 14:30:00,63.21,63.22,62.92,62.95,206871.0,33.7672,33.7726,33.6123,33.6283,206871.0
2016-05-20 15:00:00,62.96,62.97,62.76,62.84,255797.0,33.6337,33.639,33.5268,33.5696,255797.0
2016-05-20 15:30:00,62.83,62.98,62.82,62.96,782224.0,33.5642,33.6444,33.5589,33.6337,782224.0
2016-05-23 09:30:00,62.99,63.21,62.81,63.13,311648.0,33.6497,33.7672,33.5536,33.7245,311648.0
2016-05-23 10:00:00,63.13,63.16,62.87,62.89,236310.0,33.7245,33.7405,33.5856,33.5963,236310.0
2016-05-23 10:30:00,62.88,63.0,62.84,62.96,161760.0,33.5909,33.6551,33.5696,33.6337,161760.0
2016-05-23 11:00:00,62.95,63.24,62.9,63.21,191936.0,33.6283,33.7833,33.6016,33.7672,191936.0
2016-05-23 11:30:00,63.22,63.27,63.11,63.17,198776.0,33.7726,33.7993,33.7138,33.7459,198776.0
2016-05-23 12:00:00,63.18,63.25,63.05,63.2,137636.0,33.7512,33.7886,33.6818,33.7619,137636.0
2016-05-23 12:30:00,63.2,63.21,63.07,63.16,109682.0,33.7619,33.7672,33.6924,33.7405,109682.0
2016-05-23 13:00:00,63.16,63.2,63.1,63.16,126241.0,33.7405,33.7619,33.7085,33.7405,126241.0
2016-05-23 13:30:00,63.17,63.25,63.15,63.17,206790.0,33.7459,33.7886,33.7352,33.7459,206790.0
2016-05-23 14:00:00,63.18,63.3,63.18,63.28,249678.0,33.7512,33.8153,33.7512,33.8046,249678.0
2016-05-23 14:30:00,63.28,63.35,63.24,63.25,187604.0,33.8046,33.842,33.7833,33.7886,187604.0
2016-05-23 15:00:00,63.26,63.31,63.22,63.22,162893.0,33.7939,33.8207,33.7726,33.7726,162893.0
2016-05-23 15:30:00,63.22,63.32,63.2,63.25,657418.0,33.7726,33.826,33.7619,33.7886,657418.0
2016-05-24 09:30:00,63.59,64.13,63.51,64.02,428508.0,33.9702,34.2587,33.9275,34.1999,428508.0
2016-05-24 10:00:00,64.02,64.04,63.8,63.81,306947.0,34.1999,34.2106,34.0824,34.0878,306947.0
2016-05-24 10:30:00,63.8,63.95,63.77,63.89,233915.0,34.0824,34.1625,34.0664,34.1305,233915.0
2016-05-24 11:00:00,63.88,64.01,63.81,63.93,285532.0,34.1252,34.1946,34.0878,34.1519,285532.0
2016-05-24 11:30:00,63.93,64.0,63.85,63.93,219077.0,34.1519,34.1893,34.1091,34.1519,219077.0
2016-05-24 12:00:00,63.94,64.0,63.88,63.93,202392.0,34.1572,34.1893,34.1252,34.1519,202392.0
2016-05-24 12:30:00,63.94,64.02,63.86,63.97,133518.0,34.1572,34.1999,34.1145,34.1732,133518.0
2016-05-24 13:00:00,63.97,64.01,63.84,63.87,195295.0,34.1732,34.1946,34.1038,34.1198,195295.0
2016-05-24 13:30:00,63.88,63.9,63.76,63.79,450207.0,34.1252,34.1358,34.061,34.0771,450207.0
2016-05-24 14:00:00,63.79,63.84,63.69,63.75,216967.0,34.0771,34.1038,34.0237,34.0557,216967.0
2016-05-24 14:30:00,63.75,63.8,63.68,63.78,284677.0,34.0557,34.0824,34.0183,34.0717,284677.0
2016-05-24 15:00:00,63.79,63.94,63.77,63.87,303686.0,34.0771,34.1572,34.0664,34.1198,303686.0
2016-05-24 15:30:00,63.87,63.88,63.76,63.77,762161.0,34.1198,34.1252,34.061,34.0664,762161.0
2016-05-25 09:30:00,63.79,63.98,63.64,63.92,498898.0,34.0771,34.1786,33.9969,34.1465,498898.0
2016-05-25 10:00:00,63.92,64.08,63.84,63.93,281048.0,34.1465,34.232,34.1038,34.1519,281048.0
2016-05-25 10:30:00,63.93,63.99,63.79,63.98,218610.0,34.1519,34.1839,34.0771,34.1786,218610.0
2016-05-25 11:00:00,63.98,64.04,63.88,64.02,212380.0,34.1786,34.2106,34.1252,34.1999,212380.0
2016-05-25 11:30:00,64.02,64.11,63.98,64.02,187688.0,34.1999,34.248,34.1786,34.1999,187688.0
2016-05-25 12:00:00,64.02,64.04,63.86,63.88,120005.0,34.1999,34.2106,34.1145,34.1252,120005.0
2016-05-25 12:30:00,63.87,63.97,63.83,63.88,266509.0,34.1198,34.1732,34.0984,34.1252,266509.0
2016-05-25 13:00:00,63.88,64.05,63.88,63.98,197780.0,34.1252,34.216,34.1252,34.1786,197780.0
2016-05-25 13:30:00,63.99,64.04,63.93,64.03,142610.0,34.1839,34.2106,34.1519,34.2053,142610.0
2016-05-25 14:00:00,64.02,64.14,64.0,64.13,216647.0,34.1999,34.264,34.1893,34.2587,216647.0
2016-05-25 14:30:00,64.12,64.15,63.89,63.96,303507.0,34.2534,34.2694,34.1305,34.1679,303507.0
2016-05-25 15:00:00,63.95,64.15,63.9,64.15,259782.0,34.1625,34.2694,34.1358,34.2694,259782.0
2016-05-25 15:30:00,64.15,64.15,63.9,63.9,550527.0,34.2694,34.2694,34.1358,34.1358,550527.0
2016-05-26 09:30:00,63.85,64.03,63.65,63.95,318091.0,34.1091,34.2053,34.0023,34.1625,318091.0
2016-05-26 10:00:00,63.96,63.97,63.69,63.76,261839.0,34.1679,34.1732,34.0237,34.061,261839.0
2016-05-26 10:30:00,63.76,63.91,63.66,63.71,213997.0,34.061,34.1412,34.0076,34.0343,213997.0
2016-05-26 11:00:00,63.7,63.88,63.7,63.79,178211.0,34.029,34.1252,34.029,34.0771,178211.0
2016-05-26 11:30:00,63.79,63.92,63.79,63.91,198161.0,34.0771,34.1465,34.0771,34.1412,198161.0
2016-05-26 12:00:00,63.91,63.95,63.83,63.84,188156.0,34.1412,34.1625,34.0984,34.1038,188156.0
2016-05-26 12:30:00,63.83,63.89,63.8,63.85,159459.0,34.0984,34.1305,34.0824,34.1091,159459.0
2016-05-26 13:00:00,63.85,63.96,63.84,63.93,103441.0,34.1091,34.1679,34.1038,34.1519,103441.0
2016-05-26 13:30:00,63.93,63.99,63.9,63.91,154016.0,34.1519,34.1839,34.1358,34.1412,154016.0
2016-05-26 14:00:00,63.92,63.97,63.86,63.95,216261.0,34.1465,34.1732,34.1145,34.1625,216261.0
2016-05-26 14:30:00,63.95,64.02,63.95,64.01,158970.0,34.1625,34.1999,34.1625,34.1946,158970.0
2016-05-26 15:00:00,64.01,64.09,63.99,64.0,182516.0,34.1946,34.2373,34.1839,34.1893,182516.0
2016-05-26 15:30:00,64.0,64.05,63.93,64.0,404943.0,34.1893,34.216,34.1519,34.1893,404943.0
2016-05-27 09:30:00,64.06,64.27,63.84,64.03,330698.0,34.2213,34.3335,34.1038,34.2053,330698.0
2016-05-27 10:00:00,64.01,64.01,63.67,63.8,327949.0,34.1946,34.1946,34.013,34.0824,327949.0
2016-05-27 10:30:00,63.8,63.95,63.74,63.93,177422.0,34.0824,34.1625,34.0504,34.1519,177422.0
2016-05-27 11:00:00,63.93,64.08,63.9,64.08,169390.0,34.1519,34.232,34.1358,34.232,169390.0
2016-05-27 11:30:00,64.09,64.1,63.97,63.98,125278.0,34.2373,34.2427,34.1732,34.1786,125278.0
2016-05-27 12:00:00,63.98,64.0,63.9,63.94,101346.0,34.1786,34.1893,34.1358,34.1572,101346.0
2016-05-27 12:30:00,63.94,63.99,63.92,63.92,82324.0,34.1572,34.1839,34.1465,34.1465,82324.0
2016-05-27 13:00:00,63.92,63.99,63.88,63.93,113813.0,34.1465,34.1839,34.1252,34.1519,113813.0
2016-05-27 13:30:00,63.93,63.94,63.75,63.82,188612.0,34.1519,34.1572,34.0557,34.0931,188612.0
2016-05-27 14:00:00,63.83,63.88,63.78,63.85,134851.0,34.0984,34.1252,34.0717,34.1091,134851.0
2016-05-27 14:30:00,63.85,63.9,63.8,63.87,118823.0,34.1091,34.1358,34.0824,34.1198,118823.0
2016-05-27 15:00:00,63.88,64.02,63.85,64.0,212998.0,34.1252,34.1999,34.1091,34.1893,212998.0
2016-05-27 15:30:00,64.0,64.06,63.92,63.95,523528.0,34.1893,34.2213,34.1465,34.1625,523528.0
2016-05-31 09:30:00,64.12,64.29,63.62,63.67,516203.0,34.2534,34.3442,33.9863,34.013,516203.0
2016-05-31 10:00:00,63.67,63.81,63.65,63.71,260728.0,34.013,34.0878,34.0023,34.0343,260728.0
2016-05-31 10:30:00,63.71,63.83,63.5,63.51,263105.0,34.0343,34.0984,33.9222,33.9275,263105.0
2016-05-31 11:00:00,63.52,63.55,63.24,63.34,311477.0,33.9328,33.9489,33.7833,33.8367,311477.0
2016-05-31 11:30:00,63.34,63.47,63.28,63.33,279239.0,33.8367,33.9061,33.8046,33.8313,279239.0
2016-05-31 12:00:00,63.33,63.41,63.29,63.38,158953.0,33.8313,33.8741,33.81,33.8581,158953.0
2016-05-31 12:30:00,63.37,63.43,63.29,63.43,139302.0,33.8527,33.8848,33.81,33.8848,139302.0
2016-05-31 13:00:00,63.44,63.53,63.41,63.48,138159.0,33.8901,33.9382,33.8741,33.9115,138159.0
2016-05-31 13:30:00,63.48,63.49,63.37,63.42,143749.0,33.9115,33.9168,33.8527,33.8794,143749.0
2016-05-31 14:00:00,63.41,63.49,63.32,63.46,259279.0,33.8741,33.9168,33.826,33.9008,259279.0
2016-05-31 14:30:00,63.46,63.59,63.41,63.58,315882.0,33.9008,33.9702,33.8741,33.9649,315882.0
2016-05-31 15:00:00,63.58,63.67,63.5,63.65,293803.0,33.9649,34.013,33.9222,34.0023,293803.0
2016-05-31 15:30:00,63.66,63.75,63.64,63.64,994573.0,34.0076,34.0557,33.9969,33.9969,994573.0
2016-06-01 09:30:00,63.68,64.3,63.67,64.25,639962.0,34.0183,34.3495,34.013,34.3228,639962.0
2016-06-01 10:00:00,64.26,64.44,64.23,64.33,718309.0,34.3282,34.4243,34.3121,34.3655,718309.0
2016-06-01 10:30:00,64.33,64.5,64.25,64.41,454473.0,34.3655,34.4564,34.3228,34.4083,454473.0
2016-06-01 11:00:00,64.42,64.42,64.0,64.05,376452.0,34.4136,34.4136,34.1893,34.216,376452.0
2016-06-01 11:30:00,64.06,64.07,63.88,63.96,320926.0,34.2213,34.2267,34.1252,34.1679,320926.0
2016-06-01 12:00:00,63.97,64.02,63.9,63.95,154378.0,34.1732,34.1999,34.1358,34.1625,154378.0
2016-06-01 12:30:00,63.95,64.12,63.82,64.11,341774.0,34.1625,34.2534,34.0931,34.248,341774.0
2016-06-01 13:00:00,64.11,64.16,64.01,64.09,170311.0,34.248,34.2747,34.1946,34.2373,170311.0
2016-06-01 13:30:00,64.08,64.15,64.05,64.11,167135.0,34.232,34.2694,34.216,34.248,167135.0
2016-06-01 14:00:00,64.12,64.21,64.05,64.14,164818.0,34.2534,34.3014,34.216,34.264,164818.0
2016-06-01 14:30:00,64.13,64.23,64.03,64.21,282036.0,34.2587,34.3121,34.2053,34.3014,282036.0
2016-06-01 15:00:00,64.21,64.3,64.07,64.27,452352.0,34.3014,34.3495,34.2267,34.3335,452352.0
2016-06-01 15:30:00,64.28,64.37,64.21,64.33,677467.0,34.3388,34.3869,34.3014,34.3655,677467.0
2016-06-02 09:30:00,64.26,64.32,64.09,64.14,279389.0,34.3282,34.3602,34.2373,34.264,279389.0
2016-06-02 10:00:00,64.14,64.16,64.03,64.08,206427.0,34.264,34.2747,34.2053,34.232,206427.0
2016-06-02 10:30:00,64.09,64.26,64.07,64.16,202075.0,34.2373,34.3282,34.2267,34.2747,202075.0
2016-06-02 11:00:00,64.16,64.18,63.92,64.0,233487.0,34.2747,34.2854,34.1465,34.1893,233487.0
2016-06-02 11:30:00,64.0,64.23,64.0,64.16,220437.0,34.1893,34.3121,34.1893,34.2747,220437.0
2016-06-02 12:00:00,64.17,64.19,64.01,64.11,113361.0,34.2801,34.2908,34.1946,34.248,113361.0
2016-06-02 12:30:00,64.11,64.22,64.05,64.17,124339.0,34.248,34.3068,34.216,34.2801,124339.0
2016-06-02 13:00:00,64.17,64.25,64.16,64.24,153116.0,34.2801,34.3228,34.2747,34.3175,153116.0
2016-06-02 13:30:00,64.24,64.26,64.14,64.25,147090.0,34.3175,34.3282,34.264,34.3228,147090.0
2016-06-02 14:00:00,64.25,64.36,64.24,64.28,292290.0,34.3228,34.3816,34.3175,34.3388,292290.0
2016-06-02 14:30:00,64.28,64.3,64.2,64.27,173357.0,34.3388,34.3495,34.2961,34.3335,173357.0
2016-06-02 15:00:00,64.27,64.27,64.14,64.25,221977.0,34.3335,34.3335,34.264,34.3228,221977.0
2016-06-02 15:30:00,64.25,64.32,64.13,64.29,524235.0,34.3228,34.3602,34.2587,34.3442,524235.0
2016-06-03 09:30:00,64.5,65.1,64.39,65.07,711459.0,34.4564,34.7769,34.3976,34.7609,711459.0
2016-06-03 10:00:00,65.06,65.23,64.96,65.17,711370.0,34.7555,34.8463,34.7021,34.8143,711370.0
2016-06-03 10:30:00,65.16,65.41,65.09,65.39,599981.0,34.8089,34.9425,34.7715,34.9318,599981.0
2016-06-03 11:00:00,65.38,65.45,65.15,65.45,590488.0,34.9265,34.9639,34.8036,34.9639,590488.0
2016-06-03 11:30:00,65.44,65.5,65.34,65.42,475995.0,34.9585,34.9906,34.9051,34.9478,475995.0
2016-06-03 12:00:00,65.42,65.43,65.34,65.41,247509.0,34.9478,34.9532,34.9051,34.9425,247509.0
2016-06-03 12:30:00,65.4,65.42,65.31,65.32,215634.0,34.9371,34.9478,34.8891,34.8944,215634.0
2016-06-03 13:00:00,65.33,65.44,65.31,65.38,203626.0,34.8998,34.9585,34.8891,34.9265,203626.0
2016-06-03 13:30:00,65.38,65.5,65.35,65.36,246078.0,34.9265,34.9906,34.9104,34.9158,246078.0
2016-06-03 14:00:00,65.37,65.38,65.26,65.34,244226.0,34.9211,34.9265,34.8624,34.9051,244226.0
2016-06-03 14:30:00,65.34,65.47,65.33,65.4,247235.0,34.9051,34.9745,34.8998,34.9371,247235.0
2016-06-03 15:00:00,65.39,65.41,65.32,65.33,258070.0,34.9318,34.9425,34.8944,34.8998,258070.0
2016-06-03 15:30:00,65.33,65.41,65.29,65.31,703545.0,34.8998,34.9425,34.8784,34.8891,703545.0
2016-06-06 09:30:00,65.46,65.65,65.17,65.54,469205.0,34.9692,35.0707,34.8143,35.0119,469205.0
2016-06-06 10:00:00,65.55,65.61,65.37,65.46,332901.0,35.0173,35.0493,34.9211,34.9692,332901.0
2016-06-06 10:30:00,65.46,65.5,65.33,65.36,236105.0,34.9692,34.9906,34.8998,34.9158,236105.0
2016-06-06 11:00:00,65.36,65.4,65.29,65.37,221116.0,34.9158,34.9371,34.8784,34.9211,221116.0
2016-06-06 11:30:00,65.37,65.38,65.2,65.21,295343.0,34.9211,34.9265,34.8303,34.8356,295343.0
2016-06-06 12:00:00,65.21,65.22,64.99,65.04,267738.0,34.8356,34.841,34.7181,34.7448,267738.0
2016-06-06 12:30:00,65.04,65.15,64.88,65.03,243559.0,34.7448,34.8036,34.6594,34.7395,243559.0
2016-06-06 13:00:00,65.02,65.22,65.0,65.14,232076.0,34.7341,34.841,34.7235,34.7983,232076.0
2016-06-06 13:30:00,65.14,65.16,65.03,65.12,214476.0,34.7983,34.8089,34.7395,34.7876,214476.0
2016-06-06 14:00:00,65.13,65.27,65.07,65.27,272788.0,34.7929,34.8677,34.7609,34.8677,272788.0
2016-06-06 14:30:00,65.27,65.29,65.13,65.23,185793.0,34.8677,34.8784,34.7929,34.8463,185793.0
2016-06-06 15:00:00,65.24,65.24,65.09,65.13,201724.0,34.8517,34.8517,34.7715,34.7929,201724.0
2016-06-06 15:30:00,65.13,65.21,65.1,65.2,572103.0,34.7929,34.8356,34.7769,34.8303,572103.0
2016-06-07 09:30:00,65.22,65.42,65.17,65.37,494481.0,34.841,34.9478,34.8143,34.9211,494481.0
2016-06-07 10:00:00,65.38,65.43,65.24,65.3,268702.0,34.9265,34.9532,34.8517,34.8837,268702.0
2016-06-07 10:30:00,65.3,65.34,65.23,65.29,189280.0,34.8837,34.9051,34.8463,34.8784,189280.0
2016-06-07 11:00:00,65.28,65.43,65.28,65.42,205898.0,34.873,34.9532,34.873,34.9478,205898.0
2016-06-07 11:30:00,65.42,65.44,65.23,65.23,194721.0,34.9478,34.9585,34.8463,34.8463,194721.0
2016-06-07 12:00:00,65.24,65.38,65.24,65.34,162380.0,34.8517,34.9265,34.8517,34.9051,162380.0
2016-06-07 12:30:00,65.35,65.38,65.19,65.23,160916.0,34.9104,34.9265,34.825,34.8463,160916.0
2016-06-07 13:00:00,65.23,65.27,65.17,65.19,214492.0,34.8463,34.8677,34.8143,34.825,214492.0
2016-06-07 13:30:00,65.19,65.2,65.08,65.1,171401.0,34.825,34.8303,34.7662,34.7769,171401.0
2016-06-07 14:00:00,65.11,65.25,65.1,65.25,176068.0,34.7822,34.857,34.7769,34.857,176068.0
2016-06-07 14:30:00,65.24,65.29,65.13,65.15,257594.0,34.8517,34.8784,34.7929,34.8036,257594.0
2016-06-07 15:00:00,65.15,65.16,65.04,65.05,222393.0,34.8036,34.8089,34.7448,34.7502,222393.0
2016-06-07 15:30:00,65.05,65.1,64.96,65.09,598581.0,34.7502,34.7769,34.7021,34.7715,598581.0
2016-06-08 09:30:00,65.02,65.25,64.87,65.2,536089.0,34.7341,34.857,34.654,34.8303,536089.0
2016-06-08 10:00:00,65.2,65.4,65.13,65.39,270521.0,34.8303,34.9371,34.7929,34.9318,270521.0
2016-06-08 10:30:00,65.39,65.6,65.39,65.56,370762.0,34.9318,35.044,34.9318,35.0226,370762.0
2016-06-08 11:00:00,65.56,65.68,65.51,65.59,498417.0,35.0226,35.0867,34.9959,35.0386,498417.0
2016-06-08 11:30:00,65.59,65.6,65.41,65.48,356312.0,35.0386,35.044,34.9425,34.9799,356312.0
2016-06-08 12:00:00,65.48,65.58,65.45,65.5,147842.0,34.9799,35.0333,34.9639,34.9906,147842.0
2016-06-08 12:30:00,65.5,65.52,65.44,65.48,165935.0,34.9906,35.0013,34.9585,34.9799,165935.0
2016-06-08 13:00:00,65.49,65.5,65.42,65.47,176275.0,34.9852,34.9906,34.9478,34.9745,176275.0
2016-06-08 13:30:00,65.47,65.53,65.46,65.53,139281.0,34.9745,35.0066,34.9692,35.0066,139281.0
2016-06-08 14:00:00,65.52,65.6,65.5,65.59,284683.0,35.0013,35.044,34.9906,35.0386,284683.0
2016-06-08 14:30:00,65.59,65.61,65.53,65.61,220141.0,35.0386,35.0493,35.0066,35.0493,220141.0
2016-06-08 15:00:00,65.61,65.62,65.52,65.55,381655.0,35.0493,35.0547,35.0013,35.0173,381655.0
2016-06-08 15:30:00,65.55,65.64,65.48,65.63,828695.0,35.0173,35.0654,34.9799,35.06,828695.0
2016-06-09 09:30:00,65.5,65.72,65.25,65.52,667395.0,34.9906,35.1081,34.857,35.0013,667395.0
2016-06-09 10:00:00,65.52,65.68,65.49,65.56,372771.0,35.0013,35.0867,34.9852,35.0226,372771.0
2016-06-09 10:30:00,65.56,65.65,65.49,65.51,299867.0,35.0226,35.0707,34.9852,34.9959,299867.0
2016-06-09 11:00:00,65.51,65.61,65.4,65.42,274262.0,34.9959,35.0493,34.9371,34.9478,274262.0
2016-06-09 11:30:00,65.42,65.47,65.34,65.38,215358.0,34.9478,34.9745,34.9051,34.9265,215358.0
2016-06-09 12:00:00,65.38,65.59,65.38,65.58,189652.0,34.9265,35.0386,34.9265,35.0333,189652.0
2016-06-09 12:30:00,65.59,65.66,65.58,65.65,183538.0,35.0386,35.076,35.0333,35.0707,183538.0
2016-06-09 13:00:00,65.65,65.7,65.62,65.62,147424.0,35.0707,35.0974,35.0547,35.0547,147424.0
2016-06-09 13:30:00,65.62,65.76,65.62,65.76,182986.0,35.0547,35.1295,35.0547,35.1295,182986.0
2016-06-09 14:00:00,65.76,65.86,65.69,65.84,269646.0,35.1295,35.1829,35.0921,35.1722,269646.0
2016-06-09 14:30:00,65.84,65.94,65.84,65.92,265095.0,35.1722,35.2256,35.1722,35.2149,265095.0
2016-06-09 15:00:00,65.92,65.95,65.81,65.85,273466.0,35.2149,35.231,35.1562,35.1775,273466.0
2016-06-09 15:30:00,65.86,66.0,65.85,65.87,606464.0,35.1829,35.2577,35.1775,35.1882,606464.0
2016-06-10 09:30:00,65.56,66.04,65.52,65.75,557314.0,35.0226,35.279,35.0013,35.1241,557314.0
2016-06-10 10:00:00,65.75,66.1,65.72,66.05,359991.0,35.1241,35.3111,35.1081,35.2844,359991.0
2016-06-10 10:30:00,66.05,66.19,66.01,66.14,392862.0,35.2844,35.3592,35.263,35.3325,392862.0
2016-06-10 11:00:00,66.13,66.15,66.02,66.06,205122.0,35.3271,35.3378,35.2684,35.2897,205122.0
2016-06-10 11:30:00,66.06,66.12,65.94,66.1,185409.0,35.2897,35.3218,35.2256,35.3111,185409.0
2016-06-10 12:00:00,66.11,66.15,65.95,65.96,180957.0,35.3164,35.3378,35.231,35.2363,180957.0
2016-06-10 12:30:00,65.95,65.96,65.87,65.91,152430.0,35.231,35.2363,35.1882,35.2096,152430.0
2016-06-10 13:00:00,65.92,66.0,65.9,66.0,119706.0,35.2149,35.2577,35.2043,35.2577,119706.0
2016-06-10 13:30:00,66.0,66.0,65.75,65.86,184488.0,35.2577,35.2577,35.1241,35.1829,184488.0
2016-06-10 14:00:00,65.85,65.87,65.76,65.83,230035.0,35.1775,35.1882,35.1295,35.1669,230035.0
2016-06-10 14:30:00,65.82,65.92,65.8,65.9,244452.0,35.1615,35.2149,35.1508,35.2043,244452.0
2016-06-10 15:00:00,65.89,65.99,65.86,65.96,292072.0,35.1989,35.2523,35.1829,35.2363,292072.0
2016-06-10 15:30:00,65.97,66.16,65.95,66.13,795638.0,35.2416,35.3431,35.231,35.3271,795638.0
2016-06-13 09:30:00,65.5,65.9,65.23,65.43,673197.0,35.2955,35.511,35.15,35.2577,673197.0
2016-06-13 10:00:00,65.43,65.44,65.11,65.16,812976.0,35.2577,35.2631,35.0853,35.1123,812976.0
2016-06-13 10:30:00,65.16,65.2,65.04,65.17,403301.0,35.1123,35.1338,35.0476,35.1176,403301.0
2016-06-13 11:00:00,65.17,65.2,65.06,65.19,277148.0,35.1176,35.1338,35.0584,35.1284,277148.0
2016-06-13 11:30:00,65.18,65.19,65.05,65.13,368713.0,35.123,35.1284,35.053,35.0961,368713.0
2016-06-13 12:00:00,65.13,65.2,65.07,65.12,361651.0,35.0961,35.1338,35.0638,35.0907,361651.0
2016-06-13 12:30:00,65.13,65.18,65.1,65.13,466998.0,35.0961,35.123,35.0799,35.0961,466998.0
2016-06-13 13:00:00,65.13,65.21,65.09,65.13,171112.0,35.0961,35.1392,35.0745,35.0961,171112.0
2016-06-13 13:30:00,65.13,65.2,65.06,65.08,480882.0,35.0961,35.1338,35.0584,35.0691,480882.0
2016-06-13 14:00:00,65.08,65.18,65.06,65.09,270950.0,35.0691,35.123,35.0584,35.0745,270950.0
2016-06-13 14:30:00,65.09,65.15,65.02,65.03,574864.0,35.0745,35.1069,35.0368,35.0422,574864.0
2016-06-13 15:00:00,65.03,65.04,64.94,64.98,440902.0,35.0422,35.0476,34.9937,35.0153,440902.0
2016-06-13 15:30:00,64.99,65.03,64.81,64.82,999734.0,35.0206,35.0422,34.9237,34.929,999734.0
2016-06-14 09:30:00,64.97,65.11,64.63,65.08,719026.0,35.0099,35.0853,34.8267,35.0691,719026.0
2016-06-14 10:00:00,65.06,65.06,64.74,64.78,412095.0,35.0584,35.0584,34.8859,34.9075,412095.0
2016-06-14 10:30:00,64.78,64.86,64.54,64.68,424680.0,34.9075,34.9506,34.7782,34.8536,424680.0
2016-06-14 11:00:00,64.68,64.91,64.52,64.86,374523.0,34.8536,34.9775,34.7674,34.9506,374523.0
2016-06-14 11:30:00,64.86,64.99,64.78,64.88,650004.0,34.9506,35.0206,34.9075,34.9614,650004.0
2016-06-14 12:00:00,64.87,64.99,64.86,64.99,673628.0,34.956,35.0206,34.9506,35.0206,673628.0
2016-06-14 12:30:00,64.98,65.03,64.88,64.96,734395.0,35.0153,35.0422,34.9614,35.0045,734395.0
2016-06-14 13:00:00,64.96,65.07,64.87,65.04,533112.0,35.0045,35.0638,34.956,35.0476,533112.0
2016-06-14 13:30:00,65.04,65.15,65.02,65.13,316868.0,35.0476,35.1069,35.0368,35.0961,316868.0
2016-06-14 14:00:00,65.13,65.29,65.11,65.28,284375.0,35.0961,35.1823,35.0853,35.1769,284375.0
2016-06-14 14:30:00,65.27,65.29,65.1,65.12,228963.0,35.1715,35.1823,35.0799,35.0907,228963.0
2016-06-14 15:00:00,65.11,65.39,65.03,65.36,457042.0,35.0853,35.2362,35.0422,35.22,457042.0
2016-06-14 15:30:00,65.36,65.37,65.17,65.3,882292.0,35.22,35.2254,35.1176,35.1877,882292.0
2016-06-15 09:30:00,65.43,65.6,65.22,65.41,516333.0,35.2577,35.3494,35.1446,35.247,516333.0
2016-06-15 10:00:00,65.43,65.46,65.11,65.23,357573.0,35.2577,35.2739,35.0853,35.15,357573.0
2016-06-15 10:30:00,65.24,65.25,64.89,64.89,267757.0,35.1554,35.1608,34.9668,34.9668,267757.0
2016-06-15 11:00:00,64.9,65.03,64.86,65.0,311841.0,34.9722,35.0422,34.9506,35.026,311841.0
2016-06-15 11:30:00,64.99,65.05,64.83,64.89,285603.0,35.0206,35.053,34.9344,34.9668,285603.0
2016-06-15 12:00:00,64.89,64.99,64.88,64.96,247415.0,34.9668,35.0206,34.9614,35.0045,247415.0
2016-06-15 12:30:00,64.96,65.1,64.94,65.07,202515.0,35.0045,35.0799,34.9937,35.0638,202515.0
2016-06-15 13:00:00,65.06,65.19,65.04,65.18,212620.0,35.0584,35.1284,35.0476,35.123,212620.0
2016-06-15 13:30:00,65.18,65.3,65.13,65.24,199274.0,35.123,35.1877,35.0961,35.1554,199274.0
2016-06-15 14:00:00,65.29,65.66,65.24,65.56,484029.0,35.1823,35.3817,35.1554,35.3278,484029.0
2016-06-15 14:30:00,65.56,65.72,65.51,65.67,345030.0,35.3278,35.414,35.3009,35.3871,345030.0
2016-06-15 15:00:00,65.67,65.69,65.58,65.67,333560.0,35.3871,35.3979,35.3386,35.3871,333560.0
2016-06-15 15:30:00,65.67,65.69,65.27,65.34,640651.0,35.3871,35.3979,35.1715,35.2093,640651.0
2016-06-16 09:30:00,65.33,65.67,65.06,65.24,547088.0,35.2039,35.3871,35.0584,35.1554,547088.0
2016-06-16 10:00:00,65.25,65.3,65.11,65.18,345617.0,35.1608,35.1877,35.0853,35.123,345617.0
2016-06-16 10:30:00,65.17,65.36,65.16,65.29,272571.0,35.1176,35.22,35.1123,35.1823,272571.0
2016-06-16 11:00:00,65.29,65.67,65.24,65.65,451257.0,35.1823,35.3871,35.1554,35.3763,451257.0
2016-06-16 11:30:00,65.66,65.7,65.42,65.44,278712.0,35.3817,35.4032,35.2524,35.2631,278712.0
2016-06-16 12:00:00,65.44,65.7,65.4,65.67,202480.0,35.2631,35.4032,35.2416,35.3871,202480.0
2016-06-16 12:30:00,65.68,65.87,65.65,65.72,272597.0,35.3925,35.4948,35.3763,35.414,272597.0
2016-06-16 13:00:00,65.73,65.78,65.57,65.61,274688.0,35.4194,35.4464,35.3332,35.3547,274688.0
2016-06-16 13:30:00,65.61,65.88,65.57,65.74,427243.0,35.3547,35.5002,35.3332,35.4248,427243.0
2016-06-16 14:00:00,65.74,65.92,65.73,65.87,410546.0,35.4248,35.5218,35.4194,35.4948,410546.0
2016-06-16 14:30:00,65.88,65.95,65.86,65.88,296278.0,35.5002,35.538,35.4895,35.5002,296278.0
2016-06-16 15:00:00,65.88,65.89,65.78,65.83,377996.0,35.5002,35.5056,35.4464,35.4733,377996.0
2016-06-16 15:30:00,65.84,66.0,65.79,65.95,757943.0,35.4787,35.5649,35.4517,35.538,757943.0
2016-06-17 09:30:00,65.85,65.93,65.14,65.23,1672967.0,35.4841,35.5272,35.1015,35.15,1672967.0
2016-06-17 10:00:00,65.22,65.28,65.07,65.12,323260.0,35.1446,35.1769,35.0638,35.0907,323260.0
2016-06-17 10:30:00,65.11,65.11,64.97,64.98,313434.0,35.0853,35.0853,35.0099,35.0153,313434.0
2016-06-17 11:00:00,64.98,65.24,64.94,65.19,342499.0,35.0153,35.1554,34.9937,35.1284,342499.0
2016-06-17 11:30:00,65.18,65.32,65.15,65.31,151662.0,35.123,35.1985,35.1069,35.1931,151662.0
2016-06-17 12:00:00,65.32,65.47,65.27,65.45,166195.0,35.1985,35.2793,35.1715,35.2685,166195.0
2016-06-17 12:30:00,65.45,65.45,65.31,65.37,131735.0,35.2685,35.2685,35.1931,35.2254,131735.0
2016-06-17 13:00:00,65.37,65.57,65.27,65.53,187795.0,35.2254,35.3332,35.1715,35.3116,187795.0
2016-06-17 13:30:00,65.52,65.53,65.37,65.41,175090.0,35.3062,35.3116,35.2254,35.247,175090.0
2016-06-17 14:00:00,65.4,65.5,65.29,65.45,244096.0,35.2416,35.2955,35.1823,35.2685,244096.0
2016-06-17 14:30:00,65.46,65.6,65.43,65.59,233698.0,35.2739,35.3494,35.2577,35.344,233698.0
2016-06-17 15:00:00,65.59,65.6,65.47,65.5,303635.0,35.344,35.3494,35.2793,35.2955,303635.0
2016-06-17 15:30:00,65.49,65.51,65.36,65.41,802993.0,35.2901,35.3009,35.22,35.247,802993.0
2016-06-20 09:30:00,65.77,66.06,65.56,65.92,557013.0,35.441,35.5972,35.3278,35.5218,557013.0
2016-06-20 10:00:00,65.92,66.15,65.88,65.98,403072.0,35.5218,35.6457,35.5002,35.5541,403072.0
2016-06-20 10:30:00,65.99,65.99,65.62,65.71,585474.0,35.5595,35.5595,35.3601,35.4086,585474.0
2016-06-20 11:00:00,65.7,66.08,65.69,66.07,501044.0,35.4032,35.608,35.3979,35.6026,501044.0
2016-06-20 11:30:00,66.08,66.18,66.02,66.08,343684.0,35.608,35.6619,35.5757,35.608,343684.0
2016-06-20 12:00:00,66.08,66.1,65.88,65.99,206413.0,35.608,35.6188,35.5002,35.5595,206413.0
2016-06-20 12:30:00,65.98,66.03,65.93,66.02,174858.0,35.5541,35.5811,35.5272,35.5757,174858.0
2016-06-20 13:00:00,66.03,66.06,65.92,65.93,255534.0,35.5811,35.5972,35.5218,35.5272,255534.0
2016-06-20 13:30:00,65.93,66.0,65.92,66.0,202484.0,35.5272,35.5649,35.5218,35.5649,202484.0
2016-06-20 14:00:00,66.0,66.06,65.92,66.0,247800.0,35.5649,35.5972,35.5218,35.5649,247800.0
2016-06-20 14:30:00,66.0,66.06,65.97,66.05,274897.0,35.5649,35.5972,35.5487,35.5918,274897.0
2016-06-20 15:00:00,66.05,66.09,65.98,66.01,332147.0,35.5918,35.6134,35.5541,35.5703,332147.0
2016-06-20 15:30:00,66.01,66.09,65.83,65.89,774298.0,35.5703,35.6134,35.4733,35.5056,774298.0
2016-06-21 09:30:00,66.19,66.66,66.19,66.58,539306.0,35.6673,35.9205,35.6673,35.8774,539306.0
2016-06-21 10:00:00,66.57,66.74,66.54,66.7,440716.0,35.8721,35.9637,35.8559,35.9421,440716.0
2016-06-21 10:30:00,66.7,66.75,66.4,66.51,468114.0,35.9421,35.969,35.7804,35.8397,468114.0
2016-06-21 11:00:00,66.51,66.62,66.37,66.39,227038.0,35.8397,35.899,35.7643,35.7751,227038.0
2016-06-21 11:30:00,66.39,66.54,66.37,66.49,241654.0,35.7751,35.8559,35.7643,35.8289,241654.0
2016-06-21 12:00:00,66.49,66.53,66.39,66.45,169448.0,35.8289,35.8505,35.7751,35.8074,169448.0
2016-06-21 12:30:00,66.45,66.49,66.43,66.43,119199.0,35.8074,35.8289,35.7966,35.7966,119199.0
2016-06-21 13:00:00,66.43,66.44,66.35,66.4,139298.0,35.7966,35.802,35.7535,35.7804,139298.0
2016-06-21 13:30:00,66.4,66.41,66.31,66.37,197730.0,35.7804,35.7858,35.7319,35.7643,197730.0
2016-06-21 14:00:00,66.38,66.47,66.38,66.4,202275.0,35.7697,35.8182,35.7697,35.7804,202275.0
2016-06-21 14:30:00,66.41,66.5,66.34,66.34,205605.0,35.7858,35.8343,35.7481,35.7481,205605.0
2016-06-21 15:00:00,66.35,66.43,66.33,66.34,240034.0,35.7535,35.7966,35.7427,35.7481,240034.0
2016-06-21 15:30:00,66.35,66.37,66.16,66.19,540363.0,35.7535,35.7643,35.6511,35.6673,540363.0
2016-06-22 09:30:00,66.36,66.56,66.32,66.54,395543.0,35.7589,35.8667,35.7373,35.8559,395543.0
2016-06-22 10:00:00,66.54,66.55,66.34,66.54,322954.0,35.8559,35.8613,35.7481,35.8559,322954.0
2016-06-22 10:30:00,66.54,66.6,66.39,66.41,252445.0,35.8559,35.8882,35.7751,35.7858,252445.0
2016-06-22 11:00:00,66.41,66.51,66.26,66.49,279864.0,35.7858,35.8397,35.705,35.8289,279864.0
2016-06-22 11:30:00,66.49,66.49,66.31,66.32,211629.0,35.8289,35.8289,35.7319,35.7373,211629.0
2016-06-22 12:00:00,66.32,66.36,66.19,66.21,156640.0,35.7373,35.7589,35.6673,35.6781,156640.0
2016-06-22 12:30:00,66.21,66.31,66.21,66.29,138618.0,35.6781,35.7319,35.6781,35.7212,138618.0
2016-06-22 13:00:00,66.28,66.33,66.23,66.32,200187.0,35.7158,35.7427,35.6888,35.7373,200187.0
2016-06-22 13:30:00,66.32,66.38,66.27,66.31,164161.0,35.7373,35.7697,35.7104,35.7319,164161.0
2016-06-22 14:00:00,66.31,66.36,66.24,66.33,166021.0,35.7319,35.7589,35.6942,35.7427,166021.0
2016-06-22 14:30:00,66.33,66.34,66.2,66.25,202848.0,35.7427,35.7481,35.6727,35.6996,202848.0
2016-06-22 15:00:00,66.24,66.31,66.15,66.17,376311.0,35.6942,35.7319,35.6457,35.6565,376311.0
2016-06-22 15:30:00,66.17,66.21,66.09,66.13,968372.0,35.6565,35.6781,35.6134,35.635,968372.0
2016-06-23 09:30:00,66.49,66.57,66.18,66.2,414456.0,35.8289,35.8721,35.6619,35.6727,414456.0
2016-06-23 10:00:00,66.2,66.33,66.06,66.08,296500.0,35.6727,35.7427,35.5972,35.608,296500.0
2016-06-23 10:30:00,66.07,66.14,65.98,65.99,300924.0,35.6026,35.6403,35.5541,35.5595,300924.0
2016-06-23 11:00:00,65.99,66.16,65.98,66.12,281527.0,35.5595,35.6511,35.5541,35.6296,281527.0
2016-06-23 11:30:00,66.11,66.23,66.06,66.13,213558.0,35.6242,35.6888,35.5972,35.635,213558.0
2016-06-23 12:00:00,66.14,66.16,66.02,66.09,161685.0,35.6403,35.6511,35.5757,35.6134,161685.0
2016-06-23 12:30:00,66.09,66.16,66.04,66.13,140424.0,35.6134,35.6511,35.5865,35.635,140424.0
2016-06-23 13:00:00,66.13,66.19,66.1,66.15,152950.0,35.635,35.6673,35.6188,35.6457,152950.0
2016-06-23 13:30:00,66.14,66.15,66.01,66.03,200946.0,35.6403,35.6457,35.5703,35.5811,200946.0
2016-06-23 14:00:00,66.04,66.1,65.96,66.09,290192.0,35.5865,35.6188,35.5433,35.6134,290192.0
2016-06-23 14:30:00,66.08,66.11,65.97,66.02,308901.0,35.608,35.6242,35.5487,35.5757,308901.0
2016-06-23 15:00:00,66.02,66.07,65.96,66.06,391152.0,35.5757,35.6026,35.5433,35.5972,391152.0
2016-06-23 15:30:00,66.06,66.32,66.05,66.28,1110238.0,35.5972,35.7373,35.5918,35.7158,1110238.0
2016-06-24 09:30:00,65.14,67.13,65.07,66.97,2076635.0,35.1015,36.1738,35.0638,36.0876,2076635.0
2016-06-24 10:00:00,66.95,67.83,66.94,67.76,1688023.0,36.0768,36.551,36.0714,36.5133,1688023.0
2016-06-24 10:30:00,67.74,67.98,67.62,67.7,1017983.0,36.5025,36.6318,36.4379,36.481,1017983.0
2016-06-24 11:00:00,67.71,67.8,67.46,67.51,786831.0,36.4864,36.5349,36.3516,36.3786,786831.0
2016-06-24 11:30:00,67.52,67.84,67.28,67.8,702025.0,36.384,36.5564,36.2546,36.5349,702025.0
2016-06-24 12:00:00,67.8,67.9,67.52,67.84,661689.0,36.5349,36.5887,36.384,36.5564,661689.0
2016-06-24 12:30:00,67.85,67.89,67.4,67.59,556801.0,36.5618,36.5833,36.3193,36.4217,556801.0
2016-06-24 13:00:00,67.6,67.88,67.56,67.88,577249.0,36.4271,36.578,36.4055,36.578,577249.0
2016-06-24 13:30:00,67.87,67.98,67.83,67.93,519669.0,36.5726,36.6318,36.551,36.6049,519669.0
2016-06-24 14:00:00,67.94,68.0,67.73,67.78,636613.0,36.6103,36.6426,36.4971,36.5241,636613.0
2016-06-24 14:30:00,67.78,67.86,67.48,67.75,611111.0,36.5241,36.5672,36.3624,36.5079,611111.0
2016-06-24 15:00:00,67.75,67.93,67.07,67.23,1213278.0,36.5079,36.6049,36.1415,36.2277,1213278.0
2016-06-24 15:30:00,67.22,67.74,67.0,67.09,1959854.0,36.2223,36.5025,36.1038,36.1523,1959854.0
2016-06-27 09:30:00,67.07,67.9,66.97,67.85,1110576.0,36.1415,36.5887,36.0876,36.5618,1110576.0
2016-06-27 10:00:00,67.83,67.89,67.05,67.25,850608.0,36.551,36.5833,36.1307,36.2385,850608.0
2016-06-27 10:30:00,67.25,67.59,67.2,67.48,792727.0,36.2385,36.4217,36.2115,36.3624,792727.0
2016-06-27 11:00:00,67.48,67.51,67.15,67.25,545132.0,36.3624,36.3786,36.1846,36.2385,545132.0
2016-06-27 11:30:00,67.23,67.65,67.13,67.62,516492.0,36.2277,36.454,36.1738,36.4379,516492.0
2016-06-27 12:00:00,67.62,67.8,67.56,67.75,457553.0,36.4379,36.5349,36.4055,36.5079,457553.0
2016-06-27 12:30:00,67.75,67.78,67.5,67.53,492165.0,36.5079,36.5241,36.3732,36.3894,492165.0
2016-06-27 13:00:00,67.53,67.65,67.48,67.58,345128.0,36.3894,36.454,36.3624,36.4163,345128.0
2016-06-27 13:30:00,67.58,67.78,67.48,67.6,526195.0,36.4163,36.5241,36.3624,36.4271,526195.0
2016-06-27 14:00:00,67.59,67.8,67.53,67.78,509891.0,36.4217,36.5349,36.3894,36.5241,509891.0
2016-06-27 14:30:00,67.77,67.88,67.63,67.73,832078.0,36.5187,36.578,36.4432,36.4971,832078.0
2016-06-27 15:00:00,67.73,67.81,67.67,67.77,972203.0,36.4971,36.5402,36.4648,36.5187,972203.0
2016-06-27 15:30:00,67.76,67.98,67.7,67.91,1684424.0,36.5133,36.6318,36.481,36.5941,1684424.0
2016-06-28 09:30:00,67.69,67.87,66.98,67.24,1239215.0,36.4756,36.5726,36.093,36.2331,1239215.0
2016-06-28 10:00:00,67.24,67.35,66.97,67.03,897445.0,36.2331,36.2924,36.0876,36.1199,897445.0
2016-06-28 10:30:00,67.03,67.16,66.99,67.07,447466.0,36.1199,36.19,36.0984,36.1415,447466.0
2016-06-28 11:00:00,67.07,67.35,67.07,67.32,577869.0,36.1415,36.2924,36.1415,36.2762,577869.0
2016-06-28 11:30:00,67.32,67.45,67.25,67.31,379491.0,36.2762,36.3462,36.2385,36.2708,379491.0
2016-06-28 12:00:00,67.3,67.39,67.19,67.3,278724.0,36.2654,36.3139,36.2061,36.2654,278724.0
2016-06-28 12:30:00,67.31,67.56,67.3,67.48,289193.0,36.2708,36.4055,36.2654,36.3624,289193.0
2016-06-28 13:00:00,67.47,67.52,67.27,67.32,387348.0,36.357,36.384,36.2493,36.2762,387348.0
2016-06-28 13:30:00,67.32,67.52,67.25,67.43,366386.0,36.2762,36.384,36.2385,36.3355,366386.0
2016-06-28 14:00:00,67.44,67.48,67.3,67.39,366164.0,36.3409,36.3624,36.2654,36.3139,366164.0
2016-06-28 14:30:00,67.39,67.65,67.39,67.55,319462.0,36.3139,36.454,36.3139,36.4001,319462.0
2016-06-28 15:00:00,67.56,67.68,67.51,67.61,477126.0,36.4055,36.4702,36.3786,36.4325,477126.0
2016-06-28 15:30:00,67.62,67.92,67.57,67.9,967028.0,36.4379,36.5995,36.4109,36.5887,967028.0
2016-06-29 09:30:00,68.24,68.42,67.83,67.84,742205.0,36.772,36.8689,36.551,36.5564,742205.0
2016-06-29 10:00:00,67.83,68.23,67.78,68.23,468375.0,36.551,36.7666,36.5241,36.7666,468375.0
2016-06-29 10:30:00,68.23,68.3,67.98,68.02,393772.0,36.7666,36.8043,36.6318,36.6534,393772.0
2016-06-29 11:00:00,68.02,68.04,67.77,67.84,451100.0,36.6534,36.6642,36.5187,36.5564,451100.0
2016-06-29 11:30:00,67.85,67.85,67.68,67.77,379181.0,36.5618,36.5618,36.4702,36.5187,379181.0
2016-06-29 12:00:00,67.77,67.95,67.76,67.88,246841.0,36.5187,36.6157,36.5133,36.578,246841.0
2016-06-29 12:30:00,67.88,67.9,67.76,67.82,216884.0,36.578,36.5887,36.5133,36.5456,216884.0
2016-06-29 13:00:00,67.81,67.85,67.65,67.66,304654.0,36.5402,36.5618,36.454,36.4594,304654.0
2016-06-29 13:30:00,67.66,67.69,67.52,67.54,392081.0,36.4594,36.4756,36.384,36.3947,392081.0
2016-06-29 14:00:00,67.54,67.71,67.52,67.66,322703.0,36.3947,36.4864,36.384,36.4594,322703.0
2016-06-29 14:30:00,67.67,67.87,67.66,67.82,393496.0,36.4648,36.5726,36.4594,36.5456,393496.0
2016-06-29 15:00:00,67.82,67.94,67.78,67.92,447643.0,36.5456,36.6103,36.5241,36.5995,447643.0
2016-06-29 15:30:00,67.92,67.94,67.67,67.85,960279.0,36.5995,36.6103,36.4648,36.5618,960279.0
2016-06-30 09:30:00,67.9,68.12,67.6,67.89,669782.0,36.5887,36.7073,36.4271,36.5833,669782.0
2016-06-30 10:00:00,67.89,68.26,67.88,68.21,421656.0,36.5833,36.7827,36.578,36.7558,421656.0
2016-06-30 10:30:00,68.21,68.68,68.21,68.41,551613.0,36.7558,37.0091,36.7558,36.8636,551613.0
2016-06-30 11:00:00,68.4,68.46,68.18,68.37,503312.0,36.8582,36.8905,36.7396,36.842,503312.0
2016-06-30 11:30:00,68.38,68.54,68.24,68.54,405114.0,36.8474,36.9336,36.772,36.9336,405114.0
2016-06-30 12:00:00,68.53,68.9,68.52,68.9,504396.0,36.9282,37.1276,36.9228,37.1276,504396.0
2016-06-30 12:30:00,68.9,68.91,68.66,68.86,306643.0,37.1276,37.133,36.9983,37.106,306643.0
2016-06-30 13:00:00,68.86,68.92,68.81,68.82,381277.0,37.106,37.1384,37.0791,37.0845,381277.0
2016-06-30 13:30:00,68.82,68.83,68.71,68.8,459895.0,37.0845,37.0899,37.0252,37.0737,459895.0
2016-06-30 14:00:00,68.81,69.12,68.79,68.99,469394.0,37.0791,37.2461,37.0683,37.1761,469394.0
2016-06-30 14:30:00,69.0,69.26,68.9,69.17,499845.0,37.1815,37.3216,37.1276,37.2731,499845.0
2016-06-30 15:00:00,69.18,69.2,68.95,69.03,556579.0,37.2785,37.2893,37.1545,37.1977,556579.0
2016-06-30 15:30:00,69.03,69.07,68.82,68.97,1371521.0,37.1977,37.2192,37.0845,37.1653,1371521.0
2016-07-01 09:30:00,69.28,69.3,68.86,69.19,722773.0,37.3324,37.3431,37.106,37.2839,722773.0
2016-07-01 10:00:00,69.2,69.42,69.08,69.41,713216.0,37.2893,37.4078,37.2246,37.4024,713216.0
2016-07-01 10:30:00,69.41,69.54,69.15,69.2,933248.0,37.4024,37.4725,37.2623,37.2893,933248.0
2016-07-01 11:00:00,69.21,69.63,69.1,69.62,520229.0,37.2946,37.521,37.2354,37.5156,520229.0
2016-07-01 11:30:00,69.62,69.63,69.43,69.48,372055.0,37.5156,37.521,37.4132,37.4401,372055.0
2016-07-01 12:00:00,69.48,69.48,69.2,69.21,243286.0,37.4401,37.4401,37.2893,37.2946,243286.0
2016-07-01 12:30:00,69.21,69.35,69.2,69.24,251797.0,37.2946,37.3701,37.2893,37.3108,251797.0
2016-07-01 13:00:00,69.24,69.37,69.14,69.14,294483.0,37.3108,37.3809,37.2569,37.2569,294483.0
2016-07-01 13:30:00,69.15,69.19,69.08,69.11,221606.0,37.2623,37.2839,37.2246,37.2408,221606.0
2016-07-01 14:00:00,69.11,69.25,69.05,69.13,281541.0,37.2408,37.3162,37.2084,37.2515,281541.0
2016-07-01 14:30:00,69.14,69.18,69.0,69.06,197577.0,37.2569,37.2785,37.1815,37.2138,197577.0
2016-07-01 15:00:00,69.07,69.14,69.0,69.1,272526.0,37.2192,37.2569,37.1815,37.2354,272526.0
2016-07-01 15:30:00,69.09,69.17,68.93,69.0,787387.0,37.23,37.2731,37.1438,37.1815,787387.0
2016-07-05 09:30:00,69.12,69.6,69.0,69.42,597020.0,37.2461,37.5048,37.1815,37.4078,597020.0
2016-07-05 10:00:00,69.42,69.93,69.41,69.9,1315034.0,37.4078,37.6826,37.4024,37.6665,1315034.0
2016-07-05 10:30:00,69.9,70.05,69.72,70.0,734388.0,37.6665,37.7473,37.5695,37.7203,734388.0
2016-07-05 11:00:00,70.0,70.15,69.95,70.05,732082.0,37.7203,37.8012,37.6934,37.7473,732082.0
2016-07-05 11:30:00,70.04,70.08,69.83,69.87,348735.0,37.7419,37.7635,37.6287,37.6503,348735.0
2016-07-05 12:00:00,69.87,69.97,69.73,69.88,300932.0,37.6503,37.7042,37.5749,37.6557,300932.0
2016-07-05 12:30:00,69.88,69.94,69.78,69.93,227204.0,37.6557,37.688,37.6018,37.6826,227204.0
2016-07-05 13:00:00,69.94,69.98,69.8,69.8,241665.0,37.688,37.7096,37.6126,37.6126,241665.0
2016-07-05 13:30:00,69.8,69.9,69.75,69.77,306181.0,37.6126,37.6665,37.5856,37.5964,306181.0
2016-07-05 14:00:00,69.76,69.85,69.73,69.74,250431.0,37.591,37.6395,37.5749,37.5802,250431.0
2016-07-05 14:30:00,69.74,69.83,69.59,69.63,257503.0,37.5802,37.6287,37.4994,37.521,257503.0
2016-07-05 15:00:00,69.63,69.79,69.61,69.73,408885.0,37.521,37.6072,37.5102,37.5749,408885.0
2016-07-05 15:30:00,69.72,69.82,69.58,69.58,916913.0,37.5695,37.6234,37.494,37.494,916913.0
2016-07-06 09:30:00,69.57,70.0,69.2,69.29,727158.0,37.4886,37.7203,37.2893,37.3378,727158.0
2016-07-06 10:00:00,69.3,69.7,69.29,69.42,420169.0,37.3431,37.5587,37.3378,37.4078,420169.0
2016-07-06 10:30:00,69.42,69.5,69.2,69.39,343034.0,37.4078,37.4509,37.2893,37.3916,343034.0
2016-07-06 11:00:00,69.4,69.5,69.25,69.41,420219.0,37.397,37.4509,37.3162,37.4024,420219.0
2016-07-06 11:30:00,69.41,69.76,69.41,69.72,292584.0,37.4024,37.591,37.4024,37.5695,292584.0
2016-07-06 12:00:00,69.72,69.74,69.62,69.69,227437.0,37.5695,37.5802,37.5156,37.5533,227437.0
2016-07-06 12:30:00,69.69,69.75,69.6,69.69,221746.0,37.5533,37.5856,37.5048,37.5533,221746.0
2016-07-06 13:00:00,69.69,69.76,69.55,69.76,275700.0,37.5533,37.591,37.4779,37.591,275700.0
2016-07-06 13:30:00,69.75,69.84,69.66,69.76,235470.0,37.5856,37.6341,37.5371,37.591,235470.0
2016-07-06 14:00:00,69.76,69.92,69.64,69.78,298922.0,37.591,37.6772,37.5264,37.6018,298922.0
2016-07-06 14:30:00,69.79,69.92,69.75,69.86,265957.0,37.6072,37.6772,37.5856,37.6449,265957.0
2016-07-06 15:00:00,69.86,69.95,69.77,69.79,299350.0,37.6449,37.6934,37.5964,37.6072,299350.0
2016-07-06 15:30:00,69.79,69.81,69.65,69.71,1213379.0,37.6072,37.618,37.5317,37.5641,1213379.0
2016-07-07 09:30:00,69.9,69.95,69.45,69.67,571909.0,37.6665,37.6934,37.424,37.5425,571909.0
2016-07-07 10:00:00,69.66,69.76,69.52,69.75,443920.0,37.5371,37.591,37.4617,37.5856,443920.0
2016-07-07 10:30:00,69.76,69.76,69.44,69.61,312741.0,37.591,37.591,37.4186,37.5102,312741.0
2016-07-07 11:00:00,69.61,69.74,69.45,69.53,338838.0,37.5102,37.5802,37.424,37.4671,338838.0
2016-07-07 11:30:00,69.53,69.65,69.47,69.5,222470.0,37.4671,37.5317,37.4348,37.4509,222470.0
2016-07-07 12:00:00,69.48,69.57,69.46,69.53,204700.0,37.4401,37.4886,37.4294,37.4671,204700.0
2016-07-07 12:30:00,69.52,69.57,69.46,69.48,168121.0,37.4617,37.4886,37.4294,37.4401,168121.0
2016-07-07 13:00:00,69.49,69.58,69.44,69.45,199064.0,37.4455,37.494,37.4186,37.424,199064.0
2016-07-07 13:30:00,69.45,69.65,69.45,69.5,181329.0,37.424,37.5317,37.424,37.4509,181329.0
2016-07-07 14:00:00,69.49,69.53,69.29,69.34,263735.0,37.4455,37.4671,37.3378,37.3647,263735.0
2016-07-07 14:30:00,69.35,69.42,69.27,69.32,310394.0,37.3701,37.4078,37.327,37.3539,310394.0
2016-07-07 15:00:00,69.32,69.38,69.25,69.33,389313.0,37.3539,37.3863,37.3162,37.3593,389313.0
2016-07-07 15:30:00,69.33,69.4,69.25,69.29,842819.0,37.3593,37.397,37.3162,37.3378,842819.0
2016-07-08 09:30:00,69.44,69.49,68.89,69.05,649267.0,37.4186,37.4455,37.1222,37.2084,649267.0
2016-07-08 10:00:00,69.07,69.82,69.01,69.57,403348.0,37.2192,37.6234,37.1869,37.4886,403348.0
2016-07-08 10:30:00,69.58,69.77,69.51,69.76,287462.0,37.494,37.5964,37.4563,37.591,287462.0
2016-07-08 11:00:00,69.75,69.82,69.57,69.63,311387.0,37.5856,37.6234,37.4886,37.521,311387.0
2016-07-08 11:30:00,69.62,69.64,69.51,69.58,206009.0,37.5156,37.5264,37.4563,37.494,206009.0
2016-07-08 12:00:00,69.58,69.62,69.45,69.45,197859.0,37.494,37.5156,37.424,37.424,197859.0
2016-07-08 12:30:00,69.45,69.58,69.41,69.5,159029.0,37.424,37.494,37.4024,37.4509,159029.0
2016-07-08 13:00:00,69.5,69.66,69.48,69.61,262863.0,37.4509,37.5371,37.4401,37.5102,262863.0
2016-07-08 13:30:00,69.6,69.74,69.57,69.64,206340.0,37.5048,37.5802,37.4886,37.5264,206340.0
2016-07-08 14:00:00,69.64,69.8,69.6,69.79,288338.0,37.5264,37.6126,37.5048,37.6072,288338.0
2016-07-08 14:30:00,69.8,69.89,69.74,69.84,317161.0,37.6126,37.6611,37.5802,37.6341,317161.0
2016-07-08 15:00:00,69.84,69.85,69.7,69.71,377538.0,37.6341,37.6395,37.5587,37.5641,377538.0
2016-07-08 15:30:00,69.71,69.89,69.65,69.81,698061.0,37.5641,37.6611,37.5317,37.618,698061.0
2016-07-11 09:30:00,69.9,69.94,69.13,69.25,855786.0,37.6665,37.688,37.2515,37.3162,855786.0
2016-07-11 10:00:00,69.24,69.53,69.21,69.48,511369.0,37.3108,37.4671,37.2946,37.4401,511369.0
2016-07-11 10:30:00,69.49,69.79,69.39,69.73,322907.0,37.4455,37.6072,37.3916,37.5749,322907.0
2016-07-11 11:00:00,69.73,69.93,69.69,69.89,292832.0,37.5749,37.6826,37.5533,37.6611,292832.0
2016-07-11 11:30:00,69.9,70.0,69.79,69.97,253679.0,37.6665,37.7203,37.6072,37.7042,253679.0
2016-07-11 12:00:00,69.96,70.06,69.95,69.99,267774.0,37.6988,37.7527,37.6934,37.715,267774.0
2016-07-11 12:30:00,69.99,70.02,69.91,69.92,308218.0,37.715,37.7311,37.6719,37.6772,308218.0
2016-07-11 13:00:00,69.93,69.94,69.77,69.78,151233.0,37.6826,37.688,37.5964,37.6018,151233.0
2016-07-11 13:30:00,69.78,69.92,69.76,69.86,326232.0,37.6018,37.6772,37.591,37.6449,326232.0
2016-07-11 14:00:00,69.85,69.88,69.79,69.86,171131.0,37.6395,37.6557,37.6072,37.6449,171131.0
2016-07-11 14:30:00,69.86,69.87,69.75,69.78,185123.0,37.6449,37.6503,37.5856,37.6018,185123.0
2016-07-11 15:00:00,69.79,69.9,69.78,69.85,290563.0,37.6072,37.6665,37.6018,37.6395,290563.0
2016-07-11 15:30:00,69.86,69.89,69.81,69.86,408324.0,37.6449,37.6611,37.618,37.6449,408324.0
2016-07-12 09:30:00,69.65,69.86,69.1,69.15,973246.0,37.5317,37.6449,37.2354,37.2623,973246.0
2016-07-12 10:00:00,69.15,69.63,69.12,69.6,617777.0,37.2623,37.521,37.2461,37.5048,617777.0
2016-07-12 10:30:00,69.59,69.63,69.46,69.59,470564.0,37.4994,37.521,37.4294,37.4994,470564.0
2016-07-12 11:00:00,69.59,69.59,69.38,69.45,247938.0,37.4994,37.4994,37.3863,37.424,247938.0
2016-07-12 11:30:00,69.45,69.47,69.29,69.39,240137.0,37.424,37.4348,37.3378,37.3916,240137.0
2016-07-12 12:00:00,69.39,69.46,69.28,69.41,327409.0,37.3916,37.4294,37.3324,37.4024,327409.0
2016-07-12 12:30:00,69.41,69.5,69.35,69.39,233064.0,37.4024,37.4509,37.3701,37.3916,233064.0
2016-07-12 13:00:00,69.39,69.41,69.26,69.3,241809.0,37.3916,37.4024,37.3216,37.3431,241809.0
2016-07-12 13:30:00,69.29,69.37,69.25,69.26,220548.0,37.3378,37.3809,37.3162,37.3216,220548.0
2016-07-12 14:00:00,69.26,69.3,69.22,69.23,279001.0,37.3216,37.3431,37.3,37.3054,279001.0
2016-07-12 14:30:00,69.23,69.27,69.1,69.1,332166.0,37.3054,37.327,37.2354,37.2354,332166.0
2016-07-12 15:00:00,69.11,69.14,68.97,68.97,595782.0,37.2408,37.2569,37.1653,37.1653,595782.0
2016-07-12 15:30:00,68.97,69.01,68.84,68.88,953185.0,37.1653,37.1869,37.0953,37.1168,953185.0
2016-07-13 09:30:00,68.9,69.23,68.9,68.94,585148.0,37.1276,37.3054,37.1276,37.1492,585148.0
2016-07-13 10:00:00,68.94,69.21,68.88,69.07,315139.0,37.1492,37.2946,37.1168,37.2192,315139.0
2016-07-13 10:30:00,69.09,69.18,69.02,69.03,429782.0,37.23,37.2785,37.1923,37.1977,429782.0
2016-07-13 11:00:00,69.03,69.32,68.99,69.18,592520.0,37.1977,37.3539,37.1761,37.2785,592520.0
2016-07-13 11:30:00,69.18,69.29,69.05,69.06,202812.0,37.2785,37.3378,37.2084,37.2138,202812.0
2016-07-13 12:00:00,69.07,69.26,69.07,69.17,169267.0,37.2192,37.3216,37.2192,37.2731,169267.0
2016-07-13 12:30:00,69.17,69.25,69.09,69.12,148338.0,37.2731,37.3162,37.23,37.2461,148338.0
2016-07-13 13:00:00,69.13,69.23,69.1,69.11,209990.0,37.2515,37.3054,37.2354,37.2408,209990.0
2016-07-13 13:30:00,69.12,69.12,68.99,69.04,250585.0,37.2461,37.2461,37.1761,37.203,250585.0
2016-07-13 14:00:00,69.05,69.17,69.04,69.14,287561.0,37.2084,37.2731,37.203,37.2569,287561.0
2016-07-13 14:30:00,69.13,69.16,69.08,69.09,250596.0,37.2515,37.2677,37.2246,37.23,250596.0
2016-07-13 15:00:00,69.1,69.11,69.03,69.08,265251.0,37.2354,37.2408,37.1977,37.2246,265251.0
2016-07-13 15:30:00,69.08,69.16,68.99,69.05,887479.0,37.2246,37.2677,37.1761,37.2084,887479.0
2016-07-14 09:30:00,68.88,69.25,68.7,69.18,579855.0,37.1168,37.3162,37.0198,37.2785,579855.0
2016-07-14 10:00:00,69.18,69.28,69.07,69.24,481471.0,37.2785,37.3324,37.2192,37.3108,481471.0
2016-07-14 10:30:00,69.25,69.31,69.03,69.09,383530.0,37.3162,37.3485,37.1977,37.23,383530.0
2016-07-14 11:00:00,69.09,69.31,69.06,69.22,402229.0,37.23,37.3485,37.2138,37.3,402229.0
2016-07-14 11:30:00,69.22,69.25,69.05,69.1,251132.0,37.3,37.3162,37.2084,37.2354,251132.0
2016-07-14 12:00:00,69.11,69.23,69.01,69.11,215955.0,37.2408,37.3054,37.1869,37.2408,215955.0
2016-07-14 12:30:00,69.1,69.17,68.94,68.97,157346.0,37.2354,37.2731,37.1492,37.1653,157346.0
2016-07-14 13:00:00,68.98,68.99,68.84,68.87,161882.0,37.1707,37.1761,37.0953,37.1114,161882.0
2016-07-14 13:30:00,68.86,68.93,68.82,68.84,168338.0,37.106,37.1438,37.0845,37.0953,168338.0
2016-07-14 14:00:00,68.84,69.01,68.81,68.89,195031.0,37.0953,37.1869,37.0791,37.1222,195031.0
2016-07-14 14:30:00,68.89,68.96,68.85,68.94,160178.0,37.1222,37.1599,37.1007,37.1492,160178.0
2016-07-14 15:00:00,68.94,69.02,68.92,68.98,326830.0,37.1492,37.1923,37.1384,37.1707,326830.0
2016-07-14 15:30:00,68.98,69.0,68.9,68.91,607918.0,37.1707,37.1815,37.1276,37.133,607918.0
2016-07-15 09:30:00,69.14,69.48,68.95,69.15,1053881.0,37.2569,37.4401,37.1545,37.2623,1053881.0
2016-07-15 10:00:00,69.16,69.37,69.11,69.26,367753.0,37.2677,37.3809,37.2408,37.3216,367753.0
2016-07-15 10:30:00,69.26,69.3,69.15,69.17,331324.0,37.3216,37.3431,37.2623,37.2731,331324.0
2016-07-15 11:00:00,69.18,69.31,69.13,69.18,282442.0,37.2785,37.3485,37.2515,37.2785,282442.0
2016-07-15 11:30:00,69.18,69.22,69.06,69.08,269991.0,37.2785,37.3,37.2138,37.2246,269991.0
2016-07-15 12:00:00,69.08,69.25,69.06,69.1,224533.0,37.2246,37.3162,37.2138,37.2354,224533.0
2016-07-15 12:30:00,69.1,69.2,69.05,69.17,193833.0,37.2354,37.2893,37.2084,37.2731,193833.0
2016-07-15 13:00:00,69.17,69.32,69.16,69.29,219112.0,37.2731,37.3539,37.2677,37.3378,219112.0
2016-07-15 13:30:00,69.29,69.4,69.27,69.31,266395.0,37.3378,37.397,37.327,37.3485,266395.0
2016-07-15 14:00:00,69.31,69.34,69.14,69.2,191228.0,37.3485,37.3647,37.2569,37.2893,191228.0
2016-07-15 14:30:00,69.2,69.31,69.19,69.31,226573.0,37.2893,37.3485,37.2839,37.3485,226573.0
2016-07-15 15:00:00,69.31,69.37,69.23,69.34,286383.0,37.3485,37.3809,37.3054,37.3647,286383.0
2016-07-15 15:30:00,69.33,69.44,69.33,69.4,644276.0,37.3593,37.4186,37.3593,37.397,644276.0
2016-07-18 09:30:00,69.31,69.43,69.01,69.03,400451.0,37.3485,37.4132,37.1869,37.1977,400451.0
2016-07-18 10:00:00,69.02,69.16,68.9,68.91,240905.0,37.1923,37.2677,37.1276,37.133,240905.0
2016-07-18 10:30:00,68.91,69.06,68.9,69.03,254515.0,37.133,37.2138,37.1276,37.1977,254515.0
2016-07-18 11:00:00,69.03,69.06,68.86,68.86,274256.0,37.1977,37.2138,37.106,37.106,274256.0
2016-07-18 11:30:00,68.86,69.06,68.82,68.98,241952.0,37.106,37.2138,37.0845,37.1707,241952.0
2016-07-18 12:00:00,68.97,68.99,68.87,68.97,235661.0,37.1653,37.1761,37.1114,37.1653,235661.0
2016-07-18 12:30:00,68.97,69.08,68.92,69.07,259478.0,37.1653,37.2246,37.1384,37.2192,259478.0
2016-07-18 13:00:00,69.06,69.08,68.87,69.06,220091.0,37.2138,37.2246,37.1114,37.2138,220091.0
2016-07-18 13:30:00,69.06,69.08,69.0,69.05,175601.0,37.2138,37.2246,37.1815,37.2084,175601.0
2016-07-18 14:00:00,69.06,69.13,68.98,69.07,295219.0,37.2138,37.2515,37.1707,37.2192,295219.0
2016-07-18 14:30:00,69.06,69.17,69.03,69.16,181487.0,37.2138,37.2731,37.1977,37.2677,181487.0
2016-07-18 15:00:00,69.15,69.2,69.08,69.19,217531.0,37.2623,37.2893,37.2246,37.2839,217531.0
2016-07-18 15:30:00,69.18,69.2,69.11,69.15,550035.0,37.2785,37.2893,37.2408,37.2623,550035.0
2016-07-19 09:30:00,68.81,68.83,68.45,68.7,777840.0,37.0791,37.0899,36.8851,37.0198,777840.0
2016-07-19 10:00:00,68.7,68.95,68.62,68.94,356292.0,37.0198,37.1545,36.9767,37.1492,356292.0
2016-07-19 10:30:00,68.94,69.03,68.79,69.02,453470.0,37.1492,37.1977,37.0683,37.1923,453470.0
2016-07-19 11:00:00,69.02,69.06,68.88,68.93,347621.0,37.1923,37.2138,37.1168,37.1438,347621.0
2016-07-19 11:30:00,68.92,69.0,68.81,68.97,256849.0,37.1384,37.1815,37.0791,37.1653,256849.0
2016-07-19 12:00:00,68.97,69.04,68.93,68.96,145710.0,37.1653,37.203,37.1438,37.1599,145710.0
2016-07-19 12:30:00,68.96,69.0,68.86,68.98,160668.0,37.1599,37.1815,37.106,37.1707,160668.0
2016-07-19 13:00:00,68.97,69.03,68.97,69.01,234135.0,37.1653,37.1977,37.1653,37.1869,234135.0
2016-07-19 13:30:00,69.01,69.09,69.0,69.04,165959.0,37.1869,37.23,37.1815,37.203,165959.0
2016-07-19 14:00:00,69.05,69.17,69.05,69.11,196144.0,37.2084,37.2731,37.2084,37.2408,196144.0
2016-07-19 14:30:00,69.12,69.14,69.02,69.03,116031.0,37.2461,37.2569,37.1923,37.1977,116031.0
2016-07-19 15:00:00,69.03,69.11,69.0,69.09,248072.0,37.1977,37.2408,37.1815,37.23,248072.0
2016-07-19 15:30:00,69.1,69.23,69.09,69.21,511537.0,37.2354,37.3054,37.23,37.2946,511537.0
2016-07-20 09:30:00,69.24,69.36,69.01,69.12,324695.0,37.3108,37.3755,37.1869,37.2461,324695.0
2016-07-20 10:00:00,69.11,69.14,68.94,69.0,220818.0,37.2408,37.2569,37.1492,37.1815,220818.0
2016-07-20 10:30:00,68.99,69.13,68.95,69.13,221049.0,37.1761,37.2515,37.1545,37.2515,221049.0
2016-07-20 11:00:00,69.12,69.15,69.05,69.13,186706.0,37.2461,37.2623,37.2084,37.2515,186706.0
2016-07-20 11:30:00,69.13,69.14,68.97,69.01,286045.0,37.2515,37.2569,37.1653,37.1869,286045.0
2016-07-20 12:00:00,69.0,69.09,69.0,69.03,141659.0,37.1815,37.23,37.1815,37.1977,141659.0
2016-07-20 12:30:00,69.04,69.07,68.99,69.0,113057.0,37.203,37.2192,37.1761,37.1815,113057.0
2016-07-20 13:00:00,69.0,69.04,68.97,68.97,166043.0,37.1815,37.203,37.1653,37.1653,166043.0
2016-07-20 13:30:00,68.97,68.99,68.88,68.97,203784.0,37.1653,37.1761,37.1168,37.1653,203784.0
2016-07-20 14:00:00,68.96,69.01,68.92,68.92,333879.0,37.1599,37.1869,37.1384,37.1384,333879.0
2016-07-20 14:30:00,68.91,68.95,68.86,68.91,158237.0,37.133,37.1545,37.106,37.133,158237.0
2016-07-20 15:00:00,68.91,68.91,68.88,68.9,257071.0,37.133,37.133,37.1168,37.1276,257071.0
2016-07-20 15:30:00,68.9,69.03,68.9,69.01,665277.0,37.1276,37.1977,37.1276,37.1869,665277.0
2016-07-21 09:30:00,68.95,69.0,68.51,68.71,397759.0,37.1545,37.1815,36.9174,37.0252,397759.0
2016-07-21 10:00:00,68.7,68.71,68.57,68.61,363061.0,37.0198,37.0252,36.9498,36.9713,363061.0
2016-07-21 10:30:00,68.6,68.65,68.45,68.53,274361.0,36.9659,36.9929,36.8851,36.9282,274361.0
2016-07-21 11:00:00,68.54,68.58,68.48,68.5,358838.0,36.9336,36.9552,36.9013,36.9121,358838.0
2016-07-21 11:30:00,68.5,68.53,68.4,68.47,409878.0,36.9121,36.9282,36.8582,36.8959,409878.0
2016-07-21 12:00:00,68.47,68.53,68.45,68.51,207786.0,36.8959,36.9282,36.8851,36.9174,207786.0
2016-07-21 12:30:00,68.5,68.53,68.45,68.53,221883.0,36.9121,36.9282,36.8851,36.9282,221883.0
2016-07-21 13:00:00,68.52,68.53,68.47,68.52,143689.0,36.9228,36.9282,36.8959,36.9228,143689.0
2016-07-21 13:30:00,68.52,68.52,68.42,68.44,406339.0,36.9228,36.9228,36.8689,36.8797,406339.0
2016-07-21 14:00:00,68.44,68.44,68.25,68.32,435572.0,36.8797,36.8797,36.7773,36.8151,435572.0
2016-07-21 14:30:00,68.32,68.38,68.31,68.37,267265.0,36.8151,36.8474,36.8097,36.842,267265.0
2016-07-21 15:00:00,68.37,68.45,68.32,68.44,268639.0,36.842,36.8851,36.8151,36.8797,268639.0
2016-07-21 15:30:00,68.44,68.75,68.4,68.71,808220.0,36.8797,37.0468,36.8582,37.0252,808220.0
2016-07-22 09:30:00,68.92,68.99,68.71,68.94,349361.0,37.1384,37.1761,37.0252,37.1492,349361.0
2016-07-22 10:00:00,68.95,69.03,68.88,68.95,246606.0,37.1545,37.1977,37.1168,37.1545,246606.0
2016-07-22 10:30:00,68.96,69.01,68.92,68.93,178755.0,37.1599,37.1869,37.1384,37.1438,178755.0
2016-07-22 11:00:00,68.93,68.99,68.81,68.89,371213.0,37.1438,37.1761,37.0791,37.1222,371213.0
2016-07-22 11:30:00,68.9,69.02,68.87,68.98,175287.0,37.1276,37.1923,37.1114,37.1707,175287.0
2016-07-22 12:00:00,68.97,69.01,68.84,68.86,417165.0,37.1653,37.1869,37.0953,37.106,417165.0
2016-07-22 12:30:00,68.85,68.98,68.83,68.9,417721.0,37.1007,37.1707,37.0899,37.1276,417721.0
2016-07-22 13:00:00,68.89,68.97,68.8,68.81,249386.0,37.1222,37.1653,37.0737,37.0791,249386.0
2016-07-22 13:30:00,68.82,68.93,68.81,68.9,235544.0,37.0845,37.1438,37.0791,37.1276,235544.0
2016-07-22 14:00:00,68.89,68.95,68.85,68.92,261218.0,37.1222,37.1545,37.1007,37.1384,261218.0
2016-07-22 14:30:00,68.93,68.96,68.88,68.89,320169.0,37.1438,37.1599,37.1168,37.1222,320169.0
2016-07-22 15:00:00,68.89,68.91,68.77,68.77,542084.0,37.1222,37.133,37.0575,37.0575,542084.0
2016-07-22 15:30:00,68.77,68.86,68.74,68.85,787401.0,37.0575,37.106,37.0414,37.1007,787401.0
2016-07-25 09:30:00,68.78,68.94,68.61,68.86,307503.0,37.0629,37.1492,36.9713,37.106,307503.0
2016-07-25 10:00:00,68.86,68.92,68.77,68.84,207982.0,37.106,37.1384,37.0575,37.0953,207982.0
2016-07-25 10:30:00,68.85,68.86,68.65,68.68,173732.0,37.1007,37.106,36.9929,37.0091,173732.0
2016-07-25 11:00:00,68.68,68.8,68.58,68.62,290059.0,37.0091,37.0737,36.9552,36.9767,290059.0
2016-07-25 11:30:00,68.61,68.72,68.44,68.55,270235.0,36.9713,37.0306,36.8797,36.939,270235.0
2016-07-25 12:00:00,68.56,68.61,68.48,68.59,136120.0,36.9444,36.9713,36.9013,36.9606,136120.0
2016-07-25 12:30:00,68.59,68.68,68.57,68.58,137037.0,36.9606,37.0091,36.9498,36.9552,137037.0
2016-07-25 13:00:00,68.59,68.7,68.57,68.68,116460.0,36.9606,37.0198,36.9498,37.0091,116460.0
2016-07-25 13:30:00,68.67,68.85,68.67,68.81,135097.0,37.0037,37.1007,37.0037,37.0791,135097.0
2016-07-25 14:00:00,68.81,68.83,68.71,68.72,135299.0,37.0791,37.0899,37.0252,37.0306,135299.0
2016-07-25 14:30:00,68.72,68.75,68.69,68.71,176222.0,37.0306,37.0468,37.0144,37.0252,176222.0
2016-07-25 15:00:00,68.71,68.81,68.7,68.78,205125.0,37.0252,37.0791,37.0198,37.0629,205125.0
2016-07-25 15:30:00,68.78,68.84,68.74,68.81,577816.0,37.0629,37.0953,37.0414,37.0791,577816.0
2016-07-26 09:30:00,68.79,68.92,68.5,68.56,391131.0,37.0683,37.1384,36.9121,36.9444,391131.0
2016-07-26 10:00:00,68.56,68.66,68.37,68.43,494819.0,36.9444,36.9983,36.842,36.8743,494819.0
2016-07-26 10:30:00,68.44,68.45,68.17,68.17,430000.0,36.8797,36.8851,36.7342,36.7342,430000.0
2016-07-26 11:00:00,68.17,68.24,67.9,68.17,554333.0,36.7342,36.772,36.5887,36.7342,554333.0
2016-07-26 11:30:00,68.17,68.26,67.99,68.01,354683.0,36.7342,36.7827,36.6372,36.648,354683.0
2016-07-26 12:00:00,68.01,68.1,67.98,68.08,373295.0,36.648,36.6965,36.6318,36.6857,373295.0
2016-07-26 12:30:00,68.07,68.1,67.97,67.97,193566.0,36.6803,36.6965,36.6265,36.6265,193566.0
2016-07-26 13:00:00,67.98,67.98,67.72,67.76,399543.0,36.6318,36.6318,36.4917,36.5133,399543.0
2016-07-26 13:30:00,67.75,67.84,67.61,67.65,424974.0,36.5079,36.5564,36.4325,36.454,424974.0
2016-07-26 14:00:00,67.65,67.81,67.65,67.68,355452.0,36.454,36.5402,36.454,36.4702,355452.0
2016-07-26 14:30:00,67.69,67.81,67.68,67.79,310492.0,36.4756,36.5402,36.4702,36.5295,310492.0
2016-07-26 15:00:00,67.79,67.83,67.73,67.79,451103.0,36.5295,36.551,36.4971,36.5295,451103.0
2016-07-26 15:30:00,67.8,67.94,67.75,67.9,1184921.0,36.5349,36.6103,36.5079,36.5887,1184921.0
2016-07-27 09:30:00,68.64,68.64,66.21,66.78,1790070.0,36.9875,36.9875,35.6781,35.9852,1790070.0
2016-07-27 10:00:00,66.76,67.11,66.57,66.64,752306.0,35.9744,36.163,35.8721,35.9098,752306.0
2016-07-27 10:30:00,66.65,66.77,66.31,66.53,993770.0,35.9152,35.9798,35.7319,35.8505,993770.0
2016-07-27 11:00:00,66.53,66.6,66.3,66.35,567180.0,35.8505,35.8882,35.7266,35.7535,567180.0
2016-07-27 11:30:00,66.35,66.5,66.14,66.18,879142.0,35.7535,35.8343,35.6403,35.6619,879142.0
2016-07-27 12:00:00,66.19,66.65,66.14,66.57,417942.0,35.6673,35.9152,35.6403,35.8721,417942.0
2016-07-27 12:30:00,66.57,66.71,66.45,66.49,343343.0,35.8721,35.9475,35.8074,35.8289,343343.0
2016-07-27 13:00:00,66.48,66.59,66.35,66.35,257920.0,35.8236,35.8828,35.7535,35.7535,257920.0
2016-07-27 13:30:00,66.35,66.42,66.2,66.23,520238.0,35.7535,35.7912,35.6727,35.6888,520238.0
2016-07-27 14:00:00,66.22,66.94,66.12,66.67,802725.0,35.6834,36.0714,35.6296,35.9259,802725.0
2016-07-27 14:30:00,66.67,66.82,66.65,66.72,411407.0,35.9259,36.0068,35.9152,35.9529,411407.0
2016-07-27 15:00:00,66.71,66.93,66.71,66.87,477450.0,35.9475,36.066,35.9475,36.0337,477450.0
2016-07-27 15:30:00,66.88,67.04,66.66,66.76,1573480.0,36.0391,36.1253,35.9205,35.9744,1573480.0
2016-07-28 09:30:00,66.81,66.81,66.31,66.62,583474.0,36.0014,36.0014,35.7319,35.899,583474.0
2016-07-28 10:00:00,66.61,66.86,66.52,66.59,387395.0,35.8936,36.0283,35.8451,35.8828,387395.0
2016-07-28 10:30:00,66.59,66.65,66.42,66.56,250631.0,35.8828,35.9152,35.7912,35.8667,250631.0
2016-07-28 11:00:00,66.56,66.61,66.46,66.5,241313.0,35.8667,35.8936,35.8128,35.8343,241313.0
2016-07-28 11:30:00,66.51,66.69,66.47,66.62,208193.0,35.8397,35.9367,35.8182,35.899,208193.0
2016-07-28 12:00:00,66.61,66.9,66.59,66.68,411244.0,35.8936,36.0499,35.8828,35.9313,411244.0
2016-07-28 12:30:00,66.67,66.75,66.66,66.72,196114.0,35.9259,35.969,35.9205,35.9529,196114.0
2016-07-28 13:00:00,66.72,66.86,66.67,66.86,240396.0,35.9529,36.0283,35.9259,36.0283,240396.0
2016-07-28 13:30:00,66.87,66.99,66.76,66.97,256170.0,36.0337,36.0984,35.9744,36.0876,256170.0
2016-07-28 14:00:00,66.97,67.0,66.85,66.88,244297.0,36.0876,36.1038,36.0229,36.0391,244297.0
2016-07-28 14:30:00,66.88,66.99,66.85,66.93,185000.0,36.0391,36.0984,36.0229,36.066,185000.0
2016-07-28 15:00:00,66.94,67.07,66.93,67.07,270696.0,36.0714,36.1415,36.066,36.1415,270696.0
2016-07-28 15:30:00,67.07,67.25,67.07,67.13,1212406.0,36.1415,36.2385,36.1415,36.1738,1212406.0
2016-07-29 09:30:00,67.2,67.39,66.81,67.21,460807.0,36.2115,36.3139,36.0014,36.2169,460807.0
2016-07-29 10:00:00,67.22,67.37,67.19,67.36,320205.0,36.2223,36.3031,36.2061,36.2978,320205.0
2016-07-29 10:30:00,67.35,67.79,67.34,67.67,469245.0,36.2924,36.5295,36.287,36.4648,469245.0
2016-07-29 11:00:00,67.67,67.84,67.66,67.76,384345.0,36.4648,36.5564,36.4594,36.5133,384345.0
2016-07-29 11:30:00,67.76,67.9,67.69,67.79,244766.0,36.5133,36.5887,36.4756,36.5295,244766.0
2016-07-29 12:00:00,67.8,68.0,67.79,67.97,240902.0,36.5349,36.6426,36.5295,36.6265,240902.0
2016-07-29 12:30:00,67.98,68.04,67.88,68.0,366649.0,36.6318,36.6642,36.578,36.6426,366649.0
2016-07-29 13:00:00,68.01,68.05,67.84,67.91,210322.0,36.648,36.6696,36.5564,36.5941,210322.0
2016-07-29 13:30:00,67.91,67.98,67.84,67.95,193093.0,36.5941,36.6318,36.5564,36.6157,193093.0
2016-07-29 14:00:00,67.94,68.01,67.91,67.99,268242.0,36.6103,36.648,36.5941,36.6372,268242.0
2016-07-29 14:30:00,67.98,67.99,67.71,67.76,326998.0,36.6318,36.6372,36.4864,36.5133,326998.0
2016-07-29 15:00:00,67.75,67.77,67.64,67.66,220741.0,36.5079,36.5187,36.4486,36.4594,220741.0
2016-07-29 15:30:00,67.66,67.84,67.58,67.68,686659.0,36.4594,36.5564,36.4163,36.4702,686659.0
2016-08-01 09:30:00,67.66,68.0,67.23,67.42,321583.0,36.4594,36.6426,36.2277,36.3301,321583.0
2016-08-01 10:00:00,67.4,67.57,67.32,67.52,288706.0,36.3193,36.4109,36.2762,36.384,288706.0
2016-08-01 10:30:00,67.52,67.67,67.4,67.47,207125.0,36.384,36.4648,36.3193,36.357,207125.0
2016-08-01 11:00:00,67.46,67.61,67.44,67.58,252850.0,36.3516,36.4325,36.3409,36.4163,252850.0
2016-08-01 11:30:00,67.58,67.72,67.57,67.68,218006.0,36.4163,36.4917,36.4109,36.4702,218006.0
2016-08-01 12:00:00,67.67,67.67,67.52,67.59,189658.0,36.4648,36.4648,36.384,36.4217,189658.0
2016-08-01 12:30:00,67.59,67.7,67.55,67.67,136237.0,36.4217,36.481,36.4001,36.4648,136237.0
2016-08-01 13:00:00,67.66,67.8,67.66,67.7,186167.0,36.4594,36.5349,36.4594,36.481,186167.0
2016-08-01 13:30:00,67.69,67.73,67.63,67.73,221919.0,36.4756,36.4971,36.4432,36.4971,221919.0
2016-08-01 14:00:00,67.73,67.76,67.62,67.65,213567.0,36.4971,36.5133,36.4379,36.454,213567.0
2016-08-01 14:30:00,67.65,67.72,67.6,67.64,175425.0,36.454,36.4917,36.4271,36.4486,175425.0
2016-08-01 15:00:00,67.65,67.67,67.51,67.54,233972.0,36.454,36.4648,36.3786,36.3947,233972.0
2016-08-01 15:30:00,67.53,67.65,67.48,67.63,622522.0,36.3894,36.454,36.3624,36.4432,622522.0
2016-08-02 09:30:00,67.88,68.0,67.5,67.61,398093.0,36.578,36.6426,36.3732,36.4325,398093.0
2016-08-02 10:00:00,67.61,67.63,67.27,67.34,198072.0,36.4325,36.4432,36.2493,36.287,198072.0
2016-08-02 10:30:00,67.35,67.38,67.23,67.37,208889.0,36.2924,36.3085,36.2277,36.3031,208889.0
2016-08-02 11:00:00,67.38,67.67,67.38,67.56,151406.0,36.3085,36.4648,36.3085,36.4055,151406.0
2016-08-02 11:30:00,67.56,67.7,67.54,67.61,150950.0,36.4055,36.481,36.3947,36.4325,150950.0
2016-08-02 12:00:00,67.6,67.64,67.49,67.59,170805.0,36.4271,36.4486,36.3678,36.4217,170805.0
2016-08-02 12:30:00,67.59,67.65,67.45,67.49,121670.0,36.4217,36.454,36.3462,36.3678,121670.0
2016-08-02 13:00:00,67.5,67.53,67.41,67.42,141813.0,36.3732,36.3894,36.3247,36.3301,141813.0
2016-08-02 13:30:00,67.42,67.43,67.37,67.38,267459.0,36.3301,36.3355,36.3031,36.3085,267459.0
2016-08-02 14:00:00,67.39,67.44,67.37,67.42,202864.0,36.3139,36.3409,36.3031,36.3301,202864.0
2016-08-02 14:30:00,67.41,67.43,67.29,67.34,237681.0,36.3247,36.3355,36.26,36.287,237681.0
2016-08-02 15:00:00,67.34,67.4,67.28,67.32,213621.0,36.287,36.3193,36.2546,36.2762,213621.0
2016-08-02 15:30:00,67.32,67.45,67.3,67.35,669940.0,36.2762,36.3462,36.2654,36.2924,669940.0
2016-08-03 09:30:00,67.26,67.3,66.77,66.83,368837.0,36.2439,36.2654,35.9798,36.0122,368837.0
2016-08-03 10:00:00,66.81,66.91,66.52,66.53,292374.0,36.0014,36.0553,35.8451,35.8505,292374.0
2016-08-03 10:30:00,66.52,66.65,66.43,66.46,311385.0,35.8451,35.9152,35.7966,35.8128,311385.0
2016-08-03 11:00:00,66.45,66.52,66.17,66.22,569502.0,35.8074,35.8451,35.6565,35.6834,569502.0
2016-08-03 11:30:00,66.22,66.32,66.17,66.21,378207.0,35.6834,35.7373,35.6565,35.6781,378207.0
2016-08-03 12:00:00,66.2,66.25,66.12,66.17,302442.0,35.6727,35.6996,35.6296,35.6565,302442.0
2016-08-03 12:30:00,66.18,66.2,66.12,66.18,220201.0,35.6619,35.6727,35.6296,35.6619,220201.0
2016-08-03 13:00:00,66.19,66.2,66.1,66.14,226994.0,35.6673,35.6727,35.6188,35.6403,226994.0
2016-08-03 13:30:00,66.13,66.2,66.11,66.15,209752.0,35.635,35.6727,35.6242,35.6457,209752.0
2016-08-03 14:00:00,66.15,66.18,66.06,66.11,249900.0,35.6457,35.6619,35.5972,35.6242,249900.0
2016-08-03 14:30:00,66.12,66.17,66.08,66.12,245103.0,35.6296,35.6565,35.608,35.6296,245103.0
2016-08-03 15:00:00,66.11,66.2,66.1,66.16,309245.0,35.6242,35.6727,35.6188,35.6511,309245.0
2016-08-03 15:30:00,66.16,66.39,66.16,66.36,881244.0,35.6511,35.7751,35.6511,35.7589,881244.0
2016-08-04 09:30:00,66.55,66.9,66.36,66.83,367384.0,35.8613,36.0499,35.7589,36.0122,367384.0
2016-08-04 10:00:00,66.85,66.9,66.65,66.68,228103.0,36.0229,36.0499,35.9152,35.9313,228103.0
2016-08-04 10:30:00,66.68,66.84,66.67,66.79,210582.0,35.9313,36.0175,35.9259,35.9906,210582.0
2016-08-04 11:00:00,66.79,66.93,66.77,66.88,210090.0,35.9906,36.066,35.9798,36.0391,210090.0
2016-08-04 11:30:00,66.87,66.97,66.85,66.89,169994.0,36.0337,36.0876,36.0229,36.0445,169994.0
2016-08-04 12:00:00,66.9,66.91,66.75,66.76,156877.0,36.0499,36.0553,35.969,35.9744,156877.0
2016-08-04 12:30:00,66.75,66.76,66.65,66.66,142030.0,35.969,35.9744,35.9152,35.9205,142030.0
2016-08-04 13:00:00,66.66,66.7,66.57,66.7,112398.0,35.9205,35.9421,35.8721,35.9421,112398.0
2016-08-04 13:30:00,66.7,66.7,66.52,66.53,153683.0,35.9421,35.9421,35.8451,35.8505,153683.0
2016-08-04 14:00:00,66.54,66.59,66.48,66.54,170646.0,35.8559,35.8828,35.8236,35.8559,170646.0
2016-08-04 14:30:00,66.55,66.62,66.54,66.57,135809.0,35.8613,35.899,35.8559,35.8721,135809.0
2016-08-04 15:00:00,66.57,66.57,66.5,66.55,198131.0,35.8721,35.8721,35.8343,35.8613,198131.0
2016-08-04 15:30:00,66.55,66.67,66.55,66.63,479139.0,35.8613,35.9259,35.8613,35.9044,479139.0
2016-08-05 09:30:00,66.64,66.89,66.38,66.57,594578.0,35.9098,36.0445,35.7697,35.8721,594578.0
2016-08-05 10:00:00,66.56,66.63,66.26,66.35,446984.0,35.8667,35.9044,35.705,35.7535,446984.0
2016-08-05 10:30:00,66.35,66.5,66.33,66.46,273860.0,35.7535,35.8343,35.7427,35.8128,273860.0
2016-08-05 11:00:00,66.46,66.53,66.43,66.45,224746.0,35.8128,35.8505,35.7966,35.8074,224746.0
2016-08-05 11:30:00,66.46,66.52,66.43,66.51,248707.0,35.8128,35.8451,35.7966,35.8397,248707.0
2016-08-05 12:00:00,66.52,66.59,66.51,66.54,125765.0,35.8451,35.8828,35.8397,35.8559,125765.0
2016-08-05 12:30:00,66.53,66.56,66.46,66.56,121722.0,35.8505,35.8667,35.8128,35.8667,121722.0
2016-08-05 13:00:00,66.56,66.57,66.45,66.52,200162.0,35.8667,35.8721,35.8074,35.8451,200162.0
2016-08-05 13:30:00,66.52,66.6,66.49,66.49,207949.0,35.8451,35.8882,35.8289,35.8289,207949.0
2016-08-05 14:00:00,66.49,66.5,66.41,66.44,186618.0,35.8289,35.8343,35.7858,35.802,186618.0
2016-08-05 14:30:00,66.45,66.47,66.29,66.37,230510.0,35.8074,35.8182,35.7212,35.7643,230510.0
2016-08-05 15:00:00,66.37,66.49,66.36,66.43,258556.0,35.7643,35.8289,35.7589,35.7966,258556.0
2016-08-05 15:30:00,66.43,66.55,66.41,66.53,549966.0,35.7966,35.8613,35.7858,35.8505,549966.0
2016-08-08 09:30:00,66.32,66.51,65.7,65.93,844822.0,35.7373,35.8397,35.4032,35.5272,844822.0
2016-08-08 10:00:00,65.93,66.65,65.93,66.54,377003.0,35.5272,35.9152,35.5272,35.8559,377003.0
2016-08-08 10:30:00,66.55,66.62,66.41,66.58,292118.0,35.8613,35.899,35.7858,35.8774,292118.0
2016-08-08 11:00:00,66.58,66.63,66.45,66.55,321595.0,35.8774,35.9044,35.8074,35.8613,321595.0
2016-08-08 11:30:00,66.55,66.62,66.5,66.59,144119.0,35.8613,35.899,35.8343,35.8828,144119.0
2016-08-08 12:00:00,66.59,66.64,66.54,66.56,174072.0,35.8828,35.9098,35.8559,35.8667,174072.0
2016-08-08 12:30:00,66.55,66.59,66.37,66.44,155769.0,35.8613,35.8828,35.7643,35.802,155769.0
2016-08-08 13:00:00,66.44,66.47,66.37,66.39,168639.0,35.802,35.8182,35.7643,35.7751,168639.0
2016-08-08 13:30:00,66.4,66.49,66.39,66.48,102918.0,35.7804,35.8289,35.7751,35.8236,102918.0
2016-08-08 14:00:00,66.49,66.5,66.38,66.42,159693.0,35.8289,35.8343,35.7697,35.7912,159693.0
2016-08-08 14:30:00,66.42,66.45,66.38,66.38,133380.0,35.7912,35.8074,35.7697,35.7697,133380.0
2016-08-08 15:00:00,66.39,66.45,66.36,66.42,224890.0,35.7751,35.8074,35.7589,35.7912,224890.0
2016-08-08 15:30:00,66.42,66.53,66.41,66.49,523102.0,35.7912,35.8505,35.7858,35.8289,523102.0
2016-08-09 09:30:00,66.51,66.55,66.17,66.43,362705.0,35.8397,35.8613,35.6565,35.7966,362705.0
2016-08-09 10:00:00,66.43,66.68,66.41,66.65,142803.0,35.7966,35.9313,35.7858,35.9152,142803.0
2016-08-09 10:30:00,66.65,66.92,66.6,66.88,209081.0,35.9152,36.0607,35.8882,36.0391,209081.0
2016-08-09 11:00:00,66.88,66.88,66.73,66.8,161032.0,36.0391,36.0391,35.9583,35.996,161032.0
2016-08-09 11:30:00,66.79,66.88,66.76,66.82,149438.0,35.9906,36.0391,35.9744,36.0068,149438.0
2016-08-09 12:00:00,66.82,66.82,66.76,66.8,135452.0,36.0068,36.0068,35.9744,35.996,135452.0
2016-08-09 12:30:00,66.8,66.81,66.72,66.77,129950.0,35.996,36.0014,35.9529,35.9798,129950.0
2016-08-09 13:00:00,66.76,66.76,66.71,66.72,101026.0,35.9744,35.9744,35.9475,35.9529,101026.0
2016-08-09 13:30:00,66.73,66.75,66.66,66.68,178266.0,35.9583,35.969,35.9205,35.9313,178266.0
2016-08-09 14:00:00,66.67,66.68,66.58,66.59,131682.0,35.9259,35.9313,35.8774,35.8828,131682.0
2016-08-09 14:30:00,66.59,66.6,66.49,66.53,193394.0,35.8828,35.8882,35.8289,35.8505,193394.0
2016-08-09 15:00:00,66.54,66.54,66.42,66.53,274799.0,35.8559,35.8559,35.7912,35.8505,274799.0
2016-08-09 15:30:00,66.53,66.64,66.51,66.61,411468.0,35.8505,35.9098,35.8397,35.8936,411468.0
2016-08-10 09:30:00,66.67,67.08,66.66,66.81,313851.0,35.9259,36.1469,35.9205,36.0014,313851.0
2016-08-10 10:00:00,66.81,66.9,66.71,66.9,202274.0,36.0014,36.0499,35.9475,36.0499,202274.0
2016-08-10 10:30:00,66.9,66.91,66.71,66.78,158011.0,36.0499,36.0553,35.9475,35.9852,158011.0
2016-08-10 11:00:00,66.77,66.88,66.77,66.83,153337.0,35.9798,36.0391,35.9798,36.0122,153337.0
2016-08-10 11:30:00,66.82,66.99,66.82,66.91,114495.0,36.0068,36.0984,36.0068,36.0553,114495.0
2016-08-10 12:00:00,66.9,66.95,66.89,66.9,87496.0,36.0499,36.0768,36.0445,36.0499,87496.0
2016-08-10 12:30:00,66.91,66.93,66.88,66.92,66970.0,36.0553,36.066,36.0391,36.0607,66970.0
2016-08-10 13:00:00,66.92,66.93,66.85,66.87,112912.0,36.0607,36.066,36.0229,36.0337,112912.0
2016-08-10 13:30:00,66.87,66.88,66.78,66.78,119609.0,36.0337,36.0391,35.9852,35.9852,119609.0
2016-08-10 14:00:00,66.78,66.82,66.63,66.66,186367.0,35.9852,36.0068,35.9044,35.9205,186367.0
2016-08-10 14:30:00,66.65,66.71,66.64,66.69,182105.0,35.9152,35.9475,35.9098,35.9367,182105.0
2016-08-10 15:00:00,66.69,66.79,66.67,66.78,142730.0,35.9367,35.9906,35.9259,35.9852,142730.0
2016-08-10 15:30:00,66.78,66.84,66.74,66.83,375514.0,35.9852,36.0175,35.9637,36.0122,375514.0
2016-08-11 09:30:00,67.06,67.1,66.8,66.98,399194.0,36.1361,36.1576,35.996,36.093,399194.0
2016-08-11 10:00:00,66.98,67.21,66.94,67.2,197771.0,36.093,36.2169,36.0714,36.2115,197771.0
2016-08-11 10:30:00,67.21,67.21,67.02,67.04,193531.0,36.2169,36.2169,36.1145,36.1253,193531.0
2016-08-11 11:00:00,67.04,67.07,66.91,66.94,193118.0,36.1253,36.1415,36.0553,36.0714,193118.0
2016-08-11 11:30:00,66.94,67.06,66.87,66.87,224332.0,36.0714,36.1361,36.0337,36.0337,224332.0
2016-08-11 12:00:00,66.88,66.95,66.78,66.79,120947.0,36.0391,36.0768,35.9852,35.9906,120947.0
2016-08-11 12:30:00,66.79,66.82,66.72,66.8,197394.0,35.9906,36.0068,35.9529,35.996,197394.0
2016-08-11 13:00:00,66.79,66.93,66.79,66.91,193992.0,35.9906,36.066,35.9906,36.0553,193992.0
2016-08-11 13:30:00,66.9,66.94,66.83,66.84,153266.0,36.0499,36.0714,36.0122,36.0175,153266.0
2016-08-11 14:00:00,66.85,66.88,66.81,66.84,182834.0,36.0229,36.0391,36.0014,36.0175,182834.0
2016-08-11 14:30:00,66.84,66.9,66.76,66.89,288436.0,36.0175,36.0499,35.9744,36.0445,288436.0
2016-08-11 15:00:00,66.88,66.9,66.79,66.83,241719.0,36.0391,36.0499,35.9906,36.0122,241719.0
2016-08-11 15:30:00,66.84,66.89,66.73,66.75,819692.0,36.0175,36.0445,35.9583,35.969,819692.0
2016-08-12 09:30:00,66.95,67.13,66.83,67.02,293320.0,36.0768,36.1738,36.0122,36.1145,293320.0
2016-08-12 10:00:00,67.02,67.05,66.95,66.98,208067.0,36.1145,36.1307,36.0768,36.093,208067.0
2016-08-12 10:30:00,66.97,66.98,66.87,66.89,199857.0,36.0876,36.093,36.0337,36.0445,199857.0
2016-08-12 11:00:00,66.9,66.91,66.82,66.83,181359.0,36.0499,36.0553,36.0068,36.0122,181359.0
2016-08-12 11:30:00,66.84,66.87,66.81,66.85,149490.0,36.0175,36.0337,36.0014,36.0229,149490.0
2016-08-12 12:00:00,66.85,66.88,66.77,66.82,158853.0,36.0229,36.0391,35.9798,36.0068,158853.0
2016-08-12 12:30:00,66.81,66.85,66.75,66.76,128018.0,36.0014,36.0229,35.969,35.9744,128018.0
2016-08-12 13:00:00,66.76,66.78,66.7,66.74,129648.0,35.9744,35.9852,35.9421,35.9637,129648.0
2016-08-12 13:30:00,66.74,66.76,66.7,66.75,115988.0,35.9637,35.9744,35.9421,35.969,115988.0
2016-08-12 14:00:00,66.75,66.76,66.67,66.7,173792.0,35.969,35.9744,35.9259,35.9421,173792.0
2016-08-12 14:30:00,66.7,66.78,66.68,66.77,134245.0,35.9421,35.9852,35.9313,35.9798,134245.0
2016-08-12 15:00:00,66.78,66.82,66.74,66.8,170949.0,35.9852,36.0068,35.9637,35.996,170949.0
2016-08-12 15:30:00,66.81,66.87,66.69,66.71,923789.0,36.0014,36.0337,35.9367,35.9475,923789.0
2016-08-15 09:30:00,66.67,66.69,66.47,66.59,394273.0,35.9259,35.9367,35.8182,35.8828,394273.0
2016-08-15 10:00:00,66.59,66.62,66.43,66.43,284550.0,35.8828,35.899,35.7966,35.7966,284550.0
2016-08-15 10:30:00,66.44,66.58,66.42,66.45,239650.0,35.802,35.8774,35.7912,35.8074,239650.0
2016-08-15 11:00:00,66.45,66.48,66.41,66.41,164915.0,35.8074,35.8236,35.7858,35.7858,164915.0
2016-08-15 11:30:00,66.41,66.5,66.4,66.4,152455.0,35.7858,35.8343,35.7804,35.7804,152455.0
2016-08-15 12:00:00,66.4,66.44,66.36,66.39,137602.0,35.7804,35.802,35.7589,35.7751,137602.0
2016-08-15 12:30:00,66.4,66.5,66.38,66.48,131953.0,35.7804,35.8343,35.7697,35.8236,131953.0
2016-08-15 13:00:00,66.48,66.49,66.35,66.45,194555.0,35.8236,35.8289,35.7535,35.8074,194555.0
2016-08-15 13:30:00,66.45,66.46,66.34,66.34,167200.0,35.8074,35.8128,35.7481,35.7481,167200.0
2016-08-15 14:00:00,66.34,66.35,66.3,66.32,203198.0,35.7481,35.7535,35.7266,35.7373,203198.0
2016-08-15 14:30:00,66.32,66.4,66.28,66.36,228336.0,35.7373,35.7804,35.7158,35.7589,228336.0
2016-08-15 15:00:00,66.37,66.39,66.29,66.31,234167.0,35.7643,35.7751,35.7212,35.7319,234167.0
2016-08-15 15:30:00,66.31,66.4,66.25,66.27,746708.0,35.7319,35.7804,35.6996,35.7104,746708.0
2016-08-16 09:30:00,66.08,66.39,66.01,66.33,520744.0,35.608,35.7751,35.5703,35.7427,520744.0
2016-08-16 10:00:00,66.34,66.45,66.26,66.42,405319.0,35.7481,35.8074,35.705,35.7912,405319.0
2016-08-16 10:30:00,66.42,66.48,66.38,66.45,382926.0,35.7912,35.8236,35.7697,35.8074,382926.0
2016-08-16 11:00:00,66.44,66.47,66.39,66.41,212977.0,35.802,35.8182,35.7751,35.7858,212977.0
2016-08-16 11:30:00,66.4,66.5,66.34,66.38,293445.0,35.7804,35.8343,35.7481,35.7697,293445.0
2016-08-16 12:00:00,66.39,66.49,66.37,66.42,164507.0,35.7751,35.8289,35.7643,35.7912,164507.0
2016-08-16 12:30:00,66.42,66.42,66.32,66.34,136120.0,35.7912,35.7912,35.7373,35.7481,136120.0
2016-08-16 13:00:00,66.33,66.36,66.29,66.33,158869.0,35.7427,35.7589,35.7212,35.7427,158869.0
2016-08-16 13:30:00,66.33,66.37,66.26,66.33,245259.0,35.7427,35.7643,35.705,35.7427,245259.0
2016-08-16 14:00:00,66.33,66.42,66.3,66.34,218287.0,35.7427,35.7912,35.7266,35.7481,218287.0
2016-08-16 14:30:00,66.36,66.37,66.28,66.34,321533.0,35.7589,35.7643,35.7158,35.7481,321533.0
2016-08-16 15:00:00,66.34,66.36,66.31,66.36,305239.0,35.7481,35.7589,35.7319,35.7589,305239.0
2016-08-16 15:30:00,66.36,66.37,66.25,66.27,836039.0,35.7589,35.7643,35.6996,35.7104,836039.0
2016-08-17 09:30:00,66.42,66.68,66.29,66.29,321176.0,35.7912,35.9313,35.7212,35.7212,321176.0
2016-08-17 10:00:00,66.28,66.35,66.15,66.18,313773.0,35.7158,35.7535,35.6457,35.6619,313773.0
2016-08-17 10:30:00,66.18,66.27,66.13,66.16,230811.0,35.6619,35.7104,35.635,35.6511,230811.0
2016-08-17 11:00:00,66.16,66.17,66.02,66.04,251997.0,35.6511,35.6565,35.5757,35.5865,251997.0
2016-08-17 11:30:00,66.03,66.11,66.03,66.1,188457.0,35.5811,35.6242,35.5811,35.6188,188457.0
2016-08-17 12:00:00,66.1,66.11,65.88,66.08,387757.0,35.6188,35.6242,35.5002,35.608,387757.0
2016-08-17 12:30:00,66.08,66.22,66.06,66.22,225095.0,35.608,35.6834,35.5972,35.6834,225095.0
2016-08-17 13:00:00,66.22,66.25,66.15,66.2,162220.0,35.6834,35.6996,35.6457,35.6727,162220.0
2016-08-17 13:30:00,66.19,66.21,66.1,66.18,205993.0,35.6673,35.6781,35.6188,35.6619,205993.0
2016-08-17 14:00:00,66.18,66.45,66.06,66.39,358523.0,35.6619,35.8074,35.5972,35.7751,358523.0
2016-08-17 14:30:00,66.4,66.4,66.28,66.37,310402.0,35.7804,35.7804,35.7158,35.7643,310402.0
2016-08-17 15:00:00,66.37,66.46,66.32,66.46,202897.0,35.7643,35.8128,35.7373,35.8128,202897.0
2016-08-17 15:30:00,66.47,66.52,66.4,66.45,639894.0,35.8182,35.8451,35.7804,35.8074,639894.0
2016-08-18 09:30:00,66.46,66.57,66.17,66.4,256627.0,35.8128,35.8721,35.6565,35.7804,256627.0
2016-08-18 10:00:00,66.4,66.42,66.2,66.3,178448.0,35.7804,35.7912,35.6727,35.7266,178448.0
2016-08-18 10:30:00,66.3,66.39,66.21,66.32,178073.0,35.7266,35.7751,35.6781,35.7373,178073.0
2016-08-18 11:00:00,66.32,66.39,66.31,66.36,163011.0,35.7373,35.7751,35.7319,35.7589,163011.0
2016-08-18 11:30:00,66.37,66.39,66.22,66.3,194874.0,35.7643,35.7751,35.6834,35.7266,194874.0
2016-08-18 12:00:00,66.29,66.3,66.23,66.25,165267.0,35.7212,35.7266,35.6888,35.6996,165267.0
2016-08-18 12:30:00,66.25,66.29,66.15,66.23,233644.0,35.6996,35.7212,35.6457,35.6888,233644.0
2016-08-18 13:00:00,66.23,66.26,66.18,66.22,203046.0,35.6888,35.705,35.6619,35.6834,203046.0
2016-08-18 13:30:00,66.22,66.26,66.19,66.23,203375.0,35.6834,35.705,35.6673,35.6888,203375.0
2016-08-18 14:00:00,66.23,66.26,66.13,66.14,321668.0,35.6888,35.705,35.635,35.6403,321668.0
2016-08-18 14:30:00,66.14,66.18,66.1,66.18,234447.0,35.6403,35.6619,35.6188,35.6619,234447.0
2016-08-18 15:00:00,66.18,66.33,66.18,66.33,220591.0,35.6619,35.7427,35.6619,35.7427,220591.0
2016-08-18 15:30:00,66.32,66.37,66.28,66.32,647509.0,35.7373,35.7643,35.7158,35.7373,647509.0
2016-08-19 09:30:00,66.4,66.57,65.93,66.15,655388.0,35.7804,35.8721,35.5272,35.6457,655388.0
2016-08-19 10:00:00,66.16,66.18,66.1,66.17,141450.0,35.6511,35.6619,35.6188,35.6565,141450.0
2016-08-19 10:30:00,66.16,66.22,66.04,66.08,139697.0,35.6511,35.6834,35.5865,35.608,139697.0
2016-08-19 11:00:00,66.08,66.11,66.0,66.01,114096.0,35.608,35.6242,35.5649,35.5703,114096.0
2016-08-19 11:30:00,66.02,66.11,66.01,66.1,160410.0,35.5757,35.6242,35.5703,35.6188,160410.0
2016-08-19 12:00:00,66.11,66.21,66.1,66.18,120867.0,35.6242,35.6781,35.6188,35.6619,120867.0
2016-08-19 12:30:00,66.18,66.24,66.14,66.23,115094.0,35.6619,35.6942,35.6403,35.6888,115094.0
2016-08-19 13:00:00,66.22,66.29,66.2,66.21,90193.0,35.6834,35.7212,35.6727,35.6781,90193.0
2016-08-19 13:30:00,66.2,66.29,66.17,66.23,103022.0,35.6727,35.7212,35.6565,35.6888,103022.0
2016-08-19 14:00:00,66.23,66.28,66.22,66.28,125877.0,35.6888,35.7158,35.6834,35.7158,125877.0
2016-08-19 14:30:00,66.28,66.37,66.25,66.36,120787.0,35.7158,35.7643,35.6996,35.7589,120787.0
2016-08-19 15:00:00,66.37,66.37,66.27,66.32,174111.0,35.7643,35.7643,35.7104,35.7373,174111.0
2016-08-19 15:30:00,66.32,66.36,66.26,66.32,410172.0,35.7373,35.7589,35.705,35.7373,410172.0
2016-08-22 09:30:00,66.39,66.47,66.09,66.16,291206.0,35.7751,35.8182,35.6134,35.6511,291206.0
2016-08-22 10:00:00,66.15,66.31,66.09,66.2,189089.0,35.6457,35.7319,35.6134,35.6727,189089.0
2016-08-22 10:30:00,66.2,66.3,66.18,66.28,117634.0,35.6727,35.7266,35.6619,35.7158,117634.0
2016-08-22 11:00:00,66.29,66.3,66.16,66.23,165731.0,35.7212,35.7266,35.6511,35.6888,165731.0
2016-08-22 11:30:00,66.23,66.27,66.18,66.19,121232.0,35.6888,35.7104,35.6619,35.6673,121232.0
2016-08-22 12:00:00,66.19,66.42,66.19,66.39,130192.0,35.6673,35.7912,35.6673,35.7751,130192.0
2016-08-22 12:30:00,66.4,66.41,66.29,66.33,113569.0,35.7804,35.7858,35.7212,35.7427,113569.0
2016-08-22 13:00:00,66.32,66.37,66.23,66.25,136892.0,35.7373,35.7643,35.6888,35.6996,136892.0
2016-08-22 13:30:00,66.26,66.37,66.21,66.28,100930.0,35.705,35.7643,35.6781,35.7158,100930.0
2016-08-22 14:00:00,66.29,66.4,66.26,66.32,190389.0,35.7212,35.7804,35.705,35.7373,190389.0
2016-08-22 14:30:00,66.32,66.33,66.25,66.3,101311.0,35.7373,35.7427,35.6996,35.7266,101311.0
2016-08-22 15:00:00,66.3,66.33,66.25,66.33,123937.0,35.7266,35.7427,35.6996,35.7427,123937.0
2016-08-22 15:30:00,66.32,66.37,66.28,66.35,319674.0,35.7373,35.7643,35.7158,35.7535,319674.0
2016-08-23 09:30:00,66.53,66.71,66.45,66.54,363407.0,35.8505,35.9475,35.8074,35.8559,363407.0
2016-08-23 10:00:00,66.54,66.55,66.38,66.47,144115.0,35.8559,35.8613,35.7697,35.8182,144115.0
2016-08-23 10:30:00,66.48,66.51,66.43,66.48,194728.0,35.8236,35.8397,35.7966,35.8236,194728.0
2016-08-23 11:00:00,66.48,66.53,66.43,66.51,180736.0,35.8236,35.8505,35.7966,35.8397,180736.0
2016-08-23 11:30:00,66.51,66.54,66.48,66.54,187541.0,35.8397,35.8559,35.8236,35.8559,187541.0
2016-08-23 12:00:00,66.54,66.6,66.52,66.54,102464.0,35.8559,35.8882,35.8451,35.8559,102464.0
2016-08-23 12:30:00,66.54,66.6,66.52,66.6,115320.0,35.8559,35.8882,35.8451,35.8882,115320.0
2016-08-23 13:00:00,66.59,66.61,66.51,66.57,143276.0,35.8828,35.8936,35.8397,35.8721,143276.0
2016-08-23 13:30:00,66.57,66.59,66.54,66.55,120557.0,35.8721,35.8828,35.8559,35.8613,120557.0
2016-08-23 14:00:00,66.55,66.57,66.45,66.48,152323.0,35.8613,35.8721,35.8074,35.8236,152323.0
2016-08-23 14:30:00,66.48,66.49,66.43,66.45,106212.0,35.8236,35.8289,35.7966,35.8074,106212.0
2016-08-23 15:00:00,66.44,66.47,66.41,66.47,206073.0,35.802,35.8182,35.7858,35.8182,206073.0
2016-08-23 15:30:00,66.47,66.51,66.45,66.45,409022.0,35.8182,35.8397,35.8074,35.8074,409022.0
2016-08-24 09:30:00,66.28,66.37,65.82,65.9,610988.0,35.7158,35.7643,35.4679,35.511,610988.0
2016-08-24 10:00:00,65.89,66.04,65.81,66.03,420737.0,35.5056,35.5865,35.4625,35.5811,420737.0
2016-08-24 10:30:00,66.02,66.08,65.9,65.97,326949.0,35.5757,35.608,35.511,35.5487,326949.0
2016-08-24 11:00:00,65.98,66.06,65.91,66.0,312537.0,35.5541,35.5972,35.5164,35.5649,312537.0
2016-08-24 11:30:00,65.99,66.05,65.95,66.01,228226.0,35.5595,35.5918,35.538,35.5703,228226.0
2016-08-24 12:00:00,66.02,66.13,66.02,66.05,336289.0,35.5757,35.635,35.5757,35.5918,336289.0
2016-08-24 12:30:00,66.05,66.09,66.0,66.03,157598.0,35.5918,35.6134,35.5649,35.5811,157598.0
2016-08-24 13:00:00,66.03,66.09,66.01,66.02,102242.0,35.5811,35.6134,35.5703,35.5757,102242.0
2016-08-24 13:30:00,66.02,66.03,65.95,65.99,221959.0,35.5757,35.5811,35.538,35.5595,221959.0
2016-08-24 14:00:00,65.99,66.06,65.97,66.0,234242.0,35.5595,35.5972,35.5487,35.5649,234242.0
2016-08-24 14:30:00,66.0,66.05,65.98,66.01,241589.0,35.5649,35.5918,35.5541,35.5703,241589.0
2016-08-24 15:00:00,66.01,66.17,66.01,66.13,291533.0,35.5703,35.6565,35.5703,35.635,291533.0
2016-08-24 15:30:00,66.12,66.18,66.02,66.16,708943.0,35.6296,35.6619,35.5757,35.6511,708943.0
2016-08-25 09:30:00,66.25,66.31,66.05,66.06,423022.0,35.6996,35.7319,35.5918,35.5972,423022.0
2016-08-25 10:00:00,66.05,66.08,65.96,66.07,271443.0,35.5918,35.608,35.5433,35.6026,271443.0
2016-08-25 10:30:00,66.07,66.15,66.04,66.07,247214.0,35.6026,35.6457,35.5865,35.6026,247214.0
2016-08-25 11:00:00,66.07,66.16,65.94,65.97,181947.0,35.6026,35.6511,35.5326,35.5487,181947.0
2016-08-25 11:30:00,65.97,66.06,65.96,66.01,129701.0,35.5487,35.5972,35.5433,35.5703,129701.0
2016-08-25 12:00:00,66.01,66.05,65.95,65.98,135630.0,35.5703,35.5918,35.538,35.5541,135630.0
2016-08-25 12:30:00,65.98,66.01,65.95,65.99,96163.0,35.5541,35.5703,35.538,35.5595,96163.0
2016-08-25 13:00:00,66.0,66.01,65.92,65.93,89768.0,35.5649,35.5703,35.5218,35.5272,89768.0
2016-08-25 13:30:00,65.93,65.95,65.82,65.83,174544.0,35.5272,35.538,35.4679,35.4733,174544.0
2016-08-25 14:00:00,65.82,65.87,65.7,65.7,255280.0,35.4679,35.4948,35.4032,35.4032,255280.0
2016-08-25 14:30:00,65.71,65.85,65.7,65.83,383863.0,35.4086,35.4841,35.4032,35.4733,383863.0
2016-08-25 15:00:00,65.83,65.98,65.82,65.92,421918.0,35.4733,35.5541,35.4679,35.5218,421918.0
2016-08-25 15:30:00,65.92,66.08,65.85,65.93,1106990.0,35.5218,35.608,35.4841,35.5272,1106990.0
2016-08-26 09:30:00,65.97,66.57,65.97,66.48,518284.0,35.5487,35.8721,35.5487,35.8236,518284.0
2016-08-26 10:00:00,66.47,66.58,65.88,66.46,513151.0,35.8182,35.8774,35.5002,35.8128,513151.0
2016-08-26 10:30:00,66.48,66.48,66.16,66.3,356470.0,35.8236,35.8236,35.6511,35.7266,356470.0
2016-08-26 11:00:00,66.31,66.52,66.27,66.47,228932.0,35.7319,35.8451,35.7104,35.8182,228932.0
2016-08-26 11:30:00,66.49,66.49,66.08,66.15,241084.0,35.8289,35.8289,35.608,35.6457,241084.0
2016-08-26 12:00:00,66.15,66.15,65.82,65.85,289986.0,35.6457,35.6457,35.4679,35.4841,289986.0
2016-08-26 12:30:00,65.84,66.08,65.84,66.04,215686.0,35.4787,35.608,35.4787,35.5865,215686.0
2016-08-26 13:00:00,66.04,66.05,65.92,66.0,160646.0,35.5865,35.5918,35.5218,35.5649,160646.0
2016-08-26 13:30:00,66.0,66.04,65.88,65.93,205975.0,35.5649,35.5865,35.5002,35.5272,205975.0
2016-08-26 14:00:00,65.93,66.0,65.72,65.74,326256.0,35.5272,35.5649,35.414,35.4248,326256.0
2016-08-26 14:30:00,65.74,65.88,65.72,65.78,242177.0,35.4248,35.5002,35.414,35.4464,242177.0
2016-08-26 15:00:00,65.79,65.92,65.75,65.88,333306.0,35.4517,35.5218,35.4302,35.5002,333306.0
2016-08-26 15:30:00,65.89,65.94,65.77,65.84,609425.0,35.5056,35.5326,35.441,35.4787,609425.0
2016-08-29 09:30:00,66.01,66.12,65.77,66.0,712246.0,35.5703,35.6296,35.441,35.5649,712246.0
2016-08-29 10:00:00,66.0,66.0,65.72,65.79,190380.0,35.5649,35.5649,35.414,35.4517,190380.0
2016-08-29 10:30:00,65.79,65.92,65.79,65.89,191222.0,35.4517,35.5218,35.4517,35.5056,191222.0
2016-08-29 11:00:00,65.9,66.0,65.88,65.88,169799.0,35.511,35.5649,35.5002,35.5002,169799.0
2016-08-29 11:30:00,65.88,65.95,65.84,65.94,189303.0,35.5002,35.538,35.4787,35.5326,189303.0
2016-08-29 12:00:00,65.95,66.02,65.87,65.89,112126.0,35.538,35.5757,35.4948,35.5056,112126.0
2016-08-29 12:30:00,65.89,65.93,65.86,65.86,89107.0,35.5056,35.5272,35.4895,35.4895,89107.0
2016-08-29 13:00:00,65.87,66.0,65.86,65.98,146526.0,35.4948,35.5649,35.4895,35.5541,146526.0
2016-08-29 13:30:00,65.98,66.05,65.97,66.05,110121.0,35.5541,35.5918,35.5487,35.5918,110121.0
2016-08-29 14:00:00,66.04,66.07,66.0,66.06,192460.0,35.5865,35.6026,35.5649,35.5972,192460.0
2016-08-29 14:30:00,66.06,66.14,66.05,66.11,168638.0,35.5972,35.6403,35.5918,35.6242,168638.0
2016-08-29 15:00:00,66.1,66.12,66.03,66.05,236312.0,35.6188,35.6296,35.5811,35.5918,236312.0
2016-08-29 15:30:00,66.06,66.12,66.04,66.11,415422.0,35.5972,35.6296,35.5865,35.6242,415422.0
2016-08-30 09:30:00,66.12,66.24,65.81,65.81,334369.0,35.6296,35.6942,35.4625,35.4625,334369.0
2016-08-30 10:00:00,65.81,65.95,65.77,65.85,257096.0,35.4625,35.538,35.441,35.4841,257096.0
2016-08-30 10:30:00,65.86,66.03,65.83,65.97,194326.0,35.4895,35.5811,35.4733,35.5487,194326.0
2016-08-30 11:00:00,65.97,66.03,65.87,65.9,173458.0,35.5487,35.5811,35.4948,35.511,173458.0
2016-08-30 11:30:00,65.9,66.08,65.86,66.06,222323.0,35.511,35.608,35.4895,35.5972,222323.0
2016-08-30 12:00:00,66.06,66.11,66.03,66.11,133402.0,35.5972,35.6242,35.5811,35.6242,133402.0
2016-08-30 12:30:00,66.1,66.11,65.99,66.09,174242.0,35.6188,35.6242,35.5595,35.6134,174242.0
2016-08-30 13:00:00,66.08,66.14,66.07,66.14,159543.0,35.608,35.6403,35.6026,35.6403,159543.0
2016-08-30 13:30:00,66.14,66.14,66.02,66.05,157673.0,35.6403,35.6403,35.5757,35.5918,157673.0
2016-08-30 14:00:00,66.04,66.04,65.86,65.88,144147.0,35.5865,35.5865,35.4895,35.5002,144147.0
2016-08-30 14:30:00,65.87,65.92,65.85,65.89,137079.0,35.4948,35.5218,35.4841,35.5056,137079.0
2016-08-30 15:00:00,65.9,65.9,65.76,65.79,324201.0,35.511,35.511,35.4356,35.4517,324201.0
2016-08-30 15:30:00,65.8,65.93,65.77,65.89,531042.0,35.4571,35.5272,35.441,35.5056,531042.0
2016-08-31 09:30:00,65.71,66.0,65.7,65.91,443890.0,35.4086,35.5649,35.4032,35.5164,443890.0
2016-08-31 10:00:00,65.91,66.05,65.86,66.01,236211.0,35.5164,35.5918,35.4895,35.5703,236211.0
2016-08-31 10:30:00,66.01,66.12,65.92,65.92,189973.0,35.5703,35.6296,35.5218,35.5218,189973.0
2016-08-31 11:00:00,65.93,66.12,65.92,65.98,257441.0,35.5272,35.6296,35.5218,35.5541,257441.0
2016-08-31 11:30:00,65.97,66.11,65.96,66.03,253082.0,35.5487,35.6242,35.5433,35.5811,253082.0
2016-08-31 12:00:00,66.03,66.04,65.95,65.96,191447.0,35.5811,35.5865,35.538,35.5433,191447.0
2016-08-31 12:30:00,65.95,65.97,65.84,65.88,196655.0,35.538,35.5487,35.4787,35.5002,196655.0
2016-08-31 13:00:00,65.88,65.89,65.77,65.87,157455.0,35.5002,35.5056,35.441,35.4948,157455.0
2016-08-31 13:30:00,65.87,65.94,65.83,65.9,199115.0,35.4948,35.5326,35.4733,35.511,199115.0
2016-08-31 14:00:00,65.91,66.03,65.89,65.99,224530.0,35.5164,35.5811,35.5056,35.5595,224530.0
2016-08-31 14:30:00,66.0,66.0,65.88,65.96,226917.0,35.5649,35.5649,35.5002,35.5433,226917.0
2016-08-31 15:00:00,65.96,66.05,65.95,66.01,298788.0,35.5433,35.5918,35.538,35.5703,298788.0
2016-08-31 15:30:00,66.01,66.13,66.0,66.08,636605.0,35.5703,35.635,35.5649,35.608,636605.0
2016-09-01 09:30:00,65.91,66.0,65.73,65.87,440388.0,35.5164,35.5649,35.4194,35.4948,440388.0
2016-09-01 10:00:00,65.86,66.13,65.82,66.06,320141.0,35.4895,35.635,35.4679,35.5972,320141.0
2016-09-01 10:30:00,66.07,66.17,65.91,66.16,329902.0,35.6026,35.6565,35.5164,35.6511,329902.0
2016-09-01 11:00:00,66.16,66.29,66.14,66.22,317534.0,35.6511,35.7212,35.6403,35.6834,317534.0
2016-09-01 11:30:00,66.21,66.22,66.09,66.17,235803.0,35.6781,35.6834,35.6134,35.6565,235803.0
2016-09-01 12:00:00,66.17,66.29,66.16,66.21,176443.0,35.6565,35.7212,35.6511,35.6781,176443.0
2016-09-01 12:30:00,66.22,66.29,66.16,66.19,136809.0,35.6834,35.7212,35.6511,35.6673,136809.0
2016-09-01 13:00:00,66.2,66.26,66.18,66.26,107624.0,35.6727,35.705,35.6619,35.705,107624.0
2016-09-01 13:30:00,66.25,66.31,66.24,66.26,151862.0,35.6996,35.7319,35.6942,35.705,151862.0
2016-09-01 14:00:00,66.25,66.27,66.16,66.27,209122.0,35.6996,35.7104,35.6511,35.7104,209122.0
2016-09-01 14:30:00,66.26,66.34,66.22,66.27,193836.0,35.705,35.7481,35.6834,35.7104,193836.0
2016-09-01 15:00:00,66.27,66.3,66.18,66.24,181561.0,35.7104,35.7266,35.6619,35.6942,181561.0
2016-09-01 15:30:00,66.24,66.33,66.16,66.31,543861.0,35.6942,35.7427,35.6511,35.7319,543861.0
2016-09-02 09:30:00,66.48,67.23,66.45,67.23,523079.0,35.8236,36.2277,35.8074,36.2277,523079.0
2016-09-02 10:00:00,67.22,67.22,66.85,66.96,343068.0,36.2223,36.2223,36.0229,36.0822,343068.0
2016-09-02 10:30:00,66.95,67.03,66.83,66.9,266202.0,36.0768,36.1199,36.0122,36.0499,266202.0
2016-09-02 11:00:00,66.91,67.07,66.89,66.91,234666.0,36.0553,36.1415,36.0445,36.0553,234666.0
2016-09-02 11:30:00,66.91,66.92,66.85,66.9,174323.0,36.0553,36.0607,36.0229,36.0499,174323.0
2016-09-02 12:00:00,66.9,66.93,66.8,66.86,173271.0,36.0499,36.066,35.996,36.0283,173271.0
2016-09-02 12:30:00,66.86,66.93,66.82,66.84,115111.0,36.0283,36.066,36.0068,36.0175,115111.0
2016-09-02 13:00:00,66.84,66.89,66.76,66.78,102495.0,36.0175,36.0445,35.9744,35.9852,102495.0
2016-09-02 13:30:00,66.78,66.8,66.7,66.78,126471.0,35.9852,35.996,35.9421,35.9852,126471.0
2016-09-02 14:00:00,66.78,66.85,66.76,66.83,203006.0,35.9852,36.0229,35.9744,36.0122,203006.0
2016-09-02 14:30:00,66.83,66.9,66.78,66.88,158893.0,36.0122,36.0499,35.9852,36.0391,158893.0
2016-09-02 15:00:00,66.88,66.95,66.86,66.92,222682.0,36.0391,36.0768,36.0283,36.0607,222682.0
2016-09-02 15:30:00,66.92,66.92,66.78,66.89,612861.0,36.0607,36.0607,35.9852,36.0445,612861.0
2016-09-06 09:30:00,66.89,67.32,66.74,66.87,488854.0,36.0445,36.2762,35.9637,36.0337,488854.0
2016-09-06 10:00:00,66.85,66.96,66.79,66.88,258055.0,36.0229,36.0822,35.9906,36.0391,258055.0
2016-09-06 10:30:00,66.88,66.99,66.86,66.9,259337.0,36.0391,36.0984,36.0283,36.0499,259337.0
2016-09-06 11:00:00,66.89,66.99,66.85,66.96,217308.0,36.0445,36.0984,36.0229,36.0822,217308.0
2016-09-06 11:30:00,66.96,67.04,66.92,66.98,178294.0,36.0822,36.1253,36.0607,36.093,178294.0
2016-09-06 12:00:00,66.99,67.05,66.92,67.05,138612.0,36.0984,36.1307,36.0607,36.1307,138612.0
2016-09-06 12:30:00,67.04,67.05,66.95,66.97,112155.0,36.1253,36.1307,36.0768,36.0876,112155.0
2016-09-06 13:00:00,66.97,67.03,66.94,66.97,118576.0,36.0876,36.1199,36.0714,36.0876,118576.0
2016-09-06 13:30:00,66.98,67.0,66.95,66.97,172240.0,36.093,36.1038,36.0768,36.0876,172240.0
2016-09-06 14:00:00,66.98,67.07,66.96,67.05,163894.0,36.093,36.1415,36.0822,36.1307,163894.0
2016-09-06 14:30:00,67.05,67.14,67.03,67.11,228810.0,36.1307,36.1792,36.1199,36.163,228810.0
2016-09-06 15:00:00,67.11,67.15,67.01,67.15,237853.0,36.163,36.1846,36.1092,36.1846,237853.0
2016-09-06 15:30:00,67.14,67.21,67.08,67.21,550281.0,36.1792,36.2169,36.1469,36.2169,550281.0
2016-09-07 09:30:00,67.12,67.31,66.75,66.94,516681.0,36.1684,36.2708,35.969,36.0714,516681.0
2016-09-07 10:00:00,66.94,66.94,66.68,66.77,346693.0,36.0714,36.0714,35.9313,35.9798,346693.0
2016-09-07 10:30:00,66.76,66.78,66.59,66.65,276306.0,35.9744,35.9852,35.8828,35.9152,276306.0
2016-09-07 11:00:00,66.65,66.73,66.59,66.65,263911.0,35.9152,35.9583,35.8828,35.9152,263911.0
2016-09-07 11:30:00,66.65,66.66,66.55,66.58,161222.0,35.9152,35.9205,35.8613,35.8774,161222.0
2016-09-07 12:00:00,66.58,66.61,66.5,66.6,144465.0,35.8774,35.8936,35.8343,35.8882,144465.0
2016-09-07 12:30:00,66.6,66.68,66.57,66.62,125845.0,35.8882,35.9313,35.8721,35.899,125845.0
2016-09-07 13:00:00,66.62,66.66,66.59,66.65,131889.0,35.899,35.9205,35.8828,35.9152,131889.0
2016-09-07 13:30:00,66.65,66.74,66.64,66.72,168019.0,35.9152,35.9637,35.9098,35.9529,168019.0
2016-09-07 14:00:00,66.73,66.77,66.69,66.75,157172.0,35.9583,35.9798,35.9367,35.969,157172.0
2016-09-07 14:30:00,66.75,66.84,66.75,66.84,236105.0,35.969,36.0175,35.969,36.0175,236105.0
2016-09-07 15:00:00,66.84,66.84,66.7,66.7,213706.0,36.0175,36.0175,35.9421,35.9421,213706.0
2016-09-07 15:30:00,66.71,66.76,66.66,66.73,467621.0,35.9475,35.9744,35.9205,35.9583,467621.0
2016-09-08 09:30:00,66.84,67.08,66.52,66.66,403585.0,36.0175,36.1469,35.8451,35.9205,403585.0
2016-09-08 10:00:00,66.66,66.76,66.63,66.71,263342.0,35.9205,35.9744,35.9044,35.9475,263342.0
2016-09-08 10:30:00,66.71,66.75,66.63,66.71,196590.0,35.9475,35.969,35.9044,35.9475,196590.0
2016-09-08 11:00:00,66.72,66.74,66.53,66.54,241850.0,35.9529,35.9637,35.8505,35.8559,241850.0
2016-09-08 11:30:00,66.55,66.56,66.37,66.4,235126.0,35.8613,35.8667,35.7643,35.7804,235126.0
2016-09-08 12:00:00,66.4,66.41,66.26,66.33,204489.0,35.7804,35.7858,35.705,35.7427,204489.0
2016-09-08 12:30:00,66.33,66.38,66.25,66.36,176595.0,35.7427,35.7697,35.6996,35.7589,176595.0
2016-09-08 13:00:00,66.36,66.38,66.26,66.27,186940.0,35.7589,35.7697,35.705,35.7104,186940.0
2016-09-08 13:30:00,66.27,66.29,66.2,66.24,207060.0,35.7104,35.7212,35.6727,35.6942,207060.0
2016-09-08 14:00:00,66.23,66.32,66.17,66.3,292207.0,35.6888,35.7373,35.6565,35.7266,292207.0
2016-09-08 14:30:00,66.3,66.38,66.27,66.36,231757.0,35.7266,35.7697,35.7104,35.7589,231757.0
2016-09-08 15:00:00,66.35,66.4,66.3,66.33,215637.0,35.7535,35.7804,35.7266,35.7427,215637.0
2016-09-08 15:30:00,66.32,66.43,66.31,66.39,612518.0,35.7373,35.7966,35.7319,35.7751,612518.0
2016-09-09 09:30:00,66.14,66.14,65.01,65.02,1051577.0,35.6403,35.6403,35.0314,35.0368,1051577.0
2016-09-09 10:00:00,65.01,65.18,64.83,65.07,1056242.0,35.0314,35.123,34.9344,35.0638,1056242.0
2016-09-09 10:30:00,65.07,65.16,64.75,64.79,565107.0,35.0638,35.1123,34.8913,34.9129,565107.0
2016-09-09 11:00:00,64.79,64.84,64.59,64.7,560025.0,34.9129,34.9398,34.8051,34.8644,560025.0
2016-09-09 11:30:00,64.71,64.78,64.61,64.69,352419.0,34.8698,34.9075,34.8159,34.859,352419.0
2016-09-09 12:00:00,64.69,64.72,64.48,64.56,417518.0,34.859,34.8752,34.7458,34.7889,417518.0
2016-09-09 12:30:00,64.54,64.79,64.54,64.67,302515.0,34.7782,34.9129,34.7782,34.8482,302515.0
2016-09-09 13:00:00,64.67,64.69,64.37,64.44,318964.0,34.8482,34.859,34.6866,34.7243,318964.0
2016-09-09 13:30:00,64.43,64.49,64.17,64.21,366292.0,34.7189,34.7512,34.5788,34.6003,366292.0
2016-09-09 14:00:00,64.22,64.26,64.03,64.14,449612.0,34.6057,34.6273,34.5033,34.5626,449612.0
2016-09-09 14:30:00,64.14,64.16,63.78,63.88,609721.0,34.5626,34.5734,34.3686,34.4225,609721.0
2016-09-09 15:00:00,63.87,63.91,63.66,63.83,651013.0,34.4171,34.4387,34.304,34.3956,651013.0
2016-09-09 15:30:00,63.84,63.9,63.57,63.58,1540684.0,34.401,34.4333,34.2555,34.2609,1540684.0
2016-09-12 09:30:00,63.52,64.12,63.51,64.04,857234.0,34.2285,34.5518,34.2231,34.5087,857234.0
2016-09-12 10:00:00,64.04,64.14,63.86,64.09,544251.0,34.5087,34.5626,34.4117,34.5357,544251.0
2016-09-12 10:30:00,64.08,64.15,63.9,63.93,345815.0,34.5303,34.568,34.4333,34.4495,345815.0
2016-09-12 11:00:00,63.94,63.94,63.75,63.82,354794.0,34.4548,34.4548,34.3525,34.3902,354794.0
2016-09-12 11:30:00,63.82,63.97,63.79,63.94,345494.0,34.3902,34.471,34.374,34.4548,345494.0
2016-09-12 12:00:00,63.94,64.08,63.9,64.08,420945.0,34.4548,34.5303,34.4333,34.5303,420945.0
2016-09-12 12:30:00,64.08,64.2,64.04,64.14,263827.0,34.5303,34.5949,34.5087,34.5626,263827.0
2016-09-12 13:00:00,64.16,64.42,64.08,64.09,322267.0,34.5734,34.7135,34.5303,34.5357,322267.0
2016-09-12 13:30:00,64.11,64.41,64.04,64.39,328333.0,34.5465,34.7081,34.5087,34.6973,328333.0
2016-09-12 14:00:00,64.39,64.63,64.34,64.54,491868.0,34.6973,34.8267,34.6704,34.7782,491868.0
2016-09-12 14:30:00,64.55,64.71,64.51,64.52,344494.0,34.7835,34.8698,34.762,34.7674,344494.0
2016-09-12 15:00:00,64.52,64.73,64.52,64.7,469717.0,34.7674,34.8805,34.7674,34.8644,469717.0
2016-09-12 15:30:00,64.7,64.81,64.63,64.68,1281390.0,34.8644,34.9237,34.8267,34.8536,1281390.0
2016-09-13 09:30:00,64.21,64.48,63.94,64.33,835295.0,34.9325,35.0793,34.7856,34.9977,835295.0
2016-09-13 10:00:00,64.34,64.4,63.92,63.92,396567.0,35.0032,35.0358,34.7747,34.7747,396567.0
2016-09-13 10:30:00,63.93,64.07,63.84,63.88,317453.0,34.7801,34.8563,34.7312,34.7529,317453.0
2016-09-13 11:00:00,63.88,63.95,63.81,63.87,224219.0,34.7529,34.791,34.7148,34.7475,224219.0
2016-09-13 11:30:00,63.87,63.92,63.71,63.88,301875.0,34.7475,34.7747,34.6604,34.7529,301875.0
2016-09-13 12:00:00,63.88,63.99,63.82,63.84,272425.0,34.7529,34.8128,34.7203,34.7312,272425.0
2016-09-13 12:30:00,63.83,63.85,63.53,63.58,189807.0,34.7257,34.7366,34.5625,34.5897,189807.0
2016-09-13 13:00:00,63.58,63.94,63.47,63.9,279138.0,34.5897,34.7856,34.5299,34.7638,279138.0
2016-09-13 13:30:00,63.89,63.98,63.61,63.7,237043.0,34.7584,34.8073,34.606,34.655,237043.0
2016-09-13 14:00:00,63.7,63.76,63.56,63.63,281625.0,34.655,34.6876,34.5788,34.6169,281625.0
2016-09-13 14:30:00,63.63,63.83,63.56,63.62,313016.0,34.6169,34.7257,34.5788,34.6115,313016.0
2016-09-13 15:00:00,63.62,63.74,63.52,63.69,302980.0,34.6115,34.6768,34.5571,34.6496,302980.0
2016-09-13 15:30:00,63.69,63.78,63.48,63.56,966876.0,34.6496,34.6985,34.5353,34.5788,966876.0
2016-09-14 09:30:00,63.58,63.7,63.27,63.51,525444.0,34.5897,34.655,34.4211,34.5516,525444.0
2016-09-14 10:00:00,63.51,63.77,63.5,63.66,313490.0,34.5516,34.6931,34.5462,34.6332,313490.0
2016-09-14 10:30:00,63.67,63.77,63.4,63.44,265362.0,34.6387,34.6931,34.4918,34.5135,265362.0
2016-09-14 11:00:00,63.45,63.51,63.32,63.33,219560.0,34.519,34.5516,34.4483,34.4537,219560.0
2016-09-14 11:30:00,63.32,63.38,63.23,63.37,315951.0,34.4483,34.4809,34.3993,34.4755,315951.0
2016-09-14 12:00:00,63.36,63.39,63.24,63.25,247951.0,34.47,34.4863,34.4047,34.4102,247951.0
2016-09-14 12:30:00,63.25,63.35,63.23,63.25,187757.0,34.4102,34.4646,34.3993,34.4102,187757.0
2016-09-14 13:00:00,63.25,63.25,63.08,63.08,342752.0,34.4102,34.4102,34.3177,34.3177,342752.0
2016-09-14 13:30:00,63.09,63.21,62.98,63.01,455480.0,34.3231,34.3884,34.2633,34.2796,455480.0
2016-09-14 14:00:00,63.01,63.06,62.82,62.92,615523.0,34.2796,34.3068,34.1762,34.2307,615523.0
2016-09-14 14:30:00,62.92,63.05,62.85,63.02,315000.0,34.2307,34.3014,34.1926,34.2851,315000.0
2016-09-14 15:00:00,63.03,63.05,62.9,62.9,354288.0,34.2905,34.3014,34.2198,34.2198,354288.0
2016-09-14 15:30:00,62.91,63.13,62.91,63.11,976627.0,34.2252,34.3449,34.2252,34.334,976627.0
2016-09-15 09:30:00,62.92,62.96,62.59,62.86,636825.0,34.2307,34.2524,34.0511,34.198,636825.0
2016-09-15 10:00:00,62.85,63.14,62.82,62.99,494235.0,34.1926,34.3503,34.1762,34.2687,494235.0
2016-09-15 10:30:00,63.0,63.23,63.0,63.15,272362.0,34.2742,34.3993,34.2742,34.3558,272362.0
2016-09-15 11:00:00,63.15,63.26,63.13,63.26,303917.0,34.3558,34.4156,34.3449,34.4156,303917.0
2016-09-15 11:30:00,63.27,63.3,63.16,63.2,250648.0,34.4211,34.4374,34.3612,34.383,250648.0
2016-09-15 12:00:00,63.2,63.2,62.91,62.91,261793.0,34.383,34.383,34.2252,34.2252,261793.0
2016-09-15 12:30:00,62.92,62.93,62.8,62.82,263240.0,34.2307,34.2361,34.1654,34.1762,263240.0
2016-09-15 13:00:00,62.84,62.88,62.72,62.79,311510.0,34.1871,34.2089,34.1218,34.1599,311510.0
2016-09-15 13:30:00,62.8,63.04,62.78,63.04,231562.0,34.1654,34.2959,34.1545,34.2959,231562.0
2016-09-15 14:00:00,63.04,63.25,62.99,63.23,290257.0,34.2959,34.4102,34.2687,34.3993,290257.0
2016-09-15 14:30:00,63.24,63.25,63.13,63.16,257896.0,34.4047,34.4102,34.3449,34.3612,257896.0
2016-09-15 15:00:00,63.17,63.29,63.16,63.27,367364.0,34.3667,34.4319,34.3612,34.4211,367364.0
2016-09-15 15:30:00,63.28,63.38,63.23,63.26,692968.0,34.4265,34.4809,34.3993,34.4156,692968.0
2016-09-16 09:30:00,63.02,63.07,62.58,62.71,1926905.0,34.2851,34.3123,34.0457,34.1164,1926905.0
2016-09-16 10:00:00,62.72,62.79,62.57,62.63,330480.0,34.1218,34.1599,34.0402,34.0729,330480.0
2016-09-16 10:30:00,62.62,62.72,62.61,62.66,233273.0,34.0674,34.1218,34.062,34.0892,233273.0
2016-09-16 11:00:00,62.65,62.69,62.46,62.48,331825.0,34.0838,34.1055,33.9804,33.9913,331825.0
2016-09-16 11:30:00,62.49,62.64,62.48,62.64,221015.0,33.9967,34.0783,33.9913,34.0783,221015.0
2016-09-16 12:00:00,62.64,62.75,62.6,62.72,176928.0,34.0783,34.1382,34.0566,34.1218,176928.0
2016-09-16 12:30:00,62.72,62.74,62.6,62.61,165268.0,34.1218,34.1327,34.0566,34.062,165268.0
2016-09-16 13:00:00,62.6,62.63,62.54,62.59,201113.0,34.0566,34.0729,34.0239,34.0511,201113.0
2016-09-16 13:30:00,62.58,62.66,62.56,62.64,183842.0,34.0457,34.0892,34.0348,34.0783,183842.0
2016-09-16 14:00:00,62.63,62.71,62.57,62.62,165512.0,34.0729,34.1164,34.0402,34.0674,165512.0
2016-09-16 14:30:00,62.63,62.7,62.59,62.59,196233.0,34.0729,34.111,34.0511,34.0511,196233.0
2016-09-16 15:00:00,62.59,62.73,62.58,62.71,275796.0,34.0511,34.1273,34.0457,34.1164,275796.0
2016-09-16 15:30:00,62.71,62.93,62.71,62.78,715005.0,34.1164,34.2361,34.1164,34.1545,715005.0
2016-09-19 09:30:00,62.85,62.98,62.6,62.73,396182.0,34.1926,34.2633,34.0566,34.1273,396182.0
2016-09-19 10:00:00,62.73,63.0,62.71,62.84,314830.0,34.1273,34.2742,34.1164,34.1871,314830.0
2016-09-19 10:30:00,62.84,62.87,62.77,62.87,192255.0,34.1871,34.2035,34.149,34.2035,192255.0
2016-09-19 11:00:00,62.87,62.87,62.78,62.84,201857.0,34.2035,34.2035,34.1545,34.1871,201857.0
2016-09-19 11:30:00,62.85,62.86,62.75,62.78,135644.0,34.1926,34.198,34.1382,34.1545,135644.0
2016-09-19 12:00:00,62.78,62.81,62.69,62.75,158447.0,34.1545,34.1708,34.1055,34.1382,158447.0
2016-09-19 12:30:00,62.75,62.81,62.72,62.77,151538.0,34.1382,34.1708,34.1218,34.149,151538.0
2016-09-19 13:00:00,62.76,62.92,62.73,62.91,117038.0,34.1436,34.2307,34.1273,34.2252,117038.0
2016-09-19 13:30:00,62.9,62.91,62.72,62.82,136660.0,34.2198,34.2252,34.1218,34.1762,136660.0
2016-09-19 14:00:00,62.81,62.85,62.78,62.85,137969.0,34.1708,34.1926,34.1545,34.1926,137969.0
2016-09-19 14:30:00,62.84,62.89,62.79,62.89,106185.0,34.1871,34.2143,34.1599,34.2143,106185.0
2016-09-19 15:00:00,62.88,62.89,62.73,62.74,193655.0,34.2089,34.2143,34.1273,34.1327,193655.0
2016-09-19 15:30:00,62.75,62.76,62.65,62.71,573907.0,34.1382,34.1436,34.0838,34.1164,573907.0
2016-09-20 09:30:00,62.8,62.98,62.7,62.97,644392.0,34.1654,34.2633,34.111,34.2579,644392.0
2016-09-20 10:00:00,62.97,63.18,62.96,63.17,255205.0,34.2579,34.3721,34.2524,34.3667,255205.0
2016-09-20 10:30:00,63.16,63.22,63.11,63.15,278010.0,34.3612,34.3939,34.334,34.3558,278010.0
2016-09-20 11:00:00,63.15,63.15,62.97,62.97,144381.0,34.3558,34.3558,34.2579,34.2579,144381.0
2016-09-20 11:30:00,62.98,62.99,62.84,62.84,134486.0,34.2633,34.2687,34.1871,34.1871,134486.0
2016-09-20 12:00:00,62.84,62.98,62.82,62.96,113075.0,34.1871,34.2633,34.1762,34.2524,113075.0
2016-09-20 12:30:00,62.97,63.05,62.91,62.94,151352.0,34.2579,34.3014,34.2252,34.2415,151352.0
2016-09-20 13:00:00,62.94,63.13,62.89,63.11,162524.0,34.2415,34.3449,34.2143,34.334,162524.0
2016-09-20 13:30:00,63.12,63.13,63.01,63.06,132320.0,34.3395,34.3449,34.2796,34.3068,132320.0
2016-09-20 14:00:00,63.07,63.08,62.99,63.04,111845.0,34.3123,34.3177,34.2687,34.2959,111845.0
2016-09-20 14:30:00,63.04,63.09,63.0,63.05,175307.0,34.2959,34.3231,34.2742,34.3014,175307.0
2016-09-20 15:00:00,63.05,63.17,63.01,63.13,281694.0,34.3014,34.3667,34.2796,34.3449,281694.0
2016-09-20 15:30:00,63.13,63.14,62.94,62.94,596177.0,34.3449,34.3503,34.2415,34.2415,596177.0
2016-09-21 09:30:00,62.91,63.18,62.73,63.05,417546.0,34.2252,34.3721,34.1273,34.3014,417546.0
2016-09-21 10:00:00,63.03,63.07,62.94,62.96,154870.0,34.2905,34.3123,34.2415,34.2524,154870.0
2016-09-21 10:30:00,62.96,62.99,62.83,62.97,227789.0,34.2524,34.2687,34.1817,34.2579,227789.0
2016-09-21 11:00:00,62.98,62.99,62.87,62.9,153219.0,34.2633,34.2687,34.2035,34.2198,153219.0
2016-09-21 11:30:00,62.91,62.92,62.74,62.78,199819.0,34.2252,34.2307,34.1327,34.1545,199819.0
2016-09-21 12:00:00,62.77,62.79,62.61,62.72,267632.0,34.149,34.1599,34.062,34.1218,267632.0
2016-09-21 12:30:00,62.72,62.79,62.6,62.78,188461.0,34.1218,34.1599,34.0566,34.1545,188461.0
2016-09-21 13:00:00,62.78,62.8,62.72,62.75,113599.0,34.1545,34.1654,34.1218,34.1382,113599.0
2016-09-21 13:30:00,62.74,62.91,62.74,62.81,254474.0,34.1327,34.2252,34.1327,34.1708,254474.0
2016-09-21 14:00:00,62.81,63.27,62.77,63.06,420546.0,34.1708,34.4211,34.149,34.3068,420546.0
2016-09-21 14:30:00,63.05,63.29,62.96,63.23,362179.0,34.3014,34.4319,34.2524,34.3993,362179.0
2016-09-21 15:00:00,63.24,63.48,63.19,63.43,405529.0,34.4047,34.5353,34.3775,34.5081,405529.0
2016-09-21 15:30:00,63.43,63.63,63.43,63.5,813735.0,34.5081,34.6169,34.5081,34.5462,813735.0
2016-09-22 09:30:00,63.75,64.18,63.71,64.03,513371.0,34.6822,34.9161,34.6604,34.8345,513371.0
2016-09-22 10:00:00,64.03,64.05,63.88,63.98,315074.0,34.8345,34.8454,34.7529,34.8073,315074.0
2016-09-22 10:30:00,63.98,64.17,63.97,64.11,190452.0,34.8073,34.9107,34.8019,34.8781,190452.0
2016-09-22 11:00:00,64.11,64.12,63.88,63.94,211161.0,34.8781,34.8835,34.7529,34.7856,211161.0
2016-09-22 11:30:00,63.93,64.05,63.86,64.05,242847.0,34.7801,34.8454,34.742,34.8454,242847.0
2016-09-22 12:00:00,64.06,64.23,63.98,64.23,189783.0,34.8509,34.9433,34.8073,34.9433,189783.0
2016-09-22 12:30:00,64.22,64.23,64.14,64.19,207200.0,34.9379,34.9433,34.8944,34.9216,207200.0
2016-09-22 13:00:00,64.19,64.27,64.17,64.22,158722.0,34.9216,34.9651,34.9107,34.9379,158722.0
2016-09-22 13:30:00,64.21,64.31,64.18,64.31,253229.0,34.9325,34.9869,34.9161,34.9869,253229.0
2016-09-22 14:00:00,64.31,64.32,64.07,64.14,286724.0,34.9869,34.9923,34.8563,34.8944,286724.0
2016-09-22 14:30:00,64.14,64.3,64.09,64.3,240571.0,34.8944,34.9814,34.8672,34.9814,240571.0
2016-09-22 15:00:00,64.29,64.3,64.11,64.12,268815.0,34.976,34.9814,34.8781,34.8835,268815.0
2016-09-22 15:30:00,64.12,64.23,64.1,64.11,568231.0,34.8835,34.9433,34.8726,34.8781,568231.0
2016-09-23 09:30:00,64.37,64.39,63.76,63.77,771447.0,35.0195,35.0304,34.6876,34.6931,771447.0
2016-09-23 10:00:00,63.77,63.97,63.74,63.85,342029.0,34.6931,34.8019,34.6768,34.7366,342029.0
2016-09-23 10:30:00,63.85,64.04,63.85,63.97,213459.0,34.7366,34.84,34.7366,34.8019,213459.0
2016-09-23 11:00:00,63.98,63.98,63.84,63.9,174664.0,34.8073,34.8073,34.7312,34.7638,174664.0
2016-09-23 11:30:00,63.91,63.92,63.71,63.8,262014.0,34.7692,34.7747,34.6604,34.7094,262014.0
2016-09-23 12:00:00,63.8,63.94,63.78,63.92,133763.0,34.7094,34.7856,34.6985,34.7747,133763.0
2016-09-23 12:30:00,63.93,64.0,63.91,63.99,120906.0,34.7801,34.8182,34.7692,34.8128,120906.0
2016-09-23 13:00:00,63.99,64.0,63.92,63.93,126768.0,34.8128,34.8182,34.7747,34.7801,126768.0
2016-09-23 13:30:00,63.92,63.95,63.83,63.9,138931.0,34.7747,34.791,34.7257,34.7638,138931.0
2016-09-23 14:00:00,63.89,63.96,63.87,63.92,176057.0,34.7584,34.7964,34.7475,34.7747,176057.0
2016-09-23 14:30:00,63.91,63.94,63.86,63.92,162719.0,34.7692,34.7856,34.742,34.7747,162719.0
2016-09-23 15:00:00,63.93,64.0,63.88,64.0,309093.0,34.7801,34.8182,34.7529,34.8182,309093.0
2016-09-23 15:30:00,64.0,64.05,63.87,63.89,563366.0,34.8182,34.8454,34.7475,34.7584,563366.0
2016-09-26 09:30:00,63.83,63.88,63.33,63.49,318618.0,34.7257,34.7529,34.4537,34.5408,318618.0
2016-09-26 10:00:00,63.51,63.55,63.39,63.42,217275.0,34.5516,34.5734,34.4863,34.5027,217275.0
2016-09-26 10:30:00,63.41,63.49,63.34,63.48,208522.0,34.4972,34.5408,34.4591,34.5353,208522.0
2016-09-26 11:00:00,63.47,63.49,63.29,63.29,257154.0,34.5299,34.5408,34.4319,34.4319,257154.0
2016-09-26 11:30:00,63.28,63.35,63.18,63.21,189725.0,34.4265,34.4646,34.3721,34.3884,189725.0
2016-09-26 12:00:00,63.2,63.27,63.16,63.24,162509.0,34.383,34.4211,34.3612,34.4047,162509.0
2016-09-26 12:30:00,63.23,63.36,63.23,63.3,195260.0,34.3993,34.47,34.3993,34.4374,195260.0
2016-09-26 13:00:00,63.3,63.32,63.16,63.17,155085.0,34.4374,34.4483,34.3612,34.3667,155085.0
2016-09-26 13:30:00,63.17,63.17,63.06,63.14,154902.0,34.3667,34.3667,34.3068,34.3503,154902.0
2016-09-26 14:00:00,63.13,63.2,63.1,63.2,159753.0,34.3449,34.383,34.3286,34.383,159753.0
2016-09-26 14:30:00,63.19,63.2,63.04,63.08,229581.0,34.3775,34.383,34.2959,34.3177,229581.0
2016-09-26 15:00:00,63.08,63.14,63.04,63.1,296478.0,34.3177,34.3503,34.2959,34.3286,296478.0
2016-09-26 15:30:00,63.1,63.14,62.98,63.04,1061071.0,34.3286,34.3503,34.2633,34.2959,1061071.0
2016-09-27 09:30:00,63.28,63.35,62.95,62.96,567989.0,34.4265,34.4646,34.247,34.2524,567989.0
2016-09-27 10:00:00,62.95,63.07,62.79,63.05,405109.0,34.247,34.3123,34.1599,34.3014,405109.0
2016-09-27 10:30:00,63.05,63.06,62.9,62.97,231692.0,34.3014,34.3068,34.2198,34.2579,231692.0
2016-09-27 11:00:00,62.97,63.17,62.96,63.15,228746.0,34.2579,34.3667,34.2524,34.3558,228746.0
2016-09-27 11:30:00,63.16,63.24,63.14,63.23,175787.0,34.3612,34.4047,34.3503,34.3993,175787.0
2016-09-27 12:00:00,63.23,63.43,63.2,63.34,141645.0,34.3993,34.5081,34.383,34.4591,141645.0
2016-09-27 12:30:00,63.34,63.36,63.27,63.32,128229.0,34.4591,34.47,34.4211,34.4483,128229.0
2016-09-27 13:00:00,63.33,63.38,63.25,63.36,167272.0,34.4537,34.4809,34.4102,34.47,167272.0
2016-09-27 13:30:00,63.37,63.4,63.21,63.21,164015.0,34.4755,34.4918,34.3884,34.3884,164015.0
2016-09-27 14:00:00,63.22,63.23,63.13,63.19,159016.0,34.3939,34.3993,34.3449,34.3775,159016.0
2016-09-27 14:30:00,63.19,63.23,63.12,63.16,144287.0,34.3775,34.3993,34.3395,34.3612,144287.0
2016-09-27 15:00:00,63.16,63.19,63.1,63.15,185372.0,34.3612,34.3775,34.3286,34.3558,185372.0
2016-09-27 15:30:00,63.16,63.36,63.11,63.33,594643.0,34.3612,34.47,34.334,34.4537,594643.0
2016-09-28 09:30:00,63.52,63.9,63.47,63.53,607923.0,34.5571,34.7638,34.5299,34.5625,607923.0
2016-09-28 10:00:00,63.51,63.66,63.43,63.6,362985.0,34.5516,34.6332,34.5081,34.6006,362985.0
2016-09-28 10:30:00,63.59,63.63,63.42,63.51,352396.0,34.5952,34.6169,34.5027,34.5516,352396.0
2016-09-28 11:00:00,63.51,63.66,63.5,63.61,296834.0,34.5516,34.6332,34.5462,34.606,296834.0
2016-09-28 11:30:00,63.62,63.65,63.53,63.55,263426.0,34.6115,34.6278,34.5625,34.5734,263426.0
2016-09-28 12:00:00,63.55,63.6,63.48,63.59,271609.0,34.5734,34.6006,34.5353,34.5952,271609.0
2016-09-28 12:30:00,63.59,63.6,63.48,63.51,331732.0,34.5952,34.6006,34.5353,34.5516,331732.0
2016-09-28 13:00:00,63.5,63.52,63.39,63.41,186256.0,34.5462,34.5571,34.4863,34.4972,186256.0
2016-09-28 13:30:00,63.42,63.48,63.4,63.45,153355.0,34.5027,34.5353,34.4918,34.519,153355.0
2016-09-28 14:00:00,63.45,63.6,63.36,63.57,532370.0,34.519,34.6006,34.47,34.5843,532370.0
2016-09-28 14:30:00,63.56,63.6,63.47,63.52,488631.0,34.5788,34.6006,34.5299,34.5571,488631.0
2016-09-28 15:00:00,63.52,63.61,63.45,63.55,497742.0,34.5571,34.606,34.519,34.5734,497742.0
2016-09-28 15:30:00,63.55,63.8,63.51,63.76,1114754.0,34.5734,34.7094,34.5516,34.6876,1114754.0
2016-09-29 09:30:00,63.52,63.53,62.97,63.22,511136.0,34.5571,34.5625,34.2579,34.3939,511136.0
2016-09-29 10:00:00,63.22,63.54,63.22,63.45,311669.0,34.3939,34.568,34.3939,34.519,311669.0
2016-09-29 10:30:00,63.45,63.59,63.17,63.18,280334.0,34.519,34.5952,34.3667,34.3721,280334.0
2016-09-29 11:00:00,63.18,63.26,63.06,63.23,203893.0,34.3721,34.4156,34.3068,34.3993,203893.0
2016-09-29 11:30:00,63.24,63.26,63.13,63.15,147819.0,34.4047,34.4156,34.3449,34.3558,147819.0
2016-09-29 12:00:00,63.16,63.24,63.1,63.18,143920.0,34.3612,34.4047,34.3286,34.3721,143920.0
2016-09-29 12:30:00,63.17,63.18,62.92,63.03,294587.0,34.3667,34.3721,34.2307,34.2905,294587.0
2016-09-29 13:00:00,63.04,63.19,62.86,62.91,339733.0,34.2959,34.3775,34.198,34.2252,339733.0
2016-09-29 13:30:00,62.91,62.99,62.83,62.88,213636.0,34.2252,34.2687,34.1817,34.2089,213636.0
2016-09-29 14:00:00,62.87,63.13,62.83,63.13,284685.0,34.2035,34.3449,34.1817,34.3449,284685.0
2016-09-29 14:30:00,63.13,63.2,63.0,63.04,278843.0,34.3449,34.383,34.2742,34.2959,278843.0
2016-09-29 15:00:00,63.03,63.03,62.81,62.97,359443.0,34.2905,34.2905,34.1708,34.2579,359443.0
2016-09-29 15:30:00,62.97,63.07,62.81,62.83,888036.0,34.2579,34.3123,34.1708,34.1817,888036.0
2016-09-30 09:30:00,63.09,63.32,62.89,62.94,401152.0,34.3231,34.4483,34.2143,34.2415,401152.0
2016-09-30 10:00:00,62.95,63.24,62.93,63.18,322512.0,34.247,34.4047,34.2361,34.3721,322512.0
2016-09-30 10:30:00,63.18,63.29,63.03,63.14,202742.0,34.3721,34.4319,34.2905,34.3503,202742.0
2016-09-30 11:00:00,63.15,63.3,63.12,63.27,286037.0,34.3558,34.4374,34.3395,34.4211,286037.0
2016-09-30 11:30:00,63.28,63.29,63.05,63.28,220062.0,34.4265,34.4319,34.3014,34.4265,220062.0
2016-09-30 12:00:00,63.28,63.32,63.21,63.25,152195.0,34.4265,34.4483,34.3884,34.4102,152195.0
2016-09-30 12:30:00,63.25,63.26,63.11,63.18,194292.0,34.4102,34.4156,34.334,34.3721,194292.0
2016-09-30 13:00:00,63.19,63.28,63.1,63.11,159666.0,34.3775,34.4265,34.3286,34.334,159666.0
2016-09-30 13:30:00,63.1,63.27,63.1,63.21,207533.0,34.3286,34.4211,34.3286,34.3884,207533.0
2016-09-30 14:00:00,63.21,63.35,63.18,63.35,278449.0,34.3884,34.4646,34.3721,34.4646,278449.0
2016-09-30 14:30:00,63.34,63.5,63.31,63.48,352020.0,34.4591,34.5462,34.4428,34.5353,352020.0
2016-09-30 15:00:00,63.48,63.52,63.4,63.48,434373.0,34.5353,34.5571,34.4918,34.5353,434373.0
2016-09-30 15:30:00,63.49,63.55,63.21,63.22,1166041.0,34.5408,34.5734,34.3884,34.3939,1166041.0
2016-10-03 09:30:00,63.04,63.18,62.75,62.89,329536.0,34.2959,34.3721,34.1382,34.2143,329536.0
2016-10-03 10:00:00,62.91,62.93,62.77,62.81,265544.0,34.2252,34.2361,34.149,34.1708,265544.0
2016-10-03 10:30:00,62.81,62.86,62.74,62.76,371909.0,34.1708,34.198,34.1327,34.1436,371909.0
2016-10-03 11:00:00,62.76,62.8,62.59,62.65,418407.0,34.1436,34.1654,34.0511,34.0838,418407.0
2016-10-03 11:30:00,62.63,62.74,62.62,62.68,289715.0,34.0729,34.1327,34.0674,34.1001,289715.0
2016-10-03 12:00:00,62.67,62.72,62.57,62.6,192773.0,34.0946,34.1218,34.0402,34.0566,192773.0
2016-10-03 12:30:00,62.6,62.83,62.58,62.83,227844.0,34.0566,34.1817,34.0457,34.1817,227844.0
2016-10-03 13:00:00,62.84,62.84,62.71,62.72,188164.0,34.1871,34.1871,34.1164,34.1218,188164.0
2016-10-03 13:30:00,62.72,62.79,62.64,62.75,191430.0,34.1218,34.1599,34.0783,34.1382,191430.0
2016-10-03 14:00:00,62.76,62.81,62.68,62.69,252119.0,34.1436,34.1708,34.1001,34.1055,252119.0
2016-10-03 14:30:00,62.69,62.79,62.65,62.79,310298.0,34.1055,34.1599,34.0838,34.1599,310298.0
2016-10-03 15:00:00,62.79,62.87,62.75,62.82,314954.0,34.1599,34.2035,34.1382,34.1762,314954.0
2016-10-03 15:30:00,62.82,62.98,62.82,62.84,844916.0,34.1762,34.2633,34.1762,34.1871,844916.0
2016-10-04 09:30:00,62.7,62.78,62.43,62.45,586815.0,34.111,34.1545,33.9641,33.975,586815.0
2016-10-04 10:00:00,62.45,62.66,62.22,62.25,572051.0,33.975,34.0892,33.8498,33.8661,572051.0
2016-10-04 10:30:00,62.25,62.35,62.17,62.22,329784.0,33.8661,33.9206,33.8226,33.8498,329784.0
2016-10-04 11:00:00,62.22,62.33,62.1,62.32,396843.0,33.8498,33.9097,33.7845,33.9042,396843.0
2016-10-04 11:30:00,62.32,62.34,62.06,62.12,334833.0,33.9042,33.9151,33.7628,33.7954,334833.0
2016-10-04 12:00:00,62.11,62.25,62.05,62.14,273496.0,33.79,33.8661,33.7573,33.8063,273496.0
2016-10-04 12:30:00,62.12,62.25,62.07,62.13,213635.0,33.7954,33.8661,33.7682,33.8009,213635.0
2016-10-04 13:00:00,62.13,62.15,61.96,61.97,388827.0,33.8009,33.8117,33.7084,33.7138,388827.0
2016-10-04 13:30:00,61.98,62.06,61.83,61.84,424347.0,33.7193,33.7628,33.6377,33.6431,424347.0
2016-10-04 14:00:00,61.83,61.98,61.61,61.64,556906.0,33.6377,33.7193,33.518,33.5343,556906.0
2016-10-04 14:30:00,61.63,61.74,61.51,61.51,632625.0,33.5288,33.5887,33.4636,33.4636,632625.0
2016-10-04 15:00:00,61.51,61.72,61.51,61.66,688335.0,33.4636,33.5778,33.4636,33.5452,688335.0
2016-10-04 15:30:00,61.67,61.86,61.64,61.78,1171611.0,33.5506,33.654,33.5343,33.6105,1171611.0
2016-10-05 09:30:00,61.58,61.76,61.19,61.44,1019940.0,33.5016,33.5996,33.2895,33.4255,1019940.0
2016-10-05 10:00:00,61.44,61.45,61.09,61.18,480090.0,33.4255,33.4309,33.2351,33.284,480090.0
2016-10-05 10:30:00,61.18,61.19,60.82,60.84,957712.0,33.284,33.2895,33.0882,33.0991,957712.0
2016-10-05 11:00:00,60.85,61.0,60.83,60.9,494842.0,33.1045,33.1861,33.0936,33.1317,494842.0
2016-10-05 11:30:00,60.9,60.99,60.82,60.83,368633.0,33.1317,33.1807,33.0882,33.0936,368633.0
2016-10-05 12:00:00,60.83,60.95,60.82,60.85,319330.0,33.0936,33.1589,33.0882,33.1045,319330.0
2016-10-05 12:30:00,60.86,61.05,60.82,61.02,419597.0,33.1099,33.2133,33.0882,33.197,419597.0
2016-10-05 13:00:00,61.02,61.21,61.01,61.1,349662.0,33.197,33.3004,33.1915,33.2405,349662.0
2016-10-05 13:30:00,61.11,61.39,61.1,61.38,273024.0,33.2459,33.3983,33.2405,33.3928,273024.0
2016-10-05 14:00:00,61.39,61.41,61.3,61.39,327221.0,33.3983,33.4092,33.3493,33.3983,327221.0
2016-10-05 14:30:00,61.38,61.43,61.26,61.35,308936.0,33.3928,33.42,33.3276,33.3765,308936.0
2016-10-05 15:00:00,61.35,61.44,61.14,61.15,447078.0,33.3765,33.4255,33.2623,33.2677,447078.0
2016-10-05 15:30:00,61.16,61.29,61.13,61.23,1184841.0,33.2732,33.3439,33.2568,33.3112,1184841.0
2016-10-06 09:30:00,61.0,61.33,60.85,61.33,854376.0,33.1861,33.3656,33.1045,33.3656,854376.0
2016-10-06 10:00:00,61.33,61.52,61.22,61.44,402719.0,33.3656,33.469,33.3058,33.4255,402719.0
2016-10-06 10:30:00,61.44,61.51,61.38,61.46,231775.0,33.4255,33.4636,33.3928,33.4364,231775.0
2016-10-06 11:00:00,61.47,61.49,61.35,61.48,316035.0,33.4418,33.4527,33.3765,33.4472,316035.0
2016-10-06 11:30:00,61.49,61.69,61.43,61.66,302935.0,33.4527,33.5615,33.42,33.5452,302935.0
2016-10-06 12:00:00,61.68,61.8,61.47,61.74,281104.0,33.556,33.6213,33.4418,33.5887,281104.0
2016-10-06 12:30:00,61.73,61.78,61.59,61.67,181496.0,33.5833,33.6105,33.5071,33.5506,181496.0
2016-10-06 13:00:00,61.67,61.7,61.6,61.66,275070.0,33.5506,33.5669,33.5125,33.5452,275070.0
2016-10-06 13:30:00,61.66,61.77,61.65,61.76,246630.0,33.5452,33.605,33.5397,33.5996,246630.0
2016-10-06 14:00:00,61.76,61.79,61.64,61.76,259454.0,33.5996,33.6159,33.5343,33.5996,259454.0
2016-10-06 14:30:00,61.75,61.75,61.66,61.68,228858.0,33.5941,33.5941,33.5452,33.556,228858.0
2016-10-06 15:00:00,61.68,61.76,61.62,61.62,452457.0,33.556,33.5996,33.5234,33.5234,452457.0
2016-10-06 15:30:00,61.62,61.8,61.61,61.79,1310220.0,33.5234,33.6213,33.518,33.6159,1310220.0
2016-10-07 09:30:00,62.08,62.33,61.82,61.94,617260.0,33.7737,33.9097,33.6322,33.6975,617260.0
2016-10-07 10:00:00,61.96,62.1,61.84,61.86,305948.0,33.7084,33.7845,33.6431,33.654,305948.0
2016-10-07 10:30:00,61.86,61.91,61.67,61.67,245517.0,33.654,33.6812,33.5506,33.5506,245517.0
2016-10-07 11:00:00,61.68,61.8,61.63,61.78,230046.0,33.556,33.6213,33.5288,33.6105,230046.0
2016-10-07 11:30:00,61.78,61.8,61.51,61.56,309089.0,33.6105,33.6213,33.4636,33.4908,309089.0
2016-10-07 12:00:00,61.57,61.7,61.56,61.69,237876.0,33.4962,33.5669,33.4908,33.5615,237876.0
2016-10-07 12:30:00,61.69,61.75,61.61,61.71,192020.0,33.5615,33.5941,33.518,33.5724,192020.0
2016-10-07 13:00:00,61.72,61.75,61.61,61.74,210597.0,33.5778,33.5941,33.518,33.5887,210597.0
2016-10-07 13:30:00,61.73,61.85,61.72,61.82,187472.0,33.5833,33.6485,33.5778,33.6322,187472.0
2016-10-07 14:00:00,61.83,61.93,61.76,61.91,300521.0,33.6377,33.6921,33.5996,33.6812,300521.0
2016-10-07 14:30:00,61.91,62.01,61.91,61.95,365874.0,33.6812,33.7356,33.6812,33.7029,365874.0
2016-10-07 15:00:00,61.95,61.96,61.76,61.86,424246.0,33.7029,33.7084,33.5996,33.654,424246.0
2016-10-07 15:30:00,61.85,61.95,61.8,61.92,1219269.0,33.6485,33.7029,33.6213,33.6866,1219269.0
2016-10-10 09:30:00,62.18,62.37,61.99,62.27,402165.0,33.8281,33.9314,33.7247,33.877,402165.0
2016-10-10 10:00:00,62.27,62.42,62.19,62.39,349978.0,33.877,33.9586,33.8335,33.9423,349978.0
2016-10-10 10:30:00,62.39,62.41,62.16,62.16,324319.0,33.9423,33.9532,33.8172,33.8172,324319.0
2016-10-10 11:00:00,62.16,62.25,62.04,62.06,364924.0,33.8172,33.8661,33.7519,33.7628,364924.0
2016-10-10 11:30:00,62.07,62.07,61.89,61.96,245903.0,33.7682,33.7682,33.6703,33.7084,245903.0
2016-10-10 12:00:00,61.96,61.96,61.73,61.83,203694.0,33.7084,33.7084,33.5833,33.6377,203694.0
2016-10-10 12:30:00,61.82,61.84,61.67,61.68,205624.0,33.6322,33.6431,33.5506,33.556,205624.0
2016-10-10 13:00:00,61.68,61.8,61.67,61.74,178008.0,33.556,33.6213,33.5506,33.5887,178008.0
2016-10-10 13:30:00,61.74,61.78,61.69,61.7,218014.0,33.5887,33.6105,33.5615,33.5669,218014.0
2016-10-10 14:00:00,61.7,61.82,61.69,61.82,164067.0,33.5669,33.6322,33.5615,33.6322,164067.0
2016-10-10 14:30:00,61.82,61.85,61.77,61.79,228297.0,33.6322,33.6485,33.605,33.6159,228297.0
2016-10-10 15:00:00,61.79,61.81,61.67,61.69,343769.0,33.6159,33.6268,33.5506,33.5615,343769.0
2016-10-10 15:30:00,61.69,61.8,61.65,61.75,824102.0,33.5615,33.6213,33.5397,33.5941,824102.0
2016-10-11 09:30:00,62.52,62.55,61.76,61.91,828127.0,34.013,34.0294,33.5996,33.6812,828127.0
2016-10-11 10:00:00,61.91,62.09,61.72,61.79,532314.0,33.6812,33.7791,33.5778,33.6159,532314.0
2016-10-11 10:30:00,61.8,61.86,61.6,61.83,511469.0,33.6213,33.654,33.5125,33.6377,511469.0
2016-10-11 11:00:00,61.84,61.92,61.79,61.82,509369.0,33.6431,33.6866,33.6159,33.6322,509369.0
2016-10-11 11:30:00,61.81,62.01,61.79,61.97,477606.0,33.6268,33.7356,33.6159,33.7138,477606.0
2016-10-11 12:00:00,61.97,62.05,61.91,62.03,213604.0,33.7138,33.7573,33.6812,33.7465,213604.0
2016-10-11 12:30:00,62.03,62.13,61.93,61.97,280101.0,33.7465,33.8009,33.6921,33.7138,280101.0
2016-10-11 13:00:00,61.97,62.02,61.85,61.93,306054.0,33.7138,33.741,33.6485,33.6921,306054.0
2016-10-11 13:30:00,61.92,61.94,61.74,61.79,387017.0,33.6866,33.6975,33.5887,33.6159,387017.0
2016-10-11 14:00:00,61.79,61.89,61.75,61.83,322063.0,33.6159,33.6703,33.5941,33.6377,322063.0
2016-10-11 14:30:00,61.83,61.89,61.81,61.87,269537.0,33.6377,33.6703,33.6268,33.6594,269537.0
2016-10-11 15:00:00,61.87,61.97,61.82,61.89,321129.0,33.6594,33.7138,33.6322,33.6703,321129.0
2016-10-11 15:30:00,61.89,62.05,61.88,62.01,900710.0,33.6703,33.7573,33.6649,33.7356,900710.0
2016-10-12 09:30:00,62.2,62.37,61.86,61.87,645373.0,33.8389,33.9314,33.654,33.6594,645373.0
2016-10-12 10:00:00,61.87,62.21,61.86,62.12,475717.0,33.6594,33.8444,33.654,33.7954,475717.0
2016-10-12 10:30:00,62.12,62.39,62.11,62.38,364699.0,33.7954,33.9423,33.79,33.9369,364699.0
2016-10-12 11:00:00,62.38,62.41,62.28,62.29,184632.0,33.9369,33.9532,33.8825,33.8879,184632.0
2016-10-12 11:30:00,62.29,62.35,62.27,62.34,156802.0,33.8879,33.9206,33.877,33.9151,156802.0
2016-10-12 12:00:00,62.34,62.5,62.33,62.49,168939.0,33.9151,34.0022,33.9097,33.9967,168939.0
2016-10-12 12:30:00,62.48,62.54,62.47,62.5,190941.0,33.9913,34.0239,33.9858,34.0022,190941.0
2016-10-12 13:00:00,62.51,62.53,62.48,62.5,144240.0,34.0076,34.0185,33.9913,34.0022,144240.0
2016-10-12 13:30:00,62.5,62.67,62.47,62.63,228530.0,34.0022,34.0946,33.9858,34.0729,228530.0
2016-10-12 14:00:00,62.63,62.74,62.52,62.66,278055.0,34.0729,34.1327,34.013,34.0892,278055.0
2016-10-12 14:30:00,62.66,62.75,62.65,62.66,228636.0,34.0892,34.1382,34.0838,34.0892,228636.0
2016-10-12 15:00:00,62.66,62.68,62.54,62.55,370529.0,34.0892,34.1001,34.0239,34.0294,370529.0
2016-10-12 15:30:00,62.55,62.63,62.5,62.54,867458.0,34.0294,34.0729,34.0022,34.0239,867458.0
2016-10-13 09:30:00,62.46,62.69,62.2,62.36,484922.0,33.9804,34.1055,33.8389,33.926,484922.0
2016-10-13 10:00:00,62.36,62.68,62.35,62.6,297680.0,33.926,34.1001,33.9206,34.0566,297680.0
2016-10-13 10:30:00,62.6,62.76,62.47,62.56,294873.0,34.0566,34.1436,33.9858,34.0348,294873.0
2016-10-13 11:00:00,62.55,62.55,62.35,62.43,276699.0,34.0294,34.0294,33.9206,33.9641,276699.0
2016-10-13 11:30:00,62.43,62.48,62.37,62.4,209220.0,33.9641,33.9913,33.9314,33.9478,209220.0
2016-10-13 12:00:00,62.41,62.57,62.39,62.53,141938.0,33.9532,34.0402,33.9423,34.0185,141938.0
2016-10-13 12:30:00,62.53,62.64,62.49,62.59,155533.0,34.0185,34.0783,33.9967,34.0511,155533.0
2016-10-13 13:00:00,62.59,62.67,62.56,62.63,148067.0,34.0511,34.0946,34.0348,34.0729,148067.0
2016-10-13 13:30:00,62.63,62.76,62.59,62.71,152783.0,34.0729,34.1436,34.0511,34.1164,152783.0
2016-10-13 14:00:00,62.71,62.84,62.69,62.81,218069.0,34.1164,34.1871,34.1055,34.1708,218069.0
2016-10-13 14:30:00,62.81,62.99,62.73,62.93,268704.0,34.1708,34.2687,34.1273,34.2361,268704.0
2016-10-13 15:00:00,62.93,62.94,62.84,62.84,305239.0,34.2361,34.2415,34.1871,34.1871,305239.0
2016-10-13 15:30:00,62.85,62.86,62.62,62.7,701974.0,34.1926,34.198,34.0674,34.111,701974.0
2016-10-14 09:30:00,62.66,62.73,62.29,62.52,463700.0,34.0892,34.1273,33.8879,34.013,463700.0
2016-10-14 10:00:00,62.51,62.7,62.51,62.69,277049.0,34.0076,34.111,34.0076,34.1055,277049.0
2016-10-14 10:30:00,62.7,62.73,62.6,62.61,237195.0,34.111,34.1273,34.0566,34.062,237195.0
2016-10-14 11:00:00,62.61,62.62,62.48,62.5,271313.0,34.062,34.0674,33.9913,34.0022,271313.0
2016-10-14 11:30:00,62.49,62.57,62.46,62.51,205295.0,33.9967,34.0402,33.9804,34.0076,205295.0
2016-10-14 12:00:00,62.5,62.57,62.48,62.54,161511.0,34.0022,34.0402,33.9913,34.0239,161511.0
2016-10-14 12:30:00,62.55,62.59,62.46,62.48,135706.0,34.0294,34.0511,33.9804,33.9913,135706.0
2016-10-14 13:00:00,62.48,62.56,62.45,62.54,160478.0,33.9913,34.0348,33.975,34.0239,160478.0
2016-10-14 13:30:00,62.54,62.62,62.47,62.49,224838.0,34.0239,34.0674,33.9858,33.9967,224838.0
2016-10-14 14:00:00,62.48,62.6,62.46,62.58,230832.0,33.9913,34.0566,33.9804,34.0457,230832.0
2016-10-14 14:30:00,62.58,62.64,62.54,62.56,224058.0,34.0457,34.0783,34.0239,34.0348,224058.0
2016-10-14 15:00:00,62.57,62.59,62.48,62.55,266703.0,34.0402,34.0511,33.9913,34.0294,266703.0
2016-10-14 15:30:00,62.55,62.64,62.45,62.46,666485.0,34.0294,34.0783,33.975,33.9804,666485.0
2016-10-17 09:30:00,62.42,62.8,62.4,62.79,440841.0,33.9586,34.1654,33.9478,34.1599,440841.0
2016-10-17 10:00:00,62.79,62.8,62.45,62.48,272982.0,34.1599,34.1654,33.975,33.9913,272982.0
2016-10-17 10:30:00,62.47,62.54,62.4,62.41,203514.0,33.9858,34.0239,33.9478,33.9532,203514.0
2016-10-17 11:00:00,62.4,62.63,62.39,62.58,252279.0,33.9478,34.0729,33.9423,34.0457,252279.0
2016-10-17 11:30:00,62.58,62.64,62.54,62.62,182780.0,34.0457,34.0783,34.0239,34.0674,182780.0
2016-10-17 12:00:00,62.62,62.62,62.47,62.49,151648.0,34.0674,34.0674,33.9858,33.9967,151648.0
2016-10-17 12:30:00,62.48,62.52,62.43,62.46,112221.0,33.9913,34.013,33.9641,33.9804,112221.0
2016-10-17 13:00:00,62.46,62.57,62.42,62.51,124640.0,33.9804,34.0402,33.9586,34.0076,124640.0
2016-10-17 13:30:00,62.52,62.52,62.41,62.42,163703.0,34.013,34.013,33.9532,33.9586,163703.0
2016-10-17 14:00:00,62.41,62.47,62.35,62.39,151448.0,33.9532,33.9858,33.9206,33.9423,151448.0
2016-10-17 14:30:00,62.38,62.49,62.34,62.46,174586.0,33.9369,33.9967,33.9151,33.9804,174586.0
2016-10-17 15:00:00,62.47,62.51,62.36,62.41,234032.0,33.9858,34.0076,33.926,33.9532,234032.0
2016-10-17 15:30:00,62.41,62.48,62.37,62.42,578221.0,33.9532,33.9913,33.9314,33.9586,578221.0
2016-10-18 09:30:00,62.78,63.1,62.75,62.81,495692.0,34.1545,34.3286,34.1382,34.1708,495692.0
2016-10-18 10:00:00,62.81,62.81,62.71,62.81,196641.0,34.1708,34.1708,34.1164,34.1708,196641.0
2016-10-18 10:30:00,62.81,62.85,62.72,62.85,161255.0,34.1708,34.1926,34.1218,34.1926,161255.0
2016-10-18 11:00:00,62.84,62.87,62.76,62.87,145936.0,34.1871,34.2035,34.1436,34.2035,145936.0
2016-10-18 11:30:00,62.86,62.89,62.76,62.89,147711.0,34.198,34.2143,34.1436,34.2143,147711.0
2016-10-18 12:00:00,62.88,62.89,62.7,62.71,173655.0,34.2089,34.2143,34.111,34.1164,173655.0
2016-10-18 12:30:00,62.72,62.75,62.59,62.59,143845.0,34.1218,34.1382,34.0511,34.0511,143845.0
2016-10-18 13:00:00,62.59,62.66,62.55,62.62,160961.0,34.0511,34.0892,34.0294,34.0674,160961.0
2016-10-18 13:30:00,62.62,62.64,62.54,62.6,124479.0,34.0674,34.0783,34.0239,34.0566,124479.0
2016-10-18 14:00:00,62.6,62.66,62.54,62.59,198327.0,34.0566,34.0892,34.0239,34.0511,198327.0
2016-10-18 14:30:00,62.59,62.66,62.58,62.64,142839.0,34.0511,34.0892,34.0457,34.0783,142839.0
2016-10-18 15:00:00,62.63,62.66,62.61,62.64,223453.0,34.0729,34.0892,34.062,34.0783,223453.0
2016-10-18 15:30:00,62.63,62.7,62.6,62.64,648295.0,34.0729,34.111,34.0566,34.0783,648295.0
2016-10-19 09:30:00,62.26,62.3,61.44,61.73,1241408.0,33.8716,33.8934,33.4255,33.5833,1241408.0
2016-10-19 10:00:00,61.74,62.05,61.68,62.05,509409.0,33.5887,33.7573,33.556,33.7573,509409.0
2016-10-19 10:30:00,62.05,62.12,61.95,62.01,332370.0,33.7573,33.7954,33.7029,33.7356,332370.0
2016-10-19 11:00:00,62.02,62.11,61.88,61.91,346005.0,33.741,33.79,33.6649,33.6812,346005.0
2016-10-19 11:30:00,61.91,62.02,61.78,61.89,321489.0,33.6812,33.741,33.6105,33.6703,321489.0
2016-10-19 12:00:00,61.89,61.91,61.71,61.78,208365.0,33.6703,33.6812,33.5724,33.6105,208365.0
2016-10-19 12:30:00,61.77,61.85,61.72,61.81,228349.0,33.605,33.6485,33.5778,33.6268,228349.0
2016-10-19 13:00:00,61.81,61.88,61.79,61.8,204343.0,33.6268,33.6649,33.6159,33.6213,204343.0
2016-10-19 13:30:00,61.8,61.83,61.75,61.75,257878.0,33.6213,33.6377,33.5941,33.5941,257878.0
2016-10-19 14:00:00,61.76,61.84,61.76,61.82,248970.0,33.5996,33.6431,33.5996,33.6322,248970.0
2016-10-19 14:30:00,61.83,61.88,61.76,61.88,243280.0,33.6377,33.6649,33.5996,33.6649,243280.0
2016-10-19 15:00:00,61.88,62.0,61.87,62.0,313217.0,33.6649,33.7301,33.6594,33.7301,313217.0
2016-10-19 15:30:00,62.0,62.0,61.87,61.91,711595.0,33.7301,33.7301,33.6594,33.6812,711595.0
2016-10-20 09:30:00,61.85,61.95,61.61,61.8,396540.0,33.6485,33.7029,33.518,33.6213,396540.0
2016-10-20 10:00:00,61.81,62.02,61.79,61.81,352873.0,33.6268,33.741,33.6159,33.6268,352873.0
2016-10-20 10:30:00,61.81,61.88,61.75,61.81,211740.0,33.6268,33.6649,33.5941,33.6268,211740.0
2016-10-20 11:00:00,61.81,61.88,61.66,61.67,218413.0,33.6268,33.6649,33.5452,33.5506,218413.0
2016-10-20 11:30:00,61.67,61.87,61.66,61.87,223984.0,33.5506,33.6594,33.5452,33.6594,223984.0
2016-10-20 12:00:00,61.87,61.92,61.83,61.9,233123.0,33.6594,33.6866,33.6377,33.6757,233123.0
2016-10-20 12:30:00,61.9,62.0,61.89,61.98,240897.0,33.6757,33.7301,33.6703,33.7193,240897.0
2016-10-20 13:00:00,61.98,61.99,61.93,61.99,191434.0,33.7193,33.7247,33.6921,33.7247,191434.0
2016-10-20 13:30:00,61.99,62.0,61.89,61.95,242362.0,33.7247,33.7301,33.6703,33.7029,242362.0
2016-10-20 14:00:00,61.95,61.99,61.91,61.96,144710.0,33.7029,33.7247,33.6812,33.7084,144710.0
2016-10-20 14:30:00,61.97,62.0,61.96,61.98,282616.0,33.7138,33.7301,33.7084,33.7193,282616.0
2016-10-20 15:00:00,61.98,62.04,61.93,61.98,450233.0,33.7193,33.7519,33.6921,33.7193,450233.0
2016-10-20 15:30:00,61.98,62.0,61.85,61.86,819012.0,33.7193,33.7301,33.6485,33.654,819012.0
2016-10-21 09:30:00,63.81,64.34,63.57,64.01,3172044.0,34.7148,35.0032,34.5843,34.8236,3172044.0
2016-10-21 10:00:00,64.0,64.29,63.77,64.13,1619746.0,34.8182,34.976,34.6931,34.8889,1619746.0
2016-10-21 10:30:00,64.13,64.23,64.02,64.03,1844847.0,34.8889,34.9433,34.8291,34.8345,1844847.0
2016-10-21 11:00:00,64.02,64.03,63.83,63.96,608409.0,34.8291,34.8345,34.7257,34.7964,608409.0
2016-10-21 11:30:00,63.95,63.98,63.5,63.55,841463.0,34.791,34.8073,34.5462,34.5734,841463.0
2016-10-21 12:00:00,63.55,63.69,63.38,63.38,582802.0,34.5734,34.6496,34.4809,34.4809,582802.0
2016-10-21 12:30:00,63.4,63.66,63.36,63.6,555140.0,34.4918,34.6332,34.47,34.6006,555140.0
2016-10-21 13:00:00,63.59,63.85,63.59,63.81,489362.0,34.5952,34.7366,34.5952,34.7148,489362.0
2016-10-21 13:30:00,63.81,63.83,63.69,63.73,220413.0,34.7148,34.7257,34.6496,34.6713,220413.0
2016-10-21 14:00:00,63.73,63.84,63.64,63.75,435124.0,34.6713,34.7312,34.6224,34.6822,435124.0
2016-10-21 14:30:00,63.76,63.88,63.75,63.88,329714.0,34.6876,34.7529,34.6822,34.7529,329714.0
2016-10-21 15:00:00,63.88,63.9,63.79,63.82,603795.0,34.7529,34.7638,34.704,34.7203,603795.0
2016-10-21 15:30:00,63.83,63.89,63.65,63.7,1410756.0,34.7257,34.7584,34.6278,34.655,1410756.0
2016-10-24 09:30:00,63.87,64.62,63.79,64.24,1019296.0,34.7475,35.1555,34.704,34.9488,1019296.0
2016-10-24 10:00:00,64.23,64.35,64.13,64.31,628528.0,34.9433,35.0086,34.8889,34.9869,628528.0
2016-10-24 10:30:00,64.31,64.34,64.22,64.33,483506.0,34.9869,35.0032,34.9379,34.9977,483506.0
2016-10-24 11:00:00,64.33,64.41,64.27,64.41,530004.0,34.9977,35.0413,34.9651,35.0413,530004.0
2016-10-24 11:30:00,64.41,64.43,64.28,64.29,504627.0,35.0413,35.0521,34.9705,34.976,504627.0
2016-10-24 12:00:00,64.3,64.5,64.29,64.45,385516.0,34.9814,35.0902,34.976,35.063,385516.0
2016-10-24 12:30:00,64.46,64.61,64.45,64.61,326372.0,35.0685,35.1501,35.063,35.1501,326372.0
2016-10-24 13:00:00,64.61,64.78,64.59,64.77,388390.0,35.1501,35.2426,35.1392,35.2371,388390.0
2016-10-24 13:30:00,64.78,64.91,64.74,64.88,483586.0,35.2426,35.3133,35.2208,35.297,483586.0
2016-10-24 14:00:00,64.88,65.03,64.88,65.02,739457.0,35.297,35.3786,35.297,35.3731,739457.0
2016-10-24 14:30:00,65.02,65.3,65.02,65.21,1076773.0,35.3731,35.5255,35.3731,35.4765,1076773.0
2016-10-24 15:00:00,65.21,65.23,64.91,64.96,869815.0,35.4765,35.4874,35.3133,35.3405,869815.0
2016-10-24 15:30:00,64.96,65.07,64.93,64.94,1540567.0,35.3405,35.4003,35.3242,35.3296,1540567.0
2016-10-25 09:30:00,65.04,65.1,64.65,64.69,528117.0,35.384,35.4166,35.1718,35.1936,528117.0
2016-10-25 10:00:00,64.69,64.77,64.57,64.7,367001.0,35.1936,35.2371,35.1283,35.199,367001.0
2016-10-25 10:30:00,64.7,64.87,64.65,64.77,257256.0,35.199,35.2915,35.1718,35.2371,257256.0
2016-10-25 11:00:00,64.78,64.81,64.66,64.72,436581.0,35.2426,35.2589,35.1773,35.2099,436581.0
2016-10-25 11:30:00,64.72,64.8,64.69,64.78,227427.0,35.2099,35.2534,35.1936,35.2426,227427.0
2016-10-25 12:00:00,64.78,64.8,64.67,64.72,180690.0,35.2426,35.2534,35.1827,35.2099,180690.0
2016-10-25 12:30:00,64.72,64.87,64.71,64.76,158109.0,35.2099,35.2915,35.2045,35.2317,158109.0
2016-10-25 13:00:00,64.76,64.82,64.72,64.73,157177.0,35.2317,35.2643,35.2099,35.2154,157177.0
2016-10-25 13:30:00,64.73,64.79,64.68,64.73,145165.0,35.2154,35.248,35.1882,35.2154,145165.0
2016-10-25 14:00:00,64.74,64.8,64.7,64.75,186166.0,35.2208,35.2534,35.199,35.2262,186166.0
2016-10-25 14:30:00,64.75,64.82,64.72,64.79,184729.0,35.2262,35.2643,35.2099,35.248,184729.0
2016-10-25 15:00:00,64.79,64.84,64.72,64.81,244103.0,35.248,35.2752,35.2099,35.2589,244103.0
2016-10-25 15:30:00,64.8,64.82,64.68,64.75,821824.0,35.2534,35.2643,35.1882,35.2262,821824.0
2016-10-26 09:30:00,64.56,64.74,64.27,64.38,474874.0,35.1229,35.2208,34.9651,35.0249,474874.0
2016-10-26 10:00:00,64.37,64.41,64.23,64.41,343743.0,35.0195,35.0413,34.9433,35.0413,343743.0
2016-10-26 10:30:00,64.43,64.46,64.34,64.45,285202.0,35.0521,35.0685,35.0032,35.063,285202.0
2016-10-26 11:00:00,64.45,64.57,64.33,64.56,200149.0,35.063,35.1283,34.9977,35.1229,200149.0
2016-10-26 11:30:00,64.56,64.65,64.47,64.48,137290.0,35.1229,35.1718,35.0739,35.0793,137290.0
2016-10-26 12:00:00,64.48,64.57,64.4,64.48,198443.0,35.0793,35.1283,35.0358,35.0793,198443.0
2016-10-26 12:30:00,64.49,64.5,64.32,64.39,114514.0,35.0848,35.0902,34.9923,35.0304,114514.0
2016-10-26 13:00:00,64.39,64.43,64.37,64.39,149997.0,35.0304,35.0521,35.0195,35.0304,149997.0
2016-10-26 13:30:00,64.39,64.45,64.29,64.34,189610.0,35.0304,35.063,34.976,35.0032,189610.0
2016-10-26 14:00:00,64.33,64.51,64.31,64.45,244017.0,34.9977,35.0957,34.9869,35.063,244017.0
2016-10-26 14:30:00,64.45,64.62,64.43,64.59,292428.0,35.063,35.1555,35.0521,35.1392,292428.0
2016-10-26 15:00:00,64.59,64.65,64.46,64.58,253003.0,35.1392,35.1718,35.0685,35.1337,253003.0
2016-10-26 15:30:00,64.58,64.6,64.46,64.55,755181.0,35.1337,35.1446,35.0685,35.1174,755181.0
2016-10-27 09:30:00,64.06,65.34,64.03,65.17,759724.0,34.8509,35.5472,34.8345,35.4547,759724.0
2016-10-27 10:00:00,65.17,65.28,64.66,64.85,551861.0,35.4547,35.5146,35.1773,35.2806,551861.0
2016-10-27 10:30:00,64.85,64.93,64.69,64.79,346172.0,35.2806,35.3242,35.1936,35.248,346172.0
2016-10-27 11:00:00,64.79,65.13,64.77,64.86,475960.0,35.248,35.433,35.2371,35.2861,475960.0
2016-10-27 11:30:00,64.86,64.97,64.73,64.94,279396.0,35.2861,35.3459,35.2154,35.3296,279396.0
2016-10-27 12:00:00,64.95,64.95,64.86,64.87,142733.0,35.335,35.335,35.2861,35.2915,142733.0
2016-10-27 12:30:00,64.87,64.9,64.71,64.75,167375.0,35.2915,35.3078,35.2045,35.2262,167375.0
2016-10-27 13:00:00,64.76,64.8,64.65,64.75,166189.0,35.2317,35.2534,35.1718,35.2262,166189.0
2016-10-27 13:30:00,64.75,64.94,64.62,64.62,233996.0,35.2262,35.3296,35.1555,35.1555,233996.0
2016-10-27 14:00:00,64.62,64.68,64.53,64.56,315104.0,35.1555,35.1882,35.1065,35.1229,315104.0
2016-10-27 14:30:00,64.57,64.65,64.51,64.6,203181.0,35.1283,35.1718,35.0957,35.1446,203181.0
2016-10-27 15:00:00,64.59,64.6,64.31,64.46,380928.0,35.1392,35.1446,34.9869,35.0685,380928.0
2016-10-27 15:30:00,64.45,64.55,64.39,64.45,746113.0,35.063,35.1174,35.0304,35.063,746113.0
2016-10-28 09:30:00,64.86,65.57,64.78,65.25,842278.0,35.2861,35.6723,35.2426,35.4983,842278.0
2016-10-28 10:00:00,65.25,65.3,64.97,65.21,326788.0,35.4983,35.5255,35.3459,35.4765,326788.0
2016-10-28 10:30:00,65.22,65.43,65.19,65.43,295785.0,35.4819,35.5962,35.4656,35.5962,295785.0
2016-10-28 11:00:00,65.42,65.49,65.33,65.48,399476.0,35.5907,35.6288,35.5418,35.6234,399476.0
2016-10-28 11:30:00,65.48,65.54,65.44,65.51,373489.0,35.6234,35.656,35.6016,35.6397,373489.0
2016-10-28 12:00:00,65.51,65.76,65.49,65.76,377359.0,35.6397,35.7757,35.6288,35.7757,377359.0
2016-10-28 12:30:00,65.76,65.9,65.73,65.81,330814.0,35.7757,35.8519,35.7594,35.8029,330814.0
2016-10-28 13:00:00,65.8,65.82,65.34,65.64,597327.0,35.7975,35.8084,35.5472,35.7104,597327.0
2016-10-28 13:30:00,65.63,65.65,65.37,65.58,439114.0,35.705,35.7159,35.5635,35.6778,439114.0
2016-10-28 14:00:00,65.57,65.88,65.46,65.85,618879.0,35.6723,35.841,35.6125,35.8247,618879.0
2016-10-28 14:30:00,65.85,66.01,65.75,66.01,762366.0,35.8247,35.9117,35.7703,35.9117,762366.0
2016-10-28 15:00:00,66.0,66.1,65.9,66.03,559936.0,35.9063,35.9607,35.8519,35.9226,559936.0
2016-10-28 15:30:00,66.03,66.06,65.83,65.88,1391490.0,35.9226,35.9389,35.8138,35.841,1391490.0
2016-10-31 09:30:00,65.87,66.18,65.66,66.14,507654.0,35.8356,36.0042,35.7213,35.9824,507654.0
2016-10-31 10:00:00,66.14,66.21,66.03,66.18,290925.0,35.9824,36.0205,35.9226,36.0042,290925.0
2016-10-31 10:30:00,66.19,66.22,66.05,66.1,300027.0,36.0096,36.026,35.9335,35.9607,300027.0
2016-10-31 11:00:00,66.1,66.14,66.0,66.09,276154.0,35.9607,35.9824,35.9063,35.9552,276154.0
2016-10-31 11:30:00,66.09,66.16,66.07,66.14,225571.0,35.9552,35.9933,35.9444,35.9824,225571.0
2016-10-31 12:00:00,66.13,66.18,66.0,66.04,301789.0,35.977,36.0042,35.9063,35.928,301789.0
2016-10-31 12:30:00,66.03,66.13,66.02,66.12,245083.0,35.9226,35.977,35.9172,35.9716,245083.0
2016-10-31 13:00:00,66.11,66.18,66.06,66.15,233013.0,35.9661,36.0042,35.9389,35.9879,233013.0
2016-10-31 13:30:00,66.15,66.21,66.11,66.16,339017.0,35.9879,36.0205,35.9661,35.9933,339017.0
2016-10-31 14:00:00,66.16,66.18,66.08,66.08,276119.0,35.9933,36.0042,35.9498,35.9498,276119.0
2016-10-31 14:30:00,66.09,66.17,66.06,66.09,319064.0,35.9552,35.9988,35.9389,35.9552,319064.0
2016-10-31 15:00:00,66.08,66.14,66.06,66.07,302446.0,35.9498,35.9824,35.9389,35.9444,302446.0
2016-10-31 15:30:00,66.07,66.16,66.01,66.11,960342.0,35.9444,35.9933,35.9117,35.9661,960342.0
2016-11-01 09:30:00,66.19,66.25,65.88,65.89,395825.0,36.0096,36.0423,35.841,35.8464,395825.0
2016-11-01 10:00:00,65.89,65.94,65.72,65.85,392344.0,35.8464,35.8736,35.7539,35.8247,392344.0
2016-11-01 10:30:00,65.85,65.93,65.73,65.84,316764.0,35.8247,35.8682,35.7594,35.8192,316764.0
2016-11-01 11:00:00,65.85,65.93,65.8,65.84,243973.0,35.8247,35.8682,35.7975,35.8192,243973.0
2016-11-01 11:30:00,65.84,65.93,65.81,65.84,193636.0,35.8192,35.8682,35.8029,35.8192,193636.0
2016-11-01 12:00:00,65.84,65.87,65.58,65.58,288881.0,35.8192,35.8356,35.6778,35.6778,288881.0
2016-11-01 12:30:00,65.58,65.68,65.49,65.6,210808.0,35.6778,35.7322,35.6288,35.6887,210808.0
2016-11-01 13:00:00,65.6,65.67,65.54,65.58,269633.0,35.6887,35.7267,35.656,35.6778,269633.0
2016-11-01 13:30:00,65.58,65.62,65.47,65.52,259187.0,35.6778,35.6995,35.6179,35.6451,259187.0
2016-11-01 14:00:00,65.52,65.7,65.47,65.65,538020.0,35.6451,35.7431,35.6179,35.7159,538020.0
2016-11-01 14:30:00,65.65,65.76,65.59,65.63,336878.0,35.7159,35.7757,35.6832,35.705,336878.0
2016-11-01 15:00:00,65.62,65.76,65.58,65.67,465277.0,35.6995,35.7757,35.6778,35.7267,465277.0
2016-11-01 15:30:00,65.67,65.68,65.4,65.5,1016439.0,35.7267,35.7322,35.5799,35.6343,1016439.0
2016-11-02 09:30:00,65.28,65.73,65.24,65.69,410705.0,35.5146,35.7594,35.4928,35.7376,410705.0
2016-11-02 10:00:00,65.69,65.81,65.55,65.58,227608.0,35.7376,35.8029,35.6615,35.6778,227608.0
2016-11-02 10:30:00,65.57,65.69,65.38,65.46,290352.0,35.6723,35.7376,35.569,35.6125,290352.0
2016-11-02 11:00:00,65.45,65.54,65.35,65.37,332371.0,35.6071,35.656,35.5527,35.5635,332371.0
2016-11-02 11:30:00,65.37,65.39,65.19,65.25,341389.0,35.5635,35.5744,35.4656,35.4983,341389.0
2016-11-02 12:00:00,65.24,65.34,65.23,65.27,186072.0,35.4928,35.5472,35.4874,35.5091,186072.0
2016-11-02 12:30:00,65.27,65.39,65.24,65.33,141721.0,35.5091,35.5744,35.4928,35.5418,141721.0
2016-11-02 13:00:00,65.34,65.38,65.17,65.37,178668.0,35.5472,35.569,35.4547,35.5635,178668.0
2016-11-02 13:30:00,65.37,65.42,65.22,65.22,171215.0,35.5635,35.5907,35.4819,35.4819,171215.0
2016-11-02 14:00:00,65.22,65.33,65.16,65.25,314993.0,35.4819,35.5418,35.4493,35.4983,314993.0
2016-11-02 14:30:00,65.25,65.31,65.18,65.26,255436.0,35.4983,35.5309,35.4602,35.5037,255436.0
2016-11-02 15:00:00,65.26,65.37,65.19,65.34,284094.0,35.5037,35.5635,35.4656,35.5472,284094.0
2016-11-02 15:30:00,65.34,65.35,65.11,65.13,662739.0,35.5472,35.5527,35.4221,35.433,662739.0
2016-11-03 09:30:00,65.09,65.31,64.98,65.06,603850.0,35.4112,35.5309,35.3514,35.3949,603850.0
2016-11-03 10:00:00,65.07,65.11,64.96,65.05,407459.0,35.4003,35.4221,35.3405,35.3894,407459.0
2016-11-03 10:30:00,65.04,65.09,64.91,65.01,263774.0,35.384,35.4112,35.3133,35.3677,263774.0
2016-11-03 11:00:00,65.01,65.02,64.8,64.84,285543.0,35.3677,35.3731,35.2534,35.2752,285543.0
2016-11-03 11:30:00,64.84,64.86,64.71,64.76,236094.0,35.2752,35.2861,35.2045,35.2317,236094.0
2016-11-03 12:00:00,64.76,64.82,64.57,64.61,430989.0,35.2317,35.2643,35.1283,35.1501,430989.0
2016-11-03 12:30:00,64.61,64.61,64.39,64.48,555445.0,35.1501,35.1501,35.0304,35.0793,555445.0
2016-11-03 13:00:00,64.48,64.92,64.43,64.9,1032025.0,35.0793,35.3187,35.0521,35.3078,1032025.0
2016-11-03 13:30:00,64.9,65.03,64.82,64.88,466567.0,35.3078,35.3786,35.2643,35.297,466567.0
2016-11-03 14:00:00,64.89,65.01,64.84,65.01,218216.0,35.3024,35.3677,35.2752,35.3677,218216.0
2016-11-03 14:30:00,65.01,65.11,64.9,65.08,241721.0,35.3677,35.4221,35.3078,35.4058,241721.0
2016-11-03 15:00:00,65.08,65.09,64.96,65.03,420778.0,35.4058,35.4112,35.3405,35.3786,420778.0
2016-11-03 15:30:00,65.03,65.13,65.0,65.09,1228941.0,35.3786,35.433,35.3622,35.4112,1228941.0
2016-11-04 09:30:00,64.88,65.17,64.81,65.05,440731.0,35.297,35.4547,35.2589,35.3894,440731.0
2016-11-04 10:00:00,65.06,65.08,64.56,64.66,357240.0,35.3949,35.4058,35.1229,35.1773,357240.0
2016-11-04 10:30:00,64.66,64.66,64.42,64.49,298069.0,35.1773,35.1773,35.0467,35.0848,298069.0
2016-11-04 11:00:00,64.49,64.6,64.42,64.57,305353.0,35.0848,35.1446,35.0467,35.1283,305353.0
2016-11-04 11:30:00,64.56,64.58,64.42,64.52,280527.0,35.1229,35.1337,35.0467,35.1011,280527.0
2016-11-04 12:00:00,64.52,64.62,64.5,64.59,320696.0,35.1011,35.1555,35.0902,35.1392,320696.0
2016-11-04 12:30:00,64.59,64.62,64.53,64.56,237886.0,35.1392,35.1555,35.1065,35.1229,237886.0
2016-11-04 13:00:00,64.57,64.57,64.5,64.51,300505.0,35.1283,35.1283,35.0902,35.0957,300505.0
2016-11-04 13:30:00,64.51,64.56,64.44,64.5,352467.0,35.0957,35.1229,35.0576,35.0902,352467.0
2016-11-04 14:00:00,64.51,64.7,64.5,64.69,300249.0,35.0957,35.199,35.0902,35.1936,300249.0
2016-11-04 14:30:00,64.68,64.72,64.57,64.61,247232.0,35.1882,35.2099,35.1283,35.1501,247232.0
2016-11-04 15:00:00,64.61,64.62,64.55,64.58,312243.0,35.1501,35.1555,35.1174,35.1337,312243.0
2016-11-04 15:30:00,64.58,64.58,64.31,64.4,1065627.0,35.1337,35.1337,34.9869,35.0358,1065627.0
2016-11-07 09:30:00,64.6,64.9,64.6,64.85,656513.0,35.1446,35.3078,35.1446,35.2806,656513.0
2016-11-07 10:00:00,64.84,64.86,64.75,64.84,511119.0,35.2752,35.2861,35.2262,35.2752,511119.0
2016-11-07 10:30:00,64.83,65.15,64.8,65.14,463155.0,35.2698,35.4438,35.2534,35.4384,463155.0
2016-11-07 11:00:00,65.14,65.22,65.05,65.09,406736.0,35.4384,35.4819,35.3894,35.4112,406736.0
2016-11-07 11:30:00,65.09,65.29,65.08,65.24,283249.0,35.4112,35.52,35.4058,35.4928,283249.0
2016-11-07 12:00:00,65.24,65.27,65.18,65.25,269383.0,35.4928,35.5091,35.4602,35.4983,269383.0
2016-11-07 12:30:00,65.26,65.3,65.19,65.3,200828.0,35.5037,35.5255,35.4656,35.5255,200828.0
2016-11-07 13:00:00,65.3,65.37,65.26,65.36,274963.0,35.5255,35.5635,35.5037,35.5581,274963.0
2016-11-07 13:30:00,65.35,65.4,65.3,65.36,298489.0,35.5527,35.5799,35.5255,35.5581,298489.0
2016-11-07 14:00:00,65.36,65.38,65.26,65.31,331194.0,35.5581,35.569,35.5037,35.5309,331194.0
2016-11-07 14:30:00,65.31,65.31,65.11,65.13,427447.0,35.5309,35.5309,35.4221,35.433,427447.0
2016-11-07 15:00:00,65.14,65.17,64.99,65.15,436907.0,35.4384,35.4547,35.3568,35.4438,436907.0
2016-11-07 15:30:00,65.16,65.27,65.08,65.26,1130602.0,35.4493,35.5091,35.4058,35.5037,1130602.0
2016-11-08 09:30:00,65.29,65.95,65.18,65.81,639077.0,35.52,35.8791,35.4602,35.8029,639077.0
2016-11-08 10:00:00,65.81,65.83,65.63,65.66,316536.0,35.8029,35.8138,35.705,35.7213,316536.0
2016-11-08 10:30:00,65.66,65.66,65.45,65.48,208983.0,35.7213,35.7213,35.6071,35.6234,208983.0
2016-11-08 11:00:00,65.47,65.72,65.46,65.67,285106.0,35.6179,35.7539,35.6125,35.7267,285106.0
2016-11-08 11:30:00,65.67,65.79,65.6,65.65,275438.0,35.7267,35.792,35.6887,35.7159,275438.0
2016-11-08 12:00:00,65.66,65.91,65.64,65.9,385247.0,35.7213,35.8573,35.7104,35.8519,385247.0
2016-11-08 12:30:00,65.9,66.0,65.86,65.99,195047.0,35.8519,35.9063,35.8301,35.9008,195047.0
2016-11-08 13:00:00,65.99,66.09,65.92,66.08,182245.0,35.9008,35.9552,35.8628,35.9498,182245.0
2016-11-08 13:30:00,66.07,66.15,66.02,66.11,254622.0,35.9444,35.9879,35.9172,35.9661,254622.0
2016-11-08 14:00:00,66.12,66.15,66.03,66.14,262687.0,35.9716,35.9879,35.9226,35.9824,262687.0
2016-11-08 14:30:00,66.13,66.19,66.01,66.13,320443.0,35.977,36.0096,35.9117,35.977,320443.0
2016-11-08 15:00:00,66.13,66.2,66.09,66.12,446674.0,35.977,36.0151,35.9552,35.9716,446674.0
2016-11-08 15:30:00,66.13,66.14,65.74,65.87,1421667.0,35.977,35.9824,35.7648,35.8356,1421667.0
2016-11-09 09:30:00,64.13,64.16,62.63,63.55,2550939.0,34.8889,34.9053,34.0729,34.5734,2550939.0
2016-11-09 10:00:00,63.55,63.92,63.51,63.76,1005394.0,34.5734,34.7747,34.5516,34.6876,1005394.0
2016-11-09 10:30:00,63.76,64.0,63.71,63.85,594842.0,34.6876,34.8182,34.6604,34.7366,594842.0
2016-11-09 11:00:00,63.86,64.0,63.68,63.99,580669.0,34.742,34.8182,34.6441,34.8128,580669.0
2016-11-09 11:30:00,63.99,64.34,63.97,64.11,596005.0,34.8128,35.0032,34.8019,34.8781,596005.0
2016-11-09 12:00:00,64.11,64.12,63.82,63.89,446481.0,34.8781,34.8835,34.7203,34.7584,446481.0
2016-11-09 12:30:00,63.89,64.07,63.83,63.95,321044.0,34.7584,34.8563,34.7257,34.791,321044.0
2016-11-09 13:00:00,63.94,64.06,63.54,63.58,498127.0,34.7856,34.8509,34.568,34.5897,498127.0
2016-11-09 13:30:00,63.58,63.74,63.56,63.6,374974.0,34.5897,34.6768,34.5788,34.6006,374974.0
2016-11-09 14:00:00,63.61,63.69,63.55,63.67,379394.0,34.606,34.6496,34.5734,34.6387,379394.0
2016-11-09 14:30:00,63.67,64.06,63.66,63.95,564911.0,34.6387,34.8509,34.6332,34.791,564911.0
2016-11-09 15:00:00,63.95,64.17,63.94,64.13,400822.0,34.791,34.9107,34.7856,34.8889,400822.0
2016-11-09 15:30:00,64.13,64.15,63.98,64.01,1182875.0,34.8889,34.8998,34.8073,34.8236,1182875.0
2016-11-10 09:30:00,63.32,63.42,60.93,61.11,2580939.0,34.4483,34.5027,33.148,33.2459,2580939.0
2016-11-10 10:00:00,61.11,61.37,61.01,61.27,1353339.0,33.2459,33.3874,33.1915,33.333,1353339.0
2016-11-10 10:30:00,61.27,61.57,61.09,61.44,1159432.0,33.333,33.4962,33.2351,33.4255,1159432.0
2016-11-10 11:00:00,61.44,61.54,61.2,61.26,733520.0,33.4255,33.4799,33.2949,33.3276,733520.0
2016-11-10 11:30:00,61.26,61.5,61.25,61.27,806345.0,33.3276,33.4581,33.3221,33.333,806345.0
2016-11-10 12:00:00,61.26,61.33,61.05,61.21,683420.0,33.3276,33.3656,33.2133,33.3004,683420.0
2016-11-10 12:30:00,61.21,61.46,61.14,61.44,460185.0,33.3004,33.4364,33.2623,33.4255,460185.0
2016-11-10 13:00:00,61.44,61.65,61.35,61.55,536100.0,33.4255,33.5397,33.3765,33.4853,536100.0
2016-11-10 13:30:00,61.55,61.57,61.37,61.48,540876.0,33.4853,33.4962,33.3874,33.4472,540876.0
2016-11-10 14:00:00,61.48,61.6,61.43,61.51,613835.0,33.4472,33.5125,33.42,33.4636,613835.0
2016-11-10 14:30:00,61.51,61.71,61.45,61.61,858924.0,33.4636,33.5724,33.4309,33.518,858924.0
2016-11-10 15:00:00,61.61,61.75,61.53,61.58,680588.0,33.518,33.5941,33.4744,33.5016,680588.0
2016-11-10 15:30:00,61.59,61.85,61.56,61.73,1949848.0,33.5071,33.6485,33.4908,33.5833,1949848.0
2016-11-11 09:30:00,61.94,62.16,61.6,61.89,760491.0,33.6975,33.8172,33.5125,33.6703,760491.0
2016-11-11 10:00:00,61.89,62.0,61.77,61.91,555022.0,33.6703,33.7301,33.605,33.6812,555022.0
2016-11-11 10:30:00,61.91,62.13,61.84,62.11,544678.0,33.6812,33.8009,33.6431,33.79,544678.0
2016-11-11 11:00:00,62.1,62.24,62.09,62.19,465211.0,33.7845,33.8607,33.7791,33.8335,465211.0
2016-11-11 11:30:00,62.19,62.24,62.1,62.23,480652.0,33.8335,33.8607,33.7845,33.8553,480652.0
2016-11-11 12:00:00,62.23,62.26,62.09,62.15,369471.0,33.8553,33.8716,33.7791,33.8117,369471.0
2016-11-11 12:30:00,62.15,62.15,61.9,61.94,353202.0,33.8117,33.8117,33.6757,33.6975,353202.0
2016-11-11 13:00:00,61.93,61.96,61.75,61.81,333515.0,33.6921,33.7084,33.5941,33.6268,333515.0
2016-11-11 13:30:00,61.8,61.88,61.61,61.61,272311.0,33.6213,33.6649,33.518,33.518,272311.0
2016-11-11 14:00:00,61.62,61.85,61.61,61.74,331319.0,33.5234,33.6485,33.518,33.5887,331319.0
2016-11-11 14:30:00,61.75,61.83,61.69,61.7,346730.0,33.5941,33.6377,33.5615,33.5669,346730.0
2016-11-11 15:00:00,61.7,61.82,61.61,61.81,406251.0,33.5669,33.6322,33.518,33.6268,406251.0
2016-11-11 15:30:00,61.81,61.88,61.69,61.75,1018256.0,33.6268,33.6649,33.5615,33.5941,1018256.0
2016-11-14 09:30:00,61.39,61.78,61.18,61.28,1072052.0,33.3983,33.6105,33.284,33.3384,1072052.0
2016-11-14 10:00:00,61.29,61.3,61.02,61.09,558708.0,33.3439,33.3493,33.197,33.2351,558708.0
2016-11-14 10:30:00,61.1,61.27,61.03,61.09,479847.0,33.2405,33.333,33.2024,33.2351,479847.0
2016-11-14 11:00:00,61.1,61.23,61.04,61.23,493452.0,33.2405,33.3112,33.2079,33.3112,493452.0
2016-11-14 11:30:00,61.22,61.28,61.12,61.26,401297.0,33.3058,33.3384,33.2514,33.3276,401297.0
2016-11-14 12:00:00,61.26,61.48,61.19,61.47,489977.0,33.3276,33.4472,33.2895,33.4418,489977.0
2016-11-14 12:30:00,61.47,61.48,61.33,61.38,537607.0,33.4418,33.4472,33.3656,33.3928,537607.0
2016-11-14 13:00:00,61.39,61.4,61.11,61.13,402206.0,33.3983,33.4037,33.2459,33.2568,402206.0
2016-11-14 13:30:00,61.13,61.27,61.11,61.21,446439.0,33.2568,33.333,33.2459,33.3004,446439.0
2016-11-14 14:00:00,61.2,61.49,61.18,61.39,640976.0,33.2949,33.4527,33.284,33.3983,640976.0
2016-11-14 14:30:00,61.39,61.47,61.35,61.41,405933.0,33.3983,33.4418,33.3765,33.4092,405933.0
2016-11-14 15:00:00,61.4,61.48,61.3,61.32,509727.0,33.4037,33.4472,33.3493,33.3602,509727.0
2016-11-14 15:30:00,61.31,61.33,61.11,61.19,1172030.0,33.3548,33.3656,33.2459,33.2895,1172030.0
2016-11-15 09:30:00,61.02,61.46,61.02,61.29,989294.0,33.197,33.4364,33.197,33.3439,989294.0
2016-11-15 10:00:00,61.29,61.49,61.21,61.47,750655.0,33.3439,33.4527,33.3004,33.4418,750655.0
2016-11-15 10:30:00,61.47,61.57,61.37,61.47,383839.0,33.4418,33.4962,33.3874,33.4418,383839.0
2016-11-15 11:00:00,61.47,61.51,61.36,61.45,399064.0,33.4418,33.4636,33.382,33.4309,399064.0
2016-11-15 11:30:00,61.45,61.59,61.33,61.53,462536.0,33.4309,33.5071,33.3656,33.4744,462536.0
2016-11-15 12:00:00,61.53,61.67,61.53,61.62,333575.0,33.4744,33.5506,33.4744,33.5234,333575.0
2016-11-15 12:30:00,61.62,61.74,61.6,61.7,443522.0,33.5234,33.5887,33.5125,33.5669,443522.0
2016-11-15 13:00:00,61.7,61.71,61.62,61.66,377629.0,33.5669,33.5724,33.5234,33.5452,377629.0
2016-11-15 13:30:00,61.67,61.71,61.58,61.63,359384.0,33.5506,33.5724,33.5016,33.5288,359384.0
2016-11-15 14:00:00,61.63,61.68,61.57,61.62,435354.0,33.5288,33.556,33.4962,33.5234,435354.0
2016-11-15 14:30:00,61.61,61.69,61.55,61.6,436756.0,33.518,33.5615,33.4853,33.5125,436756.0
2016-11-15 15:00:00,61.59,61.68,61.57,61.63,595986.0,33.5071,33.556,33.4962,33.5288,595986.0
2016-11-15 15:30:00,61.62,61.82,61.61,61.81,1162560.0,33.5234,33.6322,33.518,33.6268,1162560.0
2016-11-16 09:30:00,61.79,62.09,61.74,62.0,609960.0,33.6159,33.7791,33.5887,33.7301,609960.0
2016-11-16 10:00:00,62.01,62.19,61.96,62.04,369957.0,33.7356,33.8335,33.7084,33.7519,369957.0
2016-11-16 10:30:00,62.04,62.22,62.03,62.21,383415.0,33.7519,33.8498,33.7465,33.8444,383415.0
2016-11-16 11:00:00,62.2,62.32,62.1,62.32,646040.0,33.8389,33.9042,33.7845,33.9042,646040.0
2016-11-16 11:30:00,62.31,62.44,62.19,62.21,414292.0,33.8988,33.9695,33.8335,33.8444,414292.0
2016-11-16 12:00:00,62.2,62.31,62.19,62.21,406149.0,33.8389,33.8988,33.8335,33.8444,406149.0
2016-11-16 12:30:00,62.21,62.28,62.17,62.2,421200.0,33.8444,33.8825,33.8226,33.8389,421200.0
2016-11-16 13:00:00,62.2,62.29,62.18,62.26,350500.0,33.8389,33.8879,33.8281,33.8716,350500.0
2016-11-16 13:30:00,62.26,62.37,62.25,62.35,343373.0,33.8716,33.9314,33.8661,33.9206,343373.0
2016-11-16 14:00:00,62.34,62.48,62.32,62.46,389402.0,33.9151,33.9913,33.9042,33.9804,389402.0
2016-11-16 14:30:00,62.45,62.53,62.4,62.48,399973.0,33.975,34.0185,33.9478,33.9913,399973.0
2016-11-16 15:00:00,62.48,62.65,62.46,62.65,563402.0,33.9913,34.0838,33.9804,34.0838,563402.0
2016-11-16 15:30:00,62.65,62.71,62.6,62.67,1261373.0,34.0838,34.1164,34.0566,34.0946,1261373.0
2016-11-17 09:30:00,62.66,62.79,62.46,62.79,715839.0,34.0892,34.1599,33.9804,34.1599,715839.0
2016-11-17 10:00:00,62.78,62.84,62.56,62.61,593302.0,34.1545,34.1871,34.0348,34.062,593302.0
2016-11-17 10:30:00,62.61,62.74,62.59,62.67,580443.0,34.062,34.1327,34.0511,34.0946,580443.0
2016-11-17 11:00:00,62.66,62.77,62.63,62.74,302718.0,34.0892,34.149,34.0729,34.1327,302718.0
2016-11-17 11:30:00,62.74,62.74,62.61,62.62,409598.0,34.1327,34.1327,34.062,34.0674,409598.0
2016-11-17 12:00:00,62.63,62.78,62.62,62.71,257833.0,34.0729,34.1545,34.0674,34.1164,257833.0
2016-11-17 12:30:00,62.72,62.84,62.7,62.8,243093.0,34.1218,34.1871,34.111,34.1654,243093.0
2016-11-17 13:00:00,62.8,62.96,62.76,62.92,309687.0,34.1654,34.2524,34.1436,34.2307,309687.0
2016-11-17 13:30:00,62.92,62.92,62.8,62.82,269429.0,34.2307,34.2307,34.1654,34.1762,269429.0
2016-11-17 14:00:00,62.81,62.91,62.76,62.86,409168.0,34.1708,34.2252,34.1436,34.198,409168.0
2016-11-17 14:30:00,62.87,62.95,62.84,62.95,319274.0,34.2035,34.247,34.1871,34.247,319274.0
2016-11-17 15:00:00,62.95,62.97,62.85,62.91,325073.0,34.247,34.2579,34.1926,34.2252,325073.0
2016-11-17 15:30:00,62.91,62.97,62.8,62.82,856331.0,34.2252,34.2579,34.1654,34.1762,856331.0
2016-11-18 09:30:00,62.8,63.28,62.7,62.96,1085489.0,34.1654,34.4265,34.111,34.2524,1085489.0
2016-11-18 10:00:00,62.96,62.98,62.82,62.84,365226.0,34.2524,34.2633,34.1762,34.1871,365226.0
2016-11-18 10:30:00,62.85,62.86,62.48,62.54,413118.0,34.1926,34.198,33.9913,34.0239,413118.0
2016-11-18 11:00:00,62.54,62.57,62.48,62.53,289492.0,34.0239,34.0402,33.9913,34.0185,289492.0
2016-11-18 11:30:00,62.53,62.53,62.36,62.42,334369.0,34.0185,34.0185,33.926,33.9586,334369.0
2016-11-18 12:00:00,62.42,62.53,62.35,62.45,322426.0,33.9586,34.0185,33.9206,33.975,322426.0
2016-11-18 12:30:00,62.45,62.5,62.41,62.42,266732.0,33.975,34.0022,33.9532,33.9586,266732.0
2016-11-18 13:00:00,62.43,62.48,62.4,62.41,213094.0,33.9641,33.9913,33.9478,33.9532,213094.0
2016-11-18 13:30:00,62.4,62.57,62.37,62.5,393159.0,33.9478,34.0402,33.9314,34.0022,393159.0
2016-11-18 14:00:00,62.51,62.75,62.49,62.73,432125.0,34.0076,34.1382,33.9967,34.1273,432125.0
2016-11-18 14:30:00,62.73,62.78,62.71,62.75,377962.0,34.1273,34.1545,34.1164,34.1382,377962.0
2016-11-18 15:00:00,62.74,62.92,62.73,62.91,315893.0,34.1327,34.2307,34.1273,34.2252,315893.0
2016-11-18 15:30:00,62.9,62.94,62.72,62.78,685928.0,34.2198,34.2415,34.1218,34.1545,685928.0
2016-11-21 09:30:00,62.83,62.99,62.5,62.99,561867.0,34.1817,34.2687,34.0022,34.2687,561867.0
2016-11-21 10:00:00,62.99,63.24,62.96,63.21,322768.0,34.2687,34.4047,34.2524,34.3884,322768.0
2016-11-21 10:30:00,63.21,63.26,63.07,63.07,348473.0,34.3884,34.4156,34.3123,34.3123,348473.0
2016-11-21 11:00:00,63.07,63.22,63.02,63.12,384440.0,34.3123,34.3939,34.2851,34.3395,384440.0
2016-11-21 11:30:00,63.12,63.28,63.09,63.27,303673.0,34.3395,34.4265,34.3231,34.4211,303673.0
2016-11-21 12:00:00,63.28,63.34,63.23,63.23,242858.0,34.4265,34.4591,34.3993,34.3993,242858.0
2016-11-21 12:30:00,63.24,63.36,63.22,63.34,195766.0,34.4047,34.47,34.3939,34.4591,195766.0
2016-11-21 13:00:00,63.35,63.52,63.34,63.44,362405.0,34.4646,34.5571,34.4591,34.5135,362405.0
2016-11-21 13:30:00,63.43,63.58,63.43,63.49,245816.0,34.5081,34.5897,34.5081,34.5408,245816.0
2016-11-21 14:00:00,63.49,63.54,63.46,63.52,239751.0,34.5408,34.568,34.5244,34.5571,239751.0
2016-11-21 14:30:00,63.53,63.57,63.48,63.5,327909.0,34.5625,34.5843,34.5353,34.5462,327909.0
2016-11-21 15:00:00,63.51,63.65,63.5,63.65,529425.0,34.5516,34.6278,34.5462,34.6278,529425.0
2016-11-21 15:30:00,63.65,63.73,63.59,63.69,906593.0,34.6278,34.6713,34.5952,34.6496,906593.0
2016-11-22 09:30:00,64.0,64.09,63.8,64.05,607669.0,34.8182,34.8672,34.7094,34.8454,607669.0
2016-11-22 10:00:00,64.05,64.29,64.04,64.19,827829.0,34.8454,34.976,34.84,34.9216,827829.0
2016-11-22 10:30:00,64.19,64.33,64.15,64.27,459540.0,34.9216,34.9977,34.8998,34.9651,459540.0
2016-11-22 11:00:00,64.27,64.3,64.07,64.08,352295.0,34.9651,34.9814,34.8563,34.8617,352295.0
2016-11-22 11:30:00,64.08,64.17,63.97,64.12,369359.0,34.8617,34.9107,34.8019,34.8835,369359.0
2016-11-22 12:00:00,64.13,64.2,64.05,64.09,268531.0,34.8889,34.927,34.8454,34.8672,268531.0
2016-11-22 12:30:00,64.09,64.14,64.02,64.09,154966.0,34.8672,34.8944,34.8291,34.8672,154966.0
2016-11-22 13:00:00,64.1,64.17,64.08,64.14,222395.0,34.8726,34.9107,34.8617,34.8944,222395.0
2016-11-22 13:30:00,64.14,64.2,64.1,64.18,325151.0,34.8944,34.927,34.8726,34.9161,325151.0
2016-11-22 14:00:00,64.18,64.2,64.06,64.1,306576.0,34.9161,34.927,34.8509,34.8726,306576.0
2016-11-22 14:30:00,64.1,64.22,64.08,64.19,287871.0,34.8726,34.9379,34.8617,34.9216,287871.0
2016-11-22 15:00:00,64.18,64.26,64.12,64.23,381288.0,34.9161,34.9597,34.8835,34.9433,381288.0
2016-11-22 15:30:00,64.23,64.4,64.2,64.21,889628.0,34.9433,35.0358,34.927,34.9325,889628.0
2016-11-23 09:30:00,63.99,64.09,63.62,63.89,529380.0,34.8128,34.8672,34.6115,34.7584,529380.0
2016-11-23 10:00:00,63.89,63.95,63.74,63.8,192156.0,34.7584,34.791,34.6768,34.7094,192156.0
2016-11-23 10:30:00,63.8,64.05,63.79,64.05,282911.0,34.7094,34.8454,34.704,34.8454,282911.0
2016-11-23 11:00:00,64.05,64.06,63.88,63.93,294139.0,34.8454,34.8509,34.7529,34.7801,294139.0
2016-11-23 11:30:00,63.93,63.99,63.83,63.89,226444.0,34.7801,34.8128,34.7257,34.7584,226444.0
2016-11-23 12:00:00,63.89,64.03,63.86,63.98,213877.0,34.7584,34.8345,34.742,34.8073,213877.0
2016-11-23 12:30:00,63.99,64.05,63.91,63.99,263437.0,34.8128,34.8454,34.7692,34.8128,263437.0
2016-11-23 13:00:00,63.99,64.0,63.92,63.97,301481.0,34.8128,34.8182,34.7747,34.8019,301481.0
2016-11-23 13:30:00,63.97,63.98,63.89,63.92,258748.0,34.8019,34.8073,34.7584,34.7747,258748.0
2016-11-23 14:00:00,63.92,64.0,63.89,63.98,305300.0,34.7747,34.8182,34.7584,34.8073,305300.0
2016-11-23 14:30:00,63.98,64.07,63.97,64.07,297100.0,34.8073,34.8563,34.8019,34.8563,297100.0
2016-11-23 15:00:00,64.07,64.09,63.85,63.86,287870.0,34.8563,34.8672,34.7366,34.742,287870.0
2016-11-23 15:30:00,63.86,64.02,63.86,64.02,478959.0,34.742,34.8291,34.742,34.8291,478959.0
2016-11-25 09:30:00,64.26,64.57,64.17,64.39,662317.0,34.9597,35.1283,34.9107,35.0304,662317.0
2016-11-25 10:00:00,64.39,64.4,64.27,64.32,368326.0,35.0304,35.0358,34.9651,34.9923,368326.0
2016-11-25 10:30:00,64.32,64.36,64.28,64.3,317623.0,34.9923,35.0141,34.9705,34.9814,317623.0
2016-11-25 11:00:00,64.3,64.41,64.26,64.38,262949.0,34.9814,35.0413,34.9597,35.0249,262949.0
2016-11-25 11:30:00,64.38,64.42,64.34,64.37,347386.0,35.0249,35.0467,35.0032,35.0195,347386.0
2016-11-25 12:00:00,64.36,64.41,64.34,64.37,213181.0,35.0141,35.0413,35.0032,35.0195,213181.0
2016-11-25 12:30:00,64.37,64.47,64.32,64.45,437544.0,35.0195,35.0739,34.9923,35.063,437544.0
2016-11-28 09:30:00,64.47,64.7,64.34,64.67,576060.0,35.0739,35.199,35.0032,35.1827,576060.0
2016-11-28 10:00:00,64.67,64.74,64.63,64.7,507025.0,35.1827,35.2208,35.161,35.199,507025.0
2016-11-28 10:30:00,64.7,64.77,64.68,64.76,349537.0,35.199,35.2371,35.1882,35.2317,349537.0
2016-11-28 11:00:00,64.76,64.86,64.73,64.85,320134.0,35.2317,35.2861,35.2154,35.2806,320134.0
2016-11-28 11:30:00,64.86,64.86,64.73,64.81,227495.0,35.2861,35.2861,35.2154,35.2589,227495.0
2016-11-28 12:00:00,64.82,65.05,64.8,65.05,384830.0,35.2643,35.3894,35.2534,35.3894,384830.0
2016-11-28 12:30:00,65.04,65.13,65.02,65.04,199445.0,35.384,35.433,35.3731,35.384,199445.0
2016-11-28 13:00:00,65.05,65.05,64.85,64.85,162138.0,35.3894,35.3894,35.2806,35.2806,162138.0
2016-11-28 13:30:00,64.85,64.9,64.81,64.83,157361.0,35.2806,35.3078,35.2589,35.2698,157361.0
2016-11-28 14:00:00,64.83,64.87,64.78,64.81,183468.0,35.2698,35.2915,35.2426,35.2589,183468.0
2016-11-28 14:30:00,64.81,64.82,64.74,64.81,165629.0,35.2589,35.2643,35.2208,35.2589,165629.0
2016-11-28 15:00:00,64.81,64.84,64.73,64.75,232171.0,35.2589,35.2752,35.2154,35.2262,232171.0
2016-11-28 15:30:00,64.75,64.91,64.73,64.84,977776.0,35.2262,35.3133,35.2154,35.2752,977776.0
2016-11-29 09:30:00,64.72,65.04,64.69,64.86,747528.0,35.2099,35.384,35.1936,35.2861,747528.0
2016-11-29 10:00:00,64.86,64.88,64.66,64.7,525829.0,35.2861,35.297,35.1773,35.199,525829.0
2016-11-29 10:30:00,64.7,64.95,64.69,64.9,334044.0,35.199,35.335,35.1936,35.3078,334044.0
2016-11-29 11:00:00,64.89,65.07,64.86,65.06,492723.0,35.3024,35.4003,35.2861,35.3949,492723.0
2016-11-29 11:30:00,65.05,65.2,64.99,65.18,477849.0,35.3894,35.4711,35.3568,35.4602,477849.0
2016-11-29 12:00:00,65.17,65.22,65.08,65.2,293960.0,35.4547,35.4819,35.4058,35.4711,293960.0
2016-11-29 12:30:00,65.2,65.25,65.15,65.18,239110.0,35.4711,35.4983,35.4438,35.4602,239110.0
2016-11-29 13:00:00,65.17,65.25,65.13,65.22,223975.0,35.4547,35.4983,35.433,35.4819,223975.0
2016-11-29 13:30:00,65.23,65.25,65.17,65.23,252952.0,35.4874,35.4983,35.4547,35.4874,252952.0
2016-11-29 14:00:00,65.23,65.26,65.18,65.23,350164.0,35.4874,35.5037,35.4602,35.4874,350164.0
2016-11-29 14:30:00,65.23,65.36,65.22,65.33,371042.0,35.4874,35.5581,35.4819,35.5418,371042.0
2016-11-29 15:00:00,65.33,65.33,65.2,65.25,415948.0,35.5418,35.5418,35.4711,35.4983,415948.0
2016-11-29 15:30:00,65.25,65.29,65.17,65.19,972942.0,35.4983,35.52,35.4547,35.4656,972942.0
2016-11-30 09:30:00,64.73,65.39,64.73,65.22,781888.0,35.2154,35.5744,35.2154,35.4819,781888.0
2016-11-30 10:00:00,65.23,65.24,65.0,65.21,331111.0,35.4874,35.4928,35.3622,35.4765,331111.0
2016-11-30 10:30:00,65.2,65.36,65.19,65.24,265496.0,35.4711,35.5581,35.4656,35.4928,265496.0
2016-11-30 11:00:00,65.25,65.25,64.6,64.61,370969.0,35.4983,35.4983,35.1446,35.1501,370969.0
2016-11-30 11:30:00,64.61,64.62,64.41,64.6,411036.0,35.1501,35.1555,35.0413,35.1446,411036.0
2016-11-30 12:00:00,64.59,64.61,64.53,64.59,312420.0,35.1392,35.1501,35.1065,35.1392,312420.0
2016-11-30 12:30:00,64.59,64.63,64.48,64.56,259640.0,35.1392,35.161,35.0793,35.1229,259640.0
2016-11-30 13:00:00,64.56,64.58,64.47,64.48,253268.0,35.1229,35.1337,35.0739,35.0793,253268.0
2016-11-30 13:30:00,64.48,64.54,64.42,64.43,205518.0,35.0793,35.112,35.0467,35.0521,205518.0
2016-11-30 14:00:00,64.42,64.43,64.13,64.2,336104.0,35.0467,35.0521,34.8889,34.927,336104.0
2016-11-30 14:30:00,64.2,64.26,64.12,64.23,390419.0,34.927,34.9597,34.8835,34.9433,390419.0
2016-11-30 15:00:00,64.23,64.29,64.18,64.26,330575.0,34.9433,34.976,34.9161,34.9597,330575.0
2016-11-30 15:30:00,64.25,64.26,63.87,63.95,1736878.0,34.9542,34.9597,34.7475,34.791,1736878.0
2016-12-01 09:30:00,63.51,63.6,62.8,62.84,958194.0,34.5516,34.6006,34.1654,34.1871,958194.0
2016-12-01 10:00:00,62.83,62.91,62.53,62.57,592424.0,34.1817,34.2252,34.0185,34.0402,592424.0
2016-12-01 10:30:00,62.57,62.72,62.52,62.67,697253.0,34.0402,34.1218,34.013,34.0946,697253.0
2016-12-01 11:00:00,62.67,62.83,62.62,62.7,614670.0,34.0946,34.1817,34.0674,34.111,614670.0
2016-12-01 11:30:00,62.69,62.7,62.53,62.63,468258.0,34.1055,34.111,34.0185,34.0729,468258.0
2016-12-01 12:00:00,62.62,62.65,62.43,62.51,379273.0,34.0674,34.0838,33.9641,34.0076,379273.0
2016-12-01 12:30:00,62.5,62.56,62.43,62.49,444829.0,34.0022,34.0348,33.9641,33.9967,444829.0
2016-12-01 13:00:00,62.49,62.54,62.4,62.51,323062.0,33.9967,34.0239,33.9478,34.0076,323062.0
2016-12-01 13:30:00,62.52,62.65,62.5,62.64,309187.0,34.013,34.0838,34.0022,34.0783,309187.0
2016-12-01 14:00:00,62.65,62.82,62.64,62.73,333526.0,34.0838,34.1762,34.0783,34.1273,333526.0
2016-12-01 14:30:00,62.74,62.83,62.69,62.8,706853.0,34.1327,34.1817,34.1055,34.1654,706853.0
2016-12-01 15:00:00,62.8,62.84,62.68,62.69,349348.0,34.1654,34.1871,34.1001,34.1055,349348.0
2016-12-01 15:30:00,62.69,62.9,62.67,62.89,1076443.0,34.1055,34.2198,34.0946,34.2143,1076443.0
2016-12-02 09:30:00,62.96,63.86,62.96,63.86,711487.0,34.2524,34.742,34.2524,34.742,711487.0
2016-12-02 10:00:00,63.85,63.93,63.68,63.78,464783.0,34.7366,34.7801,34.6441,34.6985,464783.0
2016-12-02 10:30:00,63.78,63.78,63.5,63.57,510208.0,34.6985,34.6985,34.5462,34.5843,510208.0
2016-12-02 11:00:00,63.57,63.62,63.44,63.49,335449.0,34.5843,34.6115,34.5135,34.5408,335449.0
2016-12-02 11:30:00,63.5,63.57,63.38,63.57,336572.0,34.5462,34.5843,34.4809,34.5843,336572.0
2016-12-02 12:00:00,63.55,63.69,63.54,63.63,429212.0,34.5734,34.6496,34.568,34.6169,429212.0
2016-12-02 12:30:00,63.63,63.64,63.51,63.59,227538.0,34.6169,34.6224,34.5516,34.5952,227538.0
2016-12-02 13:00:00,63.59,63.66,63.46,63.47,395008.0,34.5952,34.6332,34.5244,34.5299,395008.0
2016-12-02 13:30:00,63.46,63.58,63.45,63.56,224268.0,34.5244,34.5897,34.519,34.5788,224268.0
2016-12-02 14:00:00,63.56,63.57,63.4,63.53,270274.0,34.5788,34.5843,34.4918,34.5625,270274.0
2016-12-02 14:30:00,63.52,63.65,63.44,63.6,405996.0,34.5571,34.6278,34.5135,34.6006,405996.0
2016-12-02 15:00:00,63.59,63.86,63.59,63.85,637603.0,34.5952,34.742,34.5952,34.7366,637603.0
2016-12-02 15:30:00,63.85,64.02,63.83,63.99,1238526.0,34.7366,34.8291,34.7257,34.8128,1238526.0
2016-12-05 09:30:00,63.92,64.17,63.42,64.14,641075.0,34.7747,34.9107,34.5027,34.8944,641075.0
2016-12-05 10:00:00,64.15,64.22,64.01,64.01,418641.0,34.8998,34.9379,34.8236,34.8236,418641.0
2016-12-05 10:30:00,64.02,64.15,63.96,64.11,547298.0,34.8291,34.8998,34.7964,34.8781,547298.0
2016-12-05 11:00:00,64.1,64.1,63.83,63.88,263304.0,34.8726,34.8726,34.7257,34.7529,263304.0
2016-12-05 11:30:00,63.87,63.91,63.76,63.8,320663.0,34.7475,34.7692,34.6876,34.7094,320663.0
2016-12-05 12:00:00,63.8,63.89,63.65,63.88,268955.0,34.7094,34.7584,34.6278,34.7529,268955.0
2016-12-05 12:30:00,63.89,64.14,63.89,64.09,409018.0,34.7584,34.8944,34.7584,34.8672,409018.0
2016-12-05 13:00:00,64.1,64.11,63.79,63.8,395477.0,34.8726,34.8781,34.704,34.7094,395477.0
2016-12-05 13:30:00,63.81,63.83,63.69,63.74,321776.0,34.7148,34.7257,34.6496,34.6768,321776.0
2016-12-05 14:00:00,63.75,63.76,63.57,63.7,597066.0,34.6822,34.6876,34.5843,34.655,597066.0
2016-12-05 14:30:00,63.7,63.73,63.61,63.68,323468.0,34.655,34.6713,34.606,34.6441,323468.0
2016-12-05 15:00:00,63.67,63.7,63.53,63.53,770825.0,34.6387,34.655,34.5625,34.5625,770825.0
2016-12-05 15:30:00,63.53,63.6,63.5,63.54,1753569.0,34.5625,34.6006,34.5462,34.568,1753569.0
2016-12-06 09:30:00,63.4,63.88,63.25,63.79,481015.0,34.4918,34.7529,34.4102,34.704,481015.0
2016-12-06 10:00:00,63.79,63.87,63.65,63.87,667961.0,34.704,34.7475,34.6278,34.7475,667961.0
2016-12-06 10:30:00,63.87,63.98,63.81,63.83,316965.0,34.7475,34.8073,34.7148,34.7257,316965.0
2016-12-06 11:00:00,63.83,63.89,63.72,63.81,200942.0,34.7257,34.7584,34.6659,34.7148,200942.0
2016-12-06 11:30:00,63.81,63.85,63.75,63.77,837262.0,34.7148,34.7366,34.6822,34.6931,837262.0
2016-12-06 12:00:00,63.77,63.9,63.74,63.86,317148.0,34.6931,34.7638,34.6768,34.742,317148.0
2016-12-06 12:30:00,63.85,63.95,63.84,63.87,307781.0,34.7366,34.791,34.7312,34.7475,307781.0
2016-12-06 13:00:00,63.87,63.93,63.84,63.89,212710.0,34.7475,34.7801,34.7312,34.7584,212710.0
2016-12-06 13:30:00,63.89,64.0,63.82,63.99,211850.0,34.7584,34.8182,34.7203,34.8128,211850.0
2016-12-06 14:00:00,64.0,64.06,63.94,64.01,279174.0,34.8182,34.8509,34.7856,34.8236,279174.0
2016-12-06 14:30:00,64.0,64.04,63.95,63.99,318329.0,34.8182,34.84,34.791,34.8128,318329.0
2016-12-06 15:00:00,63.99,64.05,63.94,63.96,477164.0,34.8128,34.8454,34.7856,34.7964,477164.0
2016-12-06 15:30:00,63.95,64.32,63.91,64.3,1035132.0,34.791,34.9923,34.7692,34.9814,1035132.0
2016-12-07 09:30:00,64.49,64.56,64.31,64.47,575201.0,35.0848,35.1229,34.9869,35.0739,575201.0
2016-12-07 10:00:00,64.47,64.53,64.34,64.47,356908.0,35.0739,35.1065,35.0032,35.0739,356908.0
2016-12-07 10:30:00,64.47,64.72,64.45,64.7,404946.0,35.0739,35.2099,35.063,35.199,404946.0
2016-12-07 11:00:00,64.7,64.76,64.66,64.69,314091.0,35.199,35.2317,35.1773,35.1936,314091.0
2016-12-07 11:30:00,64.68,64.77,64.65,64.72,293431.0,35.1882,35.2371,35.1718,35.2099,293431.0
2016-12-07 12:00:00,64.72,64.88,64.67,64.86,354372.0,35.2099,35.297,35.1827,35.2861,354372.0
2016-12-07 12:30:00,64.85,64.87,64.82,64.87,282853.0,35.2806,35.2915,35.2643,35.2915,282853.0
2016-12-07 13:00:00,64.87,64.97,64.75,64.95,248882.0,35.2915,35.3459,35.2262,35.335,248882.0
2016-12-07 13:30:00,64.95,65.21,64.93,65.2,408387.0,35.335,35.4765,35.3242,35.4711,408387.0
2016-12-07 14:00:00,65.21,65.25,65.14,65.2,399016.0,35.4765,35.4983,35.4384,35.4711,399016.0
2016-12-07 14:30:00,65.2,65.22,65.11,65.21,396131.0,35.4711,35.4819,35.4221,35.4765,396131.0
2016-12-07 15:00:00,65.22,65.35,65.16,65.35,496867.0,35.4819,35.5527,35.4493,35.5527,496867.0
2016-12-07 15:30:00,65.34,65.49,65.31,65.42,1295737.0,35.5472,35.6288,35.5309,35.5907,1295737.0
2016-12-08 09:30:00,65.03,65.32,64.68,65.21,516948.0,35.3786,35.5363,35.1882,35.4765,516948.0
2016-12-08 10:00:00,65.21,65.43,65.17,65.39,367192.0,35.4765,35.5962,35.4547,35.5744,367192.0
2016-12-08 10:30:00,65.38,65.56,65.31,65.47,383753.0,35.569,35.6669,35.5309,35.6179,383753.0
2016-12-08 11:00:00,65.48,65.56,65.33,65.46,387651.0,35.6234,35.6669,35.5418,35.6125,387651.0
2016-12-08 11:30:00,65.46,65.5,65.39,65.44,286207.0,35.6125,35.6343,35.5744,35.6016,286207.0
2016-12-08 12:00:00,65.44,65.63,65.42,65.58,347417.0,35.6016,35.705,35.5907,35.6778,347417.0
2016-12-08 12:30:00,65.58,65.59,65.48,65.49,386088.0,35.6778,35.6832,35.6234,35.6288,386088.0
2016-12-08 13:00:00,65.5,65.51,65.29,65.3,331461.0,35.6343,35.6397,35.52,35.5255,331461.0
2016-12-08 13:30:00,65.31,65.49,65.3,65.48,336179.0,35.5309,35.6288,35.5255,35.6234,336179.0
2016-12-08 14:00:00,65.48,65.56,65.39,65.5,415307.0,35.6234,35.6669,35.5744,35.6343,415307.0
2016-12-08 14:30:00,65.51,65.56,65.42,65.51,291117.0,35.6397,35.6669,35.5907,35.6397,291117.0
2016-12-08 15:00:00,65.51,65.54,65.37,65.38,486407.0,35.6397,35.656,35.5635,35.569,486407.0
2016-12-08 15:30:00,65.39,65.45,65.25,65.35,910056.0,35.5744,35.6071,35.4983,35.5527,910056.0
2016-12-09 09:30:00,65.48,65.83,65.41,65.64,373895.0,35.6234,35.8138,35.5853,35.7104,373895.0
2016-12-09 10:00:00,65.64,65.83,65.55,65.83,276585.0,35.7104,35.8138,35.6615,35.8138,276585.0
2016-12-09 10:30:00,65.82,65.84,65.61,65.72,268606.0,35.8084,35.8192,35.6941,35.7539,268606.0
2016-12-09 11:00:00,65.72,65.88,65.66,65.83,408533.0,35.7539,35.841,35.7213,35.8138,408533.0
2016-12-09 11:30:00,65.83,65.92,65.77,65.82,228716.0,35.8138,35.8628,35.7812,35.8084,228716.0
2016-12-09 12:00:00,65.82,65.96,65.79,65.92,273980.0,35.8084,35.8845,35.792,35.8628,273980.0
2016-12-09 12:30:00,65.93,65.96,65.88,65.94,211804.0,35.8682,35.8845,35.841,35.8736,211804.0
2016-12-09 13:00:00,65.94,66.09,65.94,66.08,473337.0,35.8736,35.9552,35.8736,35.9498,473337.0
2016-12-09 13:30:00,66.08,66.35,66.07,66.34,526315.0,35.9498,36.0967,35.9444,36.0912,526315.0
2016-12-09 14:00:00,66.34,66.41,66.25,66.35,481253.0,36.0912,36.1293,36.0423,36.0967,481253.0
2016-12-09 14:30:00,66.35,66.45,66.32,66.45,478247.0,36.0967,36.1511,36.0804,36.1511,478247.0
2016-12-09 15:00:00,66.45,66.57,66.42,66.5,700001.0,36.1511,36.2164,36.1348,36.1783,700001.0
2016-12-09 15:30:00,66.5,66.57,66.24,66.28,1557923.0,36.1783,36.2164,36.0368,36.0586,1557923.0
2016-12-12 09:30:00,66.3,66.78,66.21,66.59,597561.0,36.0695,36.3306,36.0205,36.2273,597561.0
2016-12-12 10:00:00,66.59,66.64,66.48,66.53,312057.0,36.2273,36.2545,36.1674,36.1946,312057.0
2016-12-12 10:30:00,66.54,66.57,66.37,66.39,285593.0,36.2001,36.2164,36.1076,36.1185,285593.0
2016-12-12 11:00:00,66.39,66.47,66.26,66.45,285123.0,36.1185,36.162,36.0477,36.1511,285123.0
2016-12-12 11:30:00,66.46,66.56,66.34,66.48,286087.0,36.1565,36.2109,36.0912,36.1674,286087.0
2016-12-12 12:00:00,66.48,66.51,66.38,66.51,204796.0,36.1674,36.1837,36.113,36.1837,204796.0
2016-12-12 12:30:00,66.5,66.56,66.43,66.51,226135.0,36.1783,36.2109,36.1402,36.1837,226135.0
2016-12-12 13:00:00,66.52,66.57,66.45,66.45,215107.0,36.1892,36.2164,36.1511,36.1511,215107.0
2016-12-12 13:30:00,66.47,66.48,66.36,66.38,169658.0,36.162,36.1674,36.1021,36.113,169658.0
2016-12-12 14:00:00,66.38,66.39,66.24,66.26,382414.0,36.113,36.1185,36.0368,36.0477,382414.0
2016-12-12 14:30:00,66.26,66.35,66.19,66.33,288667.0,36.0477,36.0967,36.0096,36.0858,288667.0
2016-12-12 15:00:00,66.32,66.49,66.32,66.43,459121.0,36.0804,36.1729,36.0804,36.1402,459121.0
2016-12-12 15:30:00,66.42,66.6,66.37,66.49,854208.0,36.1348,36.2327,36.1076,36.1729,854208.0
2016-12-13 09:30:00,66.5,66.92,66.46,66.88,538744.0,36.1783,36.4068,36.1565,36.385,538744.0
2016-12-13 10:00:00,66.88,66.89,66.74,66.74,352528.0,36.385,36.3905,36.3089,36.3089,352528.0
2016-12-13 10:30:00,66.75,67.16,66.74,66.97,481180.0,36.3143,36.5374,36.3089,36.434,481180.0
2016-12-13 11:00:00,66.98,67.01,66.75,66.93,334656.0,36.4394,36.4558,36.3143,36.4122,334656.0
2016-12-13 11:30:00,66.94,66.96,66.78,66.94,247956.0,36.4177,36.4286,36.3306,36.4177,247956.0
2016-12-13 12:00:00,66.93,66.96,66.87,66.91,236140.0,36.4122,36.4286,36.3796,36.4013,236140.0
2016-12-13 12:30:00,66.91,66.96,66.8,66.83,315143.0,36.4013,36.4286,36.3415,36.3578,315143.0
2016-12-13 13:00:00,66.82,66.9,66.77,66.9,266566.0,36.3524,36.3959,36.3252,36.3959,266566.0
2016-12-13 13:30:00,66.9,66.92,66.68,66.76,278250.0,36.3959,36.4068,36.2762,36.3197,278250.0
2016-12-13 14:00:00,66.76,66.83,66.71,66.72,330606.0,36.3197,36.3578,36.2925,36.298,330606.0
2016-12-13 14:30:00,66.72,66.84,66.71,66.76,312600.0,36.298,36.3633,36.2925,36.3197,312600.0
2016-12-13 15:00:00,66.75,66.8,66.64,66.77,494139.0,36.3143,36.3415,36.2545,36.3252,494139.0
2016-12-13 15:30:00,66.78,66.83,66.62,66.69,924384.0,36.3306,36.3578,36.2436,36.2817,924384.0
2016-12-14 09:30:00,66.86,67.19,66.56,66.91,310632.0,36.3741,36.5537,36.2109,36.4013,310632.0
2016-12-14 10:00:00,66.91,66.91,66.68,66.77,179799.0,36.4013,36.4013,36.2762,36.3252,179799.0
2016-12-14 10:30:00,66.77,66.83,66.7,66.73,186326.0,36.3252,36.3578,36.2871,36.3034,186326.0
2016-12-14 11:00:00,66.73,66.76,66.63,66.75,189212.0,36.3034,36.3197,36.249,36.3143,189212.0
2016-12-14 11:30:00,66.75,66.78,66.63,66.73,231138.0,36.3143,36.3306,36.249,36.3034,231138.0
2016-12-14 12:00:00,66.74,66.8,66.71,66.8,116574.0,36.3089,36.3415,36.2925,36.3415,116574.0
2016-12-14 12:30:00,66.8,66.86,66.76,66.84,197071.0,36.3415,36.3741,36.3197,36.3633,197071.0
2016-12-14 13:00:00,66.84,66.89,66.74,66.88,125744.0,36.3633,36.3905,36.3089,36.385,125744.0
2016-12-14 13:30:00,66.88,66.89,66.75,66.78,165884.0,36.385,36.3905,36.3143,36.3306,165884.0
2016-12-14 14:00:00,66.79,66.82,66.09,66.2,640717.0,36.3361,36.3524,35.9552,36.0151,640717.0
2016-12-14 14:30:00,66.21,66.46,66.13,66.16,401047.0,36.0205,36.1565,35.977,35.9933,401047.0
2016-12-14 15:00:00,66.14,66.23,65.83,66.07,504988.0,35.9824,36.0314,35.8138,35.9444,504988.0
2016-12-14 15:30:00,66.07,66.34,65.89,65.95,991187.0,35.9444,36.0912,35.8464,35.8791,991187.0
2016-12-15 09:30:00,65.69,66.38,65.55,65.93,724020.0,35.7376,36.113,35.6615,35.8682,724020.0
2016-12-15 10:00:00,65.93,66.1,65.87,65.98,398482.0,35.8682,35.9607,35.8356,35.8954,398482.0
2016-12-15 10:30:00,65.98,66.14,65.91,66.09,335208.0,35.8954,35.9824,35.8573,35.9552,335208.0
2016-12-15 11:00:00,66.1,66.21,66.05,66.11,290185.0,35.9607,36.0205,35.9335,35.9661,290185.0
2016-12-15 11:30:00,66.11,66.14,65.9,66.05,333458.0,35.9661,35.9824,35.8519,35.9335,333458.0
2016-12-15 12:00:00,66.04,66.24,66.02,66.09,279579.0,35.928,36.0368,35.9172,35.9552,279579.0
2016-12-15 12:30:00,66.09,66.24,66.05,66.16,214154.0,35.9552,36.0368,35.9335,35.9933,214154.0
2016-12-15 13:00:00,66.16,66.27,66.15,66.2,201012.0,35.9933,36.0532,35.9879,36.0151,201012.0
2016-12-15 13:30:00,66.2,66.21,66.09,66.13,226330.0,36.0151,36.0205,35.9552,35.977,226330.0
2016-12-15 14:00:00,66.13,66.27,66.11,66.23,282500.0,35.977,36.0532,35.9661,36.0314,282500.0
2016-12-15 14:30:00,66.22,66.27,66.15,66.15,261216.0,36.026,36.0532,35.9879,35.9879,261216.0
2016-12-15 15:00:00,66.16,66.24,66.13,66.2,352228.0,35.9933,36.0368,35.977,36.0151,352228.0
2016-12-15 15:30:00,66.21,66.36,66.21,66.26,889584.0,36.0205,36.1021,36.0205,36.0477,889584.0
2016-12-16 09:30:00,66.25,66.62,65.82,66.55,1987607.0,36.0423,36.2436,35.8084,36.2055,1987607.0
2016-12-16 10:00:00,66.52,66.6,66.43,66.56,190917.0,36.1892,36.2327,36.1402,36.2109,190917.0
2016-12-16 10:30:00,66.55,66.77,66.52,66.76,254122.0,36.2055,36.3252,36.1892,36.3197,254122.0
2016-12-16 11:00:00,66.77,66.77,66.6,66.7,246636.0,36.3252,36.3252,36.2327,36.2871,246636.0
2016-12-16 11:30:00,66.71,66.93,66.7,66.93,307575.0,36.2925,36.4122,36.2871,36.4122,307575.0
2016-12-16 12:00:00,66.92,67.14,66.91,67.14,369357.0,36.4068,36.5265,36.4013,36.5265,369357.0
2016-12-16 12:30:00,67.14,67.16,66.96,67.04,225437.0,36.5265,36.5374,36.4286,36.4721,225437.0
2016-12-16 13:00:00,67.05,67.23,67.0,67.17,408157.0,36.4775,36.5754,36.4503,36.5428,408157.0
2016-12-16 13:30:00,67.17,67.17,67.08,67.17,227734.0,36.5428,36.5428,36.4938,36.5428,227734.0
2016-12-16 14:00:00,67.16,67.24,67.05,67.06,309221.0,36.5374,36.5809,36.4775,36.483,309221.0
2016-12-16 14:30:00,67.07,67.14,67.02,67.06,201538.0,36.4884,36.5265,36.4612,36.483,201538.0
2016-12-16 15:00:00,67.06,67.1,66.95,67.03,256343.0,36.483,36.5047,36.4231,36.4666,256343.0
2016-12-16 15:30:00,67.03,67.12,66.97,67.04,1134018.0,36.4666,36.5156,36.434,36.4721,1134018.0
2016-12-19 09:30:00,67.37,67.8,67.21,67.76,720624.0,36.6516,36.8855,36.5646,36.8638,720624.0
2016-12-19 10:00:00,67.76,67.82,67.42,67.42,451907.0,36.8638,36.8964,36.6788,36.6788,451907.0
2016-12-19 10:30:00,67.43,67.53,67.21,67.25,425872.0,36.6842,36.7387,36.5646,36.5863,425872.0
2016-12-19 11:00:00,67.25,67.53,67.24,67.49,340122.0,36.5863,36.7387,36.5809,36.7169,340122.0
2016-12-19 11:30:00,67.5,67.58,67.35,67.57,284470.0,36.7223,36.7659,36.6407,36.7604,284470.0
2016-12-19 12:00:00,67.56,67.59,67.5,67.53,220670.0,36.755,36.7713,36.7223,36.7387,220670.0
2016-12-19 12:30:00,67.54,67.71,67.53,67.7,185558.0,36.7441,36.8366,36.7387,36.8311,185558.0
2016-12-19 13:00:00,67.7,67.8,67.68,67.77,221205.0,36.8311,36.8855,36.8203,36.8692,221205.0
2016-12-19 13:30:00,67.77,67.85,67.66,67.81,283338.0,36.8692,36.9127,36.8094,36.891,283338.0
2016-12-19 14:00:00,67.81,67.86,67.75,67.81,297457.0,36.891,36.9182,36.8583,36.891,297457.0
2016-12-19 14:30:00,67.81,67.81,67.64,67.69,254142.0,36.891,36.891,36.7985,36.8257,254142.0
2016-12-19 15:00:00,67.69,67.75,67.66,67.72,386341.0,36.8257,36.8583,36.8094,36.842,386341.0
2016-12-19 15:30:00,67.73,67.77,67.65,67.77,885427.0,36.8475,36.8692,36.8039,36.8692,885427.0
2016-12-20 09:30:00,66.91,67.08,66.33,66.98,884614.0,36.7311,36.8244,36.4127,36.7695,884614.0
2016-12-20 10:00:00,66.99,66.99,66.8,66.88,350510.0,36.775,36.775,36.6707,36.7146,350510.0
2016-12-20 10:30:00,66.89,67.22,66.86,67.16,324854.0,36.7201,36.9013,36.7036,36.8683,324854.0
2016-12-20 11:00:00,67.16,67.18,66.93,66.94,410030.0,36.8683,36.8793,36.7421,36.7476,410030.0
2016-12-20 11:30:00,66.94,67.15,66.92,67.07,358920.0,36.7476,36.8628,36.7366,36.8189,358920.0
2016-12-20 12:00:00,67.08,67.12,66.99,67.03,252580.0,36.8244,36.8464,36.775,36.797,252580.0
2016-12-20 12:30:00,67.04,67.19,67.0,67.16,194051.0,36.8025,36.8848,36.7805,36.8683,194051.0
2016-12-20 13:00:00,67.17,67.25,67.11,67.17,234454.0,36.8738,36.9177,36.8409,36.8738,234454.0
2016-12-20 13:30:00,67.17,67.27,67.13,67.22,234867.0,36.8738,36.9287,36.8519,36.9013,234867.0
2016-12-20 14:00:00,67.23,67.25,67.14,67.19,205627.0,36.9068,36.9177,36.8574,36.8848,205627.0
2016-12-20 14:30:00,67.19,67.23,67.13,67.22,252932.0,36.8848,36.9068,36.8519,36.9013,252932.0
2016-12-20 15:00:00,67.22,67.27,67.12,67.23,416580.0,36.9013,36.9287,36.8464,36.9068,416580.0
2016-12-20 15:30:00,67.23,67.34,67.14,67.33,718764.0,36.9068,36.9671,36.8574,36.9617,718764.0
2016-12-21 09:30:00,67.47,67.89,67.38,67.79,467666.0,37.0385,37.2691,36.9891,37.2142,467666.0
2016-12-21 10:00:00,67.79,67.8,67.62,67.68,236508.0,37.2142,37.2197,37.1209,37.1538,236508.0
2016-12-21 10:30:00,67.68,67.77,67.66,67.67,227963.0,37.1538,37.2032,37.1428,37.1483,227963.0
2016-12-21 11:00:00,67.68,67.7,67.46,67.59,301926.0,37.1538,37.1648,37.033,37.1044,301926.0
2016-12-21 11:30:00,67.6,67.69,67.57,67.64,243910.0,37.1099,37.1593,37.0934,37.1318,243910.0
2016-12-21 12:00:00,67.64,67.66,67.57,67.61,171023.0,37.1318,37.1428,37.0934,37.1154,171023.0
2016-12-21 12:30:00,67.6,67.64,67.53,67.56,145808.0,37.1099,37.1318,37.0714,37.0879,145808.0
2016-12-21 13:00:00,67.56,67.59,67.47,67.48,126346.0,37.0879,37.1044,37.0385,37.044,126346.0
2016-12-21 13:30:00,67.47,67.54,67.45,67.51,187269.0,37.0385,37.0769,37.0275,37.0605,187269.0
2016-12-21 14:00:00,67.51,67.61,67.5,67.57,228101.0,37.0605,37.1154,37.055,37.0934,228101.0
2016-12-21 14:30:00,67.57,67.6,67.5,67.56,170209.0,37.0934,37.1099,37.055,37.0879,170209.0
2016-12-21 15:00:00,67.56,67.56,67.37,67.38,223091.0,37.0879,37.0879,36.9836,36.9891,223091.0
2016-12-21 15:30:00,67.39,67.4,67.24,67.27,613470.0,36.9946,37.0001,36.9122,36.9287,613470.0
2016-12-22 09:30:00,67.1,67.48,67.09,67.28,327240.0,36.8354,37.044,36.8299,36.9342,327240.0
2016-12-22 10:00:00,67.28,67.5,67.23,67.49,178315.0,36.9342,37.055,36.9068,37.0495,178315.0
2016-12-22 10:30:00,67.49,67.74,67.47,67.7,527753.0,37.0495,37.1867,37.0385,37.1648,527753.0
2016-12-22 11:00:00,67.7,67.71,67.5,67.54,187132.0,37.1648,37.1703,37.055,37.0769,187132.0
2016-12-22 11:30:00,67.53,67.64,67.47,67.59,195322.0,37.0714,37.1318,37.0385,37.1044,195322.0
2016-12-22 12:00:00,67.59,67.65,67.54,67.65,178469.0,37.1044,37.1373,37.0769,37.1373,178469.0
2016-12-22 12:30:00,67.64,67.66,67.55,67.58,134995.0,37.1318,37.1428,37.0824,37.0989,134995.0
2016-12-22 13:00:00,67.58,67.69,67.57,67.65,97923.0,37.0989,37.1593,37.0934,37.1373,97923.0
2016-12-22 13:30:00,67.65,67.68,67.51,67.63,190877.0,37.1373,37.1538,37.0605,37.1263,190877.0
2016-12-22 14:00:00,67.63,67.72,67.62,67.72,202260.0,37.1263,37.1758,37.1209,37.1758,202260.0
2016-12-22 14:30:00,67.71,67.73,67.65,67.69,208387.0,37.1703,37.1812,37.1373,37.1593,208387.0
2016-12-22 15:00:00,67.69,67.7,67.6,67.63,201605.0,37.1593,37.1648,37.1099,37.1263,201605.0
2016-12-22 15:30:00,67.63,67.74,67.61,67.69,777619.0,37.1263,37.1867,37.1154,37.1593,777619.0
2016-12-23 09:30:00,67.74,67.77,67.51,67.72,290780.0,37.1867,37.2032,37.0605,37.1758,290780.0
2016-12-23 10:00:00,67.72,67.77,67.54,67.62,175444.0,37.1758,37.2032,37.0769,37.1209,175444.0
2016-12-23 10:30:00,67.61,67.7,67.58,67.68,150949.0,37.1154,37.1648,37.0989,37.1538,150949.0
2016-12-23 11:00:00,67.68,67.8,67.64,67.71,250356.0,37.1538,37.2197,37.1318,37.1703,250356.0
2016-12-23 11:30:00,67.7,67.75,67.61,67.67,142002.0,37.1648,37.1922,37.1154,37.1483,142002.0
2016-12-23 12:00:00,67.66,67.68,67.6,67.62,114583.0,37.1428,37.1538,37.1099,37.1209,114583.0
2016-12-23 12:30:00,67.61,67.63,67.55,67.58,102039.0,37.1154,37.1263,37.0824,37.0989,102039.0
2016-12-23 13:00:00,67.57,67.65,67.55,67.62,87391.0,37.0934,37.1373,37.0824,37.1209,87391.0
2016-12-23 13:30:00,67.62,67.7,67.61,67.67,115711.0,37.1209,37.1648,37.1154,37.1483,115711.0
2016-12-23 14:00:00,67.67,67.67,67.59,67.64,90649.0,37.1483,37.1483,37.1044,37.1318,90649.0
2016-12-23 14:30:00,67.64,67.64,67.57,67.62,116054.0,37.1318,37.1318,37.0934,37.1209,116054.0
2016-12-23 15:00:00,67.62,67.64,67.59,67.59,158177.0,37.1209,37.1318,37.1044,37.1044,158177.0
2016-12-23 15:30:00,67.59,67.77,67.59,67.71,414901.0,37.1044,37.2032,37.1044,37.1703,414901.0
2016-12-27 09:30:00,67.8,68.0,67.63,67.63,320111.0,37.2197,37.3295,37.1263,37.1263,320111.0
2016-12-27 10:00:00,67.63,67.75,67.6,67.68,138341.0,37.1263,37.1922,37.1099,37.1538,138341.0
2016-12-27 10:30:00,67.68,67.8,67.66,67.78,154696.0,37.1538,37.2197,37.1428,37.2087,154696.0
2016-12-27 11:00:00,67.78,67.85,67.76,67.84,130352.0,37.2087,37.2471,37.1977,37.2416,130352.0
2016-12-27 11:30:00,67.85,67.91,67.81,67.9,124649.0,37.2471,37.2801,37.2252,37.2746,124649.0
2016-12-27 12:00:00,67.9,67.91,67.83,67.84,127129.0,37.2746,37.2801,37.2361,37.2416,127129.0
2016-12-27 12:30:00,67.85,67.99,67.84,67.98,183121.0,37.2471,37.324,37.2416,37.3185,183121.0
2016-12-27 13:00:00,67.98,67.98,67.88,67.91,104643.0,37.3185,37.3185,37.2636,37.2801,104643.0
2016-12-27 13:30:00,67.91,67.95,67.89,67.95,107672.0,37.2801,37.302,37.2691,37.302,107672.0
2016-12-27 14:00:00,67.95,67.95,67.85,67.91,208353.0,37.302,37.302,37.2471,37.2801,208353.0
2016-12-27 14:30:00,67.91,67.98,67.9,67.96,164328.0,37.2801,37.3185,37.2746,37.3075,164328.0
2016-12-27 15:00:00,67.96,67.98,67.63,67.91,154674.0,37.3075,37.3185,37.1263,37.2801,154674.0
2016-12-27 15:30:00,67.91,67.91,67.77,67.81,491484.0,37.2801,37.2801,37.2032,37.2252,491484.0
2016-12-28 09:30:00,67.57,67.67,67.4,67.48,301190.0,37.0934,37.1483,37.0001,37.044,301190.0
2016-12-28 10:00:00,67.46,67.69,67.46,67.64,194300.0,37.033,37.1593,37.033,37.1318,194300.0
2016-12-28 10:30:00,67.63,67.75,67.61,67.73,176082.0,37.1263,37.1922,37.1154,37.1812,176082.0
2016-12-28 11:00:00,67.75,67.75,67.58,67.66,147173.0,37.1922,37.1922,37.0989,37.1428,147173.0
2016-12-28 11:30:00,67.67,67.68,67.56,67.56,114981.0,37.1483,37.1538,37.0879,37.0879,114981.0
2016-12-28 12:00:00,67.56,67.57,67.42,67.48,156660.0,37.0879,37.0934,37.0111,37.044,156660.0
2016-12-28 12:30:00,67.48,67.53,67.41,67.5,160769.0,37.044,37.0714,37.0056,37.055,160769.0
2016-12-28 13:00:00,67.5,67.58,67.49,67.54,140871.0,37.055,37.0989,37.0495,37.0769,140871.0
2016-12-28 13:30:00,67.55,67.6,67.53,67.57,180768.0,37.0824,37.1099,37.0714,37.0934,180768.0
2016-12-28 14:00:00,67.58,67.6,67.48,67.53,180469.0,37.0989,37.1099,37.044,37.0714,180469.0
2016-12-28 14:30:00,67.53,67.57,67.49,67.53,130091.0,37.0714,37.0934,37.0495,37.0714,130091.0
2016-12-28 15:00:00,67.52,67.54,67.47,67.47,169434.0,37.066,37.0769,37.0385,37.0385,169434.0
2016-12-28 15:30:00,67.47,67.52,67.39,67.51,712241.0,37.0385,37.066,36.9946,37.0605,712241.0
2016-12-29 09:30:00,67.27,67.71,67.12,67.69,373719.0,36.9287,37.1703,36.8464,37.1593,373719.0
2016-12-29 10:00:00,67.68,67.77,67.57,67.75,213408.0,37.1538,37.2032,37.0934,37.1922,213408.0
2016-12-29 10:30:00,67.74,67.9,67.73,67.87,176869.0,37.1867,37.2746,37.1812,37.2581,176869.0
2016-12-29 11:00:00,67.87,67.91,67.72,67.91,224354.0,37.2581,37.2801,37.1758,37.2801,224354.0
2016-12-29 11:30:00,67.91,67.95,67.85,67.93,134375.0,37.2801,37.302,37.2471,37.291,134375.0
2016-12-29 12:00:00,67.94,67.96,67.88,67.92,190257.0,37.2965,37.3075,37.2636,37.2855,190257.0
2016-12-29 12:30:00,67.92,67.94,67.85,67.9,110531.0,37.2855,37.2965,37.2471,37.2746,110531.0
2016-12-29 13:00:00,67.9,67.95,67.85,67.92,119838.0,37.2746,37.302,37.2471,37.2855,119838.0
2016-12-29 13:30:00,67.92,67.95,67.86,67.94,125557.0,37.2855,37.302,37.2526,37.2965,125557.0
2016-12-29 14:00:00,67.95,68.0,67.93,67.95,129411.0,37.302,37.3295,37.291,37.302,129411.0
2016-12-29 14:30:00,67.96,67.97,67.9,67.95,142681.0,37.3075,37.313,37.2746,37.302,142681.0
2016-12-29 15:00:00,67.96,67.98,67.93,67.96,161286.0,37.3075,37.3185,37.291,37.3075,161286.0
2016-12-29 15:30:00,67.96,67.98,67.8,67.87,782613.0,37.3075,37.3185,37.2197,37.2581,782613.0
2016-12-30 09:30:00,67.96,68.03,67.7,67.93,304284.0,37.3075,37.3459,37.1648,37.291,304284.0
2016-12-30 10:00:00,67.93,67.97,67.76,67.81,181202.0,37.291,37.313,37.1977,37.2252,181202.0
2016-12-30 10:30:00,67.81,67.85,67.69,67.72,179497.0,37.2252,37.2471,37.1593,37.1758,179497.0
2016-12-30 11:00:00,67.73,67.81,67.69,67.78,205209.0,37.1812,37.2252,37.1593,37.2087,205209.0
2016-12-30 11:30:00,67.77,67.83,67.76,67.82,102852.0,37.2032,37.2361,37.1977,37.2306,102852.0
2016-12-30 12:00:00,67.81,67.84,67.8,67.82,118835.0,37.2252,37.2416,37.2197,37.2306,118835.0
2016-12-30 12:30:00,67.82,67.84,67.73,67.79,97687.0,37.2306,37.2416,37.1812,37.2142,97687.0
2016-12-30 13:00:00,67.79,67.92,67.78,67.87,181165.0,37.2142,37.2855,37.2087,37.2581,181165.0
2016-12-30 13:30:00,67.87,67.91,67.76,67.81,169326.0,37.2581,37.2801,37.1977,37.2252,169326.0
2016-12-30 14:00:00,67.8,67.84,67.72,67.73,119980.0,37.2197,37.2416,37.1758,37.1812,119980.0
2016-12-30 14:30:00,67.73,67.76,67.58,67.63,187385.0,37.1812,37.1977,37.0989,37.1263,187385.0
2016-12-30 15:00:00,67.62,67.67,67.57,67.64,198437.0,37.1209,37.1483,37.0934,37.1318,198437.0
2016-12-30 15:30:00,67.64,67.68,67.5,67.64,1318805.0,37.1318,37.1538,37.055,37.1318,1318805.0
2017-01-03 09:30:00,67.72,68.04,67.58,67.68,558715.0,37.1758,37.3514,37.0989,37.1538,558715.0
2017-01-03 10:00:00,67.66,67.79,67.57,67.65,484389.0,37.1428,37.2142,37.0934,37.1373,484389.0
2017-01-03 10:30:00,67.66,67.9,67.61,67.8,485293.0,37.1428,37.2746,37.1154,37.2197,485293.0
2017-01-03 11:00:00,67.8,67.82,67.62,67.67,190107.0,37.2197,37.2306,37.1209,37.1483,190107.0
2017-01-03 11:30:00,67.68,67.69,67.5,67.59,264053.0,37.1538,37.1593,37.055,37.1044,264053.0
2017-01-03 12:00:00,67.58,67.62,67.49,67.5,171802.0,37.0989,37.1209,37.0495,37.055,171802.0
2017-01-03 12:30:00,67.51,67.52,67.42,67.48,310304.0,37.0605,37.066,37.0111,37.044,310304.0
2017-01-03 13:00:00,67.48,67.49,67.37,67.38,214857.0,37.044,37.0495,36.9836,36.9891,214857.0
2017-01-03 13:30:00,67.38,67.39,67.25,67.27,171963.0,36.9891,36.9946,36.9177,36.9287,171963.0
2017-01-03 14:00:00,67.27,67.39,67.26,67.35,180158.0,36.9287,36.9946,36.9232,36.9726,180158.0
2017-01-03 14:30:00,67.35,67.42,67.31,67.39,243380.0,36.9726,37.0111,36.9507,36.9946,243380.0
2017-01-03 15:00:00,67.4,67.42,67.35,67.37,326328.0,37.0001,37.0111,36.9726,36.9836,326328.0
2017-01-03 15:30:00,67.37,67.63,67.35,67.63,874161.0,36.9836,37.1263,36.9726,37.1263,874161.0
2017-01-04 09:30:00,68.17,68.69,68.17,68.56,1172719.0,37.4228,37.7082,37.4228,37.6369,1172719.0
2017-01-04 10:00:00,68.56,68.74,68.48,68.67,498355.0,37.6369,37.7357,37.593,37.6973,498355.0
2017-01-04 10:30:00,68.66,68.79,68.66,68.77,459733.0,37.6918,37.7631,37.6918,37.7522,459733.0
2017-01-04 11:00:00,68.76,68.77,68.58,68.59,498924.0,37.7467,37.7522,37.6479,37.6533,498924.0
2017-01-04 11:30:00,68.59,68.63,68.33,68.34,270167.0,37.6533,37.6753,37.5106,37.5161,270167.0
2017-01-04 12:00:00,68.34,68.36,68.23,68.25,233645.0,37.5161,37.5271,37.4557,37.4667,233645.0
2017-01-04 12:30:00,68.26,68.26,68.07,68.12,304718.0,37.4722,37.4722,37.3679,37.3953,304718.0
2017-01-04 13:00:00,68.12,68.12,67.76,67.93,362466.0,37.3953,37.3953,37.1977,37.291,362466.0
2017-01-04 13:30:00,67.94,67.94,67.77,67.84,291714.0,37.2965,37.2965,37.2032,37.2416,291714.0
2017-01-04 14:00:00,67.84,67.99,67.83,67.91,378210.0,37.2416,37.324,37.2361,37.2801,378210.0
2017-01-04 14:30:00,67.92,67.95,67.78,67.94,247642.0,37.2855,37.302,37.2087,37.2965,247642.0
2017-01-04 15:00:00,67.93,67.99,67.85,67.87,378175.0,37.291,37.324,37.2471,37.2581,378175.0
2017-01-04 15:30:00,67.87,67.94,67.79,67.85,1298963.0,37.2581,37.2965,37.2142,37.2471,1298963.0
2017-01-05 09:30:00,67.97,68.09,67.49,68.03,792140.0,37.313,37.3789,37.0495,37.3459,792140.0
2017-01-05 10:00:00,68.03,68.12,67.94,68.0,493617.0,37.3459,37.3953,37.2965,37.3295,493617.0
2017-01-05 10:30:00,68.0,68.15,67.91,68.02,547667.0,37.3295,37.4118,37.2801,37.3404,547667.0
2017-01-05 11:00:00,68.03,68.26,68.0,68.25,551402.0,37.3459,37.4722,37.3295,37.4667,551402.0
2017-01-05 11:30:00,68.25,68.27,68.1,68.11,434752.0,37.4667,37.4777,37.3844,37.3898,434752.0
2017-01-05 12:00:00,68.12,68.13,67.94,67.95,276824.0,37.3953,37.4008,37.2965,37.302,276824.0
2017-01-05 12:30:00,67.94,68.01,67.86,68.01,228396.0,37.2965,37.335,37.2526,37.335,228396.0
2017-01-05 13:00:00,68.01,68.04,67.94,67.95,258263.0,37.335,37.3514,37.2965,37.302,258263.0
2017-01-05 13:30:00,67.95,68.11,67.91,68.03,528044.0,37.302,37.3898,37.2801,37.3459,528044.0
2017-01-05 14:00:00,68.02,68.16,67.99,68.13,358214.0,37.3404,37.4173,37.324,37.4008,358214.0
2017-01-05 14:30:00,68.13,68.17,68.1,68.13,417637.0,37.4008,37.4228,37.3844,37.4008,417637.0
2017-01-05 15:00:00,68.12,68.14,67.92,67.97,342247.0,37.3953,37.4063,37.2855,37.313,342247.0
2017-01-05 15:30:00,67.98,68.0,67.88,67.9,1028688.0,37.3185,37.3295,37.2636,37.2746,1028688.0
2017-01-06 09:30:00,67.94,68.09,67.77,67.89,311897.0,37.2965,37.3789,37.2032,37.2691,311897.0
2017-01-06 10:00:00,67.88,68.01,67.81,67.96,299823.0,37.2636,37.335,37.2252,37.3075,299823.0
2017-01-06 10:30:00,67.97,68.0,67.9,67.92,257216.0,37.313,37.3295,37.2746,37.2855,257216.0
2017-01-06 11:00:00,67.92,68.12,67.91,68.1,208592.0,37.2855,37.3953,37.2801,37.3844,208592.0
2017-01-06 11:30:00,68.1,68.21,68.06,68.18,344379.0,37.3844,37.4447,37.3624,37.4283,344379.0
2017-01-06 12:00:00,68.17,68.26,68.15,68.2,169315.0,37.4228,37.4722,37.4118,37.4393,169315.0
2017-01-06 12:30:00,68.21,68.27,68.19,68.23,117078.0,37.4447,37.4777,37.4338,37.4557,117078.0
2017-01-06 13:00:00,68.23,68.32,68.21,68.23,287184.0,37.4557,37.5051,37.4447,37.4557,287184.0
2017-01-06 13:30:00,68.22,68.28,68.21,68.25,214227.0,37.4502,37.4832,37.4447,37.4667,214227.0
2017-01-06 14:00:00,68.25,68.29,68.23,68.25,231142.0,37.4667,37.4887,37.4557,37.4667,231142.0
2017-01-06 14:30:00,68.25,68.27,68.22,68.23,251194.0,37.4667,37.4777,37.4502,37.4557,251194.0
2017-01-06 15:00:00,68.23,68.32,68.22,68.28,293476.0,37.4557,37.5051,37.4502,37.4832,293476.0
2017-01-06 15:30:00,68.28,68.32,68.22,68.24,706775.0,37.4832,37.5051,37.4502,37.4612,706775.0
2017-01-09 09:30:00,68.23,68.33,67.92,67.95,400538.0,37.4557,37.5106,37.2855,37.302,400538.0
2017-01-09 10:00:00,67.95,68.0,67.88,67.91,246730.0,37.302,37.3295,37.2636,37.2801,246730.0
2017-01-09 10:30:00,67.92,68.06,67.91,68.0,289060.0,37.2855,37.3624,37.2801,37.3295,289060.0
2017-01-09 11:00:00,67.99,68.1,67.9,67.97,269209.0,37.324,37.3844,37.2746,37.313,269209.0
2017-01-09 11:30:00,67.97,68.06,67.94,68.01,191676.0,37.313,37.3624,37.2965,37.335,191676.0
2017-01-09 12:00:00,68.0,68.01,67.94,67.96,211339.0,37.3295,37.335,37.2965,37.3075,211339.0
2017-01-09 12:30:00,67.96,68.0,67.9,67.96,266327.0,37.3075,37.3295,37.2746,37.3075,266327.0
2017-01-09 13:00:00,67.96,67.98,67.86,67.87,170658.0,37.3075,37.3185,37.2526,37.2581,170658.0
2017-01-09 13:30:00,67.87,67.93,67.86,67.92,150300.0,37.2581,37.291,37.2526,37.2855,150300.0
2017-01-09 14:00:00,67.92,67.98,67.91,67.96,218388.0,37.2855,37.3185,37.2801,37.3075,218388.0
2017-01-09 14:30:00,67.96,68.03,67.95,67.97,207733.0,37.3075,37.3459,37.302,37.313,207733.0
2017-01-09 15:00:00,67.98,67.99,67.92,67.97,276944.0,37.3185,37.324,37.2855,37.313,276944.0
2017-01-09 15:30:00,67.97,68.05,67.95,67.97,624090.0,37.313,37.3569,37.302,37.313,624090.0
2017-01-10 09:30:00,68.14,68.17,67.56,67.73,725001.0,37.4063,37.4228,37.0879,37.1812,725001.0
2017-01-10 10:00:00,67.74,67.93,67.68,67.89,358314.0,37.1867,37.291,37.1538,37.2691,358314.0
2017-01-10 10:30:00,67.89,67.89,67.7,67.73,248822.0,37.2691,37.2691,37.1648,37.1812,248822.0
2017-01-10 11:00:00,67.72,67.78,67.67,67.72,249958.0,37.1758,37.2087,37.1483,37.1758,249958.0
2017-01-10 11:30:00,67.73,67.74,67.69,67.71,168002.0,37.1812,37.1867,37.1593,37.1703,168002.0
2017-01-10 12:00:00,67.71,67.74,67.62,67.71,170393.0,37.1703,37.1867,37.1209,37.1703,170393.0
2017-01-10 12:30:00,67.71,67.77,67.7,67.74,164945.0,37.1703,37.2032,37.1648,37.1867,164945.0
2017-01-10 13:00:00,67.74,67.81,67.64,67.68,219839.0,37.1867,37.2252,37.1318,37.1538,219839.0
2017-01-10 13:30:00,67.68,67.75,67.6,67.62,198484.0,37.1538,37.1922,37.1099,37.1209,198484.0
2017-01-10 14:00:00,67.63,67.63,67.55,67.56,167287.0,37.1263,37.1263,37.0824,37.0879,167287.0
2017-01-10 14:30:00,67.56,67.67,67.56,67.67,260861.0,37.0879,37.1483,37.0879,37.1483,260861.0
2017-01-10 15:00:00,67.67,67.67,67.58,67.67,189872.0,37.1483,37.1483,37.0989,37.1483,189872.0
2017-01-10 15:30:00,67.67,67.76,67.66,67.72,619725.0,37.1483,37.1977,37.1428,37.1758,619725.0
2017-01-11 09:30:00,67.78,68.04,67.7,67.85,518574.0,37.2087,37.3514,37.1648,37.2471,518574.0
2017-01-11 10:00:00,67.86,68.08,67.86,67.92,453264.0,37.2526,37.3734,37.2526,37.2855,453264.0
2017-01-11 10:30:00,67.92,67.99,67.74,67.78,361969.0,37.2855,37.324,37.1867,37.2087,361969.0
2017-01-11 11:00:00,67.77,67.78,67.6,67.63,326213.0,37.2032,37.2087,37.1099,37.1263,326213.0
2017-01-11 11:30:00,67.62,67.68,67.56,67.61,238536.0,37.1209,37.1538,37.0879,37.1154,238536.0
2017-01-11 12:00:00,67.6,67.72,67.54,67.68,249492.0,37.1099,37.1758,37.0769,37.1538,249492.0
2017-01-11 12:30:00,67.68,67.74,67.6,67.7,191145.0,37.1538,37.1867,37.1099,37.1648,191145.0
2017-01-11 13:00:00,67.71,67.77,67.65,67.67,173057.0,37.1703,37.2032,37.1373,37.1483,173057.0
2017-01-11 13:30:00,67.67,67.81,67.64,67.74,192193.0,37.1483,37.2252,37.1318,37.1867,192193.0
2017-01-11 14:00:00,67.74,67.78,67.67,67.72,202535.0,37.1867,37.2087,37.1483,37.1758,202535.0
2017-01-11 14:30:00,67.72,67.79,67.67,67.69,251492.0,37.1758,37.2142,37.1483,37.1593,251492.0
2017-01-11 15:00:00,67.69,67.77,67.64,67.69,263092.0,37.1593,37.2032,37.1318,37.1593,263092.0
2017-01-11 15:30:00,67.69,67.72,67.6,67.63,648452.0,37.1593,37.1758,37.1099,37.1263,648452.0
2017-01-12 09:30:00,67.47,67.69,67.38,67.53,475780.0,37.0385,37.1593,36.9891,37.0714,475780.0
2017-01-12 10:00:00,67.52,67.59,67.35,67.42,417397.0,37.066,37.1044,36.9726,37.0111,417397.0
2017-01-12 10:30:00,67.41,67.53,67.35,67.46,447277.0,37.0056,37.0714,36.9726,37.033,447277.0
2017-01-12 11:00:00,67.46,67.52,67.31,67.42,493395.0,37.033,37.066,36.9507,37.0111,493395.0
2017-01-12 11:30:00,67.43,67.49,67.31,67.35,190278.0,37.0166,37.0495,36.9507,36.9726,190278.0
2017-01-12 12:00:00,67.36,67.36,67.28,67.31,181568.0,36.9781,36.9781,36.9342,36.9507,181568.0
2017-01-12 12:30:00,67.31,67.43,67.3,67.41,188309.0,36.9507,37.0166,36.9452,37.0056,188309.0
2017-01-12 13:00:00,67.42,67.45,67.33,67.43,141645.0,37.0111,37.0275,36.9617,37.0166,141645.0
2017-01-12 13:30:00,67.44,67.49,67.4,67.42,164273.0,37.022,37.0495,37.0001,37.0111,164273.0
2017-01-12 14:00:00,67.42,67.53,67.42,67.5,186735.0,37.0111,37.0714,37.0111,37.055,186735.0
2017-01-12 14:30:00,67.49,67.54,67.48,67.51,152234.0,37.0495,37.0769,37.044,37.0605,152234.0
2017-01-12 15:00:00,67.51,67.52,67.39,67.45,253195.0,37.0605,37.066,36.9946,37.0275,253195.0
2017-01-12 15:30:00,67.45,67.6,67.43,67.5,637159.0,37.0275,37.1099,37.0166,37.055,637159.0
2017-01-13 09:30:00,67.48,67.68,67.33,67.43,376463.0,37.044,37.1538,36.9617,37.0166,376463.0
2017-01-13 10:00:00,67.44,67.49,67.28,67.38,303451.0,37.022,37.0495,36.9342,36.9891,303451.0
2017-01-13 10:30:00,67.38,67.58,67.37,67.57,304557.0,36.9891,37.0989,36.9836,37.0934,304557.0
2017-01-13 11:00:00,67.58,67.59,67.47,67.53,201925.0,37.0989,37.1044,37.0385,37.0714,201925.0
2017-01-13 11:30:00,67.54,67.54,67.44,67.48,137732.0,37.0769,37.0769,37.022,37.044,137732.0
2017-01-13 12:00:00,67.49,67.5,67.35,67.47,249135.0,37.0495,37.055,36.9726,37.0385,249135.0
2017-01-13 12:30:00,67.47,67.52,67.44,67.47,152791.0,37.0385,37.066,37.022,37.0385,152791.0
2017-01-13 13:00:00,67.48,67.57,67.39,67.56,237168.0,37.044,37.0934,36.9946,37.0879,237168.0
2017-01-13 13:30:00,67.57,67.57,67.5,67.55,134406.0,37.0934,37.0934,37.055,37.0824,134406.0
2017-01-13 14:00:00,67.55,67.62,67.52,67.59,168129.0,37.0824,37.1209,37.066,37.1044,168129.0
2017-01-13 14:30:00,67.59,67.63,67.56,67.61,175922.0,37.1044,37.1263,37.0879,37.1154,175922.0
2017-01-13 15:00:00,67.61,67.63,67.53,67.56,159609.0,37.1154,37.1263,37.0714,37.0879,159609.0
2017-01-13 15:30:00,67.55,67.69,67.54,67.59,459364.0,37.0824,37.1593,37.0769,37.1044,459364.0
2017-01-17 09:30:00,67.82,68.25,67.54,68.13,1194203.0,37.2306,37.4667,37.0769,37.4008,1194203.0
2017-01-17 10:00:00,68.12,68.27,68.09,68.23,485323.0,37.3953,37.4777,37.3789,37.4557,485323.0
2017-01-17 10:30:00,68.24,68.52,68.16,68.46,597613.0,37.4612,37.6149,37.4173,37.582,597613.0
2017-01-17 11:00:00,68.47,68.51,68.24,68.26,497949.0,37.5875,37.6094,37.4612,37.4722,497949.0
2017-01-17 11:30:00,68.26,68.29,68.15,68.19,361705.0,37.4722,37.4887,37.4118,37.4338,361705.0
2017-01-17 12:00:00,68.19,68.33,68.17,68.26,252800.0,37.4338,37.5106,37.4228,37.4722,252800.0
2017-01-17 12:30:00,68.26,68.31,68.24,68.31,201234.0,37.4722,37.4996,37.4612,37.4996,201234.0
2017-01-17 13:00:00,68.31,68.35,68.29,68.33,220175.0,37.4996,37.5216,37.4887,37.5106,220175.0
2017-01-17 13:30:00,68.34,68.42,68.31,68.38,267997.0,37.5161,37.56,37.4996,37.5381,267997.0
2017-01-17 14:00:00,68.37,68.38,68.34,68.36,203640.0,37.5326,37.5381,37.5161,37.5271,203640.0
2017-01-17 14:30:00,68.37,68.41,68.32,68.34,432693.0,37.5326,37.5545,37.5051,37.5161,432693.0
2017-01-17 15:00:00,68.35,68.37,68.25,68.31,667900.0,37.5216,37.5326,37.4667,37.4996,667900.0
2017-01-17 15:30:00,68.31,68.5,68.3,68.46,1123340.0,37.4996,37.6039,37.4941,37.582,1123340.0
2017-01-18 09:30:00,68.56,68.87,68.55,68.72,674158.0,37.6369,37.8071,37.6314,37.7247,674158.0
2017-01-18 10:00:00,68.73,68.92,68.68,68.91,719185.0,37.7302,37.8345,37.7028,37.829,719185.0
2017-01-18 10:30:00,68.92,69.01,68.87,68.99,716107.0,37.8345,37.8839,37.8071,37.8729,716107.0
2017-01-18 11:00:00,68.98,69.02,68.81,68.91,399174.0,37.8674,37.8894,37.7741,37.829,399174.0
2017-01-18 11:30:00,68.91,68.98,68.82,68.85,307452.0,37.829,37.8674,37.7796,37.7961,307452.0
2017-01-18 12:00:00,68.84,68.87,68.76,68.87,312497.0,37.7906,37.8071,37.7467,37.8071,312497.0
2017-01-18 12:30:00,68.86,68.94,68.85,68.89,315819.0,37.8016,37.8455,37.7961,37.818,315819.0
2017-01-18 13:00:00,68.89,68.94,68.82,68.94,616789.0,37.818,37.8455,37.7796,37.8455,616789.0
2017-01-18 13:30:00,68.94,68.98,68.83,68.85,359045.0,37.8455,37.8674,37.7851,37.7961,359045.0
2017-01-18 14:00:00,68.86,69.04,68.84,68.98,508818.0,37.8016,37.9004,37.7906,37.8674,508818.0
2017-01-18 14:30:00,68.98,69.03,68.96,69.02,267607.0,37.8674,37.8949,37.8565,37.8894,267607.0
2017-01-18 15:00:00,69.03,69.04,68.96,69.03,351567.0,37.8949,37.9004,37.8565,37.8949,351567.0
2017-01-18 15:30:00,69.04,69.21,69.0,69.15,1164963.0,37.9004,37.9937,37.8784,37.9608,1164963.0
2017-01-19 09:30:00,69.14,69.34,69.01,69.32,627253.0,37.9553,38.0651,37.8839,38.0541,627253.0
2017-01-19 10:00:00,69.32,69.39,69.25,69.28,399056.0,38.0541,38.0925,38.0157,38.0321,399056.0
2017-01-19 10:30:00,69.28,69.52,69.27,69.5,540672.0,38.0321,38.1639,38.0266,38.1529,540672.0
2017-01-19 11:00:00,69.5,69.51,69.34,69.4,297667.0,38.1529,38.1584,38.0651,38.098,297667.0
2017-01-19 11:30:00,69.41,69.5,69.4,69.45,418002.0,38.1035,38.1529,38.098,38.1255,418002.0
2017-01-19 12:00:00,69.45,69.51,69.4,69.43,298425.0,38.1255,38.1584,38.098,38.1145,298425.0
2017-01-19 12:30:00,69.43,69.46,69.38,69.45,321606.0,38.1145,38.1309,38.087,38.1255,321606.0
2017-01-19 13:00:00,69.44,69.46,69.33,69.41,297409.0,38.12,38.1309,38.0596,38.1035,297409.0
2017-01-19 13:30:00,69.42,69.45,69.39,69.42,383245.0,38.109,38.1255,38.0925,38.109,383245.0
2017-01-19 14:00:00,69.42,69.45,69.37,69.4,445290.0,38.109,38.1255,38.0815,38.098,445290.0
2017-01-19 14:30:00,69.41,69.44,69.38,69.41,308403.0,38.1035,38.12,38.087,38.1035,308403.0
2017-01-19 15:00:00,69.4,69.46,69.37,69.45,434152.0,38.098,38.1309,38.0815,38.1255,434152.0
2017-01-19 15:30:00,69.45,69.6,69.41,69.54,934544.0,38.1255,38.2078,38.1035,38.1749,934544.0
2017-01-20 09:30:00,69.66,69.84,69.65,69.77,1590737.0,38.2407,38.3396,38.2352,38.3011,1590737.0
2017-01-20 10:00:00,69.77,69.93,69.75,69.75,498277.0,38.3011,38.389,38.2901,38.2901,498277.0
2017-01-20 10:30:00,69.76,69.8,69.71,69.78,303227.0,38.2956,38.3176,38.2682,38.3066,303227.0
2017-01-20 11:00:00,69.78,69.82,69.73,69.76,286786.0,38.3066,38.3286,38.2792,38.2956,286786.0
2017-01-20 11:30:00,69.77,69.83,69.74,69.8,286887.0,38.3011,38.3341,38.2847,38.3176,286887.0
2017-01-20 12:00:00,69.79,69.88,69.74,69.75,539493.0,38.3121,38.3615,38.2847,38.2901,539493.0
2017-01-20 12:30:00,69.76,69.89,69.67,69.89,425321.0,38.2956,38.367,38.2462,38.367,425321.0
2017-01-20 13:00:00,69.89,69.94,69.82,69.87,340390.0,38.367,38.3944,38.3286,38.356,340390.0
2017-01-20 13:30:00,69.87,69.92,69.81,69.91,311584.0,38.356,38.3835,38.3231,38.378,311584.0
2017-01-20 14:00:00,69.91,69.97,69.87,69.97,385108.0,38.378,38.4109,38.356,38.4109,385108.0
2017-01-20 14:30:00,69.96,70.03,69.94,70.03,496453.0,38.4054,38.4439,38.3944,38.4439,496453.0
2017-01-20 15:00:00,70.02,70.11,69.97,70.01,638377.0,38.4384,38.4878,38.4109,38.4329,638377.0
2017-01-20 15:30:00,70.01,70.08,69.98,69.99,1436031.0,38.4329,38.4713,38.4164,38.4219,1436031.0
2017-01-23 09:30:00,70.22,70.25,70.0,70.23,746258.0,38.5482,38.5646,38.4274,38.5536,746258.0
2017-01-23 10:00:00,70.22,70.25,70.1,70.24,355275.0,38.5482,38.5646,38.4823,38.5591,355275.0
2017-01-23 10:30:00,70.24,70.3,70.11,70.23,314308.0,38.5591,38.5921,38.4878,38.5536,314308.0
2017-01-23 11:00:00,70.23,70.31,70.22,70.3,326767.0,38.5536,38.5976,38.5482,38.5921,326767.0
2017-01-23 11:30:00,70.31,70.34,70.18,70.25,422079.0,38.5976,38.614,38.5262,38.5646,422079.0
2017-01-23 12:00:00,70.25,70.36,70.24,70.32,205360.0,38.5646,38.625,38.5591,38.6031,205360.0
2017-01-23 12:30:00,70.33,70.34,70.27,70.32,156942.0,38.6085,38.614,38.5756,38.6031,156942.0
2017-01-23 13:00:00,70.32,70.44,70.3,70.41,315777.0,38.6031,38.6689,38.5921,38.6525,315777.0
2017-01-23 13:30:00,70.4,70.5,70.37,70.43,424617.0,38.647,38.7019,38.6305,38.6634,424617.0
2017-01-23 14:00:00,70.44,70.52,70.42,70.52,315129.0,38.6689,38.7128,38.658,38.7128,315129.0
2017-01-23 14:30:00,70.51,70.53,70.43,70.45,286863.0,38.7074,38.7183,38.6634,38.6744,286863.0
2017-01-23 15:00:00,70.45,70.46,70.32,70.43,432495.0,38.6744,38.6799,38.6031,38.6634,432495.0
2017-01-23 15:30:00,70.43,70.63,70.4,70.57,871662.0,38.6634,38.7732,38.647,38.7403,871662.0
2017-01-24 09:30:00,70.55,70.71,70.4,70.63,565680.0,38.7293,38.8171,38.647,38.7732,565680.0
2017-01-24 10:00:00,70.64,70.67,70.54,70.62,362051.0,38.7787,38.7952,38.7238,38.7677,362051.0
2017-01-24 10:30:00,70.62,70.63,70.52,70.58,323957.0,38.7677,38.7732,38.7128,38.7458,323957.0
2017-01-24 11:00:00,70.59,70.64,70.54,70.59,395175.0,38.7513,38.7787,38.7238,38.7513,395175.0
2017-01-24 11:30:00,70.6,70.7,70.55,70.62,253500.0,38.7568,38.8117,38.7293,38.7677,253500.0
2017-01-24 12:00:00,70.61,70.67,70.57,70.6,282797.0,38.7623,38.7952,38.7403,38.7568,282797.0
2017-01-24 12:30:00,70.6,70.68,70.58,70.65,277174.0,38.7568,38.8007,38.7458,38.7842,277174.0
2017-01-24 13:00:00,70.64,70.75,70.63,70.71,296029.0,38.7787,38.8391,38.7732,38.8171,296029.0
2017-01-24 13:30:00,70.71,70.73,70.65,70.67,319098.0,38.8171,38.8281,38.7842,38.7952,319098.0
2017-01-24 14:00:00,70.66,70.67,70.53,70.61,500519.0,38.7897,38.7952,38.7183,38.7623,500519.0
2017-01-24 14:30:00,70.6,70.71,70.6,70.69,307517.0,38.7568,38.8171,38.7568,38.8062,307517.0
2017-01-24 15:00:00,70.7,70.79,70.67,70.76,405307.0,38.8117,38.8611,38.7952,38.8446,405307.0
2017-01-24 15:30:00,70.77,70.79,70.69,70.76,934955.0,38.8501,38.8611,38.8062,38.8446,934955.0
2017-01-25 09:30:00,71.04,71.22,70.78,70.81,841702.0,38.9983,39.0971,38.8556,38.872,841702.0
2017-01-25 10:00:00,70.8,71.13,70.77,71.12,645727.0,38.8666,39.0477,38.8501,39.0422,645727.0
2017-01-25 10:30:00,71.11,71.13,70.96,70.98,393044.0,39.0367,39.0477,38.9544,38.9654,393044.0
2017-01-25 11:00:00,70.98,71.03,70.93,70.94,336621.0,38.9654,38.9928,38.9379,38.9434,336621.0
2017-01-25 11:30:00,70.95,71.0,70.84,70.86,427680.0,38.9489,38.9763,38.8885,38.8995,427680.0
2017-01-25 12:00:00,70.86,70.91,70.83,70.89,294438.0,38.8995,38.9269,38.883,38.916,294438.0
2017-01-25 12:30:00,70.88,70.93,70.87,70.92,173664.0,38.9105,38.9379,38.905,38.9324,173664.0
2017-01-25 13:00:00,70.92,70.94,70.87,70.92,251973.0,38.9324,38.9434,38.905,38.9324,251973.0
2017-01-25 13:30:00,70.92,70.99,70.9,70.99,225588.0,38.9324,38.9709,38.9215,38.9709,225588.0
2017-01-25 14:00:00,70.98,71.0,70.92,70.98,260798.0,38.9654,38.9763,38.9324,38.9654,260798.0
2017-01-25 14:30:00,70.98,70.99,70.9,70.94,194407.0,38.9654,38.9709,38.9215,38.9434,194407.0
2017-01-25 15:00:00,70.94,70.98,70.89,70.95,315331.0,38.9434,38.9654,38.916,38.9489,315331.0
2017-01-25 15:30:00,70.95,70.99,70.9,70.96,594139.0,38.9489,38.9709,38.9215,38.9544,594139.0
2017-01-26 09:30:00,71.07,71.1,70.81,70.89,635945.0,39.0148,39.0312,38.872,38.916,635945.0
2017-01-26 10:00:00,70.89,70.93,70.7,70.72,401859.0,38.916,38.9379,38.8117,38.8226,401859.0
2017-01-26 10:30:00,70.72,70.78,70.65,70.76,272513.0,38.8226,38.8556,38.7842,38.8446,272513.0
2017-01-26 11:00:00,70.76,70.92,70.75,70.92,304714.0,38.8446,38.9324,38.8391,38.9324,304714.0
2017-01-26 11:30:00,70.92,70.97,70.9,70.96,290490.0,38.9324,38.9599,38.9215,38.9544,290490.0
2017-01-26 12:00:00,70.96,71.05,70.94,70.97,339108.0,38.9544,39.0038,38.9434,38.9599,339108.0
2017-01-26 12:30:00,70.97,70.97,70.88,70.89,238779.0,38.9599,38.9599,38.9105,38.916,238779.0
2017-01-26 13:00:00,70.9,70.91,70.82,70.87,183294.0,38.9215,38.9269,38.8775,38.905,183294.0
2017-01-26 13:30:00,70.87,70.89,70.72,70.77,295091.0,38.905,38.916,38.8226,38.8501,295091.0
2017-01-26 14:00:00,70.76,70.77,70.63,70.73,351573.0,38.8446,38.8501,38.7732,38.8281,351573.0
2017-01-26 14:30:00,70.73,70.79,70.72,70.75,479498.0,38.8281,38.8611,38.8226,38.8391,479498.0
2017-01-26 15:00:00,70.75,70.78,70.7,70.77,332696.0,38.8391,38.8556,38.8117,38.8501,332696.0
2017-01-26 15:30:00,70.77,70.86,70.76,70.85,712935.0,38.8501,38.8995,38.8446,38.894,712935.0
2017-01-27 09:30:00,70.85,70.97,70.64,70.72,638736.0,38.894,38.9599,38.7787,38.8226,638736.0
2017-01-27 10:00:00,70.72,70.79,70.6,70.74,311045.0,38.8226,38.8611,38.7568,38.8336,311045.0
2017-01-27 10:30:00,70.74,70.77,70.67,70.69,202967.0,38.8336,38.8501,38.7952,38.8062,202967.0
2017-01-27 11:00:00,70.69,70.85,70.66,70.82,395525.0,38.8062,38.894,38.7897,38.8775,395525.0
2017-01-27 11:30:00,70.82,70.9,70.74,70.89,217196.0,38.8775,38.9215,38.8336,38.916,217196.0
2017-01-27 12:00:00,70.9,71.05,70.89,71.03,237093.0,38.9215,39.0038,38.916,38.9928,237093.0
2017-01-27 12:30:00,71.02,71.04,70.97,71.0,513444.0,38.9873,38.9983,38.9599,38.9763,513444.0
2017-01-27 13:00:00,71.01,71.04,70.99,71.01,176146.0,38.9818,38.9983,38.9709,38.9818,176146.0
2017-01-27 13:30:00,71.02,71.04,70.99,71.01,231914.0,38.9873,38.9983,38.9709,38.9818,231914.0
2017-01-27 14:00:00,71.0,71.05,70.99,70.99,303273.0,38.9763,39.0038,38.9709,38.9709,303273.0
2017-01-27 14:30:00,71.0,71.02,70.95,70.99,405876.0,38.9763,38.9873,38.9489,38.9709,405876.0
2017-01-27 15:00:00,70.99,71.03,70.95,71.0,703476.0,38.9709,38.9928,38.9489,38.9763,703476.0
2017-01-27 15:30:00,71.0,71.05,70.99,71.03,820126.0,38.9763,39.0038,38.9709,38.9928,820126.0
2017-01-30 09:30:00,70.98,71.06,70.83,70.95,801460.0,38.9654,39.0093,38.883,38.9489,801460.0
2017-01-30 10:00:00,70.96,71.1,70.93,71.0,638574.0,38.9544,39.0312,38.9379,38.9763,638574.0
2017-01-30 10:30:00,71.0,71.0,70.91,70.95,538140.0,38.9763,38.9763,38.9269,38.9489,538140.0
2017-01-30 11:00:00,70.94,70.95,70.82,70.9,727265.0,38.9434,38.9489,38.8775,38.9215,727265.0
2017-01-30 11:30:00,70.9,70.95,70.88,70.9,521563.0,38.9215,38.9489,38.9105,38.9215,521563.0
2017-01-30 12:00:00,70.91,70.96,70.89,70.95,358624.0,38.9269,38.9544,38.916,38.9489,358624.0
2017-01-30 12:30:00,70.95,71.07,70.94,71.07,313169.0,38.9489,39.0148,38.9434,39.0148,313169.0
2017-01-30 13:00:00,71.06,71.14,71.05,71.13,314395.0,39.0093,39.0532,39.0038,39.0477,314395.0
2017-01-30 13:30:00,71.13,71.2,71.11,71.16,466849.0,39.0477,39.0861,39.0367,39.0642,466849.0
2017-01-30 14:00:00,71.16,71.16,71.06,71.14,434739.0,39.0642,39.0642,39.0093,39.0532,434739.0
2017-01-30 14:30:00,71.14,71.17,71.11,71.15,340506.0,39.0532,39.0697,39.0367,39.0587,340506.0
2017-01-30 15:00:00,71.15,71.17,71.09,71.13,347195.0,39.0587,39.0697,39.0258,39.0477,347195.0
2017-01-30 15:30:00,71.12,71.39,71.12,71.31,1075436.0,39.0422,39.1904,39.0422,39.1465,1075436.0
2017-01-31 09:30:00,71.33,71.44,71.18,71.28,1055455.0,39.1575,39.2179,39.0752,39.1301,1055455.0
2017-01-31 10:00:00,71.28,71.42,71.22,71.41,952840.0,39.1301,39.2069,39.0971,39.2014,952840.0
2017-01-31 10:30:00,71.4,71.41,71.27,71.37,732247.0,39.1959,39.2014,39.1246,39.1795,732247.0
2017-01-31 11:00:00,71.37,71.39,71.28,71.29,629702.0,39.1795,39.1904,39.1301,39.1355,629702.0
2017-01-31 11:30:00,71.28,71.37,71.28,71.32,805592.0,39.1301,39.1795,39.1301,39.152,805592.0
2017-01-31 12:00:00,71.32,71.36,71.29,71.32,357701.0,39.152,39.174,39.1355,39.152,357701.0
2017-01-31 12:30:00,71.31,71.39,71.29,71.38,310927.0,39.1465,39.1904,39.1355,39.185,310927.0
2017-01-31 13:00:00,71.38,71.38,71.26,71.34,317553.0,39.185,39.185,39.1191,39.163,317553.0
2017-01-31 13:30:00,71.34,71.34,71.21,71.21,404559.0,39.163,39.163,39.0916,39.0916,404559.0
2017-01-31 14:00:00,71.21,71.22,70.97,71.19,761109.0,39.0916,39.0971,38.9599,39.0807,761109.0
2017-01-31 14:30:00,71.18,71.31,71.09,71.24,482180.0,39.0752,39.1465,39.0258,39.1081,482180.0
2017-01-31 15:00:00,71.23,71.27,71.07,71.1,750286.0,39.1026,39.1246,39.0148,39.0312,750286.0
2017-01-31 15:30:00,71.1,71.22,71.0,71.18,1781442.0,39.0312,39.0971,38.9763,39.0752,1781442.0
2017-02-01 09:30:00,69.96,70.5,68.8,70.49,2130125.0,38.4054,38.7019,37.7686,38.6964,2130125.0
2017-02-01 10:00:00,70.49,70.95,70.36,70.83,908426.0,38.6964,38.9489,38.625,38.883,908426.0
2017-02-01 10:30:00,70.81,70.96,70.43,70.54,676806.0,38.872,38.9544,38.6634,38.7238,676806.0
2017-02-01 11:00:00,70.54,71.1,70.45,71.06,780933.0,38.7238,39.0312,38.6744,39.0093,780933.0
2017-02-01 11:30:00,71.06,71.17,70.93,71.09,454220.0,39.0093,39.0697,38.9379,39.0258,454220.0
2017-02-01 12:00:00,71.1,71.4,71.09,71.38,386488.0,39.0312,39.1959,39.0258,39.185,386488.0
2017-02-01 12:30:00,71.38,71.57,71.35,71.42,325494.0,39.185,39.2893,39.1685,39.2069,325494.0
2017-02-01 13:00:00,71.43,71.82,71.43,71.81,450925.0,39.2124,39.4265,39.2124,39.421,450925.0
2017-02-01 13:30:00,71.82,72.0,71.59,71.65,587892.0,39.4265,39.5253,39.3002,39.3332,587892.0
2017-02-01 14:00:00,71.64,71.98,71.63,71.9,586203.0,39.3277,39.5143,39.3222,39.4704,586203.0
2017-02-01 14:30:00,71.9,71.91,71.55,71.6,437515.0,39.4704,39.4759,39.2783,39.3057,437515.0
2017-02-01 15:00:00,71.6,71.74,71.6,71.64,430973.0,39.3057,39.3826,39.3057,39.3277,430973.0
2017-02-01 15:30:00,71.64,71.65,71.24,71.4,1466443.0,39.3277,39.3332,39.1081,39.1959,1466443.0
2017-02-02 09:30:00,71.66,71.96,71.52,71.78,1036476.0,39.3387,39.5034,39.2618,39.4045,1036476.0
2017-02-02 10:00:00,71.77,71.78,71.33,71.47,650641.0,39.399,39.4045,39.1575,39.2344,650641.0
2017-02-02 10:30:00,71.47,71.78,71.47,71.78,423420.0,39.2344,39.4045,39.2344,39.4045,423420.0
2017-02-02 11:00:00,71.79,71.99,71.77,71.98,337751.0,39.41,39.5198,39.399,39.5143,337751.0
2017-02-02 11:30:00,71.97,71.99,71.9,71.92,399460.0,39.5088,39.5198,39.4704,39.4814,399460.0
2017-02-02 12:00:00,71.91,72.0,71.9,71.96,373681.0,39.4759,39.5253,39.4704,39.5034,373681.0
2017-02-02 12:30:00,71.95,72.08,71.93,72.05,404121.0,39.4979,39.5692,39.4869,39.5528,404121.0
2017-02-02 13:00:00,72.05,72.06,71.93,71.93,382975.0,39.5528,39.5582,39.4869,39.4869,382975.0
2017-02-02 13:30:00,71.92,72.02,71.9,71.99,269135.0,39.4814,39.5363,39.4704,39.5198,269135.0
2017-02-02 14:00:00,71.99,72.0,71.81,71.87,284041.0,39.5198,39.5253,39.421,39.4539,284041.0
2017-02-02 14:30:00,71.87,71.92,71.81,71.9,283167.0,39.4539,39.4814,39.421,39.4704,283167.0
2017-02-02 15:00:00,71.9,71.91,71.8,71.83,378684.0,39.4704,39.4759,39.4155,39.432,378684.0
2017-02-02 15:30:00,71.83,71.84,71.45,71.45,1315528.0,39.432,39.4375,39.2234,39.2234,1315528.0
2017-02-03 09:30:00,71.49,71.65,71.07,71.61,619680.0,39.2453,39.3332,39.0148,39.3112,619680.0
2017-02-03 10:00:00,71.61,71.96,71.56,71.91,428817.0,39.3112,39.5034,39.2838,39.4759,428817.0
2017-02-03 10:30:00,71.9,71.93,71.73,71.74,334635.0,39.4704,39.4869,39.3771,39.3826,334635.0
2017-02-03 11:00:00,71.75,71.8,71.71,71.75,430684.0,39.3881,39.4155,39.3661,39.3881,430684.0
2017-02-03 11:30:00,71.75,71.77,71.54,71.6,256382.0,39.3881,39.399,39.2728,39.3057,256382.0
2017-02-03 12:00:00,71.59,71.7,71.57,71.68,193497.0,39.3002,39.3606,39.2893,39.3496,193497.0
2017-02-03 12:30:00,71.69,71.8,71.68,71.75,201461.0,39.3551,39.4155,39.3496,39.3881,201461.0
2017-02-03 13:00:00,71.75,71.78,71.65,71.77,193673.0,39.3881,39.4045,39.3332,39.399,193673.0
2017-02-03 13:30:00,71.78,71.83,71.76,71.8,327771.0,39.4045,39.432,39.3936,39.4155,327771.0
2017-02-03 14:00:00,71.8,71.9,71.8,71.87,317288.0,39.4155,39.4704,39.4155,39.4539,317288.0
2017-02-03 14:30:00,71.87,71.94,71.76,71.77,515726.0,39.4539,39.4924,39.3936,39.399,515726.0
2017-02-03 15:00:00,71.77,71.8,71.64,71.69,442017.0,39.399,39.4155,39.3277,39.3551,442017.0
2017-02-03 15:30:00,71.69,71.7,71.46,71.5,892747.0,39.3551,39.3606,39.2289,39.2508,892747.0
2017-02-06 09:30:00,71.4,71.72,71.31,71.71,455005.0,39.1959,39.3716,39.1465,39.3661,455005.0
2017-02-06 10:00:00,71.7,71.77,71.6,71.76,263787.0,39.3606,39.399,39.3057,39.3936,263787.0
2017-02-06 10:30:00,71.75,71.8,71.61,71.64,223994.0,39.3881,39.4155,39.3112,39.3277,223994.0
2017-02-06 11:00:00,71.64,71.71,71.53,71.56,265175.0,39.3277,39.3661,39.2673,39.2838,265175.0
2017-02-06 11:30:00,71.57,71.6,71.51,71.55,212437.0,39.2893,39.3057,39.2563,39.2783,212437.0
2017-02-06 12:00:00,71.55,71.63,71.55,71.61,157912.0,39.2783,39.3222,39.2783,39.3112,157912.0
2017-02-06 12:30:00,71.62,71.67,71.55,71.55,229842.0,39.3167,39.3442,39.2783,39.2783,229842.0
2017-02-06 13:00:00,71.55,71.58,71.43,71.47,221923.0,39.2783,39.2947,39.2124,39.2344,221923.0
2017-02-06 13:30:00,71.47,71.48,71.39,71.45,193077.0,39.2344,39.2399,39.1904,39.2234,193077.0
2017-02-06 14:00:00,71.45,71.5,71.42,71.44,266720.0,39.2234,39.2508,39.2069,39.2179,266720.0
2017-02-06 14:30:00,71.44,71.48,71.39,71.45,188318.0,39.2179,39.2399,39.1904,39.2234,188318.0
2017-02-06 15:00:00,71.45,71.48,71.36,71.38,424573.0,39.2234,39.2399,39.174,39.185,424573.0
2017-02-06 15:30:00,71.38,71.41,71.29,71.3,785888.0,39.185,39.2014,39.1355,39.141,785888.0
2017-02-07 09:30:00,71.48,71.79,71.48,71.69,374777.0,39.2399,39.41,39.2399,39.3551,374777.0
2017-02-07 10:00:00,71.69,71.84,71.67,71.72,294644.0,39.3551,39.4375,39.3442,39.3716,294644.0
2017-02-07 10:30:00,71.72,71.82,71.7,71.73,319167.0,39.3716,39.4265,39.3606,39.3771,319167.0
2017-02-07 11:00:00,71.72,71.84,71.71,71.76,256950.0,39.3716,39.4375,39.3661,39.3936,256950.0
2017-02-07 11:30:00,71.76,71.94,71.75,71.94,176447.0,39.3936,39.4924,39.3881,39.4924,176447.0
2017-02-07 12:00:00,71.94,72.0,71.88,71.9,264047.0,39.4924,39.5253,39.4594,39.4704,264047.0
2017-02-07 12:30:00,71.9,72.07,71.9,72.07,233863.0,39.4704,39.5637,39.4704,39.5637,233863.0
2017-02-07 13:00:00,72.06,72.27,72.06,72.16,287892.0,39.5582,39.6735,39.5582,39.6131,287892.0
2017-02-07 13:30:00,72.17,72.19,72.07,72.09,336025.0,39.6186,39.6296,39.5637,39.5747,336025.0
2017-02-07 14:00:00,72.08,72.13,72.05,72.06,224875.0,39.5692,39.5967,39.5528,39.5582,224875.0
2017-02-07 14:30:00,72.06,72.15,72.05,72.14,228298.0,39.5582,39.6077,39.5528,39.6022,228298.0
2017-02-07 15:00:00,72.14,72.23,72.08,72.11,280150.0,39.6022,39.6516,39.5692,39.5857,280150.0
2017-02-07 15:30:00,72.11,72.21,72.07,72.18,724320.0,39.5857,39.6406,39.5637,39.6241,724320.0
2017-02-08 09:30:00,72.11,72.54,72.07,72.5,526577.0,39.5857,39.8218,39.5637,39.7998,526577.0
2017-02-08 10:00:00,72.5,72.59,72.34,72.36,359399.0,39.7998,39.8492,39.712,39.7229,359399.0
2017-02-08 10:30:00,72.36,72.37,72.1,72.13,311661.0,39.7229,39.7284,39.5802,39.5967,311661.0
2017-02-08 11:00:00,72.14,72.26,72.04,72.25,387691.0,39.6022,39.668,39.5473,39.6626,387691.0
2017-02-08 11:30:00,72.25,72.32,72.18,72.29,144187.0,39.6626,39.701,39.6241,39.6845,144187.0
2017-02-08 12:00:00,72.3,72.4,72.3,72.37,129137.0,39.69,39.7449,39.69,39.7284,129137.0
2017-02-08 12:30:00,72.37,72.4,72.3,72.37,112182.0,39.7284,39.7449,39.69,39.7284,112182.0
2017-02-08 13:00:00,72.37,72.42,72.34,72.39,125918.0,39.7284,39.7559,39.712,39.7394,125918.0
2017-02-08 13:30:00,72.39,72.44,72.35,72.41,211717.0,39.7394,39.7669,39.7174,39.7504,211717.0
2017-02-08 14:00:00,72.41,72.42,72.26,72.29,170256.0,39.7504,39.7559,39.668,39.6845,170256.0
2017-02-08 14:30:00,72.29,72.34,72.22,72.27,211361.0,39.6845,39.712,39.6461,39.6735,211361.0
2017-02-08 15:00:00,72.27,72.35,72.24,72.3,291991.0,39.6735,39.7174,39.6571,39.69,291991.0
2017-02-08 15:30:00,72.3,72.31,72.14,72.16,624574.0,39.69,39.6955,39.6022,39.6131,624574.0
2017-02-09 09:30:00,72.07,72.31,71.91,72.22,507143.0,39.5637,39.6955,39.4759,39.6461,507143.0
2017-02-09 10:00:00,72.23,72.25,72.05,72.17,249523.0,39.6516,39.6626,39.5528,39.6186,249523.0
2017-02-09 10:30:00,72.17,72.2,72.07,72.15,199952.0,39.6186,39.6351,39.5637,39.6077,199952.0
2017-02-09 11:00:00,72.14,72.4,72.08,72.36,448593.0,39.6022,39.7449,39.5692,39.7229,448593.0
2017-02-09 11:30:00,72.36,72.44,72.28,72.34,327058.0,39.7229,39.7669,39.679,39.712,327058.0
2017-02-09 12:00:00,72.34,72.44,72.32,72.39,228130.0,39.712,39.7669,39.701,39.7394,228130.0
2017-02-09 12:30:00,72.4,72.45,72.36,72.38,175897.0,39.7449,39.7723,39.7229,39.7339,175897.0
2017-02-09 13:00:00,72.38,72.48,72.37,72.46,177620.0,39.7339,39.7888,39.7284,39.7778,177620.0
2017-02-09 13:30:00,72.45,72.48,72.36,72.37,189870.0,39.7723,39.7888,39.7229,39.7284,189870.0
2017-02-09 14:00:00,72.36,72.45,72.35,72.39,288866.0,39.7229,39.7723,39.7174,39.7394,288866.0
2017-02-09 14:30:00,72.4,72.4,72.32,72.33,287601.0,39.7449,39.7449,39.701,39.7065,287601.0
2017-02-09 15:00:00,72.34,72.42,72.31,72.41,358502.0,39.712,39.7559,39.6955,39.7504,358502.0
2017-02-09 15:30:00,72.41,72.55,72.4,72.48,902565.0,39.7504,39.8272,39.7449,39.7888,902565.0
2017-02-10 09:30:00,72.39,72.48,72.16,72.43,367592.0,39.7394,39.7888,39.6131,39.7614,367592.0
2017-02-10 10:00:00,72.42,72.51,72.42,72.45,231097.0,39.7559,39.8053,39.7559,39.7723,231097.0
2017-02-10 10:30:00,72.45,72.51,72.25,72.32,378967.0,39.7723,39.8053,39.6626,39.701,378967.0
2017-02-10 11:00:00,72.32,72.38,72.29,72.33,300823.0,39.701,39.7339,39.6845,39.7065,300823.0
2017-02-10 11:30:00,72.34,72.35,72.24,72.26,192965.0,39.712,39.7174,39.6571,39.668,192965.0
2017-02-10 12:00:00,72.26,72.34,72.25,72.32,170857.0,39.668,39.712,39.6626,39.701,170857.0
2017-02-10 12:30:00,72.32,72.56,72.31,72.56,141101.0,39.701,39.8327,39.6955,39.8327,141101.0
2017-02-10 13:00:00,72.56,72.58,72.4,72.45,245011.0,39.8327,39.8437,39.7449,39.7723,245011.0
2017-02-10 13:30:00,72.44,72.5,72.4,72.45,172420.0,39.7669,39.7998,39.7449,39.7723,172420.0
2017-02-10 14:00:00,72.45,72.54,72.45,72.47,179693.0,39.7723,39.8218,39.7723,39.7833,179693.0
2017-02-10 14:30:00,72.48,72.5,72.35,72.35,178731.0,39.7888,39.7998,39.7174,39.7174,178731.0
2017-02-10 15:00:00,72.35,72.46,72.34,72.44,230690.0,39.7174,39.7778,39.712,39.7669,230690.0
2017-02-10 15:30:00,72.44,72.49,72.42,72.44,463070.0,39.7669,39.7943,39.7559,39.7669,463070.0
2017-02-13 09:30:00,72.45,72.59,72.34,72.41,438046.0,39.7723,39.8492,39.712,39.7504,438046.0
2017-02-13 10:00:00,72.42,72.52,72.33,72.49,238655.0,39.7559,39.8108,39.7065,39.7943,238655.0
2017-02-13 10:30:00,72.49,72.5,72.37,72.4,286167.0,39.7943,39.7998,39.7284,39.7449,286167.0
2017-02-13 11:00:00,72.39,72.44,72.25,72.27,276967.0,39.7394,39.7669,39.6626,39.6735,276967.0
2017-02-13 11:30:00,72.27,72.38,72.26,72.3,246646.0,39.6735,39.7339,39.668,39.69,246646.0
2017-02-13 12:00:00,72.31,72.43,72.3,72.42,162399.0,39.6955,39.7614,39.69,39.7559,162399.0
2017-02-13 12:30:00,72.43,72.44,72.35,72.39,167689.0,39.7614,39.7669,39.7174,39.7394,167689.0
2017-02-13 13:00:00,72.39,72.42,72.35,72.39,202955.0,39.7394,39.7559,39.7174,39.7394,202955.0
2017-02-13 13:30:00,72.39,72.41,72.33,72.4,316250.0,39.7394,39.7504,39.7065,39.7449,316250.0
2017-02-13 14:00:00,72.39,72.44,72.25,72.25,420776.0,39.7394,39.7669,39.6626,39.6626,420776.0
2017-02-13 14:30:00,72.25,72.26,72.08,72.09,232158.0,39.6626,39.668,39.5692,39.5747,232158.0
2017-02-13 15:00:00,72.09,72.27,72.09,72.16,284569.0,39.5747,39.6735,39.5747,39.6131,284569.0
2017-02-13 15:30:00,72.16,72.2,71.99,72.05,1005848.0,39.6131,39.6351,39.5198,39.5528,1005848.0
2017-02-14 09:30:00,72.0,72.13,71.95,72.01,453905.0,39.5253,39.5967,39.4979,39.5308,453905.0
2017-02-14 10:00:00,72.01,72.02,71.81,71.89,451500.0,39.5308,39.5363,39.421,39.4649,451500.0
2017-02-14 10:30:00,71.88,71.88,71.68,71.73,378084.0,39.4594,39.4594,39.3496,39.3771,378084.0
2017-02-14 11:00:00,71.73,71.87,71.73,71.84,280055.0,39.3771,39.4539,39.3771,39.4375,280055.0
2017-02-14 11:30:00,71.84,71.98,71.83,71.97,179496.0,39.4375,39.5143,39.432,39.5088,179496.0
2017-02-14 12:00:00,71.96,71.99,71.85,71.95,296980.0,39.5034,39.5198,39.443,39.4979,296980.0
2017-02-14 12:30:00,71.95,72.05,71.92,71.96,190369.0,39.4979,39.5528,39.4814,39.5034,190369.0
2017-02-14 13:00:00,71.96,72.09,71.95,72.06,168420.0,39.5034,39.5747,39.4979,39.5582,168420.0
2017-02-14 13:30:00,72.05,72.13,72.0,72.09,181641.0,39.5528,39.5967,39.5253,39.5747,181641.0
2017-02-14 14:00:00,72.09,72.21,72.08,72.14,283971.0,39.5747,39.6406,39.5692,39.6022,283971.0
2017-02-14 14:30:00,72.13,72.14,72.01,72.02,224146.0,39.5967,39.6022,39.5308,39.5363,224146.0
2017-02-14 15:00:00,72.02,72.08,71.93,71.94,241094.0,39.5363,39.5692,39.4869,39.4924,241094.0
2017-02-14 15:30:00,71.94,71.94,71.82,71.89,846510.0,39.4924,39.4924,39.4265,39.4649,846510.0
2017-02-15 09:30:00,71.72,71.81,71.53,71.78,784552.0,39.3716,39.421,39.2673,39.4045,784552.0
2017-02-15 10:00:00,71.77,72.05,71.77,71.99,391340.0,39.399,39.5528,39.399,39.5198,391340.0
2017-02-15 10:30:00,71.98,72.14,71.98,72.13,234100.0,39.5143,39.6022,39.5143,39.5967,234100.0
2017-02-15 11:00:00,72.12,72.2,72.05,72.05,273678.0,39.5912,39.6351,39.5528,39.5528,273678.0
2017-02-15 11:30:00,72.05,72.08,71.93,71.98,255132.0,39.5528,39.5692,39.4869,39.5143,255132.0
2017-02-15 12:00:00,71.99,72.04,71.93,71.95,270073.0,39.5198,39.5473,39.4869,39.4979,270073.0
2017-02-15 12:30:00,71.94,72.04,71.94,72.02,186335.0,39.4924,39.5473,39.4924,39.5363,186335.0
2017-02-15 13:00:00,72.03,72.11,71.98,71.99,152969.0,39.5418,39.5857,39.5143,39.5198,152969.0
2017-02-15 13:30:00,71.99,72.05,71.98,72.03,185513.0,39.5198,39.5528,39.5143,39.5418,185513.0
2017-02-15 14:00:00,72.02,72.12,72.02,72.04,304952.0,39.5363,39.5912,39.5363,39.5473,304952.0
2017-02-15 14:30:00,72.04,72.17,72.04,72.16,233856.0,39.5473,39.6186,39.5473,39.6131,233856.0
2017-02-15 15:00:00,72.17,72.27,72.15,72.22,364556.0,39.6186,39.6735,39.6077,39.6461,364556.0
2017-02-15 15:30:00,72.23,72.24,72.1,72.14,638944.0,39.6516,39.6571,39.5802,39.6022,638944.0
2017-02-16 09:30:00,72.17,72.27,72.0,72.1,497424.0,39.6186,39.6735,39.5253,39.5802,497424.0
2017-02-16 10:00:00,72.1,72.25,72.1,72.22,348727.0,39.5802,39.6626,39.5802,39.6461,348727.0
2017-02-16 10:30:00,72.22,72.33,72.11,72.22,257645.0,39.6461,39.7065,39.5857,39.6461,257645.0
2017-02-16 11:00:00,72.22,72.28,72.13,72.25,235047.0,39.6461,39.679,39.5967,39.6626,235047.0
2017-02-16 11:30:00,72.26,72.48,72.23,72.45,200286.0,39.668,39.7888,39.6516,39.7723,200286.0
2017-02-16 12:00:00,72.45,72.48,72.3,72.4,225510.0,39.7723,39.7888,39.69,39.7449,225510.0
2017-02-16 12:30:00,72.4,72.5,72.37,72.44,253407.0,39.7449,39.7998,39.7284,39.7669,253407.0
2017-02-16 13:00:00,72.44,72.49,72.36,72.45,152214.0,39.7669,39.7943,39.7229,39.7723,152214.0
2017-02-16 13:30:00,72.45,72.45,72.38,72.41,141254.0,39.7723,39.7723,39.7339,39.7504,141254.0
2017-02-16 14:00:00,72.41,72.46,72.39,72.45,244173.0,39.7504,39.7778,39.7394,39.7723,244173.0
2017-02-16 14:30:00,72.45,72.53,72.42,72.53,250853.0,39.7723,39.8163,39.7559,39.8163,250853.0
2017-02-16 15:00:00,72.53,72.61,72.51,72.58,434146.0,39.8163,39.8602,39.8053,39.8437,434146.0
2017-02-16 15:30:00,72.58,72.71,72.58,72.71,590226.0,39.8437,39.9151,39.8437,39.9151,590226.0
2017-02-17 09:30:00,72.4,72.74,72.38,72.45,977258.0,39.7449,39.9315,39.7339,39.7723,977258.0
2017-02-17 10:00:00,72.45,72.62,72.43,72.54,228791.0,39.7723,39.8657,39.7614,39.8218,228791.0
2017-02-17 10:30:00,72.54,72.69,72.52,72.66,198261.0,39.8218,39.9041,39.8108,39.8876,198261.0
2017-02-17 11:00:00,72.67,72.67,72.55,72.59,187055.0,39.8931,39.8931,39.8272,39.8492,187055.0
2017-02-17 11:30:00,72.6,72.63,72.54,72.56,163002.0,39.8547,39.8712,39.8218,39.8327,163002.0
2017-02-17 12:00:00,72.56,72.67,72.53,72.65,122299.0,39.8327,39.8931,39.8163,39.8821,122299.0
2017-02-17 12:30:00,72.66,72.69,72.61,72.67,107380.0,39.8876,39.9041,39.8602,39.8931,107380.0
2017-02-17 13:00:00,72.67,72.7,72.6,72.69,141778.0,39.8931,39.9096,39.8547,39.9041,141778.0
2017-02-17 13:30:00,72.7,72.78,72.67,72.75,244721.0,39.9096,39.9535,39.8931,39.937,244721.0
2017-02-17 14:00:00,72.75,72.87,72.75,72.87,208074.0,39.937,40.0029,39.937,40.0029,208074.0
2017-02-17 14:30:00,72.87,72.9,72.82,72.87,219277.0,40.0029,40.0194,39.9755,40.0029,219277.0
2017-02-17 15:00:00,72.87,72.98,72.85,72.97,329532.0,40.0029,40.0633,39.9919,40.0578,329532.0
2017-02-17 15:30:00,72.97,72.97,72.86,72.93,559646.0,40.0578,40.0578,39.9974,40.0358,559646.0
2017-02-21 09:30:00,72.79,73.4,72.75,73.4,613019.0,39.959,40.2939,39.937,40.2939,613019.0
2017-02-21 10:00:00,73.4,73.62,73.24,73.5,430525.0,40.2939,40.4146,40.206,40.3488,430525.0
2017-02-21 10:30:00,73.5,73.66,73.31,73.57,441591.0,40.3488,40.4366,40.2445,40.3872,441591.0
2017-02-21 11:00:00,73.57,73.64,73.36,73.39,224359.0,40.3872,40.4256,40.2719,40.2884,224359.0
2017-02-21 11:30:00,73.4,73.42,73.3,73.35,167486.0,40.2939,40.3048,40.239,40.2664,167486.0
2017-02-21 12:00:00,73.35,73.46,73.34,73.44,143230.0,40.2664,40.3268,40.2609,40.3158,143230.0
2017-02-21 12:30:00,73.44,73.48,73.4,73.41,114610.0,40.3158,40.3378,40.2939,40.2993,114610.0
2017-02-21 13:00:00,73.41,73.5,73.37,73.47,120160.0,40.2993,40.3488,40.2774,40.3323,120160.0
2017-02-21 13:30:00,73.48,73.49,73.36,73.4,132657.0,40.3378,40.3433,40.2719,40.2939,132657.0
2017-02-21 14:00:00,73.41,73.46,73.36,73.42,155534.0,40.2993,40.3268,40.2719,40.3048,155534.0
2017-02-21 14:30:00,73.41,73.49,73.36,73.47,193178.0,40.2993,40.3433,40.2719,40.3323,193178.0
2017-02-21 15:00:00,73.47,73.67,73.47,73.63,305215.0,40.3323,40.4421,40.3323,40.4201,305215.0
2017-02-21 15:30:00,73.63,73.73,73.57,73.64,712394.0,40.4201,40.475,40.3872,40.4256,712394.0
2017-02-22 09:30:00,73.55,73.74,73.29,73.49,365021.0,40.3762,40.4805,40.2335,40.3433,365021.0
2017-02-22 10:00:00,73.49,73.76,73.44,73.58,310162.0,40.3433,40.4915,40.3158,40.3927,310162.0
2017-02-22 10:30:00,73.59,73.71,73.54,73.56,170572.0,40.3982,40.464,40.3707,40.3817,170572.0
2017-02-22 11:00:00,73.55,73.66,73.42,73.52,272643.0,40.3762,40.4366,40.3048,40.3597,272643.0
2017-02-22 11:30:00,73.52,73.52,73.34,73.42,193758.0,40.3597,40.3597,40.2609,40.3048,193758.0
2017-02-22 12:00:00,73.42,73.49,73.4,73.48,186396.0,40.3048,40.3433,40.2939,40.3378,186396.0
2017-02-22 12:30:00,73.48,73.55,73.45,73.51,120368.0,40.3378,40.3762,40.3213,40.3542,120368.0
2017-02-22 13:00:00,73.51,73.59,73.51,73.58,105838.0,40.3542,40.3982,40.3542,40.3927,105838.0
2017-02-22 13:30:00,73.57,73.61,73.55,73.59,130951.0,40.3872,40.4091,40.3762,40.3982,130951.0
2017-02-22 14:00:00,73.6,73.68,73.49,73.49,162709.0,40.4037,40.4476,40.3433,40.3433,162709.0
2017-02-22 14:30:00,73.5,73.54,73.41,73.49,414961.0,40.3488,40.3707,40.2993,40.3433,414961.0
2017-02-22 15:00:00,73.49,73.6,73.48,73.57,266657.0,40.3433,40.4037,40.3378,40.3872,266657.0
2017-02-22 15:30:00,73.57,73.65,73.55,73.58,671620.0,40.3872,40.4311,40.3762,40.3927,671620.0
2017-02-23 09:30:00,73.81,73.94,73.69,73.72,370184.0,40.5189,40.5903,40.4531,40.4695,370184.0
2017-02-23 10:00:00,73.72,73.84,73.71,73.74,180026.0,40.4695,40.5354,40.464,40.4805,180026.0
2017-02-23 10:30:00,73.75,73.96,73.7,73.94,216925.0,40.486,40.6013,40.4585,40.5903,216925.0
2017-02-23 11:00:00,73.95,74.16,73.88,74.14,280194.0,40.5958,40.7111,40.5574,40.7001,280194.0
2017-02-23 11:30:00,74.13,74.3,74.1,74.3,279352.0,40.6946,40.7879,40.6781,40.7879,279352.0
2017-02-23 12:00:00,74.29,74.35,74.22,74.25,212920.0,40.7824,40.8154,40.744,40.7605,212920.0
2017-02-23 12:30:00,74.25,74.31,74.23,74.28,150972.0,40.7605,40.7934,40.7495,40.7769,150972.0
2017-02-23 13:00:00,74.27,74.33,74.26,74.28,149284.0,40.7715,40.8044,40.766,40.7769,149284.0
2017-02-23 13:30:00,74.28,74.34,74.26,74.29,157511.0,40.7769,40.8099,40.766,40.7824,157511.0
2017-02-23 14:00:00,74.28,74.45,74.27,74.44,178815.0,40.7769,40.8703,40.7715,40.8648,178815.0
2017-02-23 14:30:00,74.45,74.55,74.39,74.54,221088.0,40.8703,40.9252,40.8373,40.9197,221088.0
2017-02-23 15:00:00,74.54,74.54,74.47,74.5,305103.0,40.9197,40.9197,40.8812,40.8977,305103.0
2017-02-23 15:30:00,74.5,74.55,74.39,74.46,682340.0,40.8977,40.9252,40.8373,40.8758,682340.0
2017-02-24 09:30:00,74.36,74.71,74.26,74.39,523606.0,40.8209,41.013,40.766,40.8373,523606.0
2017-02-24 10:00:00,74.39,74.46,74.27,74.39,401174.0,40.8373,40.8758,40.7715,40.8373,401174.0
2017-02-24 10:30:00,74.39,74.39,74.32,74.37,238260.0,40.8373,40.8373,40.7989,40.8264,238260.0
2017-02-24 11:00:00,74.37,74.41,74.32,74.33,309586.0,40.8264,40.8483,40.7989,40.8044,309586.0
2017-02-24 11:30:00,74.33,74.35,74.29,74.31,196603.0,40.8044,40.8154,40.7824,40.7934,196603.0
2017-02-24 12:00:00,74.32,74.35,74.3,74.3,215475.0,40.7989,40.8154,40.7879,40.7879,215475.0
2017-02-24 12:30:00,74.31,74.34,74.29,74.34,169826.0,40.7934,40.8099,40.7824,40.8099,169826.0
2017-02-24 13:00:00,74.34,74.36,74.29,74.29,169057.0,40.8099,40.8209,40.7824,40.7824,169057.0
2017-02-24 13:30:00,74.3,74.31,74.27,74.28,165825.0,40.7879,40.7934,40.7715,40.7769,165825.0
2017-02-24 14:00:00,74.28,74.31,74.27,74.3,154884.0,40.7769,40.7934,40.7715,40.7879,154884.0
2017-02-24 14:30:00,74.29,74.31,74.27,74.3,178511.0,40.7824,40.7934,40.7715,40.7879,178511.0
2017-02-24 15:00:00,74.3,74.37,74.29,74.34,301209.0,40.7879,40.8264,40.7824,40.8099,301209.0
2017-02-24 15:30:00,74.34,74.49,74.33,74.44,923433.0,40.8099,40.8922,40.8044,40.8648,923433.0
2017-02-27 09:30:00,74.45,74.75,74.44,74.75,1002860.0,40.8703,41.035,40.8648,41.035,1002860.0
2017-02-27 10:00:00,74.76,74.76,74.59,74.67,322636.0,41.0404,41.0404,40.9471,40.991,322636.0
2017-02-27 10:30:00,74.67,74.69,74.55,74.59,282606.0,40.991,41.002,40.9252,40.9471,282606.0
2017-02-27 11:00:00,74.59,74.7,74.58,74.63,386212.0,40.9471,41.0075,40.9416,40.9691,386212.0
2017-02-27 11:30:00,74.63,74.64,74.56,74.58,247770.0,40.9691,40.9746,40.9307,40.9416,247770.0
2017-02-27 12:00:00,74.58,74.62,74.51,74.61,199063.0,40.9416,40.9636,40.9032,40.9581,199063.0
2017-02-27 12:30:00,74.61,74.63,74.58,74.6,205948.0,40.9581,40.9691,40.9416,40.9526,205948.0
2017-02-27 13:00:00,74.61,74.62,74.56,74.61,143439.0,40.9581,40.9636,40.9307,40.9581,143439.0
2017-02-27 13:30:00,74.61,74.62,74.5,74.5,382157.0,40.9581,40.9636,40.8977,40.8977,382157.0
2017-02-27 14:00:00,74.51,74.54,74.45,74.51,380778.0,40.9032,40.9197,40.8703,40.9032,380778.0
2017-02-27 14:30:00,74.51,74.63,74.48,74.58,395440.0,40.9032,40.9691,40.8867,40.9416,395440.0
2017-02-27 15:00:00,74.57,74.61,74.52,74.57,389374.0,40.9361,40.9581,40.9087,40.9361,389374.0
2017-02-27 15:30:00,74.57,74.59,74.51,74.58,911891.0,40.9361,40.9471,40.9032,40.9416,911891.0
2017-02-28 09:30:00,74.32,74.74,74.3,74.63,883306.0,40.7989,41.0295,40.7879,40.9691,883306.0
2017-02-28 10:00:00,74.63,74.91,74.62,74.81,661114.0,40.9691,41.1228,40.9636,41.0679,661114.0
2017-02-28 10:30:00,74.81,74.93,74.75,74.75,655983.0,41.0679,41.1338,41.035,41.035,655983.0
2017-02-28 11:00:00,74.75,74.79,74.65,74.69,384224.0,41.035,41.0569,40.9801,41.002,384224.0
2017-02-28 11:30:00,74.7,74.81,74.69,74.75,371398.0,41.0075,41.0679,41.002,41.035,371398.0
2017-02-28 12:00:00,74.75,74.8,74.68,74.79,345398.0,41.035,41.0624,40.9965,41.0569,345398.0
2017-02-28 12:30:00,74.8,74.93,74.77,74.93,145212.0,41.0624,41.1338,41.0459,41.1338,145212.0
2017-02-28 13:00:00,74.92,74.98,74.91,74.94,186304.0,41.1283,41.1612,41.1228,41.1393,186304.0
2017-02-28 13:30:00,74.94,75.1,74.94,75.08,247275.0,41.1393,41.2271,41.1393,41.2161,247275.0
2017-02-28 14:00:00,75.08,75.14,74.97,75.08,245678.0,41.2161,41.2491,41.1557,41.2161,245678.0
2017-02-28 14:30:00,75.07,75.08,74.93,74.97,192485.0,41.2106,41.2161,41.1338,41.1557,192485.0
2017-02-28 15:00:00,74.97,74.97,74.74,74.74,258024.0,41.1557,41.1557,41.0295,41.0295,258024.0
2017-02-28 15:30:00,74.75,74.97,74.66,74.91,831509.0,41.035,41.1557,40.9856,41.1228,831509.0
2017-03-01 09:30:00,74.98,75.46,74.67,75.34,617936.0,41.1612,41.4247,40.991,41.3588,617936.0
2017-03-01 10:00:00,75.36,75.55,75.3,75.44,434506.0,41.3698,41.4741,41.3369,41.4137,434506.0
2017-03-01 10:30:00,75.45,75.51,75.38,75.45,212579.0,41.4192,41.4522,41.3808,41.4192,212579.0
2017-03-01 11:00:00,75.45,75.75,75.43,75.74,332657.0,41.4192,41.5839,41.4083,41.5784,332657.0
2017-03-01 11:30:00,75.74,75.75,75.54,75.56,338869.0,41.5784,41.5839,41.4686,41.4796,338869.0
2017-03-01 12:00:00,75.56,75.6,75.44,75.47,295321.0,41.4796,41.5016,41.4137,41.4302,295321.0
2017-03-01 12:30:00,75.46,75.48,75.34,75.36,268914.0,41.4247,41.4357,41.3588,41.3698,268914.0
2017-03-01 13:00:00,75.35,75.5,75.33,75.45,255219.0,41.3643,41.4467,41.3534,41.4192,255219.0
2017-03-01 13:30:00,75.45,75.45,75.35,75.4,194507.0,41.4192,41.4192,41.3643,41.3918,194507.0
2017-03-01 14:00:00,75.4,75.57,75.31,75.56,444828.0,41.3918,41.4851,41.3424,41.4796,444828.0
2017-03-01 14:30:00,75.57,75.73,75.51,75.71,338389.0,41.4851,41.5729,41.4522,41.562,338389.0
2017-03-01 15:00:00,75.71,75.72,75.55,75.59,383328.0,41.562,41.5675,41.4741,41.4961,383328.0
2017-03-01 15:30:00,75.59,75.68,75.53,75.6,652213.0,41.4961,41.5455,41.4631,41.5016,652213.0
2017-03-02 09:30:00,75.52,75.76,75.27,75.57,892016.0,41.4577,41.5894,41.3204,41.4851,892016.0
2017-03-02 10:00:00,75.57,75.65,75.41,75.45,465982.0,41.4851,41.529,41.3973,41.4192,465982.0
2017-03-02 10:30:00,75.46,75.72,75.45,75.72,426954.0,41.4247,41.5675,41.4192,41.5675,426954.0
2017-03-02 11:00:00,75.71,75.75,75.55,75.61,451339.0,41.562,41.5839,41.4741,41.5071,451339.0
2017-03-02 11:30:00,75.61,75.72,75.44,75.72,475229.0,41.5071,41.5675,41.4137,41.5675,475229.0
2017-03-02 12:00:00,75.72,75.8,75.7,75.76,255480.0,41.5675,41.6114,41.5565,41.5894,255480.0
2017-03-02 12:30:00,75.76,76.04,75.72,76.0,406734.0,41.5894,41.7431,41.5675,41.7212,406734.0
2017-03-02 13:00:00,75.99,75.99,75.82,75.84,283312.0,41.7157,41.7157,41.6223,41.6333,283312.0
2017-03-02 13:30:00,75.83,75.87,75.77,75.8,321608.0,41.6278,41.6498,41.5949,41.6114,321608.0
2017-03-02 14:00:00,75.79,75.85,75.68,75.84,388107.0,41.6059,41.6388,41.5455,41.6333,388107.0
2017-03-02 14:30:00,75.84,75.89,75.71,75.8,464056.0,41.6333,41.6608,41.562,41.6114,464056.0
2017-03-02 15:00:00,75.81,75.84,75.65,75.69,420516.0,41.6169,41.6333,41.529,41.551,420516.0
2017-03-02 15:30:00,75.7,75.75,75.55,75.71,956744.0,41.5565,41.5839,41.4741,41.562,956744.0
2017-03-03 09:30:00,75.8,75.8,75.1,75.22,649687.0,41.6114,41.6114,41.2271,41.293,649687.0
2017-03-03 10:00:00,75.22,75.25,74.96,75.1,462247.0,41.293,41.3094,41.1502,41.2271,462247.0
2017-03-03 10:30:00,75.09,75.39,75.08,75.22,441717.0,41.2216,41.3863,41.2161,41.293,441717.0
2017-03-03 11:00:00,75.22,75.36,75.17,75.23,370377.0,41.293,41.3698,41.2655,41.2985,370377.0
2017-03-03 11:30:00,75.24,75.46,75.24,75.31,282205.0,41.304,41.4247,41.304,41.3424,282205.0
2017-03-03 12:00:00,75.32,75.38,75.25,75.31,263697.0,41.3479,41.3808,41.3094,41.3424,263697.0
2017-03-03 12:30:00,75.31,75.42,75.25,75.25,227789.0,41.3424,41.4028,41.3094,41.3094,227789.0
2017-03-03 13:00:00,75.25,75.38,75.15,75.17,334691.0,41.3094,41.3808,41.2545,41.2655,334691.0
2017-03-03 13:30:00,75.18,75.3,75.18,75.27,302809.0,41.271,41.3369,41.271,41.3204,302809.0
2017-03-03 14:00:00,75.28,75.46,75.26,75.42,386037.0,41.3259,41.4247,41.3149,41.4028,386037.0
2017-03-03 14:30:00,75.41,75.5,75.39,75.47,278705.0,41.3973,41.4467,41.3863,41.4302,278705.0
2017-03-03 15:00:00,75.46,75.57,75.42,75.53,252769.0,41.4247,41.4851,41.4028,41.4631,252769.0
2017-03-03 15:30:00,75.54,75.6,75.45,75.55,862545.0,41.4686,41.5016,41.4192,41.4741,862545.0
2017-03-06 09:30:00,75.55,75.58,74.96,75.29,860045.0,41.4741,41.4906,41.1502,41.3314,860045.0
2017-03-06 10:00:00,75.29,75.29,75.07,75.08,356327.0,41.3314,41.3314,41.2106,41.2161,356327.0
2017-03-06 10:30:00,75.08,75.26,75.06,75.2,260149.0,41.2161,41.3149,41.2051,41.282,260149.0
2017-03-06 11:00:00,75.2,75.28,75.15,75.22,389449.0,41.282,41.3259,41.2545,41.293,389449.0
2017-03-06 11:30:00,75.21,75.31,75.19,75.31,347524.0,41.2875,41.3424,41.2765,41.3424,347524.0
2017-03-06 12:00:00,75.31,75.49,75.3,75.39,234870.0,41.3424,41.4412,41.3369,41.3863,234870.0
2017-03-06 12:30:00,75.39,75.45,75.38,75.39,226368.0,41.3863,41.4192,41.3808,41.3863,226368.0
2017-03-06 13:00:00,75.4,75.46,75.37,75.37,189561.0,41.3918,41.4247,41.3753,41.3753,189561.0
2017-03-06 13:30:00,75.38,75.43,75.31,75.34,194903.0,41.3808,41.4083,41.3424,41.3588,194903.0
2017-03-06 14:00:00,75.34,75.34,75.28,75.31,271536.0,41.3588,41.3588,41.3259,41.3424,271536.0
2017-03-06 14:30:00,75.31,75.39,75.25,75.39,275624.0,41.3424,41.3863,41.3094,41.3863,275624.0
2017-03-06 15:00:00,75.39,75.48,75.38,75.45,352090.0,41.3863,41.4357,41.3808,41.4192,352090.0
2017-03-06 15:30:00,75.45,75.61,75.42,75.58,801732.0,41.4192,41.5071,41.4028,41.4906,801732.0
2017-03-07 09:30:00,75.27,75.84,75.27,75.84,581462.0,41.3204,41.6333,41.3204,41.6333,581462.0
2017-03-07 10:00:00,75.83,75.93,75.74,75.85,373401.0,41.6278,41.6827,41.5784,41.6388,373401.0
2017-03-07 10:30:00,75.84,75.86,75.71,75.8,321444.0,41.6333,41.6443,41.562,41.6114,321444.0
2017-03-07 11:00:00,75.81,75.84,75.72,75.76,364166.0,41.6169,41.6333,41.5675,41.5894,364166.0
2017-03-07 11:30:00,75.76,76.06,75.76,76.05,418524.0,41.5894,41.7541,41.5894,41.7486,418524.0
2017-03-07 12:00:00,76.04,76.1,75.95,76.1,293104.0,41.7431,41.7761,41.6937,41.7761,293104.0
2017-03-07 12:30:00,76.1,76.18,76.05,76.07,273270.0,41.7761,41.82,41.7486,41.7596,273270.0
2017-03-07 13:00:00,76.08,76.24,76.05,76.23,192201.0,41.7651,41.8529,41.7486,41.8474,192201.0
2017-03-07 13:30:00,76.24,76.25,76.07,76.12,253121.0,41.8529,41.8584,41.7596,41.787,253121.0
2017-03-07 14:00:00,76.11,76.25,76.08,76.11,268539.0,41.7815,41.8584,41.7651,41.7815,268539.0
2017-03-07 14:30:00,76.11,76.3,76.09,76.24,343667.0,41.7815,41.8859,41.7706,41.8529,343667.0
2017-03-07 15:00:00,76.25,76.25,76.12,76.16,341218.0,41.8584,41.8584,41.787,41.809,341218.0
2017-03-07 15:30:00,76.18,76.22,76.05,76.09,764194.0,41.82,41.8419,41.7486,41.7706,764194.0
2017-03-08 09:30:00,75.79,76.12,75.57,75.67,589521.0,41.6059,41.787,41.4851,41.54,589521.0
2017-03-08 10:00:00,75.67,75.84,75.56,75.64,458243.0,41.54,41.6333,41.4796,41.5235,458243.0
2017-03-08 10:30:00,75.64,75.84,75.6,75.83,366436.0,41.5235,41.6333,41.5016,41.6278,366436.0
2017-03-08 11:00:00,75.83,75.94,75.82,75.86,266057.0,41.6278,41.6882,41.6223,41.6443,266057.0
2017-03-08 11:30:00,75.86,75.97,75.82,75.92,223989.0,41.6443,41.7047,41.6223,41.6772,223989.0
2017-03-08 12:00:00,75.93,76.02,75.92,75.98,191024.0,41.6827,41.7321,41.6772,41.7102,191024.0
2017-03-08 12:30:00,75.97,76.05,75.93,76.02,172717.0,41.7047,41.7486,41.6827,41.7321,172717.0
2017-03-08 13:00:00,76.02,76.06,75.99,76.03,194789.0,41.7321,41.7541,41.7157,41.7376,194789.0
2017-03-08 13:30:00,76.04,76.06,75.98,75.99,199720.0,41.7431,41.7541,41.7102,41.7157,199720.0
2017-03-08 14:00:00,75.99,76.08,75.87,75.88,263922.0,41.7157,41.7651,41.6498,41.6553,263922.0
2017-03-08 14:30:00,75.88,75.93,75.83,75.91,186638.0,41.6553,41.6827,41.6278,41.6718,186638.0
2017-03-08 15:00:00,75.92,75.93,75.86,75.88,244392.0,41.6772,41.6827,41.6443,41.6553,244392.0
2017-03-08 15:30:00,75.89,75.93,75.76,75.85,663336.0,41.6608,41.6827,41.5894,41.6388,663336.0
2017-03-09 09:30:00,75.99,76.21,75.91,76.17,612766.0,41.7157,41.8364,41.6718,41.8145,612766.0
2017-03-09 10:00:00,76.16,76.22,76.04,76.11,316511.0,41.809,41.8419,41.7431,41.7815,316511.0
2017-03-09 10:30:00,76.11,76.4,76.08,76.4,250661.0,41.7815,41.9407,41.7651,41.9407,250661.0
2017-03-09 11:00:00,76.4,76.42,76.14,76.22,301255.0,41.9407,41.9517,41.798,41.8419,301255.0
2017-03-09 11:30:00,76.22,76.24,76.15,76.22,158303.0,41.8419,41.8529,41.8035,41.8419,158303.0
2017-03-09 12:00:00,76.21,76.43,76.21,76.39,171002.0,41.8364,41.9572,41.8364,41.9353,171002.0
2017-03-09 12:30:00,76.4,76.45,76.34,76.4,156338.0,41.9407,41.9682,41.9078,41.9407,156338.0
2017-03-09 13:00:00,76.4,76.42,76.34,76.35,163635.0,41.9407,41.9517,41.9078,41.9133,163635.0
2017-03-09 13:30:00,76.34,76.35,76.26,76.31,157095.0,41.9078,41.9133,41.8639,41.8913,157095.0
2017-03-09 14:00:00,76.32,76.34,76.13,76.15,511170.0,41.8968,41.9078,41.7925,41.8035,511170.0
2017-03-09 14:30:00,76.15,76.19,76.09,76.17,337832.0,41.8035,41.8255,41.7706,41.8145,337832.0
2017-03-09 15:00:00,76.17,76.22,76.12,76.2,269817.0,41.8145,41.8419,41.787,41.831,269817.0
2017-03-09 15:30:00,76.19,76.25,76.14,76.2,750270.0,41.8255,41.8584,41.798,41.831,750270.0
2017-03-10 09:30:00,76.42,76.55,76.15,76.2,660000.0,41.9517,42.0231,41.8035,41.831,660000.0
2017-03-10 10:00:00,76.2,76.31,76.16,76.31,343008.0,41.831,41.8913,41.809,41.8913,343008.0
2017-03-10 10:30:00,76.3,76.35,76.25,76.3,329872.0,41.8859,41.9133,41.8584,41.8859,329872.0
2017-03-10 11:00:00,76.29,76.48,76.28,76.47,409385.0,41.8804,41.9847,41.8749,41.9792,409385.0
2017-03-10 11:30:00,76.47,76.47,76.32,76.32,252171.0,41.9792,41.9792,41.8968,41.8968,252171.0
2017-03-10 12:00:00,76.32,76.43,76.3,76.32,270225.0,41.8968,41.9572,41.8859,41.8968,270225.0
2017-03-10 12:30:00,76.32,76.39,76.31,76.36,226226.0,41.8968,41.9353,41.8913,41.9188,226226.0
2017-03-10 13:00:00,76.35,76.37,76.25,76.27,543829.0,41.9133,41.9243,41.8584,41.8694,543829.0
2017-03-10 13:30:00,76.27,76.31,76.21,76.27,502717.0,41.8694,41.8913,41.8364,41.8694,502717.0
2017-03-10 14:00:00,76.27,76.3,76.15,76.16,539960.0,41.8694,41.8859,41.8035,41.809,539960.0
2017-03-10 14:30:00,76.16,76.28,76.13,76.25,318283.0,41.809,41.8749,41.7925,41.8584,318283.0
2017-03-10 15:00:00,76.25,76.32,76.23,76.3,383197.0,41.8584,41.8968,41.8474,41.8859,383197.0
2017-03-10 15:30:00,76.3,76.49,76.29,76.46,870762.0,41.8859,41.9902,41.8804,41.9737,870762.0
2017-03-13 09:30:00,75.94,76.2,75.9,75.94,765738.0,42.0244,42.1683,42.0022,42.0244,765738.0
2017-03-13 10:00:00,75.94,75.95,75.7,75.76,435265.0,42.0244,42.0299,41.8916,41.9248,435265.0
2017-03-13 10:30:00,75.76,75.99,75.69,75.94,409785.0,41.9248,42.052,41.886,42.0244,409785.0
2017-03-13 11:00:00,75.93,75.95,75.85,75.87,277382.0,42.0188,42.0299,41.9746,41.9856,277382.0
2017-03-13 11:30:00,75.88,76.03,75.79,76.03,312364.0,41.9912,42.0742,41.9414,42.0742,312364.0
2017-03-13 12:00:00,76.03,76.03,75.72,75.81,251053.0,42.0742,42.0742,41.9026,41.9524,251053.0
2017-03-13 12:30:00,75.81,75.82,75.59,75.6,230276.0,41.9524,41.958,41.8307,41.8362,230276.0
2017-03-13 13:00:00,75.6,75.6,75.43,75.44,392490.0,41.8362,41.8362,41.7421,41.7477,392490.0
2017-03-13 13:30:00,75.44,75.6,75.39,75.59,230790.0,41.7477,41.8362,41.72,41.8307,230790.0
2017-03-13 14:00:00,75.59,75.69,75.58,75.67,181149.0,41.8307,41.886,41.8252,41.875,181149.0
2017-03-13 14:30:00,75.67,75.71,75.56,75.71,201500.0,41.875,41.8971,41.8141,41.8971,201500.0
2017-03-13 15:00:00,75.71,75.75,75.64,75.75,290437.0,41.8971,41.9192,41.8584,41.9192,290437.0
2017-03-13 15:30:00,75.74,75.79,75.65,75.66,782867.0,41.9137,41.9414,41.8639,41.8694,782867.0
2017-03-14 09:30:00,75.66,75.8,75.33,75.69,625082.0,41.8694,41.9469,41.6868,41.886,625082.0
2017-03-14 10:00:00,75.7,75.8,75.41,75.46,408041.0,41.8916,41.9469,41.7311,41.7587,408041.0
2017-03-14 10:30:00,75.46,75.49,75.31,75.34,477027.0,41.7587,41.7753,41.6757,41.6923,477027.0
2017-03-14 11:00:00,75.34,75.46,75.33,75.38,307635.0,41.6923,41.7587,41.6868,41.7145,307635.0
2017-03-14 11:30:00,75.39,75.45,75.35,75.41,253328.0,41.72,41.7532,41.6979,41.7311,253328.0
2017-03-14 12:00:00,75.41,75.43,75.28,75.36,185205.0,41.7311,41.7421,41.6591,41.7034,185205.0
2017-03-14 12:30:00,75.36,75.39,75.29,75.34,177883.0,41.7034,41.72,41.6647,41.6923,177883.0
2017-03-14 13:00:00,75.34,75.37,75.15,75.2,2134192.0,41.6923,41.7089,41.5872,41.6149,2134192.0
2017-03-14 13:30:00,75.21,75.23,75.14,75.19,247108.0,41.6204,41.6315,41.5817,41.6093,247108.0
2017-03-14 14:00:00,75.2,75.25,75.17,75.21,227320.0,41.6149,41.6425,41.5983,41.6204,227320.0
2017-03-14 14:30:00,75.22,75.3,75.21,75.28,215121.0,41.6259,41.6702,41.6204,41.6591,215121.0
2017-03-14 15:00:00,75.28,75.37,75.26,75.37,234528.0,41.6591,41.7089,41.6481,41.7089,234528.0
2017-03-14 15:30:00,75.36,75.37,75.24,75.32,886179.0,41.7034,41.7089,41.637,41.6813,886179.0
2017-03-15 09:30:00,75.58,75.65,75.28,75.48,696291.0,41.8252,41.8639,41.6591,41.7698,696291.0
2017-03-15 10:00:00,75.47,75.56,75.44,75.48,428291.0,41.7643,41.8141,41.7477,41.7698,428291.0
2017-03-15 10:30:00,75.49,75.51,75.27,75.29,261039.0,41.7753,41.7864,41.6536,41.6647,261039.0
2017-03-15 11:00:00,75.29,75.42,75.28,75.39,239280.0,41.6647,41.7366,41.6591,41.72,239280.0
2017-03-15 11:30:00,75.39,75.45,75.35,75.38,262784.0,41.72,41.7532,41.6979,41.7145,262784.0
2017-03-15 12:00:00,75.39,75.41,75.15,75.16,382573.0,41.72,41.7311,41.5872,41.5927,382573.0
2017-03-15 12:30:00,75.16,75.21,75.12,75.16,471409.0,41.5927,41.6204,41.5706,41.5927,471409.0
2017-03-15 13:00:00,75.16,75.23,75.13,75.21,243052.0,41.5927,41.6315,41.5761,41.6204,243052.0
2017-03-15 13:30:00,75.22,75.3,75.13,75.16,231305.0,41.6259,41.6702,41.5761,41.5927,231305.0
2017-03-15 14:00:00,75.17,75.66,75.11,75.58,794844.0,41.5983,41.8694,41.5651,41.8252,794844.0
2017-03-15 14:30:00,75.57,75.73,75.49,75.72,528136.0,41.8196,41.9082,41.7753,41.9026,528136.0
2017-03-15 15:00:00,75.72,75.82,75.62,75.65,809210.0,41.9026,41.958,41.8473,41.8639,809210.0
2017-03-15 15:30:00,75.65,75.81,75.61,75.65,1295507.0,41.8639,41.9524,41.8418,41.8639,1295507.0
2017-03-16 09:30:00,75.83,75.84,75.24,75.32,765512.0,41.9635,41.969,41.637,41.6813,765512.0
2017-03-16 10:00:00,75.32,75.48,75.29,75.44,303920.0,41.6813,41.7698,41.6647,41.7477,303920.0
2017-03-16 10:30:00,75.43,75.57,75.39,75.48,237133.0,41.7421,41.8196,41.72,41.7698,237133.0
2017-03-16 11:00:00,75.48,75.48,75.35,75.4,237740.0,41.7698,41.7698,41.6979,41.7255,237740.0
2017-03-16 11:30:00,75.41,75.43,75.27,75.28,238593.0,41.7311,41.7421,41.6536,41.6591,238593.0
2017-03-16 12:00:00,75.28,75.43,75.22,75.41,195237.0,41.6591,41.7421,41.6259,41.7311,195237.0
2017-03-16 12:30:00,75.41,75.42,75.31,75.34,340512.0,41.7311,41.7366,41.6757,41.6923,340512.0
2017-03-16 13:00:00,75.34,75.42,75.31,75.31,227367.0,41.6923,41.7366,41.6757,41.6757,227367.0
2017-03-16 13:30:00,75.32,75.38,75.26,75.27,247558.0,41.6813,41.7145,41.6481,41.6536,247558.0
2017-03-16 14:00:00,75.27,75.33,75.24,75.31,276710.0,41.6536,41.6868,41.637,41.6757,276710.0
2017-03-16 14:30:00,75.31,75.32,75.18,75.22,317278.0,41.6757,41.6813,41.6038,41.6259,317278.0
2017-03-16 15:00:00,75.21,75.35,75.17,75.3,355827.0,41.6204,41.6979,41.5983,41.6702,355827.0
2017-03-16 15:30:00,75.3,75.38,75.19,75.29,965167.0,41.6702,41.7145,41.6093,41.6647,965167.0
2017-03-17 09:30:00,75.42,75.61,75.23,75.59,2155569.0,41.7366,41.8418,41.6315,41.8307,2155569.0
2017-03-17 10:00:00,75.59,75.63,75.48,75.58,314578.0,41.8307,41.8528,41.7698,41.8252,314578.0
2017-03-17 10:30:00,75.57,75.65,75.5,75.53,327071.0,41.8196,41.8639,41.7809,41.7975,327071.0
2017-03-17 11:00:00,75.52,75.61,75.52,75.61,217436.0,41.792,41.8418,41.792,41.8418,217436.0
2017-03-17 11:30:00,75.61,75.66,75.56,75.61,269479.0,41.8418,41.8694,41.8141,41.8418,269479.0
2017-03-17 12:00:00,75.61,75.71,75.54,75.71,161267.0,41.8418,41.8971,41.803,41.8971,161267.0
2017-03-17 12:30:00,75.71,75.74,75.64,75.69,182408.0,41.8971,41.9137,41.8584,41.886,182408.0
2017-03-17 13:00:00,75.7,75.87,75.69,75.86,165190.0,41.8916,41.9856,41.886,41.9801,165190.0
2017-03-17 13:30:00,75.86,75.87,75.75,75.78,164124.0,41.9801,41.9856,41.9192,41.9358,164124.0
2017-03-17 14:00:00,75.77,75.86,75.74,75.74,181331.0,41.9303,41.9801,41.9137,41.9137,181331.0
2017-03-17 14:30:00,75.74,75.75,75.57,75.58,230162.0,41.9137,41.9192,41.8196,41.8252,230162.0
2017-03-17 15:00:00,75.58,75.62,75.44,75.5,550330.0,41.8252,41.8473,41.7477,41.7809,550330.0
2017-03-17 15:30:00,75.51,75.53,75.15,75.16,1184691.0,41.7864,41.7975,41.5872,41.5927,1184691.0
2017-03-20 09:30:00,75.26,75.85,75.26,75.82,583306.0,41.6481,41.9746,41.6481,41.958,583306.0
2017-03-20 10:00:00,75.81,75.81,75.63,75.68,475374.0,41.9524,41.9524,41.8528,41.8805,475374.0
2017-03-20 10:30:00,75.67,75.73,75.6,75.68,335936.0,41.875,41.9082,41.8362,41.8805,335936.0
2017-03-20 11:00:00,75.68,75.71,75.54,75.55,332107.0,41.8805,41.8971,41.803,41.8086,332107.0
2017-03-20 11:30:00,75.55,75.59,75.49,75.52,233572.0,41.8086,41.8307,41.7753,41.792,233572.0
2017-03-20 12:00:00,75.52,75.62,75.5,75.54,202902.0,41.792,41.8473,41.7809,41.803,202902.0
2017-03-20 12:30:00,75.54,75.57,75.45,75.5,178749.0,41.803,41.8196,41.7532,41.7809,178749.0
2017-03-20 13:00:00,75.49,75.65,75.49,75.63,181628.0,41.7753,41.8639,41.7753,41.8528,181628.0
2017-03-20 13:30:00,75.63,75.67,75.55,75.56,243228.0,41.8528,41.875,41.8086,41.8141,243228.0
2017-03-20 14:00:00,75.56,75.56,75.43,75.5,240994.0,41.8141,41.8141,41.7421,41.7809,240994.0
2017-03-20 14:30:00,75.5,75.53,75.35,75.45,239589.0,41.7809,41.7975,41.6979,41.7532,239589.0
2017-03-20 15:00:00,75.45,75.55,75.43,75.55,265883.0,41.7532,41.8086,41.7421,41.8086,265883.0
2017-03-20 15:30:00,75.55,75.59,75.46,75.57,691970.0,41.8086,41.8307,41.7587,41.8196,691970.0
2017-03-21 09:30:00,75.72,75.92,75.71,75.92,539105.0,41.9026,42.0133,41.8971,42.0133,539105.0
2017-03-21 10:00:00,75.92,75.94,75.7,75.71,299618.0,42.0133,42.0244,41.8916,41.8971,299618.0
2017-03-21 10:30:00,75.7,75.9,75.63,75.81,403439.0,41.8916,42.0022,41.8528,41.9524,403439.0
2017-03-21 11:00:00,75.8,76.05,75.78,75.95,524480.0,41.9469,42.0852,41.9358,42.0299,524480.0
2017-03-21 11:30:00,75.95,75.97,75.77,75.83,302882.0,42.0299,42.041,41.9303,41.9635,302882.0
2017-03-21 12:00:00,75.83,76.04,75.81,76.02,327783.0,41.9635,42.0797,41.9524,42.0686,327783.0
2017-03-21 12:30:00,76.02,76.05,75.95,76.01,223172.0,42.0686,42.0852,42.0299,42.0631,223172.0
2017-03-21 13:00:00,76.01,76.08,75.99,76.06,261814.0,42.0631,42.1018,42.052,42.0908,261814.0
2017-03-21 13:30:00,76.06,76.07,75.98,76.0,214275.0,42.0908,42.0963,42.0465,42.0576,214275.0
2017-03-21 14:00:00,76.01,76.13,75.99,76.06,276176.0,42.0631,42.1295,42.052,42.0908,276176.0
2017-03-21 14:30:00,76.06,76.1,76.02,76.06,287269.0,42.0908,42.1129,42.0686,42.0908,287269.0
2017-03-21 15:00:00,76.06,76.2,76.02,76.18,444818.0,42.0908,42.1683,42.0686,42.1572,444818.0
2017-03-21 15:30:00,76.18,76.19,75.84,75.9,1037979.0,42.1572,42.1627,41.969,42.0022,1037979.0
2017-03-22 09:30:00,76.07,76.38,75.44,75.51,755528.0,42.0963,42.2679,41.7477,41.7864,755528.0
2017-03-22 10:00:00,75.52,75.6,75.34,75.56,418119.0,41.792,41.8362,41.6923,41.8141,418119.0
2017-03-22 10:30:00,75.56,75.62,75.47,75.57,311741.0,41.8141,41.8473,41.7643,41.8196,311741.0
2017-03-22 11:00:00,75.57,75.73,75.55,75.67,336194.0,41.8196,41.9082,41.8086,41.875,336194.0
2017-03-22 11:30:00,75.67,75.7,75.57,75.58,230422.0,41.875,41.8916,41.8196,41.8252,230422.0
2017-03-22 12:00:00,75.59,75.6,75.5,75.55,266628.0,41.8307,41.8362,41.7809,41.8086,266628.0
2017-03-22 12:30:00,75.55,75.58,75.37,75.39,277507.0,41.8086,41.8252,41.7089,41.72,277507.0
2017-03-22 13:00:00,75.4,75.55,75.35,75.48,335689.0,41.7255,41.8086,41.6979,41.7698,335689.0
2017-03-22 13:30:00,75.48,75.51,75.27,75.27,316876.0,41.7698,41.7864,41.6536,41.6536,316876.0
2017-03-22 14:00:00,75.27,75.4,75.23,75.23,344668.0,41.6536,41.7255,41.6315,41.6315,344668.0
2017-03-22 14:30:00,75.23,75.31,75.17,75.18,559722.0,41.6315,41.6757,41.5983,41.6038,559722.0
2017-03-22 15:00:00,75.19,75.25,75.1,75.23,869412.0,41.6093,41.6425,41.5595,41.6315,869412.0
2017-03-22 15:30:00,75.23,75.24,75.06,75.08,1444822.0,41.6315,41.637,41.5374,41.5485,1444822.0
2017-03-23 09:30:00,73.92,74.47,73.54,74.43,1322020.0,40.9065,41.2109,40.6962,41.1888,1322020.0
2017-03-23 10:00:00,74.43,74.7,74.38,74.52,639588.0,41.1888,41.3382,41.1611,41.2386,639588.0
2017-03-23 10:30:00,74.53,74.57,74.26,74.53,716432.0,41.2441,41.2662,41.0947,41.2441,716432.0
2017-03-23 11:00:00,74.53,74.55,74.22,74.22,569189.0,41.2441,41.2552,41.0725,41.0725,569189.0
2017-03-23 11:30:00,74.22,74.45,74.22,74.42,463481.0,41.0725,41.1998,41.0725,41.1832,463481.0
2017-03-23 12:00:00,74.41,74.41,74.24,74.3,418816.0,41.1777,41.1777,41.0836,41.1168,418816.0
2017-03-23 12:30:00,74.3,74.32,74.11,74.17,495453.0,41.1168,41.1279,41.0117,41.0449,495453.0
2017-03-23 13:00:00,74.18,74.28,74.01,74.01,793497.0,41.0504,41.1057,40.9563,40.9563,793497.0
2017-03-23 13:30:00,74.02,74.17,73.95,74.15,512147.0,40.9619,41.0449,40.9231,41.0338,512147.0
2017-03-23 14:00:00,74.15,74.24,74.11,74.13,419629.0,41.0338,41.0836,41.0117,41.0227,419629.0
2017-03-23 14:30:00,74.14,74.16,74.07,74.07,403421.0,41.0283,41.0393,40.9895,40.9895,403421.0
2017-03-23 15:00:00,74.07,74.14,73.97,73.97,564167.0,40.9895,41.0283,40.9342,40.9342,564167.0
2017-03-23 15:30:00,73.98,74.08,73.89,74.01,1094256.0,40.9397,40.9951,40.8899,40.9563,1094256.0
2017-03-24 09:30:00,73.67,73.72,73.26,73.64,889914.0,40.7682,40.7959,40.5413,40.7516,889914.0
2017-03-24 10:00:00,73.64,73.69,73.31,73.5,654844.0,40.7516,40.7792,40.569,40.6741,654844.0
2017-03-24 10:30:00,73.5,73.58,73.39,73.56,759123.0,40.6741,40.7184,40.6132,40.7073,759123.0
2017-03-24 11:00:00,73.56,73.64,73.53,73.58,927068.0,40.7073,40.7516,40.6907,40.7184,927068.0
2017-03-24 11:30:00,73.58,73.58,73.39,73.58,738193.0,40.7184,40.7184,40.6132,40.7184,738193.0
2017-03-24 12:00:00,73.59,73.64,73.35,73.53,574618.0,40.7239,40.7516,40.5911,40.6907,574618.0
2017-03-24 12:30:00,73.55,73.62,73.45,73.55,479065.0,40.7018,40.7405,40.6464,40.7018,479065.0
2017-03-24 13:00:00,73.55,73.59,73.41,73.47,501379.0,40.7018,40.7239,40.6243,40.6575,501379.0
2017-03-24 13:30:00,73.47,73.53,73.43,73.44,399690.0,40.6575,40.6907,40.6354,40.6409,399690.0
2017-03-24 14:00:00,73.44,73.53,73.4,73.53,399000.0,40.6409,40.6907,40.6188,40.6907,399000.0
2017-03-24 14:30:00,73.54,73.56,73.26,73.28,629283.0,40.6962,40.7073,40.5413,40.5524,629283.0
2017-03-24 15:00:00,73.28,73.29,73.06,73.11,1132651.0,40.5524,40.5579,40.4306,40.4583,1132651.0
2017-03-24 15:30:00,73.11,73.34,73.03,73.19,2232480.0,40.4583,40.5856,40.414,40.5026,2232480.0
2017-03-27 09:30:00,72.72,73.08,72.44,73.02,906664.0,40.2425,40.4417,40.0875,40.4085,906664.0
2017-03-27 10:00:00,73.02,73.02,72.87,72.92,476736.0,40.4085,40.4085,40.3255,40.3531,476736.0
2017-03-27 10:30:00,72.92,73.25,72.92,73.23,335014.0,40.3531,40.5358,40.3531,40.5247,335014.0
2017-03-27 11:00:00,73.23,73.25,73.02,73.12,377474.0,40.5247,40.5358,40.4085,40.4638,377474.0
2017-03-27 11:30:00,73.11,73.26,73.11,73.26,297148.0,40.4583,40.5413,40.4583,40.5413,297148.0
2017-03-27 12:00:00,73.27,73.37,73.27,73.31,214878.0,40.5468,40.6022,40.5468,40.569,214878.0
2017-03-27 12:30:00,73.31,73.44,73.3,73.38,190980.0,40.569,40.6409,40.5634,40.6077,190980.0
2017-03-27 13:00:00,73.38,73.42,73.31,73.37,153204.0,40.6077,40.6298,40.569,40.6022,153204.0
2017-03-27 13:30:00,73.37,73.4,73.3,73.31,159540.0,40.6022,40.6188,40.5634,40.569,159540.0
2017-03-27 14:00:00,73.31,73.36,73.15,73.23,268078.0,40.569,40.5966,40.4804,40.5247,268078.0
2017-03-27 14:30:00,73.22,73.46,73.21,73.45,245440.0,40.5192,40.652,40.5136,40.6464,245440.0
2017-03-27 15:00:00,73.45,73.46,73.28,73.3,276669.0,40.6464,40.652,40.5524,40.5634,276669.0
2017-03-27 15:30:00,73.3,73.35,73.11,73.18,1136673.0,40.5634,40.5911,40.4583,40.497,1136673.0
2017-03-28 09:30:00,72.97,73.14,72.88,73.05,406861.0,40.3808,40.4749,40.331,40.4251,406861.0
2017-03-28 10:00:00,73.05,73.17,72.88,72.9,299880.0,40.4251,40.4915,40.331,40.3421,299880.0
2017-03-28 10:30:00,72.91,72.96,72.84,72.95,282474.0,40.3476,40.3753,40.3089,40.3697,282474.0
2017-03-28 11:00:00,72.95,73.0,72.86,72.93,371760.0,40.3697,40.3974,40.3199,40.3587,371760.0
2017-03-28 11:30:00,72.94,73.08,72.9,73.08,230648.0,40.3642,40.4417,40.3421,40.4417,230648.0
2017-03-28 12:00:00,73.08,73.15,72.99,72.99,221475.0,40.4417,40.4804,40.3919,40.3919,221475.0
2017-03-28 12:30:00,73.0,73.0,72.94,72.98,241952.0,40.3974,40.3974,40.3642,40.3863,241952.0
2017-03-28 13:00:00,72.98,73.07,72.97,73.05,276407.0,40.3863,40.4361,40.3808,40.4251,276407.0
2017-03-28 13:30:00,73.05,73.16,73.03,73.15,316993.0,40.4251,40.486,40.414,40.4804,316993.0
2017-03-28 14:00:00,73.15,73.27,73.11,73.26,218737.0,40.4804,40.5468,40.4583,40.5413,218737.0
2017-03-28 14:30:00,73.26,73.29,73.16,73.16,431336.0,40.5413,40.5579,40.486,40.486,431336.0
2017-03-28 15:00:00,73.17,73.2,73.13,73.17,338703.0,40.4915,40.5081,40.4694,40.4915,338703.0
2017-03-28 15:30:00,73.18,73.26,73.14,73.17,670783.0,40.497,40.5413,40.4749,40.4915,670783.0
2017-03-29 09:30:00,73.12,73.12,72.77,72.94,489517.0,40.4638,40.4638,40.2701,40.3642,489517.0
2017-03-29 10:00:00,72.94,72.99,72.88,72.88,262622.0,40.3642,40.3919,40.331,40.331,262622.0
2017-03-29 10:30:00,72.89,73.04,72.88,73.01,284821.0,40.3365,40.4195,40.331,40.4029,284821.0
2017-03-29 11:00:00,73.01,73.02,72.95,72.98,204002.0,40.4029,40.4085,40.3697,40.3863,204002.0
2017-03-29 11:30:00,72.99,73.05,72.92,73.02,169682.0,40.3919,40.4251,40.3531,40.4085,169682.0
2017-03-29 12:00:00,73.01,73.08,73.01,73.07,166961.0,40.4029,40.4417,40.4029,40.4361,166961.0
2017-03-29 12:30:00,73.07,73.11,73.03,73.03,117868.0,40.4361,40.4583,40.414,40.414,117868.0
2017-03-29 13:00:00,73.03,73.11,73.03,73.06,131671.0,40.414,40.4583,40.414,40.4306,131671.0
2017-03-29 13:30:00,73.06,73.13,73.06,73.09,138778.0,40.4306,40.4694,40.4306,40.4472,138778.0
2017-03-29 14:00:00,73.09,73.1,73.03,73.04,278556.0,40.4472,40.4527,40.414,40.4195,278556.0
2017-03-29 14:30:00,73.03,73.13,73.0,73.12,214539.0,40.414,40.4694,40.3974,40.4638,214539.0
2017-03-29 15:00:00,73.12,73.17,73.09,73.11,270675.0,40.4638,40.4915,40.4472,40.4583,270675.0
2017-03-29 15:30:00,73.11,73.12,72.93,72.97,658889.0,40.4583,40.4638,40.3587,40.3808,658889.0
2017-03-30 09:30:00,72.89,72.95,72.63,72.65,541990.0,40.3365,40.3697,40.1927,40.2037,541990.0
2017-03-30 10:00:00,72.65,72.74,72.6,72.6,513074.0,40.2037,40.2535,40.1761,40.1761,513074.0
2017-03-30 10:30:00,72.6,72.65,72.44,72.44,492084.0,40.1761,40.2037,40.0875,40.0875,492084.0
2017-03-30 11:00:00,72.44,72.66,72.44,72.62,374331.0,40.0875,40.2093,40.0875,40.1871,374331.0
2017-03-30 11:30:00,72.63,72.64,72.49,72.51,279061.0,40.1927,40.1982,40.1152,40.1263,279061.0
2017-03-30 12:00:00,72.52,72.57,72.45,72.45,237634.0,40.1318,40.1595,40.093,40.093,237634.0
2017-03-30 12:30:00,72.45,72.48,72.38,72.42,284658.0,40.093,40.1096,40.0543,40.0764,284658.0
2017-03-30 13:00:00,72.41,72.43,72.36,72.42,267950.0,40.0709,40.082,40.0432,40.0764,267950.0
2017-03-30 13:30:00,72.43,72.44,72.25,72.26,385757.0,40.082,40.0875,39.9824,39.9879,385757.0
2017-03-30 14:00:00,72.26,72.36,72.23,72.27,456972.0,39.9879,40.0432,39.9713,39.9934,456972.0
2017-03-30 14:30:00,72.26,72.32,72.19,72.32,495104.0,39.9879,40.0211,39.9492,40.0211,495104.0
2017-03-30 15:00:00,72.32,72.36,72.24,72.28,491973.0,40.0211,40.0432,39.9768,39.999,491973.0
2017-03-30 15:30:00,72.28,72.29,72.06,72.07,1392411.0,39.999,40.0045,39.8772,39.8828,1392411.0
2017-03-31 09:30:00,72.03,72.18,71.56,72.02,904717.0,39.8606,39.9436,39.6005,39.8551,904717.0
2017-03-31 10:00:00,72.02,72.06,71.85,71.91,395579.0,39.8551,39.8772,39.761,39.7942,395579.0
2017-03-31 10:30:00,71.91,72.11,71.9,72.11,348200.0,39.7942,39.9049,39.7887,39.9049,348200.0
2017-03-31 11:00:00,72.1,72.16,72.02,72.07,295996.0,39.8994,39.9326,39.8551,39.8828,295996.0
2017-03-31 11:30:00,72.08,72.11,71.96,71.98,447685.0,39.8883,39.9049,39.8219,39.833,447685.0
2017-03-31 12:00:00,71.98,72.0,71.94,72.0,210598.0,39.833,39.844,39.8108,39.844,210598.0
2017-03-31 12:30:00,71.99,72.01,71.93,71.95,277573.0,39.8385,39.8496,39.8053,39.8164,277573.0
2017-03-31 13:00:00,71.95,71.99,71.9,71.95,437474.0,39.8164,39.8385,39.7887,39.8164,437474.0
2017-03-31 13:30:00,71.95,71.96,71.88,71.9,518692.0,39.8164,39.8219,39.7776,39.7887,518692.0
2017-03-31 14:00:00,71.9,71.96,71.86,71.91,341472.0,39.7887,39.8219,39.7665,39.7942,341472.0
2017-03-31 14:30:00,71.91,71.92,71.7,71.7,507896.0,39.7942,39.7998,39.678,39.678,507896.0
2017-03-31 15:00:00,71.7,71.78,71.67,71.7,637070.0,39.678,39.7223,39.6614,39.678,637070.0
2017-03-31 15:30:00,71.7,71.82,71.42,71.43,1690446.0,39.678,39.7444,39.5231,39.5286,1690446.0
2017-04-03 09:30:00,71.56,71.83,70.78,71.82,1168008.0,39.6005,39.7499,39.1689,39.7444,1168008.0
2017-04-03 10:00:00,71.81,71.98,71.75,71.75,547525.0,39.7389,39.833,39.7057,39.7057,547525.0
2017-04-03 10:30:00,71.75,71.82,71.62,71.71,520065.0,39.7057,39.7444,39.6337,39.6835,520065.0
2017-04-03 11:00:00,71.71,71.76,71.61,71.76,533377.0,39.6835,39.7112,39.6282,39.7112,533377.0
2017-04-03 11:30:00,71.76,71.8,71.61,71.62,318790.0,39.7112,39.7333,39.6282,39.6337,318790.0
2017-04-03 12:00:00,71.62,71.76,71.58,71.7,330405.0,39.6337,39.7112,39.6116,39.678,330405.0
2017-04-03 12:30:00,71.69,71.74,71.6,71.74,331412.0,39.6725,39.7001,39.6227,39.7001,331412.0
2017-04-03 13:00:00,71.73,71.74,71.62,71.64,202551.0,39.6946,39.7001,39.6337,39.6448,202551.0
2017-04-03 13:30:00,71.64,71.73,71.61,71.68,188534.0,39.6448,39.6946,39.6282,39.6669,188534.0
2017-04-03 14:00:00,71.69,71.72,71.64,71.66,224183.0,39.6725,39.6891,39.6448,39.6559,224183.0
2017-04-03 14:30:00,71.66,71.74,71.63,71.64,209953.0,39.6559,39.7001,39.6393,39.6448,209953.0
2017-04-03 15:00:00,71.64,71.83,71.64,71.75,524666.0,39.6448,39.7499,39.6448,39.7057,524666.0
2017-04-03 15:30:00,71.74,71.78,71.55,71.63,1233072.0,39.7001,39.7223,39.595,39.6393,1233072.0
2017-04-04 09:30:00,71.72,71.75,71.53,71.6,541701.0,39.6891,39.7057,39.5839,39.6227,541701.0
2017-04-04 10:00:00,71.59,71.62,71.5,71.61,459189.0,39.6171,39.6337,39.5673,39.6282,459189.0
2017-04-04 10:30:00,71.62,71.73,71.56,71.59,214727.0,39.6337,39.6946,39.6005,39.6171,214727.0
2017-04-04 11:00:00,71.59,71.6,71.48,71.56,296572.0,39.6171,39.6227,39.5563,39.6005,296572.0
2017-04-04 11:30:00,71.56,71.7,71.53,71.59,493095.0,39.6005,39.678,39.5839,39.6171,493095.0
2017-04-04 12:00:00,71.6,71.66,71.58,71.65,166004.0,39.6227,39.6559,39.6116,39.6503,166004.0
2017-04-04 12:30:00,71.65,71.65,71.57,71.58,189402.0,39.6503,39.6503,39.6061,39.6116,189402.0
2017-04-04 13:00:00,71.58,71.66,71.55,71.65,189061.0,39.6116,39.6559,39.595,39.6503,189061.0
2017-04-04 13:30:00,71.64,71.8,71.62,71.79,164593.0,39.6448,39.7333,39.6337,39.7278,164593.0
2017-04-04 14:00:00,71.8,71.82,71.63,71.81,289045.0,39.7333,39.7444,39.6393,39.7389,289045.0
2017-04-04 14:30:00,71.81,71.89,71.8,71.85,261776.0,39.7389,39.7831,39.7333,39.761,261776.0
2017-04-04 15:00:00,71.85,71.89,71.81,71.83,389514.0,39.761,39.7831,39.7389,39.7499,389514.0
2017-04-04 15:30:00,71.82,71.97,71.82,71.95,673003.0,39.7444,39.8274,39.7444,39.8164,673003.0
2017-04-05 09:30:00,72.26,72.32,71.77,71.9,552358.0,39.9879,40.0211,39.7167,39.7887,552358.0
2017-04-05 10:00:00,71.9,72.28,71.86,72.18,439805.0,39.7887,39.999,39.7665,39.9436,439805.0
2017-04-05 10:30:00,72.17,72.21,72.05,72.16,313990.0,39.9381,39.9602,39.8717,39.9326,313990.0
2017-04-05 11:00:00,72.15,72.27,72.14,72.17,279610.0,39.927,39.9934,39.9215,39.9381,279610.0
2017-04-05 11:30:00,72.17,72.22,72.1,72.12,263446.0,39.9381,39.9658,39.8994,39.9104,263446.0
2017-04-05 12:00:00,72.13,72.3,72.12,72.22,244656.0,39.916,40.01,39.9104,39.9658,244656.0
2017-04-05 12:30:00,72.22,72.23,72.14,72.16,165633.0,39.9658,39.9713,39.9215,39.9326,165633.0
2017-04-05 13:00:00,72.15,72.23,72.13,72.2,232195.0,39.927,39.9713,39.916,39.9547,232195.0
2017-04-05 13:30:00,72.21,72.3,72.14,72.19,348004.0,39.9602,40.01,39.9215,39.9492,348004.0
2017-04-05 14:00:00,72.18,72.18,72.02,72.11,493431.0,39.9436,39.9436,39.8551,39.9049,493431.0
2017-04-05 14:30:00,72.11,72.12,72.02,72.07,291346.0,39.9049,39.9104,39.8551,39.8828,291346.0
2017-04-05 15:00:00,72.07,72.11,71.85,71.91,501871.0,39.8828,39.9049,39.761,39.7942,501871.0
2017-04-05 15:30:00,71.91,71.97,71.75,71.92,1192807.0,39.7942,39.8274,39.7057,39.7998,1192807.0
2017-04-06 09:30:00,71.9,71.9,71.56,71.71,690590.0,39.7887,39.7887,39.6005,39.6835,690590.0
2017-04-06 10:00:00,71.7,71.7,71.36,71.47,350459.0,39.678,39.678,39.4899,39.5507,350459.0
2017-04-06 10:30:00,71.46,71.55,71.45,71.49,242586.0,39.5452,39.595,39.5397,39.5618,242586.0
2017-04-06 11:00:00,71.5,71.55,71.43,71.48,210428.0,39.5673,39.595,39.5286,39.5563,210428.0
2017-04-06 11:30:00,71.48,71.5,71.44,71.49,183142.0,39.5563,39.5673,39.5341,39.5618,183142.0
2017-04-06 12:00:00,71.49,71.56,71.44,71.47,175011.0,39.5618,39.6005,39.5341,39.5507,175011.0
2017-04-06 12:30:00,71.47,71.5,71.28,71.3,265398.0,39.5507,39.5673,39.4456,39.4566,265398.0
2017-04-06 13:00:00,71.3,71.33,71.22,71.32,255221.0,39.4566,39.4733,39.4124,39.4677,255221.0
2017-04-06 13:30:00,71.31,71.47,71.31,71.37,278835.0,39.4622,39.5507,39.4622,39.4954,278835.0
2017-04-06 14:00:00,71.36,71.42,71.34,71.4,237881.0,39.4899,39.5231,39.4788,39.512,237881.0
2017-04-06 14:30:00,71.4,71.4,71.24,71.28,261911.0,39.512,39.512,39.4234,39.4456,261911.0
2017-04-06 15:00:00,71.28,71.39,71.28,71.36,313660.0,39.4456,39.5065,39.4456,39.4899,313660.0
2017-04-06 15:30:00,71.35,71.48,71.28,71.42,653643.0,39.4843,39.5563,39.4456,39.5231,653643.0
2017-04-07 09:30:00,71.48,72.06,71.48,71.94,673491.0,39.5563,39.8772,39.5563,39.8108,673491.0
2017-04-07 10:00:00,71.94,72.12,71.89,72.02,270019.0,39.8108,39.9104,39.7831,39.8551,270019.0
2017-04-07 10:30:00,72.02,72.04,71.9,71.98,235945.0,39.8551,39.8662,39.7887,39.833,235945.0
2017-04-07 11:00:00,71.99,72.13,71.97,72.11,248452.0,39.8385,39.916,39.8274,39.9049,248452.0
2017-04-07 11:30:00,72.11,72.2,72.06,72.17,260452.0,39.9049,39.9547,39.8772,39.9381,260452.0
2017-04-07 12:00:00,72.17,72.18,71.97,71.98,206604.0,39.9381,39.9436,39.8274,39.833,206604.0
2017-04-07 12:30:00,71.98,72.03,71.9,71.91,136442.0,39.833,39.8606,39.7887,39.7942,136442.0
2017-04-07 13:00:00,71.91,72.02,71.87,72.01,165129.0,39.7942,39.8551,39.7721,39.8496,165129.0
2017-04-07 13:30:00,72.0,72.04,71.88,71.89,151369.0,39.844,39.8662,39.7776,39.7831,151369.0
2017-04-07 14:00:00,71.9,71.93,71.84,71.84,162096.0,39.7887,39.8053,39.7555,39.7555,162096.0
2017-04-07 14:30:00,71.84,71.91,71.83,71.9,245712.0,39.7555,39.7942,39.7499,39.7887,245712.0
2017-04-07 15:00:00,71.9,71.92,71.81,71.83,219351.0,39.7887,39.7998,39.7389,39.7499,219351.0
2017-04-07 15:30:00,71.83,71.84,71.69,71.73,584237.0,39.7499,39.7555,39.6725,39.6946,584237.0
2017-04-10 09:30:00,71.98,71.99,71.61,71.91,682280.0,39.833,39.8385,39.6282,39.7942,682280.0
2017-04-10 10:00:00,71.91,71.95,71.86,71.92,245686.0,39.7942,39.8164,39.7665,39.7998,245686.0
2017-04-10 10:30:00,71.92,72.01,71.82,71.99,263224.0,39.7998,39.8496,39.7444,39.8385,263224.0
2017-04-10 11:00:00,71.98,72.03,71.93,72.03,212809.0,39.833,39.8606,39.8053,39.8606,212809.0
2017-04-10 11:30:00,72.02,72.03,71.77,71.81,256883.0,39.8551,39.8606,39.7167,39.7389,256883.0
2017-04-10 12:00:00,71.81,71.82,71.66,71.76,176886.0,39.7389,39.7444,39.6559,39.7112,176886.0
2017-04-10 12:30:00,71.77,71.88,71.76,71.86,137612.0,39.7167,39.7776,39.7112,39.7665,137612.0
2017-04-10 13:00:00,71.86,71.88,71.81,71.83,129438.0,39.7665,39.7776,39.7389,39.7499,129438.0
2017-04-10 13:30:00,71.83,71.88,71.8,71.85,161714.0,39.7499,39.7776,39.7333,39.761,161714.0
2017-04-10 14:00:00,71.86,71.87,71.74,71.78,185130.0,39.7665,39.7721,39.7001,39.7223,185130.0
2017-04-10 14:30:00,71.79,71.84,71.76,71.82,187125.0,39.7278,39.7555,39.7112,39.7444,187125.0
2017-04-10 15:00:00,71.82,71.84,71.72,71.78,320937.0,39.7444,39.7555,39.6891,39.7223,320937.0
2017-04-10 15:30:00,71.78,71.83,71.69,71.75,837726.0,39.7223,39.7499,39.6725,39.7057,837726.0
2017-04-11 09:30:00,71.8,71.97,71.78,71.9,490890.0,39.7333,39.8274,39.7223,39.7887,490890.0
2017-04-11 10:00:00,71.9,72.2,71.85,72.16,440359.0,39.7887,39.9547,39.761,39.9326,440359.0
2017-04-11 10:30:00,72.16,72.3,72.08,72.28,458231.0,39.9326,40.01,39.8883,39.999,458231.0
2017-04-11 11:00:00,72.28,72.29,72.01,72.04,261205.0,39.999,40.0045,39.8496,39.8662,261205.0
2017-04-11 11:30:00,72.05,72.08,71.85,71.87,191026.0,39.8717,39.8883,39.761,39.7721,191026.0
2017-04-11 12:00:00,71.87,71.95,71.86,71.95,128176.0,39.7721,39.8164,39.7665,39.8164,128176.0
2017-04-11 12:30:00,71.94,71.98,71.92,71.94,107089.0,39.8108,39.833,39.7998,39.8108,107089.0
2017-04-11 13:00:00,71.94,71.99,71.91,71.93,126027.0,39.8108,39.8385,39.7942,39.8053,126027.0
2017-04-11 13:30:00,71.92,71.96,71.84,71.92,183030.0,39.7998,39.8219,39.7555,39.7998,183030.0
2017-04-11 14:00:00,71.92,72.01,71.84,71.93,219195.0,39.7998,39.8496,39.7555,39.8053,219195.0
2017-04-11 14:30:00,71.94,72.09,71.91,72.02,274116.0,39.8108,39.8938,39.7942,39.8551,274116.0
2017-04-11 15:00:00,72.03,72.05,71.89,72.03,313331.0,39.8606,39.8717,39.7831,39.8606,313331.0
2017-04-11 15:30:00,72.03,72.09,71.95,72.08,550907.0,39.8606,39.8938,39.8164,39.8883,550907.0
2017-04-12 09:30:00,72.25,72.3,71.93,72.07,548983.0,39.9824,40.01,39.8053,39.8828,548983.0
2017-04-12 10:00:00,72.07,72.21,72.03,72.07,252087.0,39.8828,39.9602,39.8606,39.8828,252087.0
2017-04-12 10:30:00,72.07,72.18,72.0,72.13,207964.0,39.8828,39.9436,39.844,39.916,207964.0
2017-04-12 11:00:00,72.13,72.2,72.09,72.17,216112.0,39.916,39.9547,39.8938,39.9381,216112.0
2017-04-12 11:30:00,72.17,72.21,72.08,72.17,197299.0,39.9381,39.9602,39.8883,39.9381,197299.0
2017-04-12 12:00:00,72.17,72.25,72.14,72.19,195708.0,39.9381,39.9824,39.9215,39.9492,195708.0
2017-04-12 12:30:00,72.19,72.22,72.12,72.12,250764.0,39.9492,39.9658,39.9104,39.9104,250764.0
2017-04-12 13:00:00,72.13,72.19,72.0,72.02,246413.0,39.916,39.9492,39.844,39.8551,246413.0
2017-04-12 13:30:00,72.03,72.07,71.91,72.01,213740.0,39.8606,39.8828,39.7942,39.8496,213740.0
2017-04-12 14:00:00,72.01,72.03,71.94,71.99,148812.0,39.8496,39.8606,39.8108,39.8385,148812.0
2017-04-12 14:30:00,71.99,72.05,71.93,72.05,283008.0,39.8385,39.8717,39.8053,39.8717,283008.0
2017-04-12 15:00:00,72.05,72.2,72.03,72.16,346076.0,39.8717,39.9547,39.8606,39.9326,346076.0
2017-04-12 15:30:00,72.16,72.18,72.05,72.14,511286.0,39.9326,39.9436,39.8717,39.9215,511286.0
2017-04-13 09:30:00,71.94,72.09,71.75,71.83,390060.0,39.8108,39.8938,39.7057,39.7499,390060.0
2017-04-13 10:00:00,71.83,71.87,71.61,71.7,302355.0,39.7499,39.7721,39.6282,39.678,302355.0
2017-04-13 10:30:00,71.7,71.82,71.67,71.72,220191.0,39.678,39.7444,39.6614,39.6891,220191.0
2017-04-13 11:00:00,71.72,71.77,71.71,71.74,144847.0,39.6891,39.7167,39.6835,39.7001,144847.0
2017-04-13 11:30:00,71.74,71.81,71.72,71.77,232506.0,39.7001,39.7389,39.6891,39.7167,232506.0
2017-04-13 12:00:00,71.77,71.83,71.71,71.83,270718.0,39.7167,39.7499,39.6835,39.7499,270718.0
2017-04-13 12:30:00,71.82,71.82,71.7,71.73,209886.0,39.7444,39.7444,39.678,39.6946,209886.0
2017-04-13 13:00:00,71.73,71.75,71.64,71.67,479469.0,39.6946,39.7057,39.6448,39.6614,479469.0
2017-04-13 13:30:00,71.66,71.67,71.58,71.58,191209.0,39.6559,39.6614,39.6116,39.6116,191209.0
2017-04-13 14:00:00,71.59,71.67,71.56,71.64,212168.0,39.6171,39.6614,39.6005,39.6448,212168.0
2017-04-13 14:30:00,71.64,71.65,71.56,71.6,194511.0,39.6448,39.6503,39.6005,39.6227,194511.0
2017-04-13 15:00:00,71.59,71.61,71.46,71.52,273203.0,39.6171,39.6282,39.5452,39.5784,273203.0
2017-04-13 15:30:00,71.52,71.54,71.28,71.31,974161.0,39.5784,39.5895,39.4456,39.4622,974161.0
2017-04-17 09:30:00,71.33,71.95,71.33,71.87,353877.0,39.4733,39.8164,39.4733,39.7721,353877.0
2017-04-17 10:00:00,71.87,72.06,71.87,72.05,268833.0,39.7721,39.8772,39.7721,39.8717,268833.0
2017-04-17 10:30:00,72.04,72.08,71.98,71.98,385505.0,39.8662,39.8883,39.833,39.833,385505.0
2017-04-17 11:00:00,71.98,71.99,71.86,71.94,240502.0,39.833,39.8385,39.7665,39.8108,240502.0
2017-04-17 11:30:00,71.95,72.08,71.94,72.05,214709.0,39.8164,39.8883,39.8108,39.8717,214709.0
2017-04-17 12:00:00,72.05,72.22,72.02,72.22,261310.0,39.8717,39.9658,39.8551,39.9658,261310.0
2017-04-17 12:30:00,72.22,72.25,72.14,72.15,205138.0,39.9658,39.9824,39.9215,39.927,205138.0
2017-04-17 13:00:00,72.15,72.27,72.14,72.21,186215.0,39.927,39.9934,39.9215,39.9602,186215.0
2017-04-17 13:30:00,72.21,72.29,72.19,72.27,219655.0,39.9602,40.0045,39.9492,39.9934,219655.0
2017-04-17 14:00:00,72.26,72.33,72.22,72.22,231150.0,39.9879,40.0266,39.9658,39.9658,231150.0
2017-04-17 14:30:00,72.23,72.24,72.14,72.17,201626.0,39.9713,39.9768,39.9215,39.9381,201626.0
2017-04-17 15:00:00,72.17,72.25,72.16,72.2,246213.0,39.9381,39.9824,39.9326,39.9547,246213.0
2017-04-17 15:30:00,72.2,72.31,72.18,72.31,661473.0,39.9547,40.0156,39.9436,40.0156,661473.0
2017-04-18 09:30:00,72.3,72.59,72.25,72.49,453734.0,40.01,40.1705,39.9824,40.1152,453734.0
2017-04-18 10:00:00,72.49,72.73,72.46,72.6,402496.0,40.1152,40.248,40.0986,40.1761,402496.0
2017-04-18 10:30:00,72.61,72.75,72.56,72.67,313209.0,40.1816,40.2591,40.1539,40.2148,313209.0
2017-04-18 11:00:00,72.67,72.72,72.57,72.57,329305.0,40.2148,40.2425,40.1595,40.1595,329305.0
2017-04-18 11:30:00,72.56,72.61,72.5,72.56,250976.0,40.1539,40.1816,40.1207,40.1539,250976.0
2017-04-18 12:00:00,72.56,72.58,72.41,72.46,268944.0,40.1539,40.165,40.0709,40.0986,268944.0
2017-04-18 12:30:00,72.45,72.46,72.33,72.34,230646.0,40.093,40.0986,40.0266,40.0322,230646.0
2017-04-18 13:00:00,72.34,72.39,72.29,72.29,167950.0,40.0322,40.0598,40.0045,40.0045,167950.0
2017-04-18 13:30:00,72.29,72.39,72.26,72.34,231160.0,40.0045,40.0598,39.9879,40.0322,231160.0
2017-04-18 14:00:00,72.34,72.35,72.27,72.33,250235.0,40.0322,40.0377,39.9934,40.0266,250235.0
2017-04-18 14:30:00,72.32,72.41,72.31,72.35,286585.0,40.0211,40.0709,40.0156,40.0377,286585.0
2017-04-18 15:00:00,72.36,72.45,72.3,72.3,330020.0,40.0432,40.093,40.01,40.01,330020.0
2017-04-18 15:30:00,72.31,72.45,72.28,72.34,775672.0,40.0156,40.093,39.999,40.0322,775672.0
2017-04-19 09:30:00,72.28,72.45,72.12,72.33,345256.0,39.999,40.093,39.9104,40.0266,345256.0
2017-04-19 10:00:00,72.33,72.36,72.19,72.2,205566.0,40.0266,40.0432,39.9492,39.9547,205566.0
2017-04-19 10:30:00,72.21,72.31,72.15,72.18,205074.0,39.9602,40.0156,39.927,39.9436,205074.0
2017-04-19 11:00:00,72.18,72.19,72.11,72.14,157334.0,39.9436,39.9492,39.9049,39.9215,157334.0
2017-04-19 11:30:00,72.15,72.24,72.14,72.17,132026.0,39.927,39.9768,39.9215,39.9381,132026.0
2017-04-19 12:00:00,72.17,72.19,72.12,72.17,164475.0,39.9381,39.9492,39.9104,39.9381,164475.0
2017-04-19 12:30:00,72.17,72.23,72.14,72.17,97516.0,39.9381,39.9713,39.9215,39.9381,97516.0
2017-04-19 13:00:00,72.15,72.22,72.11,72.16,150646.0,39.927,39.9658,39.9049,39.9326,150646.0
2017-04-19 13:30:00,72.16,72.19,72.13,72.14,126977.0,39.9326,39.9492,39.916,39.9215,126977.0
2017-04-19 14:00:00,72.14,72.16,72.05,72.11,156216.0,39.9215,39.9326,39.8717,39.9049,156216.0
2017-04-19 14:30:00,72.1,72.15,72.07,72.11,189817.0,39.8994,39.927,39.8828,39.9049,189817.0
2017-04-19 15:00:00,72.12,72.18,72.04,72.05,208219.0,39.9104,39.9436,39.8662,39.8717,208219.0
2017-04-19 15:30:00,72.05,72.14,72.03,72.1,487183.0,39.8717,39.9215,39.8606,39.8994,487183.0
2017-04-20 09:30:00,71.56,71.7,71.44,71.51,881170.0,39.6005,39.678,39.5341,39.5729,881170.0
2017-04-20 10:00:00,71.52,71.68,71.41,71.41,453300.0,39.5784,39.6669,39.5175,39.5175,453300.0
2017-04-20 10:30:00,71.41,71.45,71.23,71.31,354400.0,39.5175,39.5397,39.4179,39.4622,354400.0
2017-04-20 11:00:00,71.32,71.41,71.28,71.4,317477.0,39.4677,39.5175,39.4456,39.512,317477.0
2017-04-20 11:30:00,71.4,71.41,71.31,71.37,302637.0,39.512,39.5175,39.4622,39.4954,302637.0
2017-04-20 12:00:00,71.37,71.44,71.34,71.36,192743.0,39.4954,39.5341,39.4788,39.4899,192743.0
2017-04-20 12:30:00,71.37,71.42,71.33,71.38,216583.0,39.4954,39.5231,39.4733,39.5009,216583.0
2017-04-20 13:00:00,71.38,71.41,71.34,71.4,218486.0,39.5009,39.5175,39.4788,39.512,218486.0
2017-04-20 13:30:00,71.41,71.48,71.38,71.44,249232.0,39.5175,39.5563,39.5009,39.5341,249232.0
2017-04-20 14:00:00,71.45,71.54,71.4,71.51,280250.0,39.5397,39.5895,39.512,39.5729,280250.0
2017-04-20 14:30:00,71.51,71.51,71.41,71.42,209610.0,39.5729,39.5729,39.5175,39.5231,209610.0
2017-04-20 15:00:00,71.43,71.54,71.39,71.52,254128.0,39.5286,39.5895,39.5065,39.5784,254128.0
2017-04-20 15:30:00,71.52,71.53,71.41,71.42,810401.0,39.5784,39.5839,39.5175,39.5231,810401.0
2017-04-21 09:30:00,71.3,71.93,71.3,71.91,1011673.0,39.4566,39.8053,39.4566,39.7942,1011673.0
2017-04-21 10:00:00,71.9,71.98,71.75,71.76,316245.0,39.7887,39.833,39.7057,39.7112,316245.0
2017-04-21 10:30:00,71.77,71.86,71.66,71.84,324319.0,39.7167,39.7665,39.6559,39.7555,324319.0
2017-04-21 11:00:00,71.84,71.91,71.7,71.72,417981.0,39.7555,39.7942,39.678,39.6891,417981.0
2017-04-21 11:30:00,71.72,71.75,71.63,71.71,437223.0,39.6891,39.7057,39.6393,39.6835,437223.0
2017-04-21 12:00:00,71.71,71.72,71.58,71.62,191679.0,39.6835,39.6891,39.6116,39.6337,191679.0
2017-04-21 12:30:00,71.62,71.71,71.6,71.7,267736.0,39.6337,39.6835,39.6227,39.678,267736.0
2017-04-21 13:00:00,71.7,71.74,71.6,71.64,247244.0,39.678,39.7001,39.6227,39.6448,247244.0
2017-04-21 13:30:00,71.65,71.72,71.62,71.65,283181.0,39.6503,39.6891,39.6337,39.6503,283181.0
2017-04-21 14:00:00,71.65,71.66,71.55,71.58,300278.0,39.6503,39.6559,39.595,39.6116,300278.0
2017-04-21 14:30:00,71.58,71.65,71.57,71.59,333528.0,39.6116,39.6503,39.6061,39.6171,333528.0
2017-04-21 15:00:00,71.59,71.59,71.49,71.55,304258.0,39.6171,39.6171,39.5618,39.595,304258.0
2017-04-21 15:30:00,71.55,71.62,71.46,71.48,890767.0,39.595,39.6337,39.5452,39.5563,890767.0
2017-04-24 09:30:00,71.89,72.11,71.78,72.06,514362.0,39.7831,39.9049,39.7223,39.8772,514362.0
2017-04-24 10:00:00,72.06,72.26,71.99,72.25,415754.0,39.8772,39.9879,39.8385,39.9824,415754.0
2017-04-24 10:30:00,72.25,72.25,72.1,72.19,262793.0,39.9824,39.9824,39.8994,39.9492,262793.0
2017-04-24 11:00:00,72.18,72.41,72.17,72.37,292287.0,39.9436,40.0709,39.9381,40.0488,292287.0
2017-04-24 11:30:00,72.37,72.39,72.3,72.33,318675.0,40.0488,40.0598,40.01,40.0266,318675.0
2017-04-24 12:00:00,72.33,72.46,72.29,72.45,318786.0,40.0266,40.0986,40.0045,40.093,318786.0
2017-04-24 12:30:00,72.45,72.47,72.38,72.44,155696.0,40.093,40.1041,40.0543,40.0875,155696.0
2017-04-24 13:00:00,72.44,72.53,72.4,72.48,233262.0,40.0875,40.1373,40.0654,40.1096,233262.0
2017-04-24 13:30:00,72.48,72.52,72.44,72.5,245165.0,40.1096,40.1318,40.0875,40.1207,245165.0
2017-04-24 14:00:00,72.51,72.61,72.49,72.58,211154.0,40.1263,40.1816,40.1152,40.165,211154.0
2017-04-24 14:30:00,72.59,72.65,72.54,72.63,291407.0,40.1705,40.2037,40.1429,40.1927,291407.0
2017-04-24 15:00:00,72.63,72.69,72.59,72.61,273286.0,40.1927,40.2259,40.1705,40.1816,273286.0
2017-04-24 15:30:00,72.61,72.62,72.43,72.53,778928.0,40.1816,40.1871,40.082,40.1373,778928.0
2017-04-25 09:30:00,72.54,72.6,72.32,72.39,393346.0,40.1429,40.1761,40.0211,40.0598,393346.0
2017-04-25 10:00:00,72.38,72.59,72.36,72.5,445588.0,40.0543,40.1705,40.0432,40.1207,445588.0
2017-04-25 10:30:00,72.49,72.56,72.41,72.43,481270.0,40.1152,40.1539,40.0709,40.082,481270.0
2017-04-25 11:00:00,72.42,72.47,72.37,72.43,266337.0,40.0764,40.1041,40.0488,40.082,266337.0
2017-04-25 11:30:00,72.44,72.54,72.43,72.5,292071.0,40.0875,40.1429,40.082,40.1207,292071.0
2017-04-25 12:00:00,72.49,72.51,72.44,72.46,128162.0,40.1152,40.1263,40.0875,40.0986,128162.0
2017-04-25 12:30:00,72.46,72.55,72.45,72.47,203855.0,40.0986,40.1484,40.093,40.1041,203855.0
2017-04-25 13:00:00,72.46,72.55,72.46,72.51,205912.0,40.0986,40.1484,40.0986,40.1263,205912.0
2017-04-25 13:30:00,72.51,72.55,72.48,72.49,370128.0,40.1263,40.1484,40.1096,40.1152,370128.0
2017-04-25 14:00:00,72.49,72.54,72.42,72.49,305108.0,40.1152,40.1429,40.0764,40.1152,305108.0
2017-04-25 14:30:00,72.5,72.5,72.45,72.47,245271.0,40.1207,40.1207,40.093,40.1041,245271.0
2017-04-25 15:00:00,72.48,72.56,72.47,72.52,452901.0,40.1096,40.1539,40.1041,40.1318,452901.0
2017-04-25 15:30:00,72.52,72.52,72.41,72.42,1302536.0,40.1318,40.1318,40.0709,40.0764,1302536.0
2017-04-26 09:30:00,72.4,72.4,72.1,72.19,357102.0,40.0654,40.0654,39.8994,39.9492,357102.0
2017-04-26 10:00:00,72.18,72.2,72.02,72.17,286111.0,39.9436,39.9547,39.8551,39.9381,286111.0
2017-04-26 10:30:00,72.17,72.18,72.04,72.15,327226.0,39.9381,39.9436,39.8662,39.927,327226.0
2017-04-26 11:00:00,72.14,72.15,72.01,72.08,450174.0,39.9215,39.927,39.8496,39.8883,450174.0
2017-04-26 11:30:00,72.08,72.09,71.97,72.06,494678.0,39.8883,39.8938,39.8274,39.8772,494678.0
2017-04-26 12:00:00,72.06,72.1,72.0,72.03,264211.0,39.8772,39.8994,39.844,39.8606,264211.0
2017-04-26 12:30:00,72.04,72.1,72.0,72.09,360020.0,39.8662,39.8994,39.844,39.8938,360020.0
2017-04-26 13:00:00,72.1,72.1,72.05,72.07,239545.0,39.8994,39.8994,39.8717,39.8828,239545.0
2017-04-26 13:30:00,72.06,72.15,72.02,72.07,351982.0,39.8772,39.927,39.8551,39.8828,351982.0
2017-04-26 14:00:00,72.07,72.11,72.03,72.03,328990.0,39.8828,39.9049,39.8606,39.8606,328990.0
2017-04-26 14:30:00,72.03,72.08,71.9,71.9,386377.0,39.8606,39.8883,39.7887,39.7887,386377.0
2017-04-26 15:00:00,71.9,71.93,71.73,71.74,469904.0,39.7887,39.8053,39.6946,39.7001,469904.0
2017-04-26 15:30:00,71.74,71.75,71.47,71.51,1373074.0,39.7001,39.7057,39.5507,39.5729,1373074.0
2017-04-27 09:30:00,71.5,71.73,71.38,71.48,510185.0,39.5673,39.6946,39.5009,39.5563,510185.0
2017-04-27 10:00:00,71.49,71.71,71.48,71.62,351490.0,39.5618,39.6835,39.5563,39.6337,351490.0
2017-04-27 10:30:00,71.63,71.7,71.59,71.6,263804.0,39.6393,39.678,39.6171,39.6227,263804.0
2017-04-27 11:00:00,71.59,71.6,71.33,71.37,291260.0,39.6171,39.6227,39.4733,39.4954,291260.0
2017-04-27 11:30:00,71.37,71.42,71.31,71.34,209145.0,39.4954,39.5231,39.4622,39.4788,209145.0
2017-04-27 12:00:00,71.34,71.53,71.33,71.47,306223.0,39.4788,39.5839,39.4733,39.5507,306223.0
2017-04-27 12:30:00,71.47,71.71,71.47,71.7,205702.0,39.5507,39.6835,39.5507,39.678,205702.0
2017-04-27 13:00:00,71.7,71.72,71.59,71.62,202604.0,39.678,39.6891,39.6171,39.6337,202604.0
2017-04-27 13:30:00,71.62,71.64,71.54,71.61,218899.0,39.6337,39.6448,39.5895,39.6282,218899.0
2017-04-27 14:00:00,71.61,71.66,71.59,71.63,210357.0,39.6282,39.6559,39.6171,39.6393,210357.0
2017-04-27 14:30:00,71.62,71.68,71.62,71.65,238189.0,39.6337,39.6669,39.6337,39.6503,238189.0
2017-04-27 15:00:00,71.65,71.65,71.5,71.59,366176.0,39.6503,39.6503,39.5673,39.6171,366176.0
2017-04-27 15:30:00,71.59,71.59,71.43,71.52,751130.0,39.6171,39.6171,39.5286,39.5784,751130.0
2017-04-28 09:30:00,71.4,71.45,71.16,71.39,443941.0,39.512,39.5397,39.3792,39.5065,443941.0
2017-04-28 10:00:00,71.39,71.52,71.28,71.48,238689.0,39.5065,39.5784,39.4456,39.5563,238689.0
2017-04-28 10:30:00,71.48,71.66,71.47,71.65,208445.0,39.5563,39.6559,39.5507,39.6503,208445.0
2017-04-28 11:00:00,71.65,71.73,71.65,71.71,197837.0,39.6503,39.6946,39.6503,39.6835,197837.0
2017-04-28 11:30:00,71.71,71.71,71.61,71.68,159995.0,39.6835,39.6835,39.6282,39.6669,159995.0
2017-04-28 12:00:00,71.68,71.71,71.58,71.62,141576.0,39.6669,39.6835,39.6116,39.6337,141576.0
2017-04-28 12:30:00,71.63,71.63,71.52,71.52,133583.0,39.6393,39.6393,39.5784,39.5784,133583.0
2017-04-28 13:00:00,71.52,71.6,71.51,71.59,136965.0,39.5784,39.6227,39.5729,39.6171,136965.0
2017-04-28 13:30:00,71.59,71.63,71.57,71.57,129803.0,39.6171,39.6393,39.6061,39.6061,129803.0
2017-04-28 14:00:00,71.57,71.61,71.52,71.61,160299.0,39.6061,39.6282,39.5784,39.6282,160299.0
2017-04-28 14:30:00,71.61,71.8,71.6,71.77,234620.0,39.6282,39.7333,39.6227,39.7167,234620.0
2017-04-28 15:00:00,71.77,71.77,71.68,71.7,203342.0,39.7167,39.7167,39.6669,39.678,203342.0
2017-04-28 15:30:00,71.7,71.8,71.64,71.76,611746.0,39.678,39.7333,39.6448,39.7112,611746.0
2017-05-01 09:30:00,71.75,71.8,71.52,71.61,391899.0,39.7057,39.7333,39.5784,39.6282,391899.0
2017-05-01 10:00:00,71.6,71.66,71.51,71.63,205992.0,39.6227,39.6559,39.5729,39.6393,205992.0
2017-05-01 10:30:00,71.63,71.66,71.47,71.64,184426.0,39.6393,39.6559,39.5507,39.6448,184426.0
2017-05-01 11:00:00,71.64,71.64,71.41,71.47,161540.0,39.6448,39.6448,39.5175,39.5507,161540.0
2017-05-01 11:30:00,71.48,71.5,71.34,71.42,211759.0,39.5563,39.5673,39.4788,39.5231,211759.0
2017-05-01 12:00:00,71.43,71.47,71.37,71.4,181445.0,39.5286,39.5507,39.4954,39.512,181445.0
2017-05-01 12:30:00,71.41,71.42,71.19,71.21,330462.0,39.5175,39.5231,39.3958,39.4068,330462.0
2017-05-01 13:00:00,71.2,71.21,71.15,71.2,362217.0,39.4013,39.4068,39.3736,39.4013,362217.0
2017-05-01 13:30:00,71.19,71.21,70.94,71.03,628517.0,39.3958,39.4068,39.2574,39.3072,628517.0
2017-05-01 14:00:00,71.03,71.06,70.97,70.97,536940.0,39.3072,39.3238,39.274,39.274,536940.0
2017-05-01 14:30:00,70.97,71.03,70.86,70.98,698514.0,39.274,39.3072,39.2132,39.2796,698514.0
2017-05-01 15:00:00,70.98,71.17,70.94,71.15,537685.0,39.2796,39.3847,39.2574,39.3736,537685.0
2017-05-01 15:30:00,71.15,71.18,70.82,70.9,938579.0,39.3736,39.3902,39.191,39.2353,938579.0
2017-05-02 09:30:00,70.05,71.4,69.79,71.32,1264010.0,38.7649,39.512,38.621,39.4677,1264010.0
2017-05-02 10:00:00,71.32,71.59,71.16,71.44,897691.0,39.4677,39.6171,39.3792,39.5341,897691.0
2017-05-02 10:30:00,71.43,71.44,70.95,70.98,633785.0,39.5286,39.5341,39.263,39.2796,633785.0
2017-05-02 11:00:00,70.98,71.33,70.97,71.33,448337.0,39.2796,39.4733,39.274,39.4733,448337.0
2017-05-02 11:30:00,71.32,71.33,71.11,71.23,431043.0,39.4677,39.4733,39.3515,39.4179,431043.0
2017-05-02 12:00:00,71.23,71.28,71.14,71.23,366232.0,39.4179,39.4456,39.3681,39.4179,366232.0
2017-05-02 12:30:00,71.24,71.29,71.15,71.19,289923.0,39.4234,39.4511,39.3736,39.3958,289923.0
2017-05-02 13:00:00,71.19,71.28,71.13,71.2,260203.0,39.3958,39.4456,39.3626,39.4013,260203.0
2017-05-02 13:30:00,71.2,71.22,71.12,71.18,290667.0,39.4013,39.4124,39.357,39.3902,290667.0
2017-05-02 14:00:00,71.18,71.2,71.1,71.2,272061.0,39.3902,39.4013,39.346,39.4013,272061.0
2017-05-02 14:30:00,71.2,71.21,70.93,70.99,453467.0,39.4013,39.4068,39.2519,39.2851,453467.0
2017-05-02 15:00:00,71.0,71.11,70.96,71.03,459603.0,39.2906,39.3515,39.2685,39.3072,459603.0
2017-05-02 15:30:00,71.02,71.03,70.8,70.85,1225883.0,39.3017,39.3072,39.18,39.2076,1225883.0
2017-05-03 09:30:00,70.7,70.92,70.35,70.37,513006.0,39.1246,39.2464,38.9309,38.942,513006.0
2017-05-03 10:00:00,70.37,70.43,70.22,70.27,423976.0,38.942,38.9752,38.859,38.8867,423976.0
2017-05-03 10:30:00,70.27,70.36,70.14,70.33,394187.0,38.8867,38.9365,38.8147,38.9199,394187.0
2017-05-03 11:00:00,70.34,70.37,70.25,70.29,291142.0,38.9254,38.942,38.8756,38.8977,291142.0
2017-05-03 11:30:00,70.3,70.31,70.19,70.3,245557.0,38.9033,38.9088,38.8424,38.9033,245557.0
2017-05-03 12:00:00,70.3,70.32,70.26,70.31,182795.0,38.9033,38.9143,38.8811,38.9088,182795.0
2017-05-03 12:30:00,70.31,70.35,70.23,70.34,214066.0,38.9088,38.9309,38.8645,38.9254,214066.0
2017-05-03 13:00:00,70.35,70.35,70.24,70.25,242794.0,38.9309,38.9309,38.8701,38.8756,242794.0
2017-05-03 13:30:00,70.25,70.32,70.17,70.32,233499.0,38.8756,38.9143,38.8313,38.9143,233499.0
2017-05-03 14:00:00,70.32,70.32,70.21,70.27,358413.0,38.9143,38.9143,38.8535,38.8867,358413.0
2017-05-03 14:30:00,70.27,70.27,70.12,70.17,338841.0,38.8867,38.8867,38.8037,38.8313,338841.0
2017-05-03 15:00:00,70.16,70.29,70.16,70.25,396691.0,38.8258,38.8977,38.8258,38.8756,396691.0
2017-05-03 15:30:00,70.24,70.31,70.17,70.2,1064369.0,38.8701,38.9088,38.8313,38.8479,1064369.0
2017-05-04 09:30:00,70.47,70.71,70.38,70.55,558397.0,38.9973,39.1301,38.9475,39.0416,558397.0
2017-05-04 10:00:00,70.55,70.73,70.53,70.57,582601.0,39.0416,39.1412,39.0305,39.0527,582601.0
2017-05-04 10:30:00,70.58,70.87,70.51,70.53,751008.0,39.0582,39.2187,39.0195,39.0305,751008.0
2017-05-04 11:00:00,70.53,70.6,70.47,70.48,336601.0,39.0305,39.0693,38.9973,39.0029,336601.0
2017-05-04 11:30:00,70.49,70.57,70.47,70.52,339866.0,39.0084,39.0527,38.9973,39.025,339866.0
2017-05-04 12:00:00,70.52,70.55,70.32,70.33,288714.0,39.025,39.0416,38.9143,38.9199,288714.0
2017-05-04 12:30:00,70.34,70.42,70.31,70.38,319852.0,38.9254,38.9697,38.9088,38.9475,319852.0
2017-05-04 13:00:00,70.38,70.43,70.35,70.42,233016.0,38.9475,38.9752,38.9309,38.9697,233016.0
2017-05-04 13:30:00,70.41,70.45,70.35,70.41,284178.0,38.9641,38.9863,38.9309,38.9641,284178.0
2017-05-04 14:00:00,70.41,70.47,70.35,70.4,346796.0,38.9641,38.9973,38.9309,38.9586,346796.0
2017-05-04 14:30:00,70.39,70.42,70.34,70.37,262225.0,38.9531,38.9697,38.9254,38.942,262225.0
2017-05-04 15:00:00,70.37,70.4,70.34,70.36,341136.0,38.942,38.9586,38.9254,38.9365,341136.0
2017-05-04 15:30:00,70.37,70.38,70.29,70.31,911423.0,38.942,38.9475,38.8977,38.9088,911423.0
2017-05-05 09:30:00,70.55,70.74,70.45,70.69,506113.0,39.0416,39.1468,38.9863,39.1191,506113.0
2017-05-05 10:00:00,70.69,70.74,70.59,70.63,282936.0,39.1191,39.1468,39.0637,39.0859,282936.0
2017-05-05 10:30:00,70.62,70.66,70.56,70.6,250501.0,39.0803,39.1025,39.0471,39.0693,250501.0
2017-05-05 11:00:00,70.6,70.62,70.55,70.56,197092.0,39.0693,39.0803,39.0416,39.0471,197092.0
2017-05-05 11:30:00,70.56,70.69,70.55,70.66,300513.0,39.0471,39.1191,39.0416,39.1025,300513.0
2017-05-05 12:00:00,70.66,70.79,70.6,70.79,299727.0,39.1025,39.1744,39.0693,39.1744,299727.0
2017-05-05 12:30:00,70.78,70.81,70.72,70.77,141260.0,39.1689,39.1855,39.1357,39.1634,141260.0
2017-05-05 13:00:00,70.78,70.83,70.74,70.81,159498.0,39.1689,39.1966,39.1468,39.1855,159498.0
2017-05-05 13:30:00,70.81,70.89,70.78,70.88,245071.0,39.1855,39.2298,39.1689,39.2242,245071.0
2017-05-05 14:00:00,70.87,70.95,70.84,70.85,267575.0,39.2187,39.263,39.2021,39.2076,267575.0
2017-05-05 14:30:00,70.86,70.93,70.85,70.89,165786.0,39.2132,39.2519,39.2076,39.2298,165786.0
2017-05-05 15:00:00,70.9,70.9,70.83,70.83,299148.0,39.2353,39.2353,39.1966,39.1966,299148.0
2017-05-05 15:30:00,70.84,70.92,70.8,70.91,672168.0,39.2021,39.2464,39.18,39.2408,672168.0
2017-05-08 09:30:00,70.82,71.08,70.68,70.84,398547.0,39.191,39.3349,39.1135,39.2021,398547.0
2017-05-08 10:00:00,70.85,70.91,70.78,70.84,173375.0,39.2076,39.2408,39.1689,39.2021,173375.0
2017-05-08 10:30:00,70.84,70.84,70.75,70.81,223043.0,39.2021,39.2021,39.1523,39.1855,223043.0
2017-05-08 11:00:00,70.8,70.85,70.8,70.85,208509.0,39.18,39.2076,39.18,39.2076,208509.0
2017-05-08 11:30:00,70.84,70.89,70.83,70.87,275104.0,39.2021,39.2298,39.1966,39.2187,275104.0
2017-05-08 12:00:00,70.87,70.9,70.77,70.81,214646.0,39.2187,39.2353,39.1634,39.1855,214646.0
2017-05-08 12:30:00,70.8,70.82,70.75,70.81,192823.0,39.18,39.191,39.1523,39.1855,192823.0
2017-05-08 13:00:00,70.82,70.84,70.76,70.76,160993.0,39.191,39.2021,39.1578,39.1578,160993.0
2017-05-08 13:30:00,70.76,70.81,70.75,70.77,129171.0,39.1578,39.1855,39.1523,39.1634,129171.0
2017-05-08 14:00:00,70.77,70.78,70.7,70.73,197046.0,39.1634,39.1689,39.1246,39.1412,197046.0
2017-05-08 14:30:00,70.73,70.77,70.71,70.73,187540.0,39.1412,39.1634,39.1301,39.1412,187540.0
2017-05-08 15:00:00,70.73,70.73,70.66,70.69,248106.0,39.1412,39.1412,39.1025,39.1191,248106.0
2017-05-08 15:30:00,70.7,70.71,70.64,70.71,633768.0,39.1246,39.1301,39.0914,39.1301,633768.0
2017-05-09 09:30:00,70.85,70.93,70.65,70.69,342288.0,39.2076,39.2519,39.0969,39.1191,342288.0
2017-05-09 10:00:00,70.7,70.73,70.54,70.58,234074.0,39.1246,39.1412,39.0361,39.0582,234074.0
2017-05-09 10:30:00,70.58,70.67,70.57,70.6,219840.0,39.0582,39.108,39.0527,39.0693,219840.0
2017-05-09 11:00:00,70.59,70.62,70.56,70.56,243241.0,39.0637,39.0803,39.0471,39.0471,243241.0
2017-05-09 11:30:00,70.56,70.6,70.5,70.57,473935.0,39.0471,39.0693,39.0139,39.0527,473935.0
2017-05-09 12:00:00,70.58,70.61,70.36,70.37,340365.0,39.0582,39.0748,38.9365,38.942,340365.0
2017-05-09 12:30:00,70.38,70.42,70.27,70.29,241332.0,38.9475,38.9697,38.8867,38.8977,241332.0
2017-05-09 13:00:00,70.3,70.31,70.17,70.2,242722.0,38.9033,38.9088,38.8313,38.8479,242722.0
2017-05-09 13:30:00,70.2,70.23,70.13,70.15,225969.0,38.8479,38.8645,38.8092,38.8203,225969.0
2017-05-09 14:00:00,70.15,70.16,70.02,70.02,402381.0,38.8203,38.8258,38.7483,38.7483,402381.0
2017-05-09 14:30:00,70.02,70.06,69.95,69.95,421630.0,38.7483,38.7704,38.7096,38.7096,421630.0
2017-05-09 15:00:00,69.95,70.2,69.95,70.2,396700.0,38.7096,38.8479,38.7096,38.8479,396700.0
2017-05-09 15:30:00,70.2,70.32,70.12,70.29,624725.0,38.8479,38.9143,38.8037,38.8977,624725.0
2017-05-10 09:30:00,70.27,70.47,70.07,70.33,375320.0,38.8867,38.9973,38.776,38.9199,375320.0
2017-05-10 10:00:00,70.33,70.36,70.22,70.23,271189.0,38.9199,38.9365,38.859,38.8645,271189.0
2017-05-10 10:30:00,70.23,70.26,70.11,70.12,202045.0,38.8645,38.8811,38.7981,38.8037,202045.0
2017-05-10 11:00:00,70.11,70.17,70.06,70.08,265251.0,38.7981,38.8313,38.7704,38.7815,265251.0
2017-05-10 11:30:00,70.08,70.15,70.05,70.14,316268.0,38.7815,38.8203,38.7649,38.8147,316268.0
2017-05-10 12:00:00,70.14,70.17,70.07,70.1,196139.0,38.8147,38.8313,38.776,38.7926,196139.0
2017-05-10 12:30:00,70.09,70.16,70.04,70.15,198005.0,38.787,38.8258,38.7594,38.8203,198005.0
2017-05-10 13:00:00,70.15,70.17,70.08,70.11,203468.0,38.8203,38.8313,38.7815,38.7981,203468.0
2017-05-10 13:30:00,70.1,70.13,70.03,70.1,131589.0,38.7926,38.8092,38.7538,38.7926,131589.0
2017-05-10 14:00:00,70.1,70.12,70.05,70.11,220265.0,38.7926,38.8037,38.7649,38.7981,220265.0
2017-05-10 14:30:00,70.11,70.18,70.1,70.14,347643.0,38.7981,38.8369,38.7926,38.8147,347643.0
2017-05-10 15:00:00,70.13,70.21,70.13,70.13,195927.0,38.8092,38.8535,38.8092,38.8092,195927.0
2017-05-10 15:30:00,70.14,70.32,70.13,70.31,718200.0,38.8147,38.9143,38.8092,38.9088,718200.0
2017-05-11 09:30:00,70.08,70.17,69.99,70.15,409899.0,38.7815,38.8313,38.7317,38.8203,409899.0
2017-05-11 10:00:00,70.15,70.41,70.14,70.23,343284.0,38.8203,38.9641,38.8147,38.8645,343284.0
2017-05-11 10:30:00,70.24,70.3,70.11,70.19,324132.0,38.8701,38.9033,38.7981,38.8424,324132.0
2017-05-11 11:00:00,70.18,70.19,70.1,70.17,172877.0,38.8369,38.8424,38.7926,38.8313,172877.0
2017-05-11 11:30:00,70.17,70.18,70.05,70.06,200809.0,38.8313,38.8369,38.7649,38.7704,200809.0
2017-05-11 12:00:00,70.06,70.23,70.06,70.19,121195.0,38.7704,38.8645,38.7704,38.8424,121195.0
2017-05-11 12:30:00,70.19,70.3,70.18,70.3,131237.0,38.8424,38.9033,38.8369,38.9033,131237.0
2017-05-11 13:00:00,70.31,70.35,70.26,70.26,142642.0,38.9088,38.9309,38.8811,38.8811,142642.0
2017-05-11 13:30:00,70.26,70.33,70.25,70.31,166588.0,38.8811,38.9199,38.8756,38.9088,166588.0
2017-05-11 14:00:00,70.31,70.41,70.22,70.34,309128.0,38.9088,38.9641,38.859,38.9254,309128.0
2017-05-11 14:30:00,70.34,70.38,70.29,70.35,163713.0,38.9254,38.9475,38.8977,38.9309,163713.0
2017-05-11 15:00:00,70.36,70.41,70.3,70.3,190641.0,38.9365,38.9641,38.9033,38.9033,190641.0
2017-05-11 15:30:00,70.31,70.55,70.29,70.48,699456.0,38.9088,39.0416,38.8977,39.0029,699456.0
2017-05-12 09:30:00,70.43,70.7,70.43,70.64,332489.0,38.9752,39.1246,38.9752,39.0914,332489.0
2017-05-12 10:00:00,70.64,70.76,70.62,70.7,218939.0,39.0914,39.1578,39.0803,39.1246,218939.0
2017-05-12 10:30:00,70.7,70.7,70.59,70.65,146153.0,39.1246,39.1246,39.0637,39.0969,146153.0
2017-05-12 11:00:00,70.65,70.67,70.59,70.64,114755.0,39.0969,39.108,39.0637,39.0914,114755.0
2017-05-12 11:30:00,70.65,70.88,70.63,70.83,202288.0,39.0969,39.2242,39.0859,39.1966,202288.0
2017-05-12 12:00:00,70.83,70.83,70.77,70.8,142357.0,39.1966,39.1966,39.1634,39.18,142357.0
2017-05-12 12:30:00,70.81,70.81,70.74,70.76,112612.0,39.1855,39.1855,39.1468,39.1578,112612.0
2017-05-12 13:00:00,70.75,70.79,70.71,70.77,122935.0,39.1523,39.1744,39.1301,39.1634,122935.0
2017-05-12 13:30:00,70.78,70.84,70.77,70.83,143490.0,39.1689,39.2021,39.1634,39.1966,143490.0
2017-05-12 14:00:00,70.83,70.83,70.72,70.74,111705.0,39.1966,39.1966,39.1357,39.1468,111705.0
2017-05-12 14:30:00,70.73,70.81,70.71,70.72,207623.0,39.1412,39.1855,39.1301,39.1357,207623.0
2017-05-12 15:00:00,70.73,70.75,70.65,70.65,168083.0,39.1412,39.1523,39.0969,39.0969,168083.0
2017-05-12 15:30:00,70.65,70.72,70.6,70.65,570795.0,39.0969,39.1357,39.0693,39.0969,570795.0
2017-05-15 09:30:00,70.38,70.48,70.11,70.33,765317.0,38.9475,39.0029,38.7981,38.9199,765317.0
2017-05-15 10:00:00,70.32,70.44,70.29,70.42,354517.0,38.9143,38.9807,38.8977,38.9697,354517.0
2017-05-15 10:30:00,70.42,70.57,70.4,70.53,226500.0,38.9697,39.0527,38.9586,39.0305,226500.0
2017-05-15 11:00:00,70.53,70.56,70.47,70.56,187215.0,39.0305,39.0471,38.9973,39.0471,187215.0
2017-05-15 11:30:00,70.56,70.64,70.55,70.6,115313.0,39.0471,39.0914,39.0416,39.0693,115313.0
2017-05-15 12:00:00,70.59,70.68,70.57,70.58,261007.0,39.0637,39.1135,39.0527,39.0582,261007.0
2017-05-15 12:30:00,70.59,70.59,70.48,70.51,84145.0,39.0637,39.0637,39.0029,39.0195,84145.0
2017-05-15 13:00:00,70.5,70.52,70.47,70.52,114512.0,39.0139,39.025,38.9973,39.025,114512.0
2017-05-15 13:30:00,70.51,70.63,70.51,70.62,224546.0,39.0195,39.0859,39.0195,39.0803,224546.0
2017-05-15 14:00:00,70.61,70.67,70.59,70.64,158701.0,39.0748,39.108,39.0637,39.0914,158701.0
2017-05-15 14:30:00,70.64,70.8,70.63,70.78,407724.0,39.0914,39.18,39.0859,39.1689,407724.0
2017-05-15 15:00:00,70.78,70.79,70.65,70.65,294189.0,39.1689,39.1744,39.0969,39.0969,294189.0
2017-05-15 15:30:00,70.65,70.75,70.64,70.67,547728.0,39.0969,39.1523,39.0914,39.108,547728.0
2017-05-16 09:30:00,70.8,71.46,70.79,71.41,478939.0,39.18,39.5452,39.1744,39.5175,478939.0
2017-05-16 10:00:00,71.41,71.41,71.22,71.26,306569.0,39.5175,39.5175,39.4124,39.4345,306569.0
2017-05-16 10:30:00,71.26,71.44,71.25,71.42,282236.0,39.4345,39.5341,39.429,39.5231,282236.0
2017-05-16 11:00:00,71.43,71.43,71.13,71.19,507556.0,39.5286,39.5286,39.3626,39.3958,507556.0
2017-05-16 11:30:00,71.18,71.2,71.05,71.14,327365.0,39.3902,39.4013,39.3183,39.3681,327365.0
2017-05-16 12:00:00,71.15,71.17,71.06,71.07,132767.0,39.3736,39.3847,39.3238,39.3294,132767.0
2017-05-16 12:30:00,71.06,71.09,71.02,71.03,140973.0,39.3238,39.3404,39.3017,39.3072,140973.0
2017-05-16 13:00:00,71.03,71.04,70.97,71.0,162217.0,39.3072,39.3128,39.274,39.2906,162217.0
2017-05-16 13:30:00,71.0,71.02,70.95,70.95,137325.0,39.2906,39.3017,39.263,39.263,137325.0
2017-05-16 14:00:00,70.95,71.0,70.92,70.93,203251.0,39.263,39.2906,39.2464,39.2519,203251.0
2017-05-16 14:30:00,70.93,70.94,70.88,70.92,131705.0,39.2519,39.2574,39.2242,39.2464,131705.0
2017-05-16 15:00:00,70.92,70.98,70.87,70.93,222605.0,39.2464,39.2796,39.2187,39.2519,222605.0
2017-05-16 15:30:00,70.92,70.97,70.89,70.94,485149.0,39.2464,39.274,39.2298,39.2574,485149.0
2017-05-17 09:30:00,70.85,71.23,70.8,70.94,496693.0,39.2076,39.4179,39.18,39.2574,496693.0
2017-05-17 10:00:00,70.94,70.97,70.84,70.87,191081.0,39.2574,39.274,39.2021,39.2187,191081.0
2017-05-17 10:30:00,70.87,70.9,70.69,70.73,203976.0,39.2187,39.2353,39.1191,39.1412,203976.0
2017-05-17 11:00:00,70.73,70.99,70.71,70.98,300117.0,39.1412,39.2851,39.1301,39.2796,300117.0
2017-05-17 11:30:00,70.99,71.03,70.93,71.02,266144.0,39.2851,39.3072,39.2519,39.3017,266144.0
2017-05-17 12:00:00,71.02,71.05,70.94,70.95,133961.0,39.3017,39.3183,39.2574,39.263,133961.0
2017-05-17 12:30:00,70.95,71.0,70.94,70.96,180950.0,39.263,39.2906,39.2574,39.2685,180950.0
2017-05-17 13:00:00,70.96,71.03,70.9,70.99,292268.0,39.2685,39.3072,39.2353,39.2851,292268.0
2017-05-17 13:30:00,70.99,71.05,70.91,70.94,322228.0,39.2851,39.3183,39.2408,39.2574,322228.0
2017-05-17 14:00:00,70.94,71.0,70.87,70.92,239738.0,39.2574,39.2906,39.2187,39.2464,239738.0
2017-05-17 14:30:00,70.93,70.96,70.82,70.86,227970.0,39.2519,39.2685,39.191,39.2132,227970.0
2017-05-17 15:00:00,70.85,70.92,70.78,70.86,368827.0,39.2076,39.2464,39.1689,39.2132,368827.0
2017-05-17 15:30:00,70.85,70.89,70.53,70.56,1227311.0,39.2076,39.2298,39.0305,39.0471,1227311.0
2017-05-18 09:30:00,70.63,70.85,70.48,70.63,541591.0,39.0859,39.2076,39.0029,39.0859,541591.0
2017-05-18 10:00:00,70.64,70.66,70.34,70.57,350588.0,39.0914,39.1025,38.9254,39.0527,350588.0
2017-05-18 10:30:00,70.57,70.64,70.43,70.53,266888.0,39.0527,39.0914,38.9752,39.0305,266888.0
2017-05-18 11:00:00,70.53,70.6,70.41,70.42,245690.0,39.0305,39.0693,38.9641,38.9697,245690.0
2017-05-18 11:30:00,70.42,70.53,70.34,70.34,151411.0,38.9697,39.0305,38.9254,38.9254,151411.0
2017-05-18 12:00:00,70.34,70.42,70.26,70.34,455412.0,38.9254,38.9697,38.8811,38.9254,455412.0
2017-05-18 12:30:00,70.34,70.41,70.31,70.35,180824.0,38.9254,38.9641,38.9088,38.9309,180824.0
2017-05-18 13:00:00,70.35,70.38,70.27,70.33,176502.0,38.9309,38.9475,38.8867,38.9199,176502.0
2017-05-18 13:30:00,70.33,70.39,70.29,70.37,222054.0,38.9199,38.9531,38.8977,38.942,222054.0
2017-05-18 14:00:00,70.37,70.57,70.37,70.57,321113.0,38.942,39.0527,38.942,39.0527,321113.0
2017-05-18 14:30:00,70.58,70.79,70.57,70.74,356274.0,39.0582,39.1744,39.0527,39.1468,356274.0
2017-05-18 15:00:00,70.74,70.79,70.67,70.72,315535.0,39.1468,39.1744,39.108,39.1357,315535.0
2017-05-18 15:30:00,70.72,70.74,70.53,70.55,717189.0,39.1357,39.1468,39.0305,39.0416,717189.0
2017-05-19 09:30:00,70.47,71.05,70.44,71.01,1076617.0,38.9973,39.3183,38.9807,39.2962,1076617.0
2017-05-19 10:00:00,71.02,71.12,70.87,70.91,274922.0,39.3017,39.357,39.2187,39.2408,274922.0
2017-05-19 10:30:00,70.91,70.93,70.8,70.9,310835.0,39.2408,39.2519,39.18,39.2353,310835.0
2017-05-19 11:00:00,70.9,71.03,70.89,71.02,207095.0,39.2353,39.3072,39.2298,39.3017,207095.0
2017-05-19 11:30:00,71.01,71.1,71.0,71.06,487933.0,39.2962,39.346,39.2906,39.3238,487933.0
2017-05-19 12:00:00,71.06,71.13,70.97,71.0,219576.0,39.3238,39.3626,39.274,39.2906,219576.0
2017-05-19 12:30:00,70.99,71.0,70.88,70.95,186855.0,39.2851,39.2906,39.2242,39.263,186855.0
2017-05-19 13:00:00,70.95,70.97,70.86,70.88,154991.0,39.263,39.274,39.2132,39.2242,154991.0
2017-05-19 13:30:00,70.89,70.95,70.88,70.92,103581.0,39.2298,39.263,39.2242,39.2464,103581.0
2017-05-19 14:00:00,70.91,70.98,70.89,70.97,169168.0,39.2408,39.2796,39.2298,39.274,169168.0
2017-05-19 14:30:00,70.97,71.0,70.92,70.93,156956.0,39.274,39.2906,39.2464,39.2519,156956.0
2017-05-19 15:00:00,70.93,70.95,70.69,70.73,278698.0,39.2519,39.263,39.1191,39.1412,278698.0
2017-05-19 15:30:00,70.73,70.92,70.7,70.9,595605.0,39.1412,39.2464,39.1246,39.2353,595605.0
2017-05-22 09:30:00,71.0,71.49,71.0,71.2,779816.0,39.2906,39.5618,39.2906,39.4013,779816.0
2017-05-22 10:00:00,71.2,71.26,71.07,71.21,493566.0,39.4013,39.4345,39.3294,39.4068,493566.0
2017-05-22 10:30:00,71.22,71.28,71.01,71.12,575492.0,39.4124,39.4456,39.2962,39.357,575492.0
2017-05-22 11:00:00,71.12,71.36,71.1,71.36,343902.0,39.357,39.4899,39.346,39.4899,343902.0
2017-05-22 11:30:00,71.36,71.43,71.34,71.37,329757.0,39.4899,39.5286,39.4788,39.4954,329757.0
2017-05-22 12:00:00,71.38,71.49,71.33,71.39,476830.0,39.5009,39.5618,39.4733,39.5065,476830.0
2017-05-22 12:30:00,71.39,71.54,71.35,71.48,487644.0,39.5065,39.5895,39.4843,39.5563,487644.0
2017-05-22 13:00:00,71.48,71.66,71.47,71.65,268715.0,39.5563,39.6559,39.5507,39.6503,268715.0
2017-05-22 13:30:00,71.65,71.87,71.63,71.82,373774.0,39.6503,39.7721,39.6393,39.7444,373774.0
2017-05-22 14:00:00,71.82,71.95,71.82,71.93,293144.0,39.7444,39.8164,39.7444,39.8053,293144.0
2017-05-22 14:30:00,71.92,72.06,71.88,72.02,470785.0,39.7998,39.8772,39.7776,39.8551,470785.0
2017-05-22 15:00:00,72.02,72.03,71.94,71.99,463745.0,39.8551,39.8606,39.8108,39.8385,463745.0
2017-05-22 15:30:00,72.0,72.12,71.97,72.03,1310070.0,39.844,39.9104,39.8274,39.8606,1310070.0
2017-05-23 09:30:00,72.09,72.59,72.05,72.56,550475.0,39.8938,40.1705,39.8717,40.1539,550475.0
2017-05-23 10:00:00,72.56,72.72,72.44,72.44,444770.0,40.1539,40.2425,40.0875,40.0875,444770.0
2017-05-23 10:30:00,72.45,72.5,72.33,72.39,358683.0,40.093,40.1207,40.0266,40.0598,358683.0
2017-05-23 11:00:00,72.38,72.41,72.19,72.19,297509.0,40.0543,40.0709,39.9492,39.9492,297509.0
2017-05-23 11:30:00,72.2,72.35,72.13,72.33,442220.0,39.9547,40.0377,39.916,40.0266,442220.0
2017-05-23 12:00:00,72.33,72.43,72.32,72.37,284613.0,40.0266,40.082,40.0211,40.0488,284613.0
2017-05-23 12:30:00,72.37,72.42,72.32,72.39,286320.0,40.0488,40.0764,40.0211,40.0598,286320.0
2017-05-23 13:00:00,72.39,72.39,72.3,72.35,152747.0,40.0598,40.0598,40.01,40.0377,152747.0
2017-05-23 13:30:00,72.35,72.4,72.3,72.34,190300.0,40.0377,40.0654,40.01,40.0322,190300.0
2017-05-23 14:00:00,72.34,72.35,72.21,72.21,238958.0,40.0322,40.0377,39.9602,39.9602,238958.0
2017-05-23 14:30:00,72.21,72.22,72.07,72.22,394092.0,39.9602,39.9658,39.8828,39.9658,394092.0
2017-05-23 15:00:00,72.21,72.21,72.04,72.1,383287.0,39.9602,39.9602,39.8662,39.8994,383287.0
2017-05-23 15:30:00,72.09,72.24,72.09,72.14,1211645.0,39.8938,39.9768,39.8938,39.9215,1211645.0
2017-05-24 09:30:00,72.41,72.49,72.22,72.34,484995.0,40.0709,40.1152,39.9658,40.0322,484995.0
2017-05-24 10:00:00,72.36,72.37,72.08,72.14,341163.0,40.0432,40.0488,39.8883,39.9215,341163.0
2017-05-24 10:30:00,72.14,72.38,72.09,72.34,304961.0,39.9215,40.0543,39.8938,40.0322,304961.0
2017-05-24 11:00:00,72.34,72.36,72.28,72.32,186287.0,40.0322,40.0432,39.999,40.0211,186287.0
2017-05-24 11:30:00,72.33,72.57,72.31,72.53,248611.0,40.0266,40.1595,40.0156,40.1373,248611.0
2017-05-24 12:00:00,72.52,72.52,72.38,72.49,204460.0,40.1318,40.1318,40.0543,40.1152,204460.0
2017-05-24 12:30:00,72.49,72.55,72.48,72.55,152409.0,40.1152,40.1484,40.1096,40.1484,152409.0
2017-05-24 13:00:00,72.55,72.65,72.52,72.63,171264.0,40.1484,40.2037,40.1318,40.1927,171264.0
2017-05-24 13:30:00,72.63,72.68,72.6,72.66,173858.0,40.1927,40.2203,40.1761,40.2093,173858.0
2017-05-24 14:00:00,72.65,72.86,72.62,72.84,296837.0,40.2037,40.3199,40.1871,40.3089,296837.0
2017-05-24 14:30:00,72.83,72.84,72.74,72.78,183111.0,40.3033,40.3089,40.2535,40.2757,183111.0
2017-05-24 15:00:00,72.79,72.85,72.77,72.84,348371.0,40.2812,40.3144,40.2701,40.3089,348371.0
2017-05-24 15:30:00,72.84,72.97,72.82,72.85,822215.0,40.3089,40.3808,40.2978,40.3144,822215.0
2017-05-25 09:30:00,73.03,73.35,72.99,73.23,501599.0,40.414,40.5911,40.3919,40.5247,501599.0
2017-05-25 10:00:00,73.23,73.46,73.13,73.45,322660.0,40.5247,40.652,40.4694,40.6464,322660.0
2017-05-25 10:30:00,73.46,73.77,73.44,73.74,459657.0,40.652,40.8235,40.6409,40.8069,459657.0
2017-05-25 11:00:00,73.75,74.06,73.72,74.03,409078.0,40.8125,40.984,40.7959,40.9674,409078.0
2017-05-25 11:30:00,74.03,74.39,74.02,74.33,505686.0,40.9674,41.1666,40.9619,41.1334,505686.0
2017-05-25 12:00:00,74.34,74.34,74.09,74.2,350002.0,41.139,41.139,41.0006,41.0615,350002.0
2017-05-25 12:30:00,74.2,74.27,74.18,74.27,250042.0,41.0615,41.1002,41.0504,41.1002,250042.0
2017-05-25 13:00:00,74.26,74.46,74.26,74.33,340288.0,41.0947,41.2054,41.0947,41.1334,340288.0
2017-05-25 13:30:00,74.34,74.44,74.27,74.43,262580.0,41.139,41.1943,41.1002,41.1888,262580.0
2017-05-25 14:00:00,74.44,74.63,74.39,74.54,458476.0,41.1943,41.2994,41.1666,41.2496,458476.0
2017-05-25 14:30:00,74.53,74.57,74.39,74.42,358720.0,41.2441,41.2662,41.1666,41.1832,358720.0
2017-05-25 15:00:00,74.42,74.45,74.32,74.35,432719.0,41.1832,41.1998,41.1279,41.1445,432719.0
2017-05-25 15:30:00,74.34,74.4,74.12,74.14,1338171.0,41.139,41.1722,41.0172,41.0283,1338171.0
2017-05-26 09:30:00,74.08,74.23,73.9,74.12,524137.0,40.9951,41.0781,40.8955,41.0172,524137.0
2017-05-26 10:00:00,74.12,74.27,74.04,74.12,622088.0,41.0172,41.1002,40.9729,41.0172,622088.0
2017-05-26 10:30:00,74.13,74.39,74.12,74.32,371850.0,41.0227,41.1666,41.0172,41.1279,371850.0
2017-05-26 11:00:00,74.32,74.35,74.09,74.14,269232.0,41.1279,41.1445,41.0006,41.0283,269232.0
2017-05-26 11:30:00,74.14,74.24,74.07,74.2,359574.0,41.0283,41.0836,40.9895,41.0615,359574.0
2017-05-26 12:00:00,74.19,74.22,74.11,74.17,186481.0,41.0559,41.0725,41.0117,41.0449,186481.0
2017-05-26 12:30:00,74.17,74.28,74.11,74.26,287481.0,41.0449,41.1057,41.0117,41.0947,287481.0
2017-05-26 13:00:00,74.26,74.32,74.23,74.27,211479.0,41.0947,41.1279,41.0781,41.1002,211479.0
2017-05-26 13:30:00,74.26,74.3,74.14,74.14,287799.0,41.0947,41.1168,41.0283,41.0283,287799.0
2017-05-26 14:00:00,74.15,74.16,74.03,74.15,270846.0,41.0338,41.0393,40.9674,41.0338,270846.0
2017-05-26 14:30:00,74.14,74.25,74.13,74.21,224744.0,41.0283,41.0891,41.0227,41.067,224744.0
2017-05-26 15:00:00,74.21,74.35,74.19,74.3,446959.0,41.067,41.1445,41.0559,41.1168,446959.0
2017-05-26 15:30:00,74.3,74.47,74.29,74.4,762594.0,41.1168,41.2109,41.1113,41.1722,762594.0
2017-05-30 09:30:00,74.61,74.66,74.33,74.66,479872.0,41.2884,41.316,41.1334,41.316,479872.0
2017-05-30 10:00:00,74.66,74.66,74.37,74.46,346310.0,41.316,41.316,41.1556,41.2054,346310.0
2017-05-30 10:30:00,74.46,74.5,74.32,74.44,311301.0,41.2054,41.2275,41.1279,41.1943,311301.0
2017-05-30 11:00:00,74.43,74.54,74.41,74.52,253414.0,41.1888,41.2496,41.1777,41.2386,253414.0
2017-05-30 11:30:00,74.51,74.68,74.46,74.66,244626.0,41.233,41.3271,41.2054,41.316,244626.0
2017-05-30 12:00:00,74.65,74.87,74.64,74.84,298083.0,41.3105,41.4322,41.305,41.4156,298083.0
2017-05-30 12:30:00,74.84,74.91,74.8,74.86,267988.0,41.4156,41.4544,41.3935,41.4267,267988.0
2017-05-30 13:00:00,74.86,74.92,74.8,74.84,227793.0,41.4267,41.4599,41.3935,41.4156,227793.0
2017-05-30 13:30:00,74.83,74.88,74.8,74.83,316978.0,41.4101,41.4378,41.3935,41.4101,316978.0
2017-05-30 14:00:00,74.84,74.85,74.75,74.84,296261.0,41.4156,41.4212,41.3658,41.4156,296261.0
2017-05-30 14:30:00,74.84,74.91,74.8,74.91,314329.0,41.4156,41.4544,41.3935,41.4544,314329.0
2017-05-30 15:00:00,74.91,74.98,74.86,74.98,442225.0,41.4544,41.4931,41.4267,41.4931,442225.0
2017-05-30 15:30:00,74.98,75.19,74.96,75.06,1167775.0,41.4931,41.6093,41.4821,41.5374,1167775.0
2017-05-31 09:30:00,75.24,75.32,75.13,75.25,429666.0,41.637,41.6813,41.5761,41.6425,429666.0
2017-05-31 10:00:00,75.25,75.26,75.03,75.09,363325.0,41.6425,41.6481,41.5208,41.554,363325.0
2017-05-31 10:30:00,75.09,75.23,75.07,75.07,380761.0,41.554,41.6315,41.5429,41.5429,380761.0
2017-05-31 11:00:00,75.07,75.07,74.69,74.75,360237.0,41.5429,41.5429,41.3326,41.3658,360237.0
2017-05-31 11:30:00,74.75,74.82,74.71,74.74,277028.0,41.3658,41.4046,41.3437,41.3603,277028.0
2017-05-31 12:00:00,74.75,74.77,74.63,74.64,223015.0,41.3658,41.3769,41.2994,41.305,223015.0
2017-05-31 12:30:00,74.64,74.69,74.55,74.58,214604.0,41.305,41.3326,41.2552,41.2718,214604.0
2017-05-31 13:00:00,74.57,74.68,74.52,74.55,201432.0,41.2662,41.3271,41.2386,41.2552,201432.0
2017-05-31 13:30:00,74.55,74.61,74.51,74.58,215279.0,41.2552,41.2884,41.233,41.2718,215279.0
2017-05-31 14:00:00,74.57,74.65,74.53,74.64,231003.0,41.2662,41.3105,41.2441,41.305,231003.0
2017-05-31 14:30:00,74.65,74.84,74.64,74.84,305743.0,41.3105,41.4156,41.305,41.4156,305743.0
2017-05-31 15:00:00,74.84,74.89,74.76,74.87,412494.0,41.4156,41.4433,41.3714,41.4322,412494.0
2017-05-31 15:30:00,74.87,75.38,74.86,75.27,2945121.0,41.4322,41.7145,41.4267,41.6536,2945121.0
2017-06-01 09:30:00,75.07,75.19,74.79,74.79,625887.0,41.5429,41.6093,41.388,41.388,625887.0
2017-06-01 10:00:00,74.8,74.92,74.64,74.68,316088.0,41.3935,41.4599,41.305,41.3271,316088.0
2017-06-01 10:30:00,74.68,74.71,74.63,74.67,254089.0,41.3271,41.3437,41.2994,41.3216,254089.0
2017-06-01 11:00:00,74.68,74.69,74.6,74.64,282142.0,41.3271,41.3326,41.2828,41.305,282142.0
2017-06-01 11:30:00,74.63,74.8,74.62,74.79,222648.0,41.2994,41.3935,41.2939,41.388,222648.0
2017-06-01 12:00:00,74.8,74.91,74.77,74.77,219729.0,41.3935,41.4544,41.3769,41.3769,219729.0
2017-06-01 12:30:00,74.78,74.84,74.75,74.84,251542.0,41.3824,41.4156,41.3658,41.4156,251542.0
2017-06-01 13:00:00,74.84,74.87,74.72,74.79,216783.0,41.4156,41.4322,41.3492,41.388,216783.0
2017-06-01 13:30:00,74.78,74.92,74.77,74.91,168208.0,41.3824,41.4599,41.3769,41.4544,168208.0
2017-06-01 14:00:00,74.91,74.94,74.84,74.92,207028.0,41.4544,41.471,41.4156,41.4599,207028.0
2017-06-01 14:30:00,74.91,74.92,74.76,74.84,252982.0,41.4544,41.4599,41.3714,41.4156,252982.0
2017-06-01 15:00:00,74.84,74.93,74.76,74.91,378224.0,41.4156,41.4655,41.3714,41.4544,378224.0
2017-06-01 15:30:00,74.91,75.4,74.9,75.39,1703296.0,41.4544,41.7255,41.4489,41.72,1703296.0
2017-06-02 09:30:00,75.33,75.42,74.81,74.91,886039.0,41.6868,41.7366,41.399,41.4544,886039.0
2017-06-02 10:00:00,74.91,75.0,74.8,74.99,385962.0,41.4544,41.5042,41.3935,41.4987,385962.0
2017-06-02 10:30:00,74.99,75.05,74.85,75.02,434724.0,41.4987,41.5319,41.4212,41.5153,434724.0
2017-06-02 11:00:00,75.02,75.06,74.93,74.94,283483.0,41.5153,41.5374,41.4655,41.471,283483.0
2017-06-02 11:30:00,74.94,75.05,74.93,75.01,375626.0,41.471,41.5319,41.4655,41.5097,375626.0
2017-06-02 12:00:00,75.0,75.01,74.87,74.95,248300.0,41.5042,41.5097,41.4322,41.4765,248300.0
2017-06-02 12:30:00,74.95,74.97,74.88,74.91,205258.0,41.4765,41.4876,41.4378,41.4544,205258.0
2017-06-02 13:00:00,74.92,74.95,74.86,74.92,196231.0,41.4599,41.4765,41.4267,41.4599,196231.0
2017-06-02 13:30:00,74.93,75.01,74.92,74.98,192442.0,41.4655,41.5097,41.4599,41.4931,192442.0
2017-06-02 14:00:00,74.97,75.02,74.95,74.96,279654.0,41.4876,41.5153,41.4765,41.4821,279654.0
2017-06-02 14:30:00,74.95,75.01,74.95,75.0,282718.0,41.4765,41.5097,41.4765,41.5042,282718.0
2017-06-02 15:00:00,74.99,75.1,74.98,75.06,466596.0,41.4987,41.5595,41.4931,41.5374,466596.0
2017-06-02 15:30:00,75.07,75.2,75.01,75.11,2182571.0,41.5429,41.6149,41.5097,41.5651,2182571.0
2017-06-05 09:30:00,75.14,75.26,74.85,74.95,482424.0,41.5817,41.6481,41.4212,41.4765,482424.0
2017-06-05 10:00:00,74.95,75.03,74.86,74.94,330421.0,41.4765,41.5208,41.4267,41.471,330421.0
2017-06-05 10:30:00,74.94,75.03,74.91,74.91,245571.0,41.471,41.5208,41.4544,41.4544,245571.0
2017-06-05 11:00:00,74.92,75.01,74.9,75.01,214521.0,41.4599,41.5097,41.4489,41.5097,214521.0
2017-06-05 11:30:00,75.01,75.14,74.98,75.11,207619.0,41.5097,41.5817,41.4931,41.5651,207619.0
2017-06-05 12:00:00,75.12,75.12,75.0,75.02,225595.0,41.5706,41.5706,41.5042,41.5153,225595.0
2017-06-05 12:30:00,75.01,75.03,74.88,74.9,170846.0,41.5097,41.5208,41.4378,41.4489,170846.0
2017-06-05 13:00:00,74.9,75.0,74.88,74.99,194495.0,41.4489,41.5042,41.4378,41.4987,194495.0
2017-06-05 13:30:00,74.99,74.99,74.91,74.93,198832.0,41.4987,41.4987,41.4544,41.4655,198832.0
2017-06-05 14:00:00,74.93,75.0,74.92,74.97,265470.0,41.4655,41.5042,41.4599,41.4876,265470.0
2017-06-05 14:30:00,74.96,75.0,74.87,74.98,259495.0,41.4821,41.5042,41.4322,41.4931,259495.0
2017-06-05 15:00:00,74.98,75.05,74.97,75.03,512946.0,41.4931,41.5319,41.4876,41.5208,512946.0
2017-06-05 15:30:00,75.02,75.15,74.99,75.05,1211577.0,41.5153,41.5872,41.4987,41.5319,1211577.0
2017-06-06 09:30:00,74.88,75.11,74.71,75.09,388229.0,41.4378,41.5651,41.3437,41.554,388229.0
2017-06-06 10:00:00,75.09,75.11,74.97,74.98,268381.0,41.554,41.5651,41.4876,41.4931,268381.0
2017-06-06 10:30:00,74.98,75.04,74.96,75.01,182365.0,41.4931,41.5263,41.4821,41.5097,182365.0
2017-06-06 11:00:00,75.01,75.06,75.0,75.03,218825.0,41.5097,41.5374,41.5042,41.5208,218825.0
2017-06-06 11:30:00,75.03,75.2,75.01,75.19,300228.0,41.5208,41.6149,41.5097,41.6093,300228.0
2017-06-06 12:00:00,75.2,75.26,75.11,75.15,271740.0,41.6149,41.6481,41.5651,41.5872,271740.0
2017-06-06 12:30:00,75.15,75.15,74.93,74.94,167579.0,41.5872,41.5872,41.4655,41.471,167579.0
2017-06-06 13:00:00,74.95,74.99,74.87,74.98,206944.0,41.4765,41.4987,41.4322,41.4931,206944.0
2017-06-06 13:30:00,74.97,75.12,74.95,75.06,219307.0,41.4876,41.5706,41.4765,41.5374,219307.0
2017-06-06 14:00:00,75.06,75.19,75.04,75.17,195078.0,41.5374,41.6093,41.5263,41.5983,195078.0
2017-06-06 14:30:00,75.17,75.33,75.14,75.29,262503.0,41.5983,41.6868,41.5817,41.6647,262503.0
2017-06-06 15:00:00,75.3,75.31,75.05,75.15,301431.0,41.6702,41.6757,41.5319,41.5872,301431.0
2017-06-06 15:30:00,75.14,75.28,75.07,75.25,815158.0,41.5817,41.6591,41.5429,41.6425,815158.0
2017-06-07 09:30:00,75.2,75.61,75.18,75.57,441451.0,41.6149,41.8418,41.6038,41.8196,441451.0
2017-06-07 10:00:00,75.57,75.7,75.53,75.65,419290.0,41.8196,41.8916,41.7975,41.8639,419290.0
2017-06-07 10:30:00,75.65,75.85,75.63,75.84,301670.0,41.8639,41.9746,41.8528,41.969,301670.0
2017-06-07 11:00:00,75.84,75.94,75.76,75.78,255556.0,41.969,42.0244,41.9248,41.9358,255556.0
2017-06-07 11:30:00,75.78,75.96,75.76,75.92,235419.0,41.9358,42.0354,41.9248,42.0133,235419.0
2017-06-07 12:00:00,75.92,75.92,75.57,75.59,250305.0,42.0133,42.0133,41.8196,41.8307,250305.0
2017-06-07 12:30:00,75.58,75.66,75.54,75.63,270094.0,41.8252,41.8694,41.803,41.8528,270094.0
2017-06-07 13:00:00,75.64,75.66,75.6,75.65,191527.0,41.8584,41.8694,41.8362,41.8639,191527.0
2017-06-07 13:30:00,75.65,75.7,75.62,75.69,172294.0,41.8639,41.8916,41.8473,41.886,172294.0
2017-06-07 14:00:00,75.69,75.7,75.61,75.61,177463.0,41.886,41.8916,41.8418,41.8418,177463.0
2017-06-07 14:30:00,75.62,75.66,75.48,75.51,182631.0,41.8473,41.8694,41.7698,41.7864,182631.0
2017-06-07 15:00:00,75.5,75.53,75.42,75.47,207710.0,41.7809,41.7975,41.7366,41.7643,207710.0
2017-06-07 15:30:00,75.47,75.62,75.46,75.62,767387.0,41.7643,41.8473,41.7587,41.8473,767387.0
2017-06-08 09:30:00,75.54,75.66,74.82,75.03,557644.0,41.803,41.8694,41.4046,41.5208,557644.0
2017-06-08 10:00:00,75.02,75.14,74.94,75.12,403716.0,41.5153,41.5817,41.471,41.5706,403716.0
2017-06-08 10:30:00,75.13,75.17,75.03,75.07,212142.0,41.5761,41.5983,41.5208,41.5429,212142.0
2017-06-08 11:00:00,75.06,75.11,74.82,74.91,349122.0,41.5374,41.5651,41.4046,41.4544,349122.0
2017-06-08 11:30:00,74.91,75.22,74.85,75.22,358246.0,41.4544,41.6259,41.4212,41.6259,358246.0
2017-06-08 12:00:00,75.22,75.26,75.06,75.16,302680.0,41.6259,41.6481,41.5374,41.5927,302680.0
2017-06-08 12:30:00,75.15,75.23,75.02,75.1,252511.0,41.5872,41.6315,41.5153,41.5595,252511.0
2017-06-08 13:00:00,75.1,75.13,74.83,74.87,233734.0,41.5595,41.5761,41.4101,41.4322,233734.0
2017-06-08 13:30:00,74.87,75.02,74.86,74.97,184997.0,41.4322,41.5153,41.4267,41.4876,184997.0
2017-06-08 14:00:00,74.97,75.06,74.95,74.99,181190.0,41.4876,41.5374,41.4765,41.4987,181190.0
2017-06-08 14:30:00,74.99,75.05,74.96,75.03,217739.0,41.4987,41.5319,41.4821,41.5208,217739.0
2017-06-08 15:00:00,75.03,75.23,75.02,75.23,246065.0,41.5208,41.6315,41.5153,41.6315,246065.0
2017-06-08 15:30:00,75.23,75.32,75.17,75.21,767067.0,41.6315,41.6813,41.5983,41.6204,767067.0
2017-06-09 09:30:00,75.06,75.39,75.0,75.13,317613.0,41.5374,41.72,41.5042,41.5761,317613.0
2017-06-09 10:00:00,75.14,75.3,75.12,75.24,183202.0,41.5817,41.6702,41.5706,41.637,183202.0
2017-06-09 10:30:00,75.24,75.29,75.21,75.22,219373.0,41.637,41.6647,41.6204,41.6259,219373.0
2017-06-09 11:00:00,75.22,75.4,75.2,75.4,189076.0,41.6259,41.7255,41.6149,41.7255,189076.0
2017-06-09 11:30:00,75.4,75.43,75.2,75.23,188016.0,41.7255,41.7421,41.6149,41.6315,188016.0
2017-06-09 12:00:00,75.23,75.36,75.21,75.34,202585.0,41.6315,41.7034,41.6204,41.6923,202585.0
2017-06-09 12:30:00,75.34,75.34,75.19,75.23,229446.0,41.6923,41.6923,41.6093,41.6315,229446.0
2017-06-09 13:00:00,75.22,75.26,75.06,75.21,273539.0,41.6259,41.6481,41.5374,41.6204,273539.0
2017-06-09 13:30:00,75.21,75.26,75.17,75.25,207588.0,41.6204,41.6481,41.5983,41.6425,207588.0
2017-06-09 14:00:00,75.25,75.4,75.25,75.31,293986.0,41.6425,41.7255,41.6425,41.6757,293986.0
2017-06-09 14:30:00,75.31,75.32,75.16,75.28,486704.0,41.6757,41.6813,41.5927,41.6591,486704.0
2017-06-09 15:00:00,75.28,75.41,75.21,75.32,384503.0,41.6591,41.7311,41.6204,41.6813,384503.0
2017-06-09 15:30:00,75.31,75.56,75.24,75.48,1058550.0,41.6757,41.8141,41.637,41.7698,1058550.0
2017-06-12 09:30:00,75.38,75.55,75.23,75.27,484318.0,41.7145,41.8086,41.6315,41.6536,484318.0
2017-06-12 10:00:00,75.27,75.29,74.99,75.07,581432.0,41.6536,41.6647,41.4987,41.5429,581432.0
2017-06-12 10:30:00,75.07,75.37,75.04,75.37,325227.0,41.5429,41.7089,41.5263,41.7089,325227.0
2017-06-12 11:00:00,75.36,75.48,75.25,75.25,361869.0,41.7034,41.7698,41.6425,41.6425,361869.0
2017-06-12 11:30:00,75.25,75.41,75.25,75.35,336531.0,41.6425,41.7311,41.6425,41.6979,336531.0
2017-06-12 12:00:00,75.35,75.41,75.26,75.39,213200.0,41.6979,41.7311,41.6481,41.72,213200.0
2017-06-12 12:30:00,75.39,75.39,75.28,75.34,237215.0,41.72,41.72,41.6591,41.6923,237215.0
2017-06-12 13:00:00,75.34,75.37,75.29,75.3,163503.0,41.6923,41.7089,41.6647,41.6702,163503.0
2017-06-12 13:30:00,75.31,75.36,75.26,75.29,233144.0,41.6757,41.7034,41.6481,41.6647,233144.0
2017-06-12 14:00:00,75.28,75.37,75.27,75.32,246034.0,41.6591,41.7089,41.6536,41.6813,246034.0
2017-06-12 14:30:00,75.32,75.39,75.3,75.37,288740.0,41.6813,41.72,41.6702,41.7089,288740.0
2017-06-12 15:00:00,75.37,75.45,75.34,75.37,335020.0,41.7089,41.7532,41.6923,41.7089,335020.0
2017-06-12 15:30:00,75.37,75.44,75.28,75.42,883007.0,41.7089,41.7477,41.6591,41.7366,883007.0
2017-06-13 09:30:00,74.73,74.85,74.6,74.71,538133.0,41.6914,41.7583,41.6188,41.6802,538133.0
2017-06-13 10:00:00,74.71,74.79,74.66,74.77,337510.0,41.6802,41.7248,41.6523,41.7137,337510.0
2017-06-13 10:30:00,74.76,74.78,74.48,74.49,482467.0,41.7081,41.7192,41.5519,41.5575,482467.0
2017-06-13 11:00:00,74.49,74.82,74.47,74.8,388167.0,41.5575,41.7416,41.5463,41.7304,388167.0
2017-06-13 11:30:00,74.79,74.82,74.7,74.76,252850.0,41.7248,41.7416,41.6746,41.7081,252850.0
2017-06-13 12:00:00,74.76,74.8,74.71,74.77,156329.0,41.7081,41.7304,41.6802,41.7137,156329.0
2017-06-13 12:30:00,74.77,74.87,74.76,74.83,159525.0,41.7137,41.7695,41.7081,41.7471,159525.0
2017-06-13 13:00:00,74.84,74.97,74.83,74.93,214438.0,41.7527,41.8252,41.7471,41.8029,214438.0
2017-06-13 13:30:00,74.92,74.93,74.85,74.87,170662.0,41.7974,41.8029,41.7583,41.7695,170662.0
2017-06-13 14:00:00,74.86,74.92,74.85,74.87,175550.0,41.7639,41.7974,41.7583,41.7695,175550.0
2017-06-13 14:30:00,74.88,74.89,74.76,74.78,170343.0,41.775,41.7806,41.7081,41.7192,170343.0
2017-06-13 15:00:00,74.78,74.96,74.76,74.94,312912.0,41.7192,41.8197,41.7081,41.8085,312912.0
2017-06-13 15:30:00,74.94,74.99,74.85,74.96,752218.0,41.8085,41.8364,41.7583,41.8197,752218.0
2017-06-14 09:30:00,75.34,75.41,75.16,75.27,397389.0,42.0317,42.0707,41.9312,41.9926,397389.0
2017-06-14 10:00:00,75.26,75.29,75.09,75.27,344201.0,41.987,42.0038,41.8922,41.9926,344201.0
2017-06-14 10:30:00,75.27,75.64,75.26,75.48,446679.0,41.9926,42.199,41.987,42.1098,446679.0
2017-06-14 11:00:00,75.49,75.63,75.46,75.63,191164.0,42.1153,42.1935,42.0986,42.1935,191164.0
2017-06-14 11:30:00,75.63,75.82,75.61,75.8,401826.0,42.1935,42.2995,42.1823,42.2883,401826.0
2017-06-14 12:00:00,75.81,76.0,75.8,75.98,198249.0,42.2939,42.3999,42.2883,42.3887,198249.0
2017-06-14 12:30:00,75.97,75.99,75.84,75.87,205505.0,42.3831,42.3943,42.3106,42.3273,205505.0
2017-06-14 13:00:00,75.87,75.96,75.86,75.91,162110.0,42.3273,42.3776,42.3218,42.3497,162110.0
2017-06-14 13:30:00,75.91,75.93,75.82,75.82,189049.0,42.3497,42.3608,42.2995,42.2995,189049.0
2017-06-14 14:00:00,75.84,75.92,75.68,75.69,195584.0,42.3106,42.3552,42.2213,42.2269,195584.0
2017-06-14 14:30:00,75.68,75.76,75.64,75.65,337630.0,42.2213,42.266,42.199,42.2046,337630.0
2017-06-14 15:00:00,75.65,75.72,75.46,75.66,397700.0,42.2046,42.2437,42.0986,42.2102,397700.0
2017-06-14 15:30:00,75.65,75.9,75.59,75.75,1011345.0,42.2046,42.3441,42.1711,42.2604,1011345.0
2017-06-15 09:30:00,75.62,75.68,75.33,75.48,291433.0,42.1879,42.2213,42.0261,42.1098,291433.0
2017-06-15 10:00:00,75.48,75.87,75.48,75.84,207070.0,42.1098,42.3273,42.1098,42.3106,207070.0
2017-06-15 10:30:00,75.84,76.1,75.78,76.0,310736.0,42.3106,42.4557,42.2771,42.3999,310736.0
2017-06-15 11:00:00,75.99,76.1,75.86,76.1,192711.0,42.3943,42.4557,42.3218,42.4557,192711.0
2017-06-15 11:30:00,76.1,76.1,75.93,76.0,197431.0,42.4557,42.4557,42.3608,42.3999,197431.0
2017-06-15 12:00:00,76.01,76.03,75.93,75.93,148341.0,42.4055,42.4166,42.3608,42.3608,148341.0
2017-06-15 12:30:00,75.93,76.0,75.92,75.98,203873.0,42.3608,42.3999,42.3552,42.3887,203873.0
2017-06-15 13:00:00,75.99,76.12,75.99,76.1,163426.0,42.3943,42.4668,42.3943,42.4557,163426.0
2017-06-15 13:30:00,76.09,76.12,76.06,76.08,143944.0,42.4501,42.4668,42.4333,42.4445,143944.0
2017-06-15 14:00:00,76.08,76.25,76.06,76.24,245633.0,42.4445,42.5393,42.4333,42.5338,245633.0
2017-06-15 14:30:00,76.24,76.4,76.23,76.4,282629.0,42.5338,42.623,42.5282,42.623,282629.0
2017-06-15 15:00:00,76.41,76.42,76.36,76.4,381150.0,42.6286,42.6342,42.6007,42.623,381150.0
2017-06-15 15:30:00,76.4,76.48,76.34,76.42,965374.0,42.623,42.6677,42.5896,42.6342,965374.0
2017-06-16 09:30:00,76.67,76.94,76.43,76.48,1716283.0,42.7737,42.9243,42.6398,42.6677,1716283.0
2017-06-16 10:00:00,76.47,76.56,76.32,76.47,289725.0,42.6621,42.7123,42.5784,42.6621,289725.0
2017-06-16 10:30:00,76.47,76.52,76.34,76.43,335863.0,42.6621,42.69,42.5896,42.6398,335863.0
2017-06-16 11:00:00,76.43,76.56,76.39,76.52,198347.0,42.6398,42.7123,42.6175,42.69,198347.0
2017-06-16 11:30:00,76.52,76.67,76.51,76.66,184262.0,42.69,42.7737,42.6844,42.7681,184262.0
2017-06-16 12:00:00,76.67,76.74,76.65,76.65,138020.0,42.7737,42.8127,42.7625,42.7625,138020.0
2017-06-16 12:30:00,76.65,76.68,76.53,76.64,148673.0,42.7625,42.7792,42.6956,42.7569,148673.0
2017-06-16 13:00:00,76.63,76.65,76.54,76.61,145412.0,42.7513,42.7625,42.7011,42.7402,145412.0
2017-06-16 13:30:00,76.61,76.69,76.6,76.68,98346.0,42.7402,42.7848,42.7346,42.7792,98346.0
2017-06-16 14:00:00,76.68,76.75,76.62,76.64,165568.0,42.7792,42.8183,42.7458,42.7569,165568.0
2017-06-16 14:30:00,76.64,76.8,76.62,76.78,182316.0,42.7569,42.8462,42.7458,42.835,182316.0
2017-06-16 15:00:00,76.79,76.88,76.77,76.84,311041.0,42.8406,42.8908,42.8295,42.8685,311041.0
2017-06-16 15:30:00,76.84,77.29,76.82,77.28,1649527.0,42.8685,43.1196,42.8573,43.114,1649527.0
2017-06-19 09:30:00,77.38,77.54,77.2,77.52,581368.0,43.1698,43.259,43.0693,43.2479,581368.0
2017-06-19 10:00:00,77.52,77.69,77.44,77.65,432929.0,43.2479,43.3427,43.2032,43.3204,432929.0
2017-06-19 10:30:00,77.65,77.74,77.54,77.56,294600.0,43.3204,43.3706,43.259,43.2702,294600.0
2017-06-19 11:00:00,77.57,77.74,77.56,77.73,206215.0,43.2758,43.3706,43.2702,43.365,206215.0
2017-06-19 11:30:00,77.72,77.78,77.64,77.73,210716.0,43.3595,43.3929,43.3148,43.365,210716.0
2017-06-19 12:00:00,77.73,77.76,77.63,77.67,151232.0,43.365,43.3818,43.3092,43.3316,151232.0
2017-06-19 12:30:00,77.67,77.69,77.57,77.58,124127.0,43.3316,43.3427,43.2758,43.2813,124127.0
2017-06-19 13:00:00,77.58,77.69,77.5,77.63,214000.0,43.2813,43.3427,43.2367,43.3092,214000.0
2017-06-19 13:30:00,77.62,77.67,77.56,77.6,205682.0,43.3037,43.3316,43.2702,43.2925,205682.0
2017-06-19 14:00:00,77.59,77.72,77.48,77.65,221659.0,43.2869,43.3595,43.2256,43.3204,221659.0
2017-06-19 14:30:00,77.64,77.65,77.53,77.57,175213.0,43.3148,43.3204,43.2535,43.2758,175213.0
2017-06-19 15:00:00,77.57,77.65,77.55,77.59,291088.0,43.2758,43.3204,43.2646,43.2869,291088.0
2017-06-19 15:30:00,77.6,77.76,77.59,77.7,763761.0,43.2925,43.3818,43.2869,43.3483,763761.0
2017-06-20 09:30:00,77.63,77.79,77.53,77.69,268240.0,43.3092,43.3985,43.2535,43.3427,268240.0
2017-06-20 10:00:00,77.69,77.7,77.48,77.58,269913.0,43.3427,43.3483,43.2256,43.2813,269913.0
2017-06-20 10:30:00,77.58,77.63,77.46,77.46,230492.0,43.2813,43.3092,43.2144,43.2144,230492.0
2017-06-20 11:00:00,77.47,77.6,77.43,77.52,242177.0,43.22,43.2925,43.1977,43.2479,242177.0
2017-06-20 11:30:00,77.52,77.61,77.44,77.47,189702.0,43.2479,43.2981,43.2032,43.22,189702.0
2017-06-20 12:00:00,77.48,77.51,77.38,77.41,140673.0,43.2256,43.2423,43.1698,43.1865,140673.0
2017-06-20 12:30:00,77.41,77.57,77.41,77.54,208424.0,43.1865,43.2758,43.1865,43.259,208424.0
2017-06-20 13:00:00,77.54,77.59,77.5,77.53,116235.0,43.259,43.2869,43.2367,43.2535,116235.0
2017-06-20 13:30:00,77.54,77.54,77.44,77.47,116572.0,43.259,43.259,43.2032,43.22,116572.0
2017-06-20 14:00:00,77.47,77.48,77.33,77.33,146829.0,43.22,43.2256,43.1419,43.1419,146829.0
2017-06-20 14:30:00,77.33,77.48,77.33,77.46,168566.0,43.1419,43.2256,43.1419,43.2144,168566.0
2017-06-20 15:00:00,77.46,77.47,77.36,77.42,179152.0,43.2144,43.22,43.1586,43.1921,179152.0
2017-06-20 15:30:00,77.42,77.45,77.29,77.33,562993.0,43.1921,43.2088,43.1196,43.1419,562993.0
2017-06-21 09:30:00,77.4,77.63,77.37,77.43,330294.0,43.1809,43.3092,43.1642,43.1977,330294.0
2017-06-21 10:00:00,77.43,77.53,77.3,77.32,223146.0,43.1977,43.2535,43.1251,43.1363,223146.0
2017-06-21 10:30:00,77.31,77.45,77.22,77.24,303206.0,43.1307,43.2088,43.0805,43.0917,303206.0
2017-06-21 11:00:00,77.23,77.26,76.92,76.92,234289.0,43.0861,43.1028,42.9131,42.9131,234289.0
2017-06-21 11:30:00,76.92,77.05,76.87,76.98,203063.0,42.9131,42.9857,42.8852,42.9466,203063.0
2017-06-21 12:00:00,76.98,77.1,76.98,77.08,170020.0,42.9466,43.0136,42.9466,43.0024,170020.0
2017-06-21 12:30:00,77.08,77.11,76.97,76.99,192951.0,43.0024,43.0191,42.941,42.9522,192951.0
2017-06-21 13:00:00,76.98,77.03,76.92,76.95,128379.0,42.9466,42.9745,42.9131,42.9299,128379.0
2017-06-21 13:30:00,76.95,77.03,76.94,77.03,142413.0,42.9299,42.9745,42.9243,42.9745,142413.0
2017-06-21 14:00:00,77.02,77.05,76.93,76.94,188863.0,42.9689,42.9857,42.9187,42.9243,188863.0
2017-06-21 14:30:00,76.94,77.04,76.93,77.01,237331.0,42.9243,42.9801,42.9187,42.9633,237331.0
2017-06-21 15:00:00,77.0,77.01,76.84,76.86,203278.0,42.9578,42.9633,42.8685,42.8797,203278.0
2017-06-21 15:30:00,76.86,77.04,76.85,77.03,863482.0,42.8797,42.9801,42.8741,42.9745,863482.0
2017-06-22 09:30:00,76.98,76.98,76.57,76.65,371251.0,42.9466,42.9466,42.7179,42.7625,371251.0
2017-06-22 10:00:00,76.64,76.73,76.56,76.58,320823.0,42.7569,42.8071,42.7123,42.7235,320823.0
2017-06-22 10:30:00,76.58,76.63,76.53,76.56,243984.0,42.7235,42.7513,42.6956,42.7123,243984.0
2017-06-22 11:00:00,76.56,76.61,76.52,76.55,276830.0,42.7123,42.7402,42.69,42.7067,276830.0
2017-06-22 11:30:00,76.56,76.76,76.52,76.66,206122.0,42.7123,42.8239,42.69,42.7681,206122.0
2017-06-22 12:00:00,76.66,76.78,76.6,76.77,111024.0,42.7681,42.835,42.7346,42.8295,111024.0
2017-06-22 12:30:00,76.77,76.8,76.7,76.73,178861.0,42.8295,42.8462,42.7904,42.8071,178861.0
2017-06-22 13:00:00,76.73,76.86,76.72,76.76,142447.0,42.8071,42.8797,42.8016,42.8239,142447.0
2017-06-22 13:30:00,76.76,76.76,76.68,76.72,103081.0,42.8239,42.8239,42.7792,42.8016,103081.0
2017-06-22 14:00:00,76.72,76.76,76.66,76.67,124556.0,42.8016,42.8239,42.7681,42.7737,124556.0
2017-06-22 14:30:00,76.67,76.7,76.58,76.63,142164.0,42.7737,42.7904,42.7235,42.7513,142164.0
2017-06-22 15:00:00,76.63,76.71,76.61,76.67,218023.0,42.7513,42.796,42.7402,42.7737,218023.0
2017-06-22 15:30:00,76.67,76.67,76.39,76.47,659379.0,42.7737,42.7737,42.6175,42.6621,659379.0
2017-06-23 09:30:00,76.42,76.79,76.4,76.78,285048.0,42.6342,42.8406,42.623,42.835,285048.0
2017-06-23 10:00:00,76.78,76.83,76.59,76.67,222047.0,42.835,42.8629,42.729,42.7737,222047.0
2017-06-23 10:30:00,76.67,76.87,76.64,76.71,158895.0,42.7737,42.8852,42.7569,42.796,158895.0
2017-06-23 11:00:00,76.71,76.83,76.69,76.78,141337.0,42.796,42.8629,42.7848,42.835,141337.0
2017-06-23 11:30:00,76.78,76.84,76.72,76.82,135438.0,42.835,42.8685,42.8016,42.8573,135438.0
2017-06-23 12:00:00,76.81,76.89,76.76,76.89,116924.0,42.8518,42.8964,42.8239,42.8964,116924.0
2017-06-23 12:30:00,76.89,76.93,76.75,76.75,75311.0,42.8964,42.9187,42.8183,42.8183,75311.0
2017-06-23 13:00:00,76.76,76.84,76.7,76.71,99847.0,42.8239,42.8685,42.7904,42.796,99847.0
2017-06-23 13:30:00,76.72,76.8,76.72,76.76,103218.0,42.8016,42.8462,42.8016,42.8239,103218.0
2017-06-23 14:00:00,76.75,76.77,76.63,76.63,145209.0,42.8183,42.8295,42.7513,42.7513,145209.0
2017-06-23 14:30:00,76.63,76.67,76.57,76.59,138549.0,42.7513,42.7737,42.7179,42.729,138549.0
2017-06-23 15:00:00,76.59,76.6,76.46,76.47,199338.0,42.729,42.7346,42.6565,42.6621,199338.0
2017-06-23 15:30:00,76.46,76.55,76.45,76.5,540639.0,42.6565,42.7067,42.6509,42.6788,540639.0
2017-06-26 09:30:00,76.48,76.65,76.42,76.65,553903.0,42.6677,42.7625,42.6342,42.7625,553903.0
2017-06-26 10:00:00,76.65,76.86,76.63,76.76,264456.0,42.7625,42.8797,42.7513,42.8239,264456.0
2017-06-26 10:30:00,76.76,76.82,76.64,76.8,276379.0,42.8239,42.8573,42.7569,42.8462,276379.0
2017-06-26 11:00:00,76.79,76.99,76.79,76.9,237918.0,42.8406,42.9522,42.8406,42.902,237918.0
2017-06-26 11:30:00,76.9,76.97,76.8,76.97,212584.0,42.902,42.941,42.8462,42.941,212584.0
2017-06-26 12:00:00,76.97,77.0,76.85,76.86,140231.0,42.941,42.9578,42.8741,42.8797,140231.0
2017-06-26 12:30:00,76.86,76.9,76.79,76.84,150957.0,42.8797,42.902,42.8406,42.8685,150957.0
2017-06-26 13:00:00,76.84,76.89,76.78,76.82,130138.0,42.8685,42.8964,42.835,42.8573,130138.0
2017-06-26 13:30:00,76.83,76.83,76.72,76.77,142673.0,42.8629,42.8629,42.8016,42.8295,142673.0
2017-06-26 14:00:00,76.77,76.79,76.68,76.73,157659.0,42.8295,42.8406,42.7792,42.8071,157659.0
2017-06-26 14:30:00,76.74,76.78,76.69,76.76,192167.0,42.8127,42.835,42.7848,42.8239,192167.0
2017-06-26 15:00:00,76.76,76.79,76.68,76.71,197123.0,42.8239,42.8406,42.7792,42.796,197123.0
2017-06-26 15:30:00,76.72,76.73,76.5,76.54,428181.0,42.8016,42.8071,42.6788,42.7011,428181.0
2017-06-27 09:30:00,76.37,76.44,76.14,76.42,421421.0,42.6063,42.6453,42.478,42.6342,421421.0
2017-06-27 10:00:00,76.42,76.43,76.07,76.07,316210.0,42.6342,42.6398,42.4389,42.4389,316210.0
2017-06-27 10:30:00,76.06,76.18,75.94,76.11,307884.0,42.4333,42.5003,42.3664,42.4612,307884.0
2017-06-27 11:00:00,76.1,76.12,75.85,75.92,349085.0,42.4557,42.4668,42.3162,42.3552,349085.0
2017-06-27 11:30:00,75.92,75.92,75.51,75.68,381067.0,42.3552,42.3552,42.1265,42.2213,381067.0
2017-06-27 12:00:00,75.68,75.82,75.68,75.78,189811.0,42.2213,42.2995,42.2213,42.2771,189811.0
2017-06-27 12:30:00,75.78,75.82,75.71,75.81,171223.0,42.2771,42.2995,42.2381,42.2939,171223.0
2017-06-27 13:00:00,75.82,75.82,75.49,75.5,289171.0,42.2995,42.2995,42.1153,42.1209,289171.0
2017-06-27 13:30:00,75.51,75.54,75.18,75.27,423616.0,42.1265,42.1432,41.9424,41.9926,423616.0
2017-06-27 14:00:00,75.28,75.58,75.25,75.53,259744.0,41.9982,42.1656,41.9815,42.1377,259744.0
2017-06-27 14:30:00,75.53,75.55,75.43,75.45,199810.0,42.1377,42.1488,42.0819,42.093,199810.0
2017-06-27 15:00:00,75.45,75.58,75.42,75.52,299188.0,42.093,42.1656,42.0763,42.1321,299188.0
2017-06-27 15:30:00,75.52,75.62,75.39,75.4,948470.0,42.1321,42.1879,42.0596,42.0651,948470.0
2017-06-28 09:30:00,75.75,75.83,75.49,75.63,329884.0,42.2604,42.305,42.1153,42.1935,329884.0
2017-06-28 10:00:00,75.62,75.91,75.62,75.87,228472.0,42.1879,42.3497,42.1879,42.3273,228472.0
2017-06-28 10:30:00,75.88,75.97,75.78,75.83,211114.0,42.3329,42.3831,42.2771,42.305,211114.0
2017-06-28 11:00:00,75.83,75.93,75.8,75.89,136447.0,42.305,42.3608,42.2883,42.3385,136447.0
2017-06-28 11:30:00,75.9,76.02,75.82,75.99,135199.0,42.3441,42.411,42.2995,42.3943,135199.0
2017-06-28 12:00:00,75.99,76.01,75.9,75.92,155941.0,42.3943,42.4055,42.3441,42.3552,155941.0
2017-06-28 12:30:00,75.92,75.93,75.85,75.91,86455.0,42.3552,42.3608,42.3162,42.3497,86455.0
2017-06-28 13:00:00,75.92,75.94,75.86,75.92,99776.0,42.3552,42.3664,42.3218,42.3552,99776.0
2017-06-28 13:30:00,75.92,75.97,75.87,75.92,125386.0,42.3552,42.3831,42.3273,42.3552,125386.0
2017-06-28 14:00:00,75.93,76.01,75.92,76.01,152558.0,42.3608,42.4055,42.3552,42.4055,152558.0
2017-06-28 14:30:00,76.01,76.06,75.89,75.91,213413.0,42.4055,42.4333,42.3385,42.3497,213413.0
2017-06-28 15:00:00,75.91,76.0,75.9,75.95,223269.0,42.3497,42.3999,42.3441,42.372,223269.0
2017-06-28 15:30:00,75.95,75.97,75.75,75.79,588992.0,42.372,42.3831,42.2604,42.2827,588992.0
2017-06-29 09:30:00,75.54,75.76,74.81,74.85,569837.0,42.1432,42.266,41.736,41.7583,569837.0
2017-06-29 10:00:00,74.84,75.01,74.7,74.81,278979.0,41.7527,41.8476,41.6746,41.736,278979.0
2017-06-29 10:30:00,74.81,74.85,74.67,74.78,310232.0,41.736,41.7583,41.6579,41.7192,310232.0
2017-06-29 11:00:00,74.78,74.83,74.64,74.7,256944.0,41.7192,41.7471,41.6411,41.6746,256944.0
2017-06-29 11:30:00,74.7,74.81,74.63,74.66,235065.0,41.6746,41.736,41.6356,41.6523,235065.0
2017-06-29 12:00:00,74.66,74.69,74.53,74.57,172944.0,41.6523,41.669,41.5798,41.6021,172944.0
2017-06-29 12:30:00,74.57,74.68,74.46,74.49,234907.0,41.6021,41.6635,41.5407,41.5575,234907.0
2017-06-29 13:00:00,74.5,74.58,74.12,74.16,362377.0,41.563,41.6077,41.351,41.3734,362377.0
2017-06-29 13:30:00,74.16,74.54,74.16,74.49,263869.0,41.3734,41.5854,41.3734,41.5575,263869.0
2017-06-29 14:00:00,74.49,74.59,74.45,74.51,266577.0,41.5575,41.6132,41.5351,41.5686,266577.0
2017-06-29 14:30:00,74.51,74.58,74.46,74.56,177908.0,41.5686,41.6077,41.5407,41.5965,177908.0
2017-06-29 15:00:00,74.57,74.62,74.4,74.41,283581.0,41.6021,41.63,41.5072,41.5128,283581.0
2017-06-29 15:30:00,74.42,74.56,74.37,74.42,877489.0,41.5184,41.5965,41.4905,41.5184,877489.0
2017-06-30 09:30:00,74.68,74.83,74.52,74.55,459963.0,41.6635,41.7471,41.5742,41.5909,459963.0
2017-06-30 10:00:00,74.55,74.7,74.52,74.63,321807.0,41.5909,41.6746,41.5742,41.6356,321807.0
2017-06-30 10:30:00,74.63,74.68,74.54,74.62,321303.0,41.6356,41.6635,41.5854,41.63,321303.0
2017-06-30 11:00:00,74.62,74.65,74.44,74.48,222727.0,41.63,41.6467,41.5296,41.5519,222727.0
2017-06-30 11:30:00,74.47,74.6,74.36,74.56,229568.0,41.5463,41.6188,41.4849,41.5965,229568.0
2017-06-30 12:00:00,74.57,74.66,74.52,74.57,207569.0,41.6021,41.6523,41.5742,41.6021,207569.0
2017-06-30 12:30:00,74.57,74.65,74.51,74.58,145121.0,41.6021,41.6467,41.5686,41.6077,145121.0
2017-06-30 13:00:00,74.58,74.61,74.55,74.59,140504.0,41.6077,41.6244,41.5909,41.6132,140504.0
2017-06-30 13:30:00,74.6,74.61,74.51,74.51,203175.0,41.6188,41.6244,41.5686,41.5686,203175.0
2017-06-30 14:00:00,74.51,74.68,74.51,74.62,196960.0,41.5686,41.6635,41.5686,41.63,196960.0
2017-06-30 14:30:00,74.63,74.67,74.56,74.61,203337.0,41.6356,41.6579,41.5965,41.6244,203337.0
2017-06-30 15:00:00,74.62,74.7,74.54,74.66,220874.0,41.63,41.6746,41.5854,41.6523,220874.0
2017-06-30 15:30:00,74.66,74.82,74.47,74.47,800006.0,41.6523,41.7416,41.5463,41.5463,800006.0
2017-07-03 09:30:00,74.71,74.91,74.62,74.84,405161.0,41.6802,41.7918,41.63,41.7527,405161.0
2017-07-03 10:00:00,74.84,74.87,74.51,74.52,235844.0,41.7527,41.7695,41.5686,41.5742,235844.0
2017-07-03 10:30:00,74.52,74.73,74.45,74.67,221671.0,41.5742,41.6914,41.5351,41.6579,221671.0
2017-07-03 11:00:00,74.67,74.76,74.41,74.41,218205.0,41.6579,41.7081,41.5128,41.5128,218205.0
2017-07-03 11:30:00,74.41,74.62,74.38,74.6,199161.0,41.5128,41.63,41.4961,41.6188,199161.0
2017-07-03 12:00:00,74.59,74.59,74.43,74.53,199425.0,41.6132,41.6132,41.524,41.5798,199425.0
2017-07-03 12:30:00,74.54,74.64,74.49,74.49,296495.0,41.5854,41.6411,41.5575,41.5575,296495.0
2017-07-05 09:30:00,74.51,74.8,74.51,74.67,512467.0,41.5686,41.7304,41.5686,41.6579,512467.0
2017-07-05 10:00:00,74.68,74.98,74.65,74.8,255175.0,41.6635,41.8308,41.6467,41.7304,255175.0
2017-07-05 10:30:00,74.8,74.87,74.69,74.73,179954.0,41.7304,41.7695,41.669,41.6914,179954.0
2017-07-05 11:00:00,74.73,74.85,74.7,74.81,158994.0,41.6914,41.7583,41.6746,41.736,158994.0
2017-07-05 11:30:00,74.8,74.84,74.46,74.59,307512.0,41.7304,41.7527,41.5407,41.6132,307512.0
2017-07-05 12:00:00,74.58,74.63,74.51,74.54,125054.0,41.6077,41.6356,41.5686,41.5854,125054.0
2017-07-05 12:30:00,74.54,74.55,74.47,74.52,149739.0,41.5854,41.5909,41.5463,41.5742,149739.0
2017-07-05 13:00:00,74.53,74.59,74.46,74.56,142447.0,41.5798,41.6132,41.5407,41.5965,142447.0
2017-07-05 13:30:00,74.57,74.63,74.48,74.53,126960.0,41.6021,41.6356,41.5519,41.5798,126960.0
2017-07-05 14:00:00,74.53,74.58,74.41,74.58,198542.0,41.5798,41.6077,41.5128,41.6077,198542.0
2017-07-05 14:30:00,74.57,74.57,74.46,74.51,182980.0,41.6021,41.6021,41.5407,41.5686,182980.0
2017-07-05 15:00:00,74.51,74.56,74.44,74.52,196394.0,41.5686,41.5965,41.5296,41.5742,196394.0
2017-07-05 15:30:00,74.53,74.66,74.51,74.59,514011.0,41.5798,41.6523,41.5686,41.6132,514011.0
2017-07-06 09:30:00,74.35,74.55,74.24,74.53,438652.0,41.4794,41.5909,41.418,41.5798,438652.0
2017-07-06 10:00:00,74.54,74.54,74.2,74.23,235388.0,41.5854,41.5854,41.3957,41.4124,235388.0
2017-07-06 10:30:00,74.22,74.36,74.19,74.34,170734.0,41.4068,41.4849,41.3901,41.4738,170734.0
2017-07-06 11:00:00,74.34,74.37,74.21,74.27,159917.0,41.4738,41.4905,41.4012,41.4347,159917.0
2017-07-06 11:30:00,74.28,74.35,74.24,74.3,126077.0,41.4403,41.4794,41.418,41.4515,126077.0
2017-07-06 12:00:00,74.31,74.33,74.22,74.23,118600.0,41.457,41.4682,41.4068,41.4124,118600.0
2017-07-06 12:30:00,74.22,74.28,74.16,74.21,197833.0,41.4068,41.4403,41.3734,41.4012,197833.0
2017-07-06 13:00:00,74.21,74.27,74.19,74.26,118775.0,41.4012,41.4347,41.3901,41.4291,118775.0
2017-07-06 13:30:00,74.26,74.3,74.18,74.28,146556.0,41.4291,41.4515,41.3845,41.4403,146556.0
2017-07-06 14:00:00,74.28,74.33,74.26,74.3,83122.0,41.4403,41.4682,41.4291,41.4515,83122.0
2017-07-06 14:30:00,74.3,74.4,74.27,74.38,106357.0,41.4515,41.5072,41.4347,41.4961,106357.0
2017-07-06 15:00:00,74.38,74.38,74.27,74.31,211240.0,41.4961,41.4961,41.4347,41.457,211240.0
2017-07-06 15:30:00,74.31,74.46,74.31,74.33,560295.0,41.457,41.5407,41.457,41.4682,560295.0
2017-07-07 09:30:00,74.6,74.62,74.24,74.31,357538.0,41.6188,41.63,41.418,41.457,357538.0
2017-07-07 10:00:00,74.31,74.39,74.25,74.3,236410.0,41.457,41.5017,41.4236,41.4515,236410.0
2017-07-07 10:30:00,74.3,74.47,74.29,74.36,149123.0,41.4515,41.5463,41.4459,41.4849,149123.0
2017-07-07 11:00:00,74.36,74.51,74.34,74.46,167141.0,41.4849,41.5686,41.4738,41.5407,167141.0
2017-07-07 11:30:00,74.47,74.49,74.34,74.36,126502.0,41.5463,41.5575,41.4738,41.4849,126502.0
2017-07-07 12:00:00,74.37,74.43,74.3,74.38,136104.0,41.4905,41.524,41.4515,41.4961,136104.0
2017-07-07 12:30:00,74.38,74.4,74.32,74.39,129049.0,41.4961,41.5072,41.4626,41.5017,129049.0
2017-07-07 13:00:00,74.38,74.41,74.05,74.06,210651.0,41.4961,41.5128,41.312,41.3176,210651.0
2017-07-07 13:30:00,74.06,74.08,73.92,73.93,243305.0,41.3176,41.3287,41.2395,41.245,243305.0
2017-07-07 14:00:00,73.93,74.09,73.93,74.07,170457.0,41.245,41.3343,41.245,41.3231,170457.0
2017-07-07 14:30:00,74.07,74.16,74.03,74.07,113864.0,41.3231,41.3734,41.3008,41.3231,113864.0
2017-07-07 15:00:00,74.06,74.3,74.06,74.26,163489.0,41.3176,41.4515,41.3176,41.4291,163489.0
2017-07-07 15:30:00,74.26,74.33,74.2,74.24,440309.0,41.4291,41.4682,41.3957,41.418,440309.0
2017-07-10 09:30:00,74.44,74.45,74.16,74.28,543801.0,41.5296,41.5351,41.3734,41.4403,543801.0
2017-07-10 10:00:00,74.28,74.67,74.26,74.48,346253.0,41.4403,41.6579,41.4291,41.5519,346253.0
2017-07-10 10:30:00,74.47,74.58,74.41,74.45,212466.0,41.5463,41.6077,41.5128,41.5351,212466.0
2017-07-10 11:00:00,74.45,74.57,74.41,74.51,192920.0,41.5351,41.6021,41.5128,41.5686,192920.0
2017-07-10 11:30:00,74.51,74.54,74.39,74.39,184751.0,41.5686,41.5854,41.5017,41.5017,184751.0
2017-07-10 12:00:00,74.39,74.4,74.16,74.2,230446.0,41.5017,41.5072,41.3734,41.3957,230446.0
2017-07-10 12:30:00,74.2,74.23,73.97,73.98,230600.0,41.3957,41.4124,41.2674,41.2729,230600.0
2017-07-10 13:00:00,73.98,74.03,73.92,74.0,201938.0,41.2729,41.3008,41.2395,41.2841,201938.0
2017-07-10 13:30:00,74.0,74.01,73.63,73.63,318741.0,41.2841,41.2897,41.0777,41.0777,318741.0
2017-07-10 14:00:00,73.63,73.65,73.49,73.52,384611.0,41.0777,41.0888,40.9996,41.0163,384611.0
2017-07-10 14:30:00,73.51,73.75,73.45,73.71,262771.0,41.0107,41.1446,40.9772,41.1223,262771.0
2017-07-10 15:00:00,73.71,73.88,73.71,73.8,263046.0,41.1223,41.2171,41.1223,41.1725,263046.0
2017-07-10 15:30:00,73.81,73.85,73.69,73.71,678500.0,41.1781,41.2004,41.1111,41.1223,678500.0
2017-07-11 09:30:00,73.82,73.96,73.5,73.52,409573.0,41.1837,41.2618,41.0051,41.0163,409573.0
2017-07-11 10:00:00,73.51,73.71,73.5,73.68,298463.0,41.0107,41.1223,41.0051,41.1056,298463.0
2017-07-11 10:30:00,73.69,73.8,73.65,73.78,297313.0,41.1111,41.1725,41.0888,41.1614,297313.0
2017-07-11 11:00:00,73.78,73.79,73.45,73.55,295534.0,41.1614,41.1669,40.9772,41.033,295534.0
2017-07-11 11:30:00,73.55,73.64,73.41,73.51,232902.0,41.033,41.0832,40.9549,41.0107,232902.0
2017-07-11 12:00:00,73.51,73.58,73.41,73.45,150862.0,41.0107,41.0498,40.9549,40.9772,150862.0
2017-07-11 12:30:00,73.44,73.55,73.4,73.51,142373.0,40.9717,41.033,40.9494,41.0107,142373.0
2017-07-11 13:00:00,73.51,73.52,73.3,73.31,242222.0,41.0107,41.0163,40.8936,40.8991,242222.0
2017-07-11 13:30:00,73.32,73.51,73.28,73.49,176350.0,40.9047,41.0107,40.8824,40.9996,176350.0
2017-07-11 14:00:00,73.49,73.57,73.45,73.5,143456.0,40.9996,41.0442,40.9772,41.0051,143456.0
2017-07-11 14:30:00,73.49,73.52,73.38,73.41,153192.0,40.9996,41.0163,40.9382,40.9549,153192.0
2017-07-11 15:00:00,73.41,73.51,73.38,73.49,151680.0,40.9549,41.0107,40.9382,40.9996,151680.0
2017-07-11 15:30:00,73.49,73.64,73.44,73.45,661571.0,40.9996,41.0832,40.9717,40.9772,661571.0
2017-07-12 09:30:00,73.72,74.07,73.72,74.0,302036.0,41.1279,41.3231,41.1279,41.2841,302036.0
2017-07-12 10:00:00,74.01,74.04,73.79,73.83,204902.0,41.2897,41.3064,41.1669,41.1892,204902.0
2017-07-12 10:30:00,73.83,73.93,73.72,73.9,194083.0,41.1892,41.245,41.1279,41.2283,194083.0
2017-07-12 11:00:00,73.9,73.93,73.69,73.76,249953.0,41.2283,41.245,41.1111,41.1502,249953.0
2017-07-12 11:30:00,73.76,73.8,73.73,73.78,186025.0,41.1502,41.1725,41.1335,41.1614,186025.0
2017-07-12 12:00:00,73.79,73.8,73.71,73.78,127526.0,41.1669,41.1725,41.1223,41.1614,127526.0
2017-07-12 12:30:00,73.78,73.84,73.75,73.76,108833.0,41.1614,41.1948,41.1446,41.1502,108833.0
2017-07-12 13:00:00,73.77,73.89,73.72,73.85,116091.0,41.1558,41.2227,41.1279,41.2004,116091.0
2017-07-12 13:30:00,73.84,73.96,73.81,73.95,113327.0,41.1948,41.2618,41.1781,41.2562,113327.0
2017-07-12 14:00:00,73.95,74.01,73.89,73.89,209044.0,41.2562,41.2897,41.2227,41.2227,209044.0
2017-07-12 14:30:00,73.89,73.93,73.82,73.82,180750.0,41.2227,41.245,41.1837,41.1837,180750.0
2017-07-12 15:00:00,73.83,73.89,73.79,73.88,305262.0,41.1892,41.2227,41.1669,41.2171,305262.0
2017-07-12 15:30:00,73.88,73.97,73.84,73.91,613534.0,41.2171,41.2674,41.1948,41.2339,613534.0
2017-07-13 09:30:00,73.86,73.96,73.59,73.65,263241.0,41.206,41.2618,41.0554,41.0888,263241.0
2017-07-13 10:00:00,73.64,73.78,73.57,73.6,183524.0,41.0832,41.1614,41.0442,41.0609,183524.0
2017-07-13 10:30:00,73.59,73.67,73.51,73.52,123011.0,41.0554,41.1,41.0107,41.0163,123011.0
2017-07-13 11:00:00,73.52,73.62,73.5,73.62,150862.0,41.0163,41.0721,41.0051,41.0721,150862.0
2017-07-13 11:30:00,73.61,73.67,73.55,73.6,128470.0,41.0665,41.1,41.033,41.0609,128470.0
2017-07-13 12:00:00,73.6,73.7,73.57,73.63,101085.0,41.0609,41.1167,41.0442,41.0777,101085.0
2017-07-13 12:30:00,73.64,73.69,73.62,73.62,88568.0,41.0832,41.1111,41.0721,41.0721,88568.0
2017-07-13 13:00:00,73.63,73.64,73.57,73.58,151028.0,41.0777,41.0832,41.0442,41.0498,151028.0
2017-07-13 13:30:00,73.59,73.59,73.54,73.55,136507.0,41.0554,41.0554,41.0275,41.033,136507.0
2017-07-13 14:00:00,73.55,73.59,73.51,73.54,166715.0,41.033,41.0554,41.0107,41.0275,166715.0
2017-07-13 14:30:00,73.54,73.55,73.44,73.46,182197.0,41.0275,41.033,40.9717,40.9828,182197.0
2017-07-13 15:00:00,73.45,73.5,73.4,73.41,199693.0,40.9772,41.0051,40.9494,40.9549,199693.0
2017-07-13 15:30:00,73.4,73.57,73.4,73.49,433088.0,40.9494,41.0442,40.9494,40.9996,433088.0
2017-07-14 09:30:00,73.7,73.99,73.7,73.87,299397.0,41.1167,41.2785,41.1167,41.2116,299397.0
2017-07-14 10:00:00,73.88,74.0,73.8,73.92,177503.0,41.2171,41.2841,41.1725,41.2395,177503.0
2017-07-14 10:30:00,73.91,73.98,73.83,73.88,146763.0,41.2339,41.2729,41.1892,41.2171,146763.0
2017-07-14 11:00:00,73.88,73.89,73.71,73.77,211302.0,41.2171,41.2227,41.1223,41.1558,211302.0
2017-07-14 11:30:00,73.77,73.83,73.7,73.8,149566.0,41.1558,41.1892,41.1167,41.1725,149566.0
2017-07-14 12:00:00,73.79,73.88,73.78,73.87,139351.0,41.1669,41.2171,41.1614,41.2116,139351.0
2017-07-14 12:30:00,73.87,74.02,73.83,73.98,108741.0,41.2116,41.2952,41.1892,41.2729,108741.0
2017-07-14 13:00:00,73.97,74.0,73.95,73.99,98746.0,41.2674,41.2841,41.2562,41.2785,98746.0
2017-07-14 13:30:00,74.0,74.0,73.88,73.9,178554.0,41.2841,41.2841,41.2171,41.2283,178554.0
2017-07-14 14:00:00,73.9,74.06,73.9,74.03,180422.0,41.2283,41.3176,41.2283,41.3008,180422.0
2017-07-14 14:30:00,74.03,74.1,73.95,73.96,151147.0,41.3008,41.3399,41.2562,41.2618,151147.0
2017-07-14 15:00:00,73.96,74.07,73.95,74.03,177156.0,41.2618,41.3231,41.2562,41.3008,177156.0
2017-07-14 15:30:00,74.03,74.14,73.86,73.93,595183.0,41.3008,41.3622,41.206,41.245,595183.0
2017-07-17 09:30:00,73.78,73.9,73.48,73.51,442242.0,41.1614,41.2283,40.994,41.0107,442242.0
2017-07-17 10:00:00,73.51,73.7,73.42,73.7,229308.0,41.0107,41.1167,40.9605,41.1167,229308.0
2017-07-17 10:30:00,73.69,73.71,73.49,73.52,192849.0,41.1111,41.1223,40.9996,41.0163,192849.0
2017-07-17 11:00:00,73.53,73.61,73.5,73.53,167640.0,41.0219,41.0665,41.0051,41.0219,167640.0
2017-07-17 11:30:00,73.53,73.55,73.46,73.54,109334.0,41.0219,41.033,40.9828,41.0275,109334.0
2017-07-17 12:00:00,73.55,73.64,73.54,73.54,154411.0,41.033,41.0832,41.0275,41.0275,154411.0
2017-07-17 12:30:00,73.55,73.55,73.43,73.44,172552.0,41.033,41.033,40.9661,40.9717,172552.0
2017-07-17 13:00:00,73.45,73.46,73.29,73.29,204011.0,40.9772,40.9828,40.888,40.888,204011.0
2017-07-17 13:30:00,73.3,73.31,73.21,73.29,313041.0,40.8936,40.8991,40.8434,40.888,313041.0
2017-07-17 14:00:00,73.29,73.44,73.29,73.43,180342.0,40.888,40.9717,40.888,40.9661,180342.0
2017-07-17 14:30:00,73.44,73.45,73.31,73.33,150154.0,40.9717,40.9772,40.8991,40.9103,150154.0
2017-07-17 15:00:00,73.33,73.36,73.24,73.31,293349.0,40.9103,40.927,40.8601,40.8991,293349.0
2017-07-17 15:30:00,73.32,73.39,73.28,73.35,693892.0,40.9047,40.9438,40.8824,40.9215,693892.0
2017-07-18 09:30:00,73.24,73.47,73.2,73.3,315530.0,40.8601,40.9884,40.8378,40.8936,315530.0
2017-07-18 10:00:00,73.32,73.47,73.31,73.39,183711.0,40.9047,40.9884,40.8991,40.9438,183711.0
2017-07-18 10:30:00,73.39,73.44,73.32,73.39,237246.0,40.9438,40.9717,40.9047,40.9438,237246.0
2017-07-18 11:00:00,73.4,73.59,73.37,73.54,193841.0,40.9494,41.0554,40.9326,41.0275,193841.0
2017-07-18 11:30:00,73.54,73.64,73.49,73.62,137452.0,41.0275,41.0832,40.9996,41.0721,137452.0
2017-07-18 12:00:00,73.62,73.62,73.42,73.53,210334.0,41.0721,41.0721,40.9605,41.0219,210334.0
2017-07-18 12:30:00,73.52,73.64,73.48,73.48,121413.0,41.0163,41.0832,40.994,40.994,121413.0
2017-07-18 13:00:00,73.48,73.52,73.47,73.5,87143.0,40.994,41.0163,40.9884,41.0051,87143.0
2017-07-18 13:30:00,73.49,73.55,73.41,73.44,98514.0,40.9996,41.033,40.9549,40.9717,98514.0
2017-07-18 14:00:00,73.44,73.5,73.3,73.33,133416.0,40.9717,41.0051,40.8936,40.9103,133416.0
2017-07-18 14:30:00,73.32,73.37,73.3,73.32,213813.0,40.9047,40.9326,40.8936,40.9047,213813.0
2017-07-18 15:00:00,73.31,73.32,73.23,73.25,202555.0,40.8991,40.9047,40.8545,40.8657,202555.0
2017-07-18 15:30:00,73.25,73.38,73.24,73.33,545052.0,40.8657,40.9382,40.8601,40.9103,545052.0
2017-07-19 09:30:00,73.42,73.58,73.2,73.55,249037.0,40.9605,41.0498,40.8378,41.033,249037.0
2017-07-19 10:00:00,73.56,73.6,73.28,73.33,261803.0,41.0386,41.0609,40.8824,40.9103,261803.0
2017-07-19 10:30:00,73.33,73.35,73.18,73.33,251672.0,40.9103,40.9215,40.8266,40.9103,251672.0
2017-07-19 11:00:00,73.34,73.38,73.25,73.31,246988.0,40.9159,40.9382,40.8657,40.8991,246988.0
2017-07-19 11:30:00,73.32,73.39,73.22,73.29,182987.0,40.9047,40.9438,40.8489,40.888,182987.0
2017-07-19 12:00:00,73.3,73.34,73.24,73.31,170314.0,40.8936,40.9159,40.8601,40.8991,170314.0
2017-07-19 12:30:00,73.31,73.34,73.25,73.28,220464.0,40.8991,40.9159,40.8657,40.8824,220464.0
2017-07-19 13:00:00,73.29,73.36,73.27,73.31,149012.0,40.888,40.927,40.8768,40.8991,149012.0
2017-07-19 13:30:00,73.31,73.32,73.19,73.2,311683.0,40.8991,40.9047,40.8322,40.8378,311683.0
2017-07-19 14:00:00,73.19,73.26,73.18,73.26,352630.0,40.8322,40.8712,40.8266,40.8712,352630.0
2017-07-19 14:30:00,73.25,73.36,73.22,73.33,257619.0,40.8657,40.927,40.8489,40.9103,257619.0
2017-07-19 15:00:00,73.33,73.46,73.33,73.44,225680.0,40.9103,40.9828,40.9103,40.9717,225680.0
2017-07-19 15:30:00,73.44,73.57,73.35,73.54,770585.0,40.9717,41.0442,40.9215,41.0275,770585.0
2017-07-20 09:30:00,73.48,73.66,73.27,73.62,525489.0,40.994,41.0944,40.8768,41.0721,525489.0
2017-07-20 10:00:00,73.62,73.8,73.59,73.66,362478.0,41.0721,41.1725,41.0554,41.0944,362478.0
2017-07-20 10:30:00,73.66,73.74,73.55,73.72,311510.0,41.0944,41.139,41.033,41.1279,311510.0
2017-07-20 11:00:00,73.72,73.76,73.62,73.76,271685.0,41.1279,41.1502,41.0721,41.1502,271685.0
2017-07-20 11:30:00,73.75,73.88,73.66,73.81,225597.0,41.1446,41.2171,41.0944,41.1781,225597.0
2017-07-20 12:00:00,73.81,73.88,73.77,73.88,162280.0,41.1781,41.2171,41.1558,41.2171,162280.0
2017-07-20 12:30:00,73.88,73.89,73.75,73.76,153804.0,41.2171,41.2227,41.1446,41.1502,153804.0
2017-07-20 13:00:00,73.76,73.79,73.67,73.69,121011.0,41.1502,41.1669,41.1,41.1111,121011.0
2017-07-20 13:30:00,73.7,73.74,73.58,73.66,167168.0,41.1167,41.139,41.0498,41.0944,167168.0
2017-07-20 14:00:00,73.66,73.67,73.57,73.57,156102.0,41.0944,41.1,41.0442,41.0442,156102.0
2017-07-20 14:30:00,73.58,73.76,73.57,73.75,150851.0,41.0498,41.1502,41.0442,41.1446,150851.0
2017-07-20 15:00:00,73.75,73.79,73.7,73.7,240698.0,41.1446,41.1669,41.1167,41.1167,240698.0
2017-07-20 15:30:00,73.7,73.71,73.5,73.61,729000.0,41.1167,41.1223,41.0051,41.0665,729000.0
2017-07-21 09:30:00,73.44,73.6,73.22,73.34,849597.0,40.9717,41.0609,40.8489,40.9159,849597.0
2017-07-21 10:00:00,73.34,73.38,73.31,73.33,251639.0,40.9159,40.9382,40.8991,40.9103,251639.0
2017-07-21 10:30:00,73.33,73.4,73.33,73.38,150536.0,40.9103,40.9494,40.9103,40.9382,150536.0
2017-07-21 11:00:00,73.38,73.4,73.29,73.33,118382.0,40.9382,40.9494,40.888,40.9103,118382.0
2017-07-21 11:30:00,73.34,73.49,73.33,73.45,183608.0,40.9159,40.9996,40.9103,40.9772,183608.0
2017-07-21 12:00:00,73.45,73.46,73.32,73.4,146361.0,40.9772,40.9828,40.9047,40.9494,146361.0
2017-07-21 12:30:00,73.41,73.5,73.39,73.47,175631.0,40.9549,41.0051,40.9438,40.9884,175631.0
2017-07-21 13:00:00,73.47,73.58,73.45,73.46,124545.0,40.9884,41.0498,40.9772,40.9828,124545.0
2017-07-21 13:30:00,73.47,73.55,73.38,73.54,126128.0,40.9884,41.033,40.9382,41.0275,126128.0
2017-07-21 14:00:00,73.53,73.55,73.49,73.51,106055.0,41.0219,41.033,40.9996,41.0107,106055.0
2017-07-21 14:30:00,73.51,73.54,73.45,73.45,170981.0,41.0107,41.0275,40.9772,40.9772,170981.0
2017-07-21 15:00:00,73.45,73.52,73.39,73.41,352041.0,40.9772,41.0163,40.9438,40.9549,352041.0
2017-07-21 15:30:00,73.42,73.5,73.38,73.42,720592.0,40.9605,41.0051,40.9382,40.9605,720592.0
2017-07-24 09:30:00,73.33,73.41,72.87,73.09,569400.0,40.9103,40.9549,40.6537,40.7764,569400.0
2017-07-24 10:00:00,73.1,73.25,72.98,72.98,330333.0,40.782,40.8657,40.715,40.715,330333.0
2017-07-24 10:30:00,72.98,73.05,72.85,73.05,323327.0,40.715,40.7541,40.6425,40.7541,323327.0
2017-07-24 11:00:00,73.05,73.19,72.91,73.15,260851.0,40.7541,40.8322,40.676,40.8099,260851.0
2017-07-24 11:30:00,73.15,73.23,72.92,73.1,620818.0,40.8099,40.8545,40.6816,40.782,620818.0
2017-07-24 12:00:00,73.09,73.15,72.97,73.03,208202.0,40.7764,40.8099,40.7095,40.7429,208202.0
2017-07-24 12:30:00,73.03,73.03,72.94,72.96,184841.0,40.7429,40.7429,40.6927,40.7039,184841.0
2017-07-24 13:00:00,72.96,72.96,72.81,72.84,206066.0,40.7039,40.7039,40.6202,40.6369,206066.0
2017-07-24 13:30:00,72.85,72.85,72.73,72.77,164029.0,40.6425,40.6425,40.5756,40.5979,164029.0
2017-07-24 14:00:00,72.78,72.82,72.67,72.71,360210.0,40.6035,40.6258,40.5421,40.5644,360210.0
2017-07-24 14:30:00,72.7,72.86,72.69,72.79,248998.0,40.5588,40.6481,40.5532,40.609,248998.0
2017-07-24 15:00:00,72.79,72.84,72.74,72.79,263579.0,40.609,40.6369,40.5811,40.609,263579.0
2017-07-24 15:30:00,72.79,72.89,72.64,72.65,1041664.0,40.609,40.6648,40.5254,40.5309,1041664.0
2017-07-25 09:30:00,73.0,73.07,72.79,72.99,503409.0,40.7262,40.7652,40.609,40.7206,503409.0
2017-07-25 10:00:00,72.99,73.0,72.6,72.63,365060.0,40.7206,40.7262,40.503,40.5198,365060.0
2017-07-25 10:30:00,72.63,72.67,72.45,72.46,386462.0,40.5198,40.5421,40.4194,40.4249,386462.0
2017-07-25 11:00:00,72.46,72.63,72.45,72.61,268828.0,40.4249,40.5198,40.4194,40.5086,268828.0
2017-07-25 11:30:00,72.6,72.63,72.33,72.36,356225.0,40.503,40.5198,40.3524,40.3691,356225.0
2017-07-25 12:00:00,72.37,72.45,72.36,72.44,376779.0,40.3747,40.4194,40.3691,40.4138,376779.0
2017-07-25 12:30:00,72.43,72.46,72.39,72.44,248594.0,40.4082,40.4249,40.3859,40.4138,248594.0
2017-07-25 13:00:00,72.44,72.45,72.29,72.36,414411.0,40.4138,40.4194,40.3301,40.3691,414411.0
2017-07-25 13:30:00,72.36,72.39,72.26,72.3,337192.0,40.3691,40.3859,40.3134,40.3357,337192.0
2017-07-25 14:00:00,72.3,72.39,72.25,72.26,261828.0,40.3357,40.3859,40.3078,40.3134,261828.0
2017-07-25 14:30:00,72.26,72.32,72.18,72.32,381493.0,40.3134,40.3468,40.2687,40.3468,381493.0
2017-07-25 15:00:00,72.31,72.32,72.17,72.28,534861.0,40.3412,40.3468,40.2631,40.3245,534861.0
2017-07-25 15:30:00,72.28,72.33,72.21,72.22,1304178.0,40.3245,40.3524,40.2855,40.291,1304178.0
2017-07-26 09:30:00,72.23,72.29,72.04,72.16,669643.0,40.2966,40.3301,40.1906,40.2576,669643.0
2017-07-26 10:00:00,72.17,72.18,72.08,72.09,428202.0,40.2631,40.2687,40.2129,40.2185,428202.0
2017-07-26 10:30:00,72.08,72.1,71.71,72.0,1065875.0,40.2129,40.2241,40.0065,40.1683,1065875.0
2017-07-26 11:00:00,72.0,72.35,71.94,72.28,470129.0,40.1683,40.3636,40.1348,40.3245,470129.0
2017-07-26 11:30:00,72.28,72.31,72.02,72.11,540420.0,40.3245,40.3412,40.1795,40.2297,540420.0
2017-07-26 12:00:00,72.11,72.17,71.99,72.0,377717.0,40.2297,40.2631,40.1627,40.1683,377717.0
2017-07-26 12:30:00,72.01,72.03,71.95,71.99,330595.0,40.1739,40.185,40.1404,40.1627,330595.0
2017-07-26 13:00:00,71.99,72.04,71.93,71.97,443382.0,40.1627,40.1906,40.1293,40.1516,443382.0
2017-07-26 13:30:00,71.98,72.03,71.96,72.0,499061.0,40.1571,40.185,40.146,40.1683,499061.0
2017-07-26 14:00:00,72.01,72.18,71.91,72.0,646202.0,40.1739,40.2687,40.1181,40.1683,646202.0
2017-07-26 14:30:00,72.0,72.02,71.81,71.86,554674.0,40.1683,40.1795,40.0623,40.0902,554674.0
2017-07-26 15:00:00,71.85,72.01,71.82,71.92,608087.0,40.0846,40.1739,40.0679,40.1237,608087.0
2017-07-26 15:30:00,71.92,71.92,71.69,71.74,1589602.0,40.1237,40.1237,39.9954,40.0233,1589602.0
2017-07-27 09:30:00,71.03,73.48,71.0,73.41,1127782.0,39.6271,40.994,39.6104,40.9549,1127782.0
2017-07-27 10:00:00,73.39,73.48,73.0,73.27,477143.0,40.9438,40.994,40.7262,40.8768,477143.0
2017-07-27 10:30:00,73.26,73.32,73.01,73.05,387787.0,40.8712,40.9047,40.7318,40.7541,387787.0
2017-07-27 11:00:00,73.05,73.46,73.02,73.45,347117.0,40.7541,40.9828,40.7374,40.9772,347117.0
2017-07-27 11:30:00,73.44,73.5,73.25,73.34,362029.0,40.9717,41.0051,40.8657,40.9159,362029.0
2017-07-27 12:00:00,73.34,73.52,73.22,73.41,285556.0,40.9159,41.0163,40.8489,40.9549,285556.0
2017-07-27 12:30:00,73.41,73.47,73.35,73.47,225508.0,40.9549,40.9884,40.9215,40.9884,225508.0
2017-07-27 13:00:00,73.46,73.5,73.37,73.46,335345.0,40.9828,41.0051,40.9326,40.9828,335345.0
2017-07-27 13:30:00,73.45,73.51,73.26,73.46,327687.0,40.9772,41.0107,40.8712,40.9828,327687.0
2017-07-27 14:00:00,73.46,73.71,73.44,73.5,571690.0,40.9828,41.1223,40.9717,41.0051,571690.0
2017-07-27 14:30:00,73.5,73.6,73.46,73.5,610297.0,41.0051,41.0609,40.9828,41.0051,610297.0
2017-07-27 15:00:00,73.5,73.77,73.46,73.77,840724.0,41.0051,41.1558,40.9828,41.1558,840724.0
2017-07-27 15:30:00,73.77,73.98,73.64,73.96,1685845.0,41.1558,41.2729,41.0832,41.2618,1685845.0
2017-07-28 09:30:00,73.99,74.17,73.35,73.51,684709.0,41.2785,41.3789,40.9215,41.0107,684709.0
2017-07-28 10:00:00,73.53,73.61,68.6,68.67,4690047.0,41.0219,41.0665,38.2715,38.3105,4690047.0
2017-07-28 10:30:00,68.6,68.9,60.01,66.19,16491417.0,38.2715,38.4388,33.4792,36.9269,16491417.0
2017-07-28 11:00:00,66.19,67.65,65.2,66.98,7069758.0,36.9269,37.7415,36.3746,37.3677,7069758.0
2017-07-28 11:30:00,66.99,67.28,66.0,66.95,3753069.0,37.3733,37.535,36.8209,37.3509,3753069.0
2017-07-28 12:00:00,66.95,67.02,65.5,66.13,3061171.0,37.3509,37.39,36.542,36.8935,3061171.0
2017-07-28 12:30:00,66.13,66.57,65.7,66.4,2326434.0,36.8935,37.1389,36.6536,37.0441,2326434.0
2017-07-28 13:00:00,66.4,67.55,66.33,66.87,2580037.0,37.0441,37.6857,37.005,37.3063,2580037.0
2017-07-28 13:30:00,66.85,67.95,66.34,67.72,2424089.0,37.2952,37.9088,37.0106,37.7805,2424089.0
2017-07-28 14:00:00,67.76,67.85,66.29,66.46,1787046.0,37.8028,37.853,36.9827,37.0776,1787046.0
2017-07-28 14:30:00,66.45,66.78,66.22,66.61,2025470.0,37.072,37.2561,36.9437,37.1613,2025470.0
2017-07-28 15:00:00,66.61,67.0,66.41,66.8,1384901.0,37.1613,37.3788,37.0497,37.2673,1384901.0
2017-07-28 15:30:00,66.8,67.12,66.8,66.97,2411773.0,37.2673,37.4458,37.2673,37.3621,2411773.0
2017-07-31 09:30:00,65.45,66.16,65.25,65.45,4820313.0,36.5141,36.9102,36.4025,36.5141,4820313.0
2017-07-31 10:00:00,65.45,65.46,64.33,65.0,2987434.0,36.5141,36.5197,35.8893,36.2631,2987434.0
2017-07-31 10:30:00,65.0,65.3,64.53,64.87,1922100.0,36.2631,36.4304,36.0008,36.1905,1922100.0
2017-07-31 11:00:00,64.86,65.4,64.85,64.92,1435524.0,36.1849,36.4862,36.1794,36.2184,1435524.0
2017-07-31 11:30:00,64.91,65.37,64.82,65.24,1192401.0,36.2128,36.4695,36.1626,36.3969,1192401.0
2017-07-31 12:00:00,65.24,65.39,64.99,65.01,1044125.0,36.3969,36.4806,36.2575,36.2686,1044125.0
2017-07-31 12:30:00,65.01,65.67,65.0,65.67,1366304.0,36.2686,36.6368,36.2631,36.6368,1366304.0
2017-07-31 13:00:00,65.67,65.72,65.2,65.29,957874.0,36.6368,36.6647,36.3746,36.4248,957874.0
2017-07-31 13:30:00,65.28,65.31,65.04,65.08,766720.0,36.4193,36.436,36.2854,36.3077,766720.0
2017-07-31 14:00:00,65.08,65.36,65.03,65.28,974829.0,36.3077,36.4639,36.2798,36.4193,974829.0
2017-07-31 14:30:00,65.27,65.28,64.83,64.97,1343237.0,36.4137,36.4193,36.1682,36.2463,1343237.0
2017-07-31 15:00:00,64.97,65.4,64.96,65.2,1393679.0,36.2463,36.4862,36.2407,36.3746,1393679.0
2017-07-31 15:30:00,65.2,65.25,64.83,65.01,2518995.0,36.3746,36.4025,36.1682,36.2686,2518995.0
2017-08-01 09:30:00,65.2,65.93,64.9,65.77,2296613.0,36.3746,36.7819,36.2073,36.6926,2296613.0
2017-08-01 10:00:00,65.76,66.63,65.64,66.03,1511878.0,36.687,37.1724,36.6201,36.8377,1511878.0
2017-08-01 10:30:00,66.03,66.1,65.71,65.84,1309871.0,36.8377,36.8767,36.6592,36.7317,1309871.0
2017-08-01 11:00:00,65.83,65.84,65.42,65.45,1155842.0,36.7261,36.7317,36.4974,36.5141,1155842.0
2017-08-01 11:30:00,65.45,65.95,65.41,65.92,842638.0,36.5141,36.793,36.4918,36.7763,842638.0
2017-08-01 12:00:00,65.92,65.99,65.83,65.85,704052.0,36.7763,36.8154,36.7261,36.7373,704052.0
2017-08-01 12:30:00,65.86,66.01,65.78,65.89,627792.0,36.7428,36.8265,36.6982,36.7596,627792.0
2017-08-01 13:00:00,65.88,65.91,65.59,65.67,491946.0,36.754,36.7707,36.5922,36.6368,491946.0
2017-08-01 13:30:00,65.67,65.82,65.59,65.75,586792.0,36.6368,36.7205,36.5922,36.6815,586792.0
2017-08-01 14:00:00,65.75,65.79,65.54,65.57,640811.0,36.6815,36.7038,36.5643,36.5811,640811.0
2017-08-01 14:30:00,65.58,65.73,65.53,65.55,950114.0,36.5866,36.6703,36.5587,36.5699,950114.0
2017-08-01 15:00:00,65.55,65.63,65.43,65.58,1142523.0,36.5699,36.6145,36.5029,36.5866,1142523.0
2017-08-01 15:30:00,65.58,65.63,65.42,65.48,1961478.0,36.5866,36.6145,36.4974,36.5308,1961478.0
2017-08-02 09:30:00,65.72,65.89,65.02,65.14,1991619.0,36.6647,36.7596,36.2742,36.3412,1991619.0
2017-08-02 10:00:00,65.14,65.55,65.08,65.29,1484391.0,36.3412,36.5699,36.3077,36.4248,1484391.0
2017-08-02 10:30:00,65.3,65.77,65.24,65.41,1116336.0,36.4304,36.6926,36.3969,36.4918,1116336.0
2017-08-02 11:00:00,65.41,65.57,65.33,65.38,1123987.0,36.4918,36.5811,36.4472,36.4751,1123987.0
2017-08-02 11:30:00,65.37,65.53,65.34,65.5,648667.0,36.4695,36.5587,36.4527,36.542,648667.0
2017-08-02 12:00:00,65.5,65.6,65.39,65.52,639951.0,36.542,36.5978,36.4806,36.5532,639951.0
2017-08-02 12:30:00,65.52,65.53,65.22,65.32,633672.0,36.5532,36.5587,36.3858,36.4416,633672.0
2017-08-02 13:00:00,65.31,65.52,65.29,65.44,778654.0,36.436,36.5532,36.4248,36.5085,778654.0
2017-08-02 13:30:00,65.43,65.64,65.34,65.61,787315.0,36.5029,36.6201,36.4527,36.6034,787315.0
2017-08-02 14:00:00,65.62,65.92,65.43,65.68,1012596.0,36.6089,36.7763,36.5029,36.6424,1012596.0
2017-08-02 14:30:00,65.67,65.74,65.47,65.51,1070402.0,36.6368,36.6759,36.5253,36.5476,1070402.0
2017-08-02 15:00:00,65.51,65.66,65.49,65.56,870657.0,36.5476,36.6313,36.5364,36.5755,870657.0
2017-08-02 15:30:00,65.56,65.92,65.51,65.55,3008722.0,36.5755,36.7763,36.5476,36.5699,3008722.0
2017-08-03 09:30:00,65.86,66.09,65.65,65.75,1393460.0,36.7428,36.8712,36.6257,36.6815,1393460.0
2017-08-03 10:00:00,65.74,66.11,65.69,66.1,1553634.0,36.6759,36.8823,36.648,36.8767,1553634.0
2017-08-03 10:30:00,66.11,66.12,65.83,65.84,865426.0,36.8823,36.8879,36.7261,36.7317,865426.0
2017-08-03 11:00:00,65.84,66.09,65.76,66.05,968680.0,36.7317,36.8712,36.687,36.8488,968680.0
2017-08-03 11:30:00,66.05,66.07,65.88,65.91,612662.0,36.8488,36.86,36.754,36.7707,612662.0
2017-08-03 12:00:00,65.9,66.09,65.85,66.02,600459.0,36.7652,36.8712,36.7373,36.8321,600459.0
2017-08-03 12:30:00,66.01,66.04,65.82,65.86,804362.0,36.8265,36.8433,36.7205,36.7428,804362.0
2017-08-03 13:00:00,65.87,65.96,65.83,65.85,549912.0,36.7484,36.7986,36.7261,36.7373,549912.0
2017-08-03 13:30:00,65.85,65.96,65.8,65.95,468344.0,36.7373,36.7986,36.7094,36.793,468344.0
2017-08-03 14:00:00,65.96,66.04,65.88,65.92,714063.0,36.7986,36.8433,36.754,36.7763,714063.0
2017-08-03 14:30:00,65.92,65.95,65.83,65.87,615133.0,36.7763,36.793,36.7261,36.7484,615133.0
2017-08-03 15:00:00,65.86,65.95,65.83,65.84,686063.0,36.7428,36.793,36.7261,36.7317,686063.0
2017-08-03 15:30:00,65.82,65.83,65.38,65.54,2042156.0,36.7205,36.7261,36.4751,36.5643,2042156.0
2017-08-04 09:30:00,65.86,66.43,65.75,65.83,1475988.0,36.7428,37.0608,36.6815,36.7261,1475988.0
2017-08-04 10:00:00,65.82,65.9,65.52,65.81,723654.0,36.7205,36.7652,36.5532,36.7149,723654.0
2017-08-04 10:30:00,65.8,65.95,65.6,65.68,704761.0,36.7094,36.793,36.5978,36.6424,704761.0
2017-08-04 11:00:00,65.67,65.99,65.57,65.98,676130.0,36.6368,36.8154,36.5811,36.8098,676130.0
2017-08-04 11:30:00,65.98,66.1,65.9,66.09,608649.0,36.8098,36.8767,36.7652,36.8712,608649.0
2017-08-04 12:00:00,66.09,66.1,65.74,65.79,322739.0,36.8712,36.8767,36.6759,36.7038,322739.0
2017-08-04 12:30:00,65.79,65.84,65.72,65.77,295418.0,36.7038,36.7317,36.6647,36.6926,295418.0
2017-08-04 13:00:00,65.77,65.8,65.63,65.65,395687.0,36.6926,36.7094,36.6145,36.6257,395687.0
2017-08-04 13:30:00,65.65,65.69,65.51,65.51,322091.0,36.6257,36.648,36.5476,36.5476,322091.0
2017-08-04 14:00:00,65.52,65.55,65.27,65.29,481582.0,36.5532,36.5699,36.4137,36.4248,481582.0
2017-08-04 14:30:00,65.29,65.52,65.28,65.41,476117.0,36.4248,36.5532,36.4193,36.4918,476117.0
2017-08-04 15:00:00,65.4,65.57,65.39,65.56,620660.0,36.4862,36.5811,36.4806,36.5755,620660.0
2017-08-04 15:30:00,65.56,65.57,65.44,65.48,1013103.0,36.5755,36.5811,36.5085,36.5308,1013103.0
2017-08-07 09:30:00,65.52,65.7,65.38,65.64,475590.0,36.5532,36.6536,36.4751,36.6201,475590.0
2017-08-07 10:00:00,65.65,65.85,65.6,65.6,558502.0,36.6257,36.7373,36.5978,36.5978,558502.0
2017-08-07 10:30:00,65.61,65.83,65.52,65.76,351404.0,36.6034,36.7261,36.5532,36.687,351404.0
2017-08-07 11:00:00,65.77,65.92,65.72,65.83,363882.0,36.6926,36.7763,36.6647,36.7261,363882.0
2017-08-07 11:30:00,65.84,66.04,65.8,65.99,360812.0,36.7317,36.8433,36.7094,36.8154,360812.0
2017-08-07 12:00:00,65.99,66.08,65.95,66.03,269977.0,36.8154,36.8656,36.793,36.8377,269977.0
2017-08-07 12:30:00,66.03,66.04,65.84,65.88,218818.0,36.8377,36.8433,36.7317,36.754,218818.0
2017-08-07 13:00:00,65.89,65.89,65.77,65.86,224914.0,36.7596,36.7596,36.6926,36.7428,224914.0
2017-08-07 13:30:00,65.87,65.88,65.72,65.8,301753.0,36.7484,36.754,36.6647,36.7094,301753.0
2017-08-07 14:00:00,65.8,65.88,65.75,65.79,337023.0,36.7094,36.754,36.6815,36.7038,337023.0
2017-08-07 14:30:00,65.79,65.85,65.74,65.84,255684.0,36.7038,36.7373,36.6759,36.7317,255684.0
2017-08-07 15:00:00,65.83,65.87,65.76,65.86,285567.0,36.7261,36.7484,36.687,36.7428,285567.0
2017-08-07 15:30:00,65.85,66.0,65.84,65.98,820559.0,36.7373,36.8209,36.7317,36.8098,820559.0
2017-08-08 09:30:00,65.91,66.11,65.65,66.02,655652.0,36.7707,36.8823,36.6257,36.8321,655652.0
2017-08-08 10:00:00,66.02,66.08,65.7,65.76,689793.0,36.8321,36.8656,36.6536,36.687,689793.0
2017-08-08 10:30:00,65.77,65.81,65.63,65.67,528172.0,36.6926,36.7149,36.6145,36.6368,528172.0
2017-08-08 11:00:00,65.66,65.66,65.38,65.44,400829.0,36.6313,36.6313,36.4751,36.5085,400829.0
2017-08-08 11:30:00,65.44,65.71,65.32,65.67,428924.0,36.5085,36.6592,36.4416,36.6368,428924.0
2017-08-08 12:00:00,65.67,65.73,65.65,65.66,247204.0,36.6368,36.6703,36.6257,36.6313,247204.0
2017-08-08 12:30:00,65.67,65.75,65.57,65.64,211308.0,36.6368,36.6815,36.5811,36.6201,211308.0
2017-08-08 13:00:00,65.63,65.72,65.54,65.69,690293.0,36.6145,36.6647,36.5643,36.648,690293.0
2017-08-08 13:30:00,65.68,65.68,65.33,65.36,324944.0,36.6424,36.6424,36.4472,36.4639,324944.0
2017-08-08 14:00:00,65.36,65.45,65.3,65.42,252668.0,36.4639,36.5141,36.4304,36.4974,252668.0
2017-08-08 14:30:00,65.41,65.42,65.21,65.25,283422.0,36.4918,36.4974,36.3802,36.4025,283422.0
2017-08-08 15:00:00,65.25,65.33,65.2,65.28,339446.0,36.4025,36.4472,36.3746,36.4193,339446.0
2017-08-08 15:30:00,65.28,65.44,65.22,65.37,859133.0,36.4193,36.5085,36.3858,36.4695,859133.0
2017-08-09 09:30:00,65.43,65.8,65.41,65.47,653634.0,36.5029,36.7094,36.4918,36.5253,653634.0
2017-08-09 10:00:00,65.47,65.52,65.31,65.32,357144.0,36.5253,36.5532,36.436,36.4416,357144.0
2017-08-09 10:30:00,65.33,65.56,65.33,65.41,319796.0,36.4472,36.5755,36.4472,36.4918,319796.0
2017-08-09 11:00:00,65.41,65.47,65.22,65.39,416997.0,36.4918,36.5253,36.3858,36.4806,416997.0
2017-08-09 11:30:00,65.39,65.59,65.35,65.57,371491.0,36.4806,36.5922,36.4583,36.5811,371491.0
2017-08-09 12:00:00,65.56,65.63,65.49,65.54,420790.0,36.5755,36.6145,36.5364,36.5643,420790.0
2017-08-09 12:30:00,65.55,65.56,65.41,65.45,214851.0,36.5699,36.5755,36.4918,36.5141,214851.0
2017-08-09 13:00:00,65.45,65.53,65.38,65.4,231883.0,36.5141,36.5587,36.4751,36.4862,231883.0
2017-08-09 13:30:00,65.42,65.54,65.33,65.35,211618.0,36.4974,36.5643,36.4472,36.4583,211618.0
2017-08-09 14:00:00,65.35,65.36,65.21,65.33,236958.0,36.4583,36.4639,36.3802,36.4472,236958.0
2017-08-09 14:30:00,65.32,65.36,65.23,65.34,227724.0,36.4416,36.4639,36.3914,36.4527,227724.0
2017-08-09 15:00:00,65.34,65.42,65.31,65.34,274345.0,36.4527,36.4974,36.436,36.4527,274345.0
2017-08-09 15:30:00,65.34,65.38,65.25,65.31,747477.0,36.4527,36.4751,36.4025,36.436,747477.0
2017-08-10 09:30:00,65.15,65.33,64.91,65.09,509839.0,36.3467,36.4472,36.2128,36.3133,509839.0
2017-08-10 10:00:00,65.09,65.28,64.98,65.11,450064.0,36.3133,36.4193,36.2519,36.3244,450064.0
2017-08-10 10:30:00,65.1,65.24,65.09,65.16,289533.0,36.3188,36.3969,36.3133,36.3523,289533.0
2017-08-10 11:00:00,65.15,65.33,65.02,65.33,331668.0,36.3467,36.4472,36.2742,36.4472,331668.0
2017-08-10 11:30:00,65.32,65.34,65.21,65.28,249931.0,36.4416,36.4527,36.3802,36.4193,249931.0
2017-08-10 12:00:00,65.25,65.38,65.1,65.12,282711.0,36.4025,36.4751,36.3188,36.33,282711.0
2017-08-10 12:30:00,65.11,65.27,65.08,65.25,280026.0,36.3244,36.4137,36.3077,36.4025,280026.0
2017-08-10 13:00:00,65.24,65.27,65.0,65.01,233046.0,36.3969,36.4137,36.2631,36.2686,233046.0
2017-08-10 13:30:00,65.02,65.09,64.99,65.03,241306.0,36.2742,36.3133,36.2575,36.2798,241306.0
2017-08-10 14:00:00,65.03,65.19,65.02,65.15,280523.0,36.2798,36.3691,36.2742,36.3467,280523.0
2017-08-10 14:30:00,65.14,65.23,65.06,65.11,279544.0,36.3412,36.3914,36.2965,36.3244,279544.0
2017-08-10 15:00:00,65.11,65.15,64.93,64.94,372712.0,36.3244,36.3467,36.224,36.2296,372712.0
2017-08-10 15:30:00,64.94,64.96,64.72,64.79,1018546.0,36.2296,36.2407,36.1068,36.1459,1018546.0
2017-08-11 09:30:00,65.08,65.2,64.62,64.94,934936.0,36.3077,36.3746,36.0511,36.2296,934936.0
2017-08-11 10:00:00,64.95,64.99,64.74,64.82,471502.0,36.2352,36.2575,36.118,36.1626,471502.0
2017-08-11 10:30:00,64.83,64.85,64.69,64.83,566214.0,36.1682,36.1794,36.0901,36.1682,566214.0
2017-08-11 11:00:00,64.83,64.83,64.63,64.74,404311.0,36.1682,36.1682,36.0566,36.118,404311.0
2017-08-11 11:30:00,64.74,64.79,64.56,64.56,398404.0,36.118,36.1459,36.0176,36.0176,398404.0
2017-08-11 12:00:00,64.56,64.64,64.53,64.6,256678.0,36.0176,36.0622,36.0008,36.0399,256678.0
2017-08-11 12:30:00,64.6,64.61,64.46,64.46,220171.0,36.0399,36.0455,35.9618,35.9618,220171.0
2017-08-11 13:00:00,64.46,64.58,64.33,64.57,409892.0,35.9618,36.0287,35.8893,36.0232,409892.0
2017-08-11 13:30:00,64.57,64.62,64.44,64.48,358530.0,36.0232,36.0511,35.9506,35.9729,358530.0
2017-08-11 14:00:00,64.49,64.51,64.38,64.4,291196.0,35.9785,35.9897,35.9172,35.9283,291196.0
2017-08-11 14:30:00,64.39,64.43,64.19,64.22,462397.0,35.9227,35.9451,35.8112,35.8279,462397.0
2017-08-11 15:00:00,64.22,64.31,64.12,64.16,483882.0,35.8279,35.8781,35.7721,35.7944,483882.0
2017-08-11 15:30:00,64.16,64.44,64.15,64.3,1215575.0,35.7944,35.9506,35.7888,35.8725,1215575.0
2017-08-14 09:30:00,64.37,64.75,64.19,64.6,526001.0,35.9116,36.1236,35.8112,36.0399,526001.0
2017-08-14 10:00:00,64.61,64.74,64.58,64.64,261116.0,36.0455,36.118,36.0287,36.0622,261116.0
2017-08-14 10:30:00,64.64,64.77,64.57,64.77,246985.0,36.0622,36.1347,36.0232,36.1347,246985.0
2017-08-14 11:00:00,64.77,64.82,64.6,64.77,227031.0,36.1347,36.1626,36.0399,36.1347,227031.0
2017-08-14 11:30:00,64.77,64.91,64.7,64.83,324630.0,36.1347,36.2128,36.0957,36.1682,324630.0
2017-08-14 12:00:00,64.84,65.0,64.81,64.95,216596.0,36.1738,36.2631,36.1571,36.2352,216596.0
2017-08-14 12:30:00,64.95,65.11,64.92,64.95,227172.0,36.2352,36.3244,36.2184,36.2352,227172.0
2017-08-14 13:00:00,64.95,65.1,64.9,65.04,266206.0,36.2352,36.3188,36.2073,36.2854,266206.0
2017-08-14 13:30:00,65.04,65.06,64.79,64.86,289006.0,36.2854,36.2965,36.1459,36.1849,289006.0
2017-08-14 14:00:00,64.86,64.91,64.75,64.82,226169.0,36.1849,36.2128,36.1236,36.1626,226169.0
2017-08-14 14:30:00,64.82,64.9,64.74,64.82,253807.0,36.1626,36.2073,36.118,36.1626,253807.0
2017-08-14 15:00:00,64.82,64.89,64.73,64.87,262431.0,36.1626,36.2017,36.1124,36.1905,262431.0
2017-08-14 15:30:00,64.86,64.89,64.73,64.8,945274.0,36.1849,36.2017,36.1124,36.1515,945274.0
2017-08-15 09:30:00,64.89,65.21,64.76,65.2,396223.0,36.2017,36.3802,36.1292,36.3746,396223.0
2017-08-15 10:00:00,65.2,65.22,65.04,65.1,411873.0,36.3746,36.3858,36.2854,36.3188,411873.0
2017-08-15 10:30:00,65.1,65.25,65.02,65.19,261078.0,36.3188,36.4025,36.2742,36.3691,261078.0
2017-08-15 11:00:00,65.2,65.34,65.18,65.27,256561.0,36.3746,36.4527,36.3635,36.4137,256561.0
2017-08-15 11:30:00,65.27,65.5,65.25,65.47,263304.0,36.4137,36.542,36.4025,36.5253,263304.0
2017-08-15 12:00:00,65.47,65.65,65.46,65.54,352980.0,36.5253,36.6257,36.5197,36.5643,352980.0
2017-08-15 12:30:00,65.53,65.57,65.43,65.43,188415.0,36.5587,36.5811,36.5029,36.5029,188415.0
2017-08-15 13:00:00,65.43,65.45,65.35,65.41,219542.0,36.5029,36.5141,36.4583,36.4918,219542.0
2017-08-15 13:30:00,65.41,65.51,65.35,65.49,175416.0,36.4918,36.5476,36.4583,36.5364,175416.0
2017-08-15 14:00:00,65.48,65.53,65.43,65.46,258843.0,36.5308,36.5587,36.5029,36.5197,258843.0
2017-08-15 14:30:00,65.46,65.48,65.37,65.41,193096.0,36.5197,36.5308,36.4695,36.4918,193096.0
2017-08-15 15:00:00,65.4,65.5,65.37,65.38,298677.0,36.4862,36.542,36.4695,36.4751,298677.0
2017-08-15 15:30:00,65.38,65.53,65.24,65.31,768613.0,36.4751,36.5587,36.3969,36.436,768613.0
2017-08-16 09:30:00,65.18,65.49,65.01,65.4,378681.0,36.3635,36.5364,36.2686,36.4862,378681.0
2017-08-16 10:00:00,65.41,65.58,65.21,65.26,296458.0,36.4918,36.5866,36.3802,36.4081,296458.0
2017-08-16 10:30:00,65.27,65.36,65.11,65.14,266205.0,36.4137,36.4639,36.3244,36.3412,266205.0
2017-08-16 11:00:00,65.14,65.27,65.12,65.23,215904.0,36.3412,36.4137,36.33,36.3914,215904.0
2017-08-16 11:30:00,65.23,65.35,65.13,65.31,319295.0,36.3914,36.4583,36.3356,36.436,319295.0
2017-08-16 12:00:00,65.31,65.31,65.15,65.17,200899.0,36.436,36.436,36.3467,36.3579,200899.0
2017-08-16 12:30:00,65.18,65.24,65.11,65.14,218315.0,36.3635,36.3969,36.3244,36.3412,218315.0
2017-08-16 13:00:00,65.13,65.28,65.13,65.24,158397.0,36.3356,36.4193,36.3356,36.3969,158397.0
2017-08-16 13:30:00,65.24,65.4,65.18,65.33,165328.0,36.3969,36.4862,36.3635,36.4472,165328.0
2017-08-16 14:00:00,65.32,65.45,65.29,65.42,336290.0,36.4416,36.5141,36.4248,36.4974,336290.0
2017-08-16 14:30:00,65.42,65.46,65.37,65.43,236351.0,36.4974,36.5197,36.4695,36.5029,236351.0
2017-08-16 15:00:00,65.43,65.51,65.39,65.49,203433.0,36.5029,36.5476,36.4806,36.5364,203433.0
2017-08-16 15:30:00,65.49,65.52,65.36,65.43,501347.0,36.5364,36.5532,36.4639,36.5029,501347.0
2017-08-17 09:30:00,65.45,65.55,65.37,65.42,459648.0,36.5141,36.5699,36.4695,36.4974,459648.0
2017-08-17 10:00:00,65.42,65.45,65.09,65.12,320617.0,36.4974,36.5141,36.3133,36.33,320617.0
2017-08-17 10:30:00,65.12,65.31,65.08,65.19,335892.0,36.33,36.436,36.3077,36.3691,335892.0
2017-08-17 11:00:00,65.18,65.29,64.85,64.89,494856.0,36.3635,36.4248,36.1794,36.2017,494856.0
2017-08-17 11:30:00,64.89,64.96,64.66,64.8,449874.0,36.2017,36.2407,36.0734,36.1515,449874.0
2017-08-17 12:00:00,64.79,64.91,64.71,64.91,219880.0,36.1459,36.2128,36.1013,36.2128,219880.0
2017-08-17 12:30:00,64.91,64.99,64.82,64.89,280638.0,36.2128,36.2575,36.1626,36.2017,280638.0
2017-08-17 13:00:00,64.88,64.94,64.83,64.89,203974.0,36.1961,36.2296,36.1682,36.2017,203974.0
2017-08-17 13:30:00,64.88,64.92,64.72,64.73,191579.0,36.1961,36.2184,36.1068,36.1124,191579.0
2017-08-17 14:00:00,64.73,64.74,64.47,64.61,309649.0,36.1124,36.118,35.9674,36.0455,309649.0
2017-08-17 14:30:00,64.61,64.62,64.39,64.48,325814.0,36.0455,36.0511,35.9227,35.9729,325814.0
2017-08-17 15:00:00,64.48,64.52,64.39,64.41,452880.0,35.9729,35.9953,35.9227,35.9339,452880.0
2017-08-17 15:30:00,64.41,64.51,64.28,64.33,837498.0,35.9339,35.9897,35.8614,35.8893,837498.0
2017-08-18 09:30:00,64.23,64.59,64.02,64.21,941768.0,35.8335,36.0343,35.7163,35.8223,941768.0
2017-08-18 10:00:00,64.21,64.42,64.21,64.27,375324.0,35.8223,35.9395,35.8223,35.8558,375324.0
2017-08-18 10:30:00,64.27,64.39,63.94,63.94,396607.0,35.8558,35.9227,35.6717,35.6717,396607.0
2017-08-18 11:00:00,63.95,64.11,63.84,64.08,491799.0,35.6773,35.7665,35.6159,35.7498,491799.0
2017-08-18 11:30:00,64.08,64.11,63.98,64.06,332021.0,35.7498,35.7665,35.694,35.7386,332021.0
2017-08-18 12:00:00,64.06,64.06,63.86,63.9,273809.0,35.7386,35.7386,35.6271,35.6494,273809.0
2017-08-18 12:30:00,63.9,64.2,63.89,64.07,253862.0,35.6494,35.8167,35.6438,35.7442,253862.0
2017-08-18 13:00:00,64.08,64.08,63.93,64.02,287474.0,35.7498,35.7498,35.6661,35.7163,287474.0
2017-08-18 13:30:00,64.02,64.12,64.0,64.0,255472.0,35.7163,35.7721,35.7052,35.7052,255472.0
2017-08-18 14:00:00,64.01,64.1,64.0,64.06,262119.0,35.7107,35.7609,35.7052,35.7386,262119.0
2017-08-18 14:30:00,64.07,64.07,63.92,63.94,366849.0,35.7442,35.7442,35.6605,35.6717,366849.0
2017-08-18 15:00:00,63.94,63.97,63.82,63.89,1102265.0,35.6717,35.6884,35.6047,35.6438,1102265.0
2017-08-18 15:30:00,63.88,63.92,63.67,63.7,1511577.0,35.6382,35.6605,35.5211,35.5378,1511577.0
2017-08-21 09:30:00,63.6,64.04,63.34,63.86,646781.0,35.482,35.7275,35.3369,35.6271,646781.0
2017-08-21 10:00:00,63.85,64.05,63.81,64.04,337186.0,35.6215,35.7331,35.5992,35.7275,337186.0
2017-08-21 10:30:00,64.04,64.25,63.95,64.23,278744.0,35.7275,35.8446,35.6773,35.8335,278744.0
2017-08-21 11:00:00,64.23,64.35,64.18,64.24,329901.0,35.8335,35.9004,35.8056,35.8391,329901.0
2017-08-21 11:30:00,64.24,64.29,64.18,64.2,286360.0,35.8391,35.8669,35.8056,35.8167,286360.0
2017-08-21 12:00:00,64.2,64.4,64.2,64.37,209961.0,35.8167,35.9283,35.8167,35.9116,209961.0
2017-08-21 12:30:00,64.38,64.43,64.31,64.39,140320.0,35.9172,35.9451,35.8781,35.9227,140320.0
2017-08-21 13:00:00,64.38,64.45,64.36,64.36,158859.0,35.9172,35.9562,35.906,35.906,158859.0
2017-08-21 13:30:00,64.37,64.58,64.36,64.4,194173.0,35.9116,36.0287,35.906,35.9283,194173.0
2017-08-21 14:00:00,64.4,64.43,64.34,64.36,198141.0,35.9283,35.9451,35.8948,35.906,198141.0
2017-08-21 14:30:00,64.36,64.44,64.34,64.4,199091.0,35.906,35.9506,35.8948,35.9283,199091.0
2017-08-21 15:00:00,64.4,64.51,64.34,64.46,317143.0,35.9283,35.9897,35.8948,35.9618,317143.0
2017-08-21 15:30:00,64.45,64.53,64.37,64.38,675230.0,35.9562,36.0008,35.9116,35.9172,675230.0
2017-08-22 09:30:00,64.39,64.61,64.35,64.37,389650.0,35.9227,36.0455,35.9004,35.9116,389650.0
2017-08-22 10:00:00,64.38,64.38,64.16,64.2,345268.0,35.9172,35.9172,35.7944,35.8167,345268.0
2017-08-22 10:30:00,64.2,64.32,64.16,64.16,324163.0,35.8167,35.8837,35.7944,35.7944,324163.0
2017-08-22 11:00:00,64.17,64.24,64.09,64.14,217810.0,35.8,35.8391,35.7554,35.7833,217810.0
2017-08-22 11:30:00,64.14,64.19,63.99,64.11,288177.0,35.7833,35.8112,35.6996,35.7665,288177.0
2017-08-22 12:00:00,64.11,64.18,64.04,64.09,196589.0,35.7665,35.8056,35.7275,35.7554,196589.0
2017-08-22 12:30:00,64.08,64.12,63.99,64.01,213716.0,35.7498,35.7721,35.6996,35.7107,213716.0
2017-08-22 13:00:00,64.02,64.08,63.98,64.03,312939.0,35.7163,35.7498,35.694,35.7219,312939.0
2017-08-22 13:30:00,64.03,64.09,64.0,64.07,209239.0,35.7219,35.7554,35.7052,35.7442,209239.0
2017-08-22 14:00:00,64.06,64.17,64.05,64.13,222615.0,35.7386,35.8,35.7331,35.7777,222615.0
2017-08-22 14:30:00,64.12,64.18,64.04,64.06,237005.0,35.7721,35.8056,35.7275,35.7386,237005.0
2017-08-22 15:00:00,64.07,64.16,64.04,64.13,252970.0,35.7442,35.7944,35.7275,35.7777,252970.0
2017-08-22 15:30:00,64.13,64.17,64.04,64.05,781438.0,35.7777,35.8,35.7275,35.7331,781438.0
2017-08-23 09:30:00,63.95,64.23,63.66,63.7,503357.0,35.6773,35.8335,35.5155,35.5378,503357.0
2017-08-23 10:00:00,63.7,64.0,63.67,63.97,301677.0,35.5378,35.7052,35.5211,35.6884,301677.0
2017-08-23 10:30:00,63.98,64.1,63.96,63.98,297975.0,35.694,35.7609,35.6828,35.694,297975.0
2017-08-23 11:00:00,63.98,64.04,63.75,63.8,246494.0,35.694,35.7275,35.5657,35.5936,246494.0
2017-08-23 11:30:00,63.8,63.84,63.62,63.76,277016.0,35.5936,35.6159,35.4932,35.5713,277016.0
2017-08-23 12:00:00,63.75,63.81,63.71,63.73,197623.0,35.5657,35.5992,35.5434,35.5545,197623.0
2017-08-23 12:30:00,63.74,63.82,63.72,63.82,159933.0,35.5601,35.6047,35.5489,35.6047,159933.0
2017-08-23 13:00:00,63.82,63.83,63.68,63.75,177904.0,35.6047,35.6103,35.5266,35.5657,177904.0
2017-08-23 13:30:00,63.75,63.83,63.72,63.79,154803.0,35.5657,35.6103,35.5489,35.588,154803.0
2017-08-23 14:00:00,63.79,63.92,63.74,63.86,199250.0,35.588,35.6605,35.5601,35.6271,199250.0
2017-08-23 14:30:00,63.86,63.99,63.85,63.97,181450.0,35.6271,35.6996,35.6215,35.6884,181450.0
2017-08-23 15:00:00,63.98,64.0,63.9,63.95,224969.0,35.694,35.7052,35.6494,35.6773,224969.0
2017-08-23 15:30:00,63.95,63.99,63.69,63.7,1134455.0,35.6773,35.6996,35.5322,35.5378,1134455.0
2017-08-24 09:30:00,63.81,63.92,63.46,63.59,452476.0,35.5992,35.6605,35.4039,35.4764,452476.0
2017-08-24 10:00:00,63.58,63.72,63.42,63.69,309391.0,35.4708,35.5489,35.3816,35.5322,309391.0
2017-08-24 10:30:00,63.68,63.77,63.65,63.74,326816.0,35.5266,35.5768,35.5099,35.5601,326816.0
2017-08-24 11:00:00,63.73,63.93,63.46,63.51,387241.0,35.5545,35.6661,35.4039,35.4318,387241.0
2017-08-24 11:30:00,63.51,63.61,63.48,63.56,245150.0,35.4318,35.4876,35.4151,35.4597,245150.0
2017-08-24 12:00:00,63.57,63.58,63.41,63.43,159301.0,35.4653,35.4708,35.376,35.3872,159301.0
2017-08-24 12:30:00,63.43,63.47,63.34,63.35,188317.0,35.3872,35.4095,35.3369,35.3425,188317.0
2017-08-24 13:00:00,63.35,63.5,63.31,63.49,237422.0,35.3425,35.4262,35.3202,35.4206,237422.0
2017-08-24 13:30:00,63.48,63.55,63.43,63.44,196235.0,35.4151,35.4541,35.3872,35.3927,196235.0
2017-08-24 14:00:00,63.43,63.56,63.4,63.45,206789.0,35.3872,35.4597,35.3704,35.3983,206789.0
2017-08-24 14:30:00,63.44,63.73,63.42,63.71,337711.0,35.3927,35.5545,35.3816,35.5434,337711.0
2017-08-24 15:00:00,63.72,63.74,63.64,63.71,451462.0,35.5489,35.5601,35.5043,35.5434,451462.0
2017-08-24 15:30:00,63.71,63.72,63.51,63.59,708067.0,35.5434,35.5489,35.4318,35.4764,708067.0
2017-08-25 09:30:00,63.89,64.26,63.8,64.13,356231.0,35.6438,35.8502,35.5936,35.7777,356231.0
2017-08-25 10:00:00,64.14,64.56,64.12,64.39,433982.0,35.7833,36.0176,35.7721,35.9227,433982.0
2017-08-25 10:30:00,64.39,64.49,64.34,64.46,286989.0,35.9227,35.9785,35.8948,35.9618,286989.0
2017-08-25 11:00:00,64.46,64.49,64.23,64.25,224354.0,35.9618,35.9785,35.8335,35.8446,224354.0
2017-08-25 11:30:00,64.26,64.37,64.25,64.33,185563.0,35.8502,35.9116,35.8446,35.8893,185563.0
2017-08-25 12:00:00,64.33,64.35,64.24,64.29,168629.0,35.8893,35.9004,35.8391,35.8669,168629.0
2017-08-25 12:30:00,64.28,64.4,64.28,64.39,156632.0,35.8614,35.9283,35.8614,35.9227,156632.0
2017-08-25 13:00:00,64.38,64.42,64.37,64.39,129797.0,35.9172,35.9395,35.9116,35.9227,129797.0
2017-08-25 13:30:00,64.38,64.4,64.31,64.33,154226.0,35.9172,35.9283,35.8781,35.8893,154226.0
2017-08-25 14:00:00,64.33,64.33,64.19,64.23,181950.0,35.8893,35.8893,35.8112,35.8335,181950.0
2017-08-25 14:30:00,64.22,64.3,64.22,64.25,203985.0,35.8279,35.8725,35.8279,35.8446,203985.0
2017-08-25 15:00:00,64.25,64.28,64.13,64.17,237506.0,35.8446,35.8614,35.7777,35.8,237506.0
2017-08-25 15:30:00,64.17,64.23,64.03,64.06,618331.0,35.8,35.8335,35.7219,35.7386,618331.0
2017-08-28 09:30:00,64.0,64.15,63.97,64.03,414968.0,35.7052,35.7888,35.6884,35.7219,414968.0
2017-08-28 10:00:00,64.03,64.15,63.91,64.11,275852.0,35.7219,35.7888,35.6549,35.7665,275852.0
2017-08-28 10:30:00,64.12,64.26,64.02,64.03,255274.0,35.7721,35.8502,35.7163,35.7219,255274.0
2017-08-28 11:00:00,64.03,64.07,63.98,64.03,196269.0,35.7219,35.7442,35.694,35.7219,196269.0
2017-08-28 11:30:00,64.02,64.03,63.91,63.95,260469.0,35.7163,35.7219,35.6549,35.6773,260469.0
2017-08-28 12:00:00,63.96,63.97,63.79,63.89,310154.0,35.6828,35.6884,35.588,35.6438,310154.0
2017-08-28 12:30:00,63.88,63.94,63.84,63.92,139509.0,35.6382,35.6717,35.6159,35.6605,139509.0
2017-08-28 13:00:00,63.91,64.05,63.9,64.04,179881.0,35.6549,35.7331,35.6494,35.7275,179881.0
2017-08-28 13:30:00,64.04,64.1,64.0,64.1,221947.0,35.7275,35.7609,35.7052,35.7609,221947.0
2017-08-28 14:00:00,64.1,64.18,64.06,64.09,251217.0,35.7609,35.8056,35.7386,35.7554,251217.0
2017-08-28 14:30:00,64.09,64.1,63.98,64.03,218221.0,35.7554,35.7609,35.694,35.7219,218221.0
2017-08-28 15:00:00,64.02,64.04,63.78,63.87,327547.0,35.7163,35.7275,35.5824,35.6326,327547.0
2017-08-28 15:30:00,63.86,63.99,63.83,63.9,730605.0,35.6271,35.6996,35.6103,35.6494,730605.0
2017-08-29 09:30:00,63.62,64.12,63.61,64.11,338070.0,35.4932,35.7721,35.4876,35.7665,338070.0
2017-08-29 10:00:00,64.1,64.36,63.98,64.35,503531.0,35.7609,35.906,35.694,35.9004,503531.0
2017-08-29 10:30:00,64.37,64.39,64.23,64.25,254398.0,35.9116,35.9227,35.8335,35.8446,254398.0
2017-08-29 11:00:00,64.25,64.25,64.08,64.08,237725.0,35.8446,35.8446,35.7498,35.7498,237725.0
2017-08-29 11:30:00,64.07,64.16,64.0,64.01,218902.0,35.7442,35.7944,35.7052,35.7107,218902.0
2017-08-29 12:00:00,64.0,64.09,63.93,64.06,127615.0,35.7052,35.7554,35.6661,35.7386,127615.0
2017-08-29 12:30:00,64.06,64.08,63.95,63.96,124837.0,35.7386,35.7498,35.6773,35.6828,124837.0
2017-08-29 13:00:00,63.97,64.01,63.94,63.97,177327.0,35.6884,35.7107,35.6717,35.6884,177327.0
2017-08-29 13:30:00,63.98,64.01,63.84,63.91,193269.0,35.694,35.7107,35.6159,35.6549,193269.0
2017-08-29 14:00:00,63.91,63.97,63.79,63.8,204754.0,35.6549,35.6884,35.588,35.5936,204754.0
2017-08-29 14:30:00,63.8,63.87,63.79,63.81,241660.0,35.5936,35.6326,35.588,35.5992,241660.0
2017-08-29 15:00:00,63.8,63.84,63.77,63.82,308772.0,35.5936,35.6159,35.5768,35.6047,308772.0
2017-08-29 15:30:00,63.82,63.89,63.76,63.8,629692.0,35.6047,35.6438,35.5713,35.5936,629692.0
2017-08-30 09:30:00,63.92,63.99,63.68,63.74,400720.0,35.6605,35.6996,35.5266,35.5601,400720.0
2017-08-30 10:00:00,63.74,63.94,63.71,63.94,239175.0,35.5601,35.6717,35.5434,35.6717,239175.0
2017-08-30 10:30:00,63.93,64.02,63.85,63.94,281639.0,35.6661,35.7163,35.6215,35.6717,281639.0
2017-08-30 11:00:00,63.93,63.94,63.83,63.89,185929.0,35.6661,35.6717,35.6103,35.6438,185929.0
2017-08-30 11:30:00,63.88,63.98,63.82,63.98,204953.0,35.6382,35.694,35.6047,35.694,204953.0
2017-08-30 12:00:00,63.98,63.99,63.87,63.99,136796.0,35.694,35.6996,35.6326,35.6996,136796.0
2017-08-30 12:30:00,63.99,64.03,63.88,63.96,174077.0,35.6996,35.7219,35.6382,35.6828,174077.0
2017-08-30 13:00:00,63.95,64.1,63.94,64.08,118106.0,35.6773,35.7609,35.6717,35.7498,118106.0
2017-08-30 13:30:00,64.09,64.2,64.08,64.19,159972.0,35.7554,35.8167,35.7498,35.8112,159972.0
2017-08-30 14:00:00,64.19,64.2,64.12,64.18,205888.0,35.8112,35.8167,35.7721,35.8056,205888.0
2017-08-30 14:30:00,64.18,64.2,64.12,64.19,208034.0,35.8056,35.8167,35.7721,35.8112,208034.0
2017-08-30 15:00:00,64.19,64.19,64.0,64.07,268023.0,35.8112,35.8112,35.7052,35.7442,268023.0
2017-08-30 15:30:00,64.06,64.08,63.83,64.03,833511.0,35.7386,35.7498,35.6103,35.7219,833511.0
2017-08-31 09:30:00,64.23,64.24,63.76,63.88,485115.0,35.8335,35.8391,35.5713,35.6382,485115.0
2017-08-31 10:00:00,63.87,64.05,63.86,63.98,455021.0,35.6326,35.7331,35.6271,35.694,455021.0
2017-08-31 10:30:00,63.98,64.03,63.87,63.93,386854.0,35.694,35.7219,35.6326,35.6661,386854.0
2017-08-31 11:00:00,63.93,64.01,63.89,63.92,405239.0,35.6661,35.7107,35.6438,35.6605,405239.0
2017-08-31 11:30:00,63.92,63.93,63.76,63.82,412462.0,35.6605,35.6661,35.5713,35.6047,412462.0
2017-08-31 12:00:00,63.83,63.83,63.71,63.74,274046.0,35.6103,35.6103,35.5434,35.5601,274046.0
2017-08-31 12:30:00,63.74,63.82,63.7,63.77,559627.0,35.5601,35.6047,35.5378,35.5768,559627.0
2017-08-31 13:00:00,63.77,63.78,63.63,63.67,239543.0,35.5768,35.5824,35.4987,35.5211,239543.0
2017-08-31 13:30:00,63.68,63.76,63.65,63.75,174321.0,35.5266,35.5713,35.5099,35.5657,174321.0
2017-08-31 14:00:00,63.75,63.75,63.48,63.6,411801.0,35.5657,35.5657,35.4151,35.482,411801.0
2017-08-31 14:30:00,63.61,63.66,63.56,63.57,533215.0,35.4876,35.5155,35.4597,35.4653,533215.0
2017-08-31 15:00:00,63.57,63.6,63.47,63.51,530922.0,35.4653,35.482,35.4095,35.4318,530922.0
2017-08-31 15:30:00,63.52,63.57,63.36,63.4,1089047.0,35.4374,35.4653,35.3481,35.3704,1089047.0
2017-09-01 09:30:00,63.5,63.51,63.04,63.28,817943.0,35.4262,35.4318,35.1696,35.3035,817943.0
2017-09-01 10:00:00,63.3,63.38,63.12,63.15,298027.0,35.3146,35.3593,35.2142,35.2309,298027.0
2017-09-01 10:30:00,63.15,63.26,63.03,63.24,322083.0,35.2309,35.2923,35.164,35.2812,322083.0
2017-09-01 11:00:00,63.23,63.35,63.21,63.32,288010.0,35.2756,35.3425,35.2644,35.3258,288010.0
2017-09-01 11:30:00,63.32,63.56,63.28,63.51,297001.0,35.3258,35.4597,35.3035,35.4318,297001.0
2017-09-01 12:00:00,63.5,63.51,63.33,63.33,270418.0,35.4262,35.4318,35.3314,35.3314,270418.0
2017-09-01 12:30:00,63.33,63.47,63.3,63.44,166107.0,35.3314,35.4095,35.3146,35.3927,166107.0
2017-09-01 13:00:00,63.45,63.58,63.39,63.58,205070.0,35.3983,35.4708,35.3648,35.4708,205070.0
2017-09-01 13:30:00,63.58,63.6,63.49,63.51,220352.0,35.4708,35.482,35.4206,35.4318,220352.0
2017-09-01 14:00:00,63.51,63.59,63.47,63.49,199457.0,35.4318,35.4764,35.4095,35.4206,199457.0
2017-09-01 14:30:00,63.48,63.52,63.46,63.48,267497.0,35.4151,35.4374,35.4039,35.4151,267497.0
2017-09-01 15:00:00,63.47,63.62,63.47,63.57,338469.0,35.4095,35.4932,35.4095,35.4653,338469.0
2017-09-01 15:30:00,63.57,63.57,63.48,63.51,1281663.0,35.4653,35.4653,35.4151,35.4318,1281663.0
2017-09-05 09:30:00,63.31,63.6,63.13,63.13,512476.0,35.3202,35.482,35.2198,35.2198,512476.0
2017-09-05 10:00:00,63.14,63.14,62.88,62.96,579614.0,35.2254,35.2254,35.0803,35.1249,579614.0
2017-09-05 10:30:00,62.97,63.05,62.77,62.91,656655.0,35.1305,35.1752,35.0189,35.0971,656655.0
2017-09-05 11:00:00,62.9,63.12,62.84,63.03,417994.0,35.0915,35.2142,35.058,35.164,417994.0
2017-09-05 11:30:00,63.03,63.08,62.76,62.89,389280.0,35.164,35.1919,35.0134,35.0859,389280.0
2017-09-05 12:00:00,62.88,62.89,62.71,62.73,360567.0,35.0803,35.0859,34.9855,34.9966,360567.0
2017-09-05 12:30:00,62.72,62.74,62.54,62.61,457598.0,34.9911,35.0022,34.8906,34.9297,457598.0
2017-09-05 13:00:00,62.6,62.75,62.57,62.69,306456.0,34.9241,35.0078,34.9074,34.9743,306456.0
2017-09-05 13:30:00,62.68,62.76,62.56,62.61,519947.0,34.9687,35.0134,34.9018,34.9297,519947.0
2017-09-05 14:00:00,62.62,62.8,62.58,62.78,309577.0,34.9353,35.0357,34.9129,35.0245,309577.0
2017-09-05 14:30:00,62.78,62.78,62.66,62.69,319681.0,35.0245,35.0245,34.9576,34.9743,319681.0
2017-09-05 15:00:00,62.69,62.86,62.67,62.85,441378.0,34.9743,35.0692,34.9632,35.0636,441378.0
2017-09-05 15:30:00,62.85,62.96,62.63,62.86,1447354.0,35.0636,35.1249,34.9408,35.0692,1447354.0
2017-09-06 09:30:00,62.91,63.31,62.5,62.77,550387.0,35.0971,35.3202,34.8683,35.0189,550387.0
2017-09-06 10:00:00,62.77,62.88,62.68,62.79,412015.0,35.0189,35.0803,34.9687,35.0301,412015.0
2017-09-06 10:30:00,62.78,62.81,62.64,62.76,413424.0,35.0245,35.0413,34.9464,35.0134,413424.0
2017-09-06 11:00:00,62.76,62.9,62.72,62.85,341089.0,35.0134,35.0915,34.9911,35.0636,341089.0
2017-09-06 11:30:00,62.84,62.99,62.84,62.98,224695.0,35.058,35.1417,35.058,35.1361,224695.0
2017-09-06 12:00:00,62.99,63.55,62.97,63.41,752493.0,35.1417,35.4541,35.1305,35.376,752493.0
2017-09-06 12:30:00,63.41,63.65,63.18,63.18,1857902.0,35.376,35.5099,35.2477,35.2477,1857902.0
2017-09-06 13:00:00,63.17,63.38,63.14,63.24,359795.0,35.2421,35.3593,35.2254,35.2812,359795.0
2017-09-06 13:30:00,63.23,63.27,63.09,63.15,194133.0,35.2756,35.2979,35.1975,35.2309,194133.0
2017-09-06 14:00:00,63.14,63.23,63.12,63.2,220879.0,35.2254,35.2756,35.2142,35.2588,220879.0
2017-09-06 14:30:00,63.2,63.24,63.1,63.24,252751.0,35.2588,35.2812,35.2031,35.2812,252751.0
2017-09-06 15:00:00,63.23,63.45,63.14,63.37,315416.0,35.2756,35.3983,35.2254,35.3537,315416.0
2017-09-06 15:30:00,63.36,63.37,63.16,63.27,823593.0,35.3481,35.3537,35.2365,35.2979,823593.0
2017-09-07 09:30:00,63.45,63.55,63.18,63.23,523783.0,35.3983,35.4541,35.2477,35.2756,523783.0
2017-09-07 10:00:00,63.23,63.36,63.15,63.34,288974.0,35.2756,35.3481,35.2309,35.3369,288974.0
2017-09-07 10:30:00,63.34,63.35,63.21,63.22,348623.0,35.3369,35.3425,35.2644,35.27,348623.0
2017-09-07 11:00:00,63.22,63.25,63.05,63.12,347556.0,35.27,35.2867,35.1752,35.2142,347556.0
2017-09-07 11:30:00,63.12,63.18,63.0,63.01,264065.0,35.2142,35.2477,35.1473,35.1528,264065.0
2017-09-07 12:00:00,63.0,63.03,62.82,62.84,343173.0,35.1473,35.164,35.0468,35.058,343173.0
2017-09-07 12:30:00,62.84,62.97,62.75,62.8,357356.0,35.058,35.1305,35.0078,35.0357,357356.0
2017-09-07 13:00:00,62.8,62.83,62.75,62.78,281302.0,35.0357,35.0524,35.0078,35.0245,281302.0
2017-09-07 13:30:00,62.78,62.85,62.73,62.83,346803.0,35.0245,35.0636,34.9966,35.0524,346803.0
2017-09-07 14:00:00,62.83,62.91,62.8,62.8,389038.0,35.0524,35.0971,35.0357,35.0357,389038.0
2017-09-07 14:30:00,62.8,62.81,62.6,62.75,411067.0,35.0357,35.0413,34.9241,35.0078,411067.0
2017-09-07 15:00:00,62.75,62.75,62.5,62.57,521771.0,35.0078,35.0078,34.8683,34.9074,521771.0
2017-09-07 15:30:00,62.57,62.74,62.55,62.72,1174378.0,34.9074,35.0022,34.8962,34.9911,1174378.0
2017-09-08 09:30:00,62.68,62.86,62.62,62.7,426760.0,34.9687,35.0692,34.9353,34.9799,426760.0
2017-09-08 10:00:00,62.69,62.71,62.5,62.51,375298.0,34.9743,34.9855,34.8683,34.8739,375298.0
2017-09-08 10:30:00,62.51,62.57,62.41,62.46,624947.0,34.8739,34.9074,34.8181,34.846,624947.0
2017-09-08 11:00:00,62.46,62.48,62.39,62.43,416415.0,34.846,34.8572,34.8069,34.8293,416415.0
2017-09-08 11:30:00,62.43,62.43,62.22,62.29,366923.0,34.8293,34.8293,34.7121,34.7512,366923.0
2017-09-08 12:00:00,62.28,62.35,62.2,62.25,329003.0,34.7456,34.7846,34.701,34.7288,329003.0
2017-09-08 12:30:00,62.26,62.27,62.14,62.2,260052.0,34.7344,34.74,34.6675,34.701,260052.0
2017-09-08 13:00:00,62.2,62.27,62.17,62.2,238958.0,34.701,34.74,34.6842,34.701,238958.0
2017-09-08 13:30:00,62.2,62.21,62.1,62.12,206306.0,34.701,34.7065,34.6452,34.6563,206306.0
2017-09-08 14:00:00,62.13,62.13,62.03,62.09,341298.0,34.6619,34.6619,34.6061,34.6396,341298.0
2017-09-08 14:30:00,62.09,62.23,62.08,62.2,349403.0,34.6396,34.7177,34.634,34.701,349403.0
2017-09-08 15:00:00,62.2,62.21,62.1,62.21,333845.0,34.701,34.7065,34.6452,34.7065,333845.0
2017-09-08 15:30:00,62.21,62.32,62.14,62.25,831264.0,34.7065,34.7679,34.6675,34.7288,831264.0
2017-09-11 09:30:00,62.59,62.78,62.55,62.61,547384.0,34.9185,35.0245,34.8962,34.9297,547384.0
2017-09-11 10:00:00,62.61,62.64,62.55,62.59,262911.0,34.9297,34.9464,34.8962,34.9185,262911.0
2017-09-11 10:30:00,62.6,62.66,62.59,62.65,308751.0,34.9241,34.9576,34.9185,34.952,308751.0
2017-09-11 11:00:00,62.65,62.74,62.56,62.7,302707.0,34.952,35.0022,34.9018,34.9799,302707.0
2017-09-11 11:30:00,62.71,62.76,62.66,62.7,433844.0,34.9855,35.0134,34.9576,34.9799,433844.0
2017-09-11 12:00:00,62.72,62.73,62.67,62.67,230313.0,34.9911,34.9966,34.9632,34.9632,230313.0
2017-09-11 12:30:00,62.68,62.72,62.67,62.69,264667.0,34.9687,34.9911,34.9632,34.9743,264667.0
2017-09-11 13:00:00,62.7,62.78,62.68,62.72,384097.0,34.9799,35.0245,34.9687,34.9911,384097.0
2017-09-11 13:30:00,62.72,62.72,62.64,62.64,273313.0,34.9911,34.9911,34.9464,34.9464,273313.0
2017-09-11 14:00:00,62.65,62.67,62.62,62.66,206602.0,34.952,34.9632,34.9353,34.9576,206602.0
2017-09-11 14:30:00,62.67,62.7,62.62,62.64,505173.0,34.9632,34.9799,34.9353,34.9464,505173.0
2017-09-11 15:00:00,62.64,62.65,62.53,62.53,354070.0,34.9464,34.952,34.8851,34.8851,354070.0
2017-09-11 15:30:00,62.54,62.56,62.44,62.47,1108762.0,34.8906,34.9018,34.8348,34.8516,1108762.0
2017-09-12 09:30:00,62.44,62.47,62.26,62.3,520979.0,34.8348,34.8516,34.7344,34.7567,520979.0
2017-09-12 10:00:00,62.3,62.38,62.28,62.31,381069.0,34.7567,34.8014,34.7456,34.7623,381069.0
2017-09-12 10:30:00,62.31,62.36,62.27,62.34,373289.0,34.7623,34.7902,34.74,34.7791,373289.0
2017-09-12 11:00:00,62.35,62.46,62.32,62.36,457965.0,34.7846,34.846,34.7679,34.7902,457965.0
2017-09-12 11:30:00,62.36,62.36,62.16,62.16,326931.0,34.7902,34.7902,34.6786,34.6786,326931.0
2017-09-12 12:00:00,62.16,62.24,62.14,62.19,209461.0,34.6786,34.7233,34.6675,34.6954,209461.0
2017-09-12 12:30:00,62.2,62.25,62.18,62.23,239644.0,34.701,34.7288,34.6898,34.7177,239644.0
2017-09-12 13:00:00,62.23,62.24,62.11,62.21,249898.0,34.7177,34.7233,34.6507,34.7065,249898.0
2017-09-12 13:30:00,62.21,62.23,62.15,62.16,239712.0,34.7065,34.7177,34.6731,34.6786,239712.0
2017-09-12 14:00:00,62.16,62.18,62.12,62.13,325139.0,34.6786,34.6898,34.6563,34.6619,325139.0
2017-09-12 14:30:00,62.14,62.25,62.13,62.25,346658.0,34.6675,34.7288,34.6619,34.7288,346658.0
2017-09-12 15:00:00,62.25,62.29,62.18,62.23,349866.0,34.7288,34.7512,34.6898,34.7177,349866.0
2017-09-12 15:30:00,62.23,62.53,62.22,62.5,998519.0,34.7177,34.8851,34.7121,34.8683,998519.0
2017-09-13 09:30:00,62.75,62.83,62.47,62.76,708745.0,35.0078,35.0524,34.8516,35.0134,708745.0
2017-09-13 10:00:00,62.76,62.89,62.67,62.88,759384.0,35.0134,35.0859,34.9632,35.0803,759384.0
2017-09-13 10:30:00,62.89,62.94,62.85,62.87,500586.0,35.0859,35.1138,35.0636,35.0747,500586.0
2017-09-13 11:00:00,62.87,62.91,62.8,62.87,360796.0,35.0747,35.0971,35.0357,35.0747,360796.0
2017-09-13 11:30:00,62.87,62.93,62.79,62.81,370963.0,35.0747,35.1082,35.0301,35.0413,370963.0
2017-09-13 12:00:00,62.81,62.82,62.55,62.58,288601.0,35.0413,35.0468,34.8962,34.9129,288601.0
2017-09-13 12:30:00,62.58,62.62,62.43,62.45,399320.0,34.9129,34.9353,34.8293,34.8404,399320.0
2017-09-13 13:00:00,62.45,62.6,62.39,62.59,218472.0,34.8404,34.9241,34.8069,34.9185,218472.0
2017-09-13 13:30:00,62.58,62.6,62.43,62.48,223071.0,34.9129,34.9241,34.8293,34.8572,223071.0
2017-09-13 14:00:00,62.49,62.56,62.47,62.51,172904.0,34.8627,34.9018,34.8516,34.8739,172904.0
2017-09-13 14:30:00,62.5,62.53,62.44,62.51,187305.0,34.8683,34.8851,34.8348,34.8739,187305.0
2017-09-13 15:00:00,62.52,62.56,62.45,62.56,303383.0,34.8795,34.9018,34.8404,34.9018,303383.0
2017-09-13 15:30:00,62.56,62.62,62.46,62.5,790675.0,34.9018,34.9353,34.846,34.8683,790675.0
2017-09-14 09:30:00,62.12,62.22,61.85,62.05,743935.0,35.0236,35.08,34.8714,34.9841,743935.0
2017-09-14 10:00:00,62.05,62.05,61.95,61.96,275699.0,34.9841,34.9841,34.9277,34.9334,275699.0
2017-09-14 10:30:00,61.97,62.12,61.91,62.09,356825.0,34.939,35.0236,34.9052,35.0067,356825.0
2017-09-14 11:00:00,62.08,62.1,61.99,61.99,305634.0,35.001,35.0123,34.9503,34.9503,305634.0
2017-09-14 11:30:00,62.0,62.05,61.97,61.99,296832.0,34.9559,34.9841,34.939,34.9503,296832.0
2017-09-14 12:00:00,62.0,62.09,61.87,62.08,676034.0,34.9559,35.0067,34.8826,35.001,676034.0
2017-09-14 12:30:00,62.09,62.24,62.08,62.09,309301.0,35.0067,35.0912,35.001,35.0067,309301.0
2017-09-14 13:00:00,62.09,62.14,62.05,62.14,289442.0,35.0067,35.0349,34.9841,35.0349,289442.0
2017-09-14 13:30:00,62.14,62.26,62.11,62.23,274373.0,35.0349,35.1025,35.0179,35.0856,274373.0
2017-09-14 14:00:00,62.24,62.26,62.18,62.24,228556.0,35.0912,35.1025,35.0574,35.0912,228556.0
2017-09-14 14:30:00,62.23,62.4,62.23,62.38,409149.0,35.0856,35.1814,35.0856,35.1702,409149.0
2017-09-14 15:00:00,62.38,62.41,62.27,62.4,333821.0,35.1702,35.1871,35.1082,35.1814,333821.0
2017-09-14 15:30:00,62.41,62.42,62.27,62.29,1379602.0,35.1871,35.1927,35.1082,35.1194,1379602.0
2017-09-15 09:30:00,62.33,62.81,62.26,62.64,2552253.0,35.142,35.4126,35.1025,35.3168,2552253.0
2017-09-15 10:00:00,62.64,62.65,62.35,62.43,311861.0,35.3168,35.3224,35.1533,35.1984,311861.0
2017-09-15 10:30:00,62.43,62.46,62.2,62.31,376937.0,35.1984,35.2153,35.0687,35.1307,376937.0
2017-09-15 11:00:00,62.31,62.38,62.28,62.34,288595.0,35.1307,35.1702,35.1138,35.1476,288595.0
2017-09-15 11:30:00,62.33,62.44,62.32,62.42,366226.0,35.142,35.204,35.1363,35.1927,366226.0
2017-09-15 12:00:00,62.42,62.54,62.39,62.52,369734.0,35.1927,35.2604,35.1758,35.2491,369734.0
2017-09-15 12:30:00,62.54,62.6,61.59,62.13,1590941.0,35.2604,35.2942,34.7248,35.0292,1590941.0
2017-09-15 13:00:00,62.12,62.25,62.1,62.25,386341.0,35.0236,35.0969,35.0123,35.0969,386341.0
2017-09-15 13:30:00,62.25,62.28,62.2,62.21,426372.0,35.0969,35.1138,35.0687,35.0743,426372.0
2017-09-15 14:00:00,62.21,62.31,62.19,62.3,306992.0,35.0743,35.1307,35.063,35.1251,306992.0
2017-09-15 14:30:00,62.3,62.34,62.23,62.29,378183.0,35.1251,35.1476,35.0856,35.1194,378183.0
2017-09-15 15:00:00,62.3,62.34,62.27,62.29,657765.0,35.1251,35.1476,35.1082,35.1194,657765.0
2017-09-15 15:30:00,62.29,62.36,62.26,62.34,2909487.0,35.1194,35.1589,35.1025,35.1476,2909487.0
2017-09-18 09:30:00,62.01,62.6,62.01,62.53,755424.0,34.9616,35.2942,34.9616,35.2547,755424.0
2017-09-18 10:00:00,62.54,62.63,62.4,62.41,481310.0,35.2604,35.3111,35.1814,35.1871,481310.0
2017-09-18 10:30:00,62.41,62.52,62.35,62.43,289178.0,35.1871,35.2491,35.1533,35.1984,289178.0
2017-09-18 11:00:00,62.42,62.53,62.41,62.51,319834.0,35.1927,35.2547,35.1871,35.2435,319834.0
2017-09-18 11:30:00,62.5,62.51,62.44,62.49,215348.0,35.2378,35.2435,35.204,35.2322,215348.0
2017-09-18 12:00:00,62.49,62.5,62.46,62.49,191573.0,35.2322,35.2378,35.2153,35.2322,191573.0
2017-09-18 12:30:00,62.49,62.51,62.44,62.48,317748.0,35.2322,35.2435,35.204,35.2266,317748.0
2017-09-18 13:00:00,62.47,62.49,62.39,62.42,266595.0,35.2209,35.2322,35.1758,35.1927,266595.0
2017-09-18 13:30:00,62.43,62.51,62.43,62.48,234633.0,35.1984,35.2435,35.1984,35.2266,234633.0
2017-09-18 14:00:00,62.49,62.49,62.34,62.39,274816.0,35.2322,35.2322,35.1476,35.1758,274816.0
2017-09-18 14:30:00,62.4,62.48,62.37,62.45,199236.0,35.1814,35.2266,35.1645,35.2096,199236.0
2017-09-18 15:00:00,62.44,62.55,62.43,62.53,325313.0,35.204,35.266,35.1984,35.2547,325313.0
2017-09-18 15:30:00,62.53,62.62,62.5,62.57,901456.0,35.2547,35.3055,35.2378,35.2773,901456.0
2017-09-19 09:30:00,62.55,62.57,62.23,62.45,532238.0,35.266,35.2773,35.0856,35.2096,532238.0
2017-09-19 10:00:00,62.45,62.5,62.3,62.5,377747.0,35.2096,35.2378,35.1251,35.2378,377747.0
2017-09-19 10:30:00,62.49,62.49,62.26,62.3,414537.0,35.2322,35.2322,35.1025,35.1251,414537.0
2017-09-19 11:00:00,62.3,62.37,62.19,62.23,360849.0,35.1251,35.1645,35.063,35.0856,360849.0
2017-09-19 11:30:00,62.23,62.32,62.22,62.28,344280.0,35.0856,35.1363,35.08,35.1138,344280.0
2017-09-19 12:00:00,62.28,62.32,62.21,62.3,317141.0,35.1138,35.1363,35.0743,35.1251,317141.0
2017-09-19 12:30:00,62.3,62.42,62.29,62.32,308373.0,35.1251,35.1927,35.1194,35.1363,308373.0
2017-09-19 13:00:00,62.31,62.34,62.24,62.29,219529.0,35.1307,35.1476,35.0912,35.1194,219529.0
2017-09-19 13:30:00,62.29,62.35,62.26,62.34,261047.0,35.1194,35.1533,35.1025,35.1476,261047.0
2017-09-19 14:00:00,62.34,62.34,62.22,62.25,261668.0,35.1476,35.1476,35.08,35.0969,261668.0
2017-09-19 14:30:00,62.25,62.29,62.17,62.26,242061.0,35.0969,35.1194,35.0518,35.1025,242061.0
2017-09-19 15:00:00,62.27,62.32,62.23,62.31,284039.0,35.1082,35.1363,35.0856,35.1307,284039.0
2017-09-19 15:30:00,62.31,62.32,62.21,62.24,642664.0,35.1307,35.1363,35.0743,35.0912,642664.0
2017-09-20 09:30:00,62.3,62.38,62.16,62.26,309360.0,35.1251,35.1702,35.0461,35.1025,309360.0
2017-09-20 10:00:00,62.25,62.3,62.08,62.13,209717.0,35.0969,35.1251,35.001,35.0292,209717.0
2017-09-20 10:30:00,62.14,62.19,62.04,62.05,305031.0,35.0349,35.063,34.9785,34.9841,305031.0
2017-09-20 11:00:00,62.06,62.12,62.0,62.04,218524.0,34.9898,35.0236,34.9559,34.9785,218524.0
2017-09-20 11:30:00,62.05,62.14,62.02,62.08,190317.0,34.9841,35.0349,34.9672,35.001,190317.0
2017-09-20 12:00:00,62.07,62.07,61.96,61.98,173642.0,34.9954,34.9954,34.9334,34.9446,173642.0
2017-09-20 12:30:00,61.98,61.98,61.76,61.78,280968.0,34.9446,34.9446,34.8206,34.8319,280968.0
2017-09-20 13:00:00,61.77,61.89,61.73,61.78,208677.0,34.8263,34.8939,34.8037,34.8319,208677.0
2017-09-20 13:30:00,61.78,61.8,61.63,61.69,208205.0,34.8319,34.8432,34.7473,34.7811,208205.0
2017-09-20 14:00:00,61.69,61.7,61.01,61.16,671668.0,34.7811,34.7868,34.3978,34.4823,671668.0
2017-09-20 14:30:00,61.16,61.18,60.78,61.02,816339.0,34.4823,34.4936,34.2681,34.4034,816339.0
2017-09-20 15:00:00,61.03,61.11,60.97,61.03,503199.0,34.409,34.4541,34.3752,34.409,503199.0
2017-09-20 15:30:00,61.03,61.22,61.03,61.21,968353.0,34.409,34.5162,34.409,34.5105,968353.0
2017-09-21 09:30:00,61.11,61.38,60.78,61.27,917849.0,34.4541,34.6064,34.2681,34.5443,917849.0
2017-09-21 10:00:00,61.27,61.4,61.04,61.21,512529.0,34.5443,34.6176,34.4147,34.5105,512529.0
2017-09-21 10:30:00,61.22,61.44,61.21,61.43,430514.0,34.5162,34.6402,34.5105,34.6346,430514.0
2017-09-21 11:00:00,61.44,61.55,61.35,61.54,328095.0,34.6402,34.7022,34.5895,34.6966,328095.0
2017-09-21 11:30:00,61.55,61.55,61.42,61.45,335342.0,34.7022,34.7022,34.6289,34.6458,335342.0
2017-09-21 12:00:00,61.44,61.48,61.35,61.38,153504.0,34.6402,34.6627,34.5895,34.6064,153504.0
2017-09-21 12:30:00,61.37,61.38,61.24,61.24,193733.0,34.6007,34.6064,34.5274,34.5274,193733.0
2017-09-21 13:00:00,61.24,61.32,61.24,61.3,149954.0,34.5274,34.5725,34.5274,34.5613,149954.0
2017-09-21 13:30:00,61.29,61.34,61.28,61.33,244758.0,34.5556,34.5838,34.55,34.5782,244758.0
2017-09-21 14:00:00,61.33,61.34,61.18,61.29,382244.0,34.5782,34.5838,34.4936,34.5556,382244.0
2017-09-21 14:30:00,61.28,61.41,61.27,61.41,288861.0,34.55,34.6233,34.5443,34.6233,288861.0
2017-09-21 15:00:00,61.41,61.45,61.29,61.3,287990.0,34.6233,34.6458,34.5556,34.5613,287990.0
2017-09-21 15:30:00,61.3,61.55,61.29,61.49,955346.0,34.5613,34.7022,34.5556,34.6684,955346.0
2017-09-22 09:30:00,61.55,61.75,61.43,61.62,521494.0,34.7022,34.815,34.6346,34.7417,521494.0
2017-09-22 10:00:00,61.62,62.04,61.58,62.01,583216.0,34.7417,34.9785,34.7191,34.9616,583216.0
2017-09-22 10:30:00,62.02,62.13,62.0,62.09,418622.0,34.9672,35.0292,34.9559,35.0067,418622.0
2017-09-22 11:00:00,62.09,62.45,62.08,62.41,591096.0,35.0067,35.2096,35.001,35.1871,591096.0
2017-09-22 11:30:00,62.42,62.7,62.37,62.68,790122.0,35.1927,35.3506,35.1645,35.3393,790122.0
2017-09-22 12:00:00,62.68,62.72,62.54,62.68,538514.0,35.3393,35.3619,35.2604,35.3393,538514.0
2017-09-22 12:30:00,62.69,62.69,62.41,62.43,365182.0,35.345,35.345,35.1871,35.1984,365182.0
2017-09-22 13:00:00,62.42,62.63,62.4,62.5,435640.0,35.1927,35.3111,35.1814,35.2378,435640.0
2017-09-22 13:30:00,62.49,62.57,62.47,62.55,290624.0,35.2322,35.2773,35.2209,35.266,290624.0
2017-09-22 14:00:00,62.55,62.59,62.52,62.58,380046.0,35.266,35.2886,35.2491,35.2829,380046.0
2017-09-22 14:30:00,62.58,62.58,62.46,62.48,336265.0,35.2829,35.2829,35.2153,35.2266,336265.0
2017-09-22 15:00:00,62.47,62.65,62.46,62.65,648823.0,35.2209,35.3224,35.2153,35.3224,648823.0
2017-09-22 15:30:00,62.65,62.66,62.47,62.47,1356139.0,35.3224,35.328,35.2209,35.2209,1356139.0
2017-09-25 09:30:00,62.51,63.16,62.44,63.16,905759.0,35.2435,35.6099,35.204,35.6099,905759.0
2017-09-25 10:00:00,63.16,63.54,63.09,63.51,1088814.0,35.6099,35.8242,35.5705,35.8073,1088814.0
2017-09-25 10:30:00,63.5,63.59,63.34,63.56,839646.0,35.8016,35.8524,35.7114,35.8355,839646.0
2017-09-25 11:00:00,63.57,63.66,63.38,63.53,666031.0,35.8411,35.8918,35.734,35.8185,666031.0
2017-09-25 11:30:00,63.53,63.59,63.42,63.51,528101.0,35.8185,35.8524,35.7565,35.8073,528101.0
2017-09-25 12:00:00,63.51,63.82,63.49,63.69,515357.0,35.8073,35.9821,35.796,35.9088,515357.0
2017-09-25 12:30:00,63.69,63.76,63.54,63.71,428577.0,35.9088,35.9482,35.8242,35.92,428577.0
2017-09-25 13:00:00,63.71,63.74,63.5,63.58,516844.0,35.92,35.9369,35.8016,35.8467,516844.0
2017-09-25 13:30:00,63.57,63.67,63.54,63.67,333700.0,35.8411,35.8975,35.8242,35.8975,333700.0
2017-09-25 14:00:00,63.66,63.85,63.59,63.72,536421.0,35.8918,35.999,35.8524,35.9257,536421.0
2017-09-25 14:30:00,63.73,63.74,63.59,63.67,595513.0,35.9313,35.9369,35.8524,35.8975,595513.0
2017-09-25 15:00:00,63.68,63.7,63.53,63.66,562454.0,35.9031,35.9144,35.8185,35.8918,562454.0
2017-09-25 15:30:00,63.66,63.82,63.62,63.77,1599060.0,35.8918,35.9821,35.8693,35.9539,1599060.0
2017-09-26 09:30:00,64.15,64.98,64.03,64.81,1671884.0,36.1681,36.6361,36.1005,36.5402,1671884.0
2017-09-26 10:00:00,64.81,65.17,64.62,65.1,1168968.0,36.5402,36.7432,36.4331,36.7037,1168968.0
2017-09-26 10:30:00,65.09,65.14,64.8,64.84,816384.0,36.6981,36.7263,36.5346,36.5571,816384.0
2017-09-26 11:00:00,64.84,64.93,64.66,64.71,739028.0,36.5571,36.6079,36.4556,36.4838,739028.0
2017-09-26 11:30:00,64.7,64.76,64.67,64.71,765126.0,36.4782,36.512,36.4613,36.4838,765126.0
2017-09-26 12:00:00,64.72,64.84,64.57,64.73,555706.0,36.4895,36.5571,36.4049,36.4951,555706.0
2017-09-26 12:30:00,64.73,64.73,64.65,64.67,443924.0,36.4951,36.4951,36.45,36.4613,443924.0
2017-09-26 13:00:00,64.67,64.77,64.67,64.73,334438.0,36.4613,36.5177,36.4613,36.4951,334438.0
2017-09-26 13:30:00,64.73,64.8,64.65,64.67,369779.0,36.4951,36.5346,36.45,36.4613,369779.0
2017-09-26 14:00:00,64.67,64.7,64.55,64.61,420554.0,36.4613,36.4782,36.3936,36.4275,420554.0
2017-09-26 14:30:00,64.6,64.62,64.51,64.56,491562.0,36.4218,36.4331,36.3711,36.3993,491562.0
2017-09-26 15:00:00,64.56,64.72,64.56,64.71,586195.0,36.3993,36.4895,36.3993,36.4838,586195.0
2017-09-26 15:30:00,64.7,64.72,64.42,64.54,1939892.0,36.4782,36.4895,36.3203,36.388,1939892.0
2017-09-27 09:30:00,64.48,64.52,64.12,64.38,787869.0,36.3542,36.3767,36.1512,36.2978,787869.0
2017-09-27 10:00:00,64.37,64.47,64.24,64.3,499874.0,36.2921,36.3485,36.2188,36.2527,499874.0
2017-09-27 10:30:00,64.29,64.32,63.98,64.09,520553.0,36.247,36.264,36.0723,36.1343,520553.0
2017-09-27 11:00:00,64.09,64.25,64.05,64.16,572545.0,36.1343,36.2245,36.1117,36.1737,572545.0
2017-09-27 11:30:00,64.15,64.29,64.13,64.19,411695.0,36.1681,36.247,36.1568,36.1907,411695.0
2017-09-27 12:00:00,64.18,64.31,64.14,64.17,304394.0,36.185,36.2583,36.1625,36.1794,304394.0
2017-09-27 12:30:00,64.17,64.21,64.05,64.18,353130.0,36.1794,36.2019,36.1117,36.185,353130.0
2017-09-27 13:00:00,64.18,64.2,63.82,63.85,418552.0,36.185,36.1963,35.9821,35.999,418552.0
2017-09-27 13:30:00,63.85,63.93,63.74,63.89,513871.0,35.999,36.0441,35.9369,36.0215,513871.0
2017-09-27 14:00:00,63.9,64.27,63.89,64.15,391088.0,36.0272,36.2358,36.0215,36.1681,391088.0
2017-09-27 14:30:00,64.15,64.28,64.1,64.22,433576.0,36.1681,36.2414,36.1399,36.2076,433576.0
2017-09-27 15:00:00,64.23,64.34,64.2,64.3,505713.0,36.2132,36.2752,36.1963,36.2527,505713.0
2017-09-27 15:30:00,64.3,64.42,64.29,64.42,1548720.0,36.2527,36.3203,36.247,36.3203,1548720.0
2017-09-28 09:30:00,64.49,64.84,64.31,64.34,685505.0,36.3598,36.5571,36.2583,36.2752,685505.0
2017-09-28 10:00:00,64.35,64.4,64.04,64.24,435509.0,36.2809,36.3091,36.1061,36.2188,435509.0
2017-09-28 10:30:00,64.23,64.39,64.21,64.28,368782.0,36.2132,36.3034,36.2019,36.2414,368782.0
2017-09-28 11:00:00,64.28,64.28,64.11,64.26,327147.0,36.2414,36.2414,36.1456,36.2301,327147.0
2017-09-28 11:30:00,64.27,64.38,64.23,64.31,223390.0,36.2358,36.2978,36.2132,36.2583,223390.0
2017-09-28 12:00:00,64.31,64.35,64.23,64.27,230454.0,36.2583,36.2809,36.2132,36.2358,230454.0
2017-09-28 12:30:00,64.27,64.29,64.24,64.25,202471.0,36.2358,36.247,36.2188,36.2245,202471.0
2017-09-28 13:00:00,64.25,64.32,64.24,64.3,218824.0,36.2245,36.264,36.2188,36.2527,218824.0
2017-09-28 13:30:00,64.3,64.36,64.25,64.36,248738.0,36.2527,36.2865,36.2245,36.2865,248738.0
2017-09-28 14:00:00,64.37,64.42,64.24,64.41,322766.0,36.2921,36.3203,36.2188,36.3147,322766.0
2017-09-28 14:30:00,64.42,64.44,64.27,64.36,288871.0,36.3203,36.3316,36.2358,36.2865,288871.0
2017-09-28 15:00:00,64.36,64.41,64.24,64.35,1063865.0,36.2865,36.3147,36.2188,36.2809,1063865.0
2017-09-28 15:30:00,64.35,64.35,64.15,64.23,1894548.0,36.2809,36.2809,36.1681,36.2132,1894548.0
2017-09-29 09:30:00,64.19,64.27,64.02,64.12,447756.0,36.1907,36.2358,36.0948,36.1512,447756.0
2017-09-29 10:00:00,64.13,64.19,63.8,63.82,363030.0,36.1568,36.1907,35.9708,35.9821,363030.0
2017-09-29 10:30:00,63.82,63.94,63.76,63.86,375198.0,35.9821,36.0497,35.9482,36.0046,375198.0
2017-09-29 11:00:00,63.87,63.89,63.79,63.82,340709.0,36.0102,36.0215,35.9651,35.9821,340709.0
2017-09-29 11:30:00,63.82,63.83,63.65,63.68,377518.0,35.9821,35.9877,35.8862,35.9031,377518.0
2017-09-29 12:00:00,63.67,63.67,63.56,63.56,320286.0,35.8975,35.8975,35.8355,35.8355,320286.0
2017-09-29 12:30:00,63.57,63.57,63.44,63.54,332675.0,35.8411,35.8411,35.7678,35.8242,332675.0
2017-09-29 13:00:00,63.54,63.57,63.38,63.42,316341.0,35.8242,35.8411,35.734,35.7565,316341.0
2017-09-29 13:30:00,63.42,63.48,63.41,63.44,312853.0,35.7565,35.7904,35.7509,35.7678,312853.0
2017-09-29 14:00:00,63.45,63.45,63.31,63.33,372631.0,35.7734,35.7734,35.6945,35.7058,372631.0
2017-09-29 14:30:00,63.34,63.43,63.29,63.42,412137.0,35.7114,35.7622,35.6832,35.7565,412137.0
2017-09-29 15:00:00,63.42,63.53,63.4,63.44,482056.0,35.7565,35.8185,35.7453,35.7678,482056.0
2017-09-29 15:30:00,63.45,63.45,63.31,63.41,1183229.0,35.7734,35.7734,35.6945,35.7509,1183229.0
2017-10-02 09:30:00,63.35,63.42,62.82,63.27,839757.0,35.7171,35.7565,35.4182,35.672,839757.0
2017-10-02 10:00:00,63.27,63.39,63.05,63.38,417011.0,35.672,35.7396,35.5479,35.734,417011.0
2017-10-02 10:30:00,63.37,63.49,63.23,63.27,393576.0,35.7283,35.796,35.6494,35.672,393576.0
2017-10-02 11:00:00,63.26,63.29,63.03,63.05,385737.0,35.6663,35.6832,35.5366,35.5479,385737.0
2017-10-02 11:30:00,63.04,63.29,63.02,63.15,279340.0,35.5423,35.6832,35.531,35.6043,279340.0
2017-10-02 12:00:00,63.15,63.17,63.05,63.14,223768.0,35.6043,35.6156,35.5479,35.5987,223768.0
2017-10-02 12:30:00,63.14,63.15,63.01,63.02,209914.0,35.5987,35.6043,35.5254,35.531,209914.0
2017-10-02 13:00:00,63.03,63.09,62.99,63.0,247326.0,35.5366,35.5705,35.5141,35.5197,247326.0
2017-10-02 13:30:00,63.0,63.1,62.96,62.97,272827.0,35.5197,35.5761,35.4972,35.5028,272827.0
2017-10-02 14:00:00,62.96,62.97,62.8,62.82,371538.0,35.4972,35.5028,35.407,35.4182,371538.0
2017-10-02 14:30:00,62.82,62.92,62.81,62.85,341294.0,35.4182,35.4746,35.4126,35.4352,341294.0
2017-10-02 15:00:00,62.86,63.02,62.85,62.92,392192.0,35.4408,35.531,35.4352,35.4746,392192.0
2017-10-02 15:30:00,62.93,62.93,62.82,62.91,998339.0,35.4803,35.4803,35.4182,35.469,998339.0
2017-10-03 09:30:00,62.94,63.2,62.93,63.05,586051.0,35.4859,35.6325,35.4803,35.5479,586051.0
2017-10-03 10:00:00,63.07,63.25,63.03,63.11,378367.0,35.5592,35.6607,35.5366,35.5817,378367.0
2017-10-03 10:30:00,63.11,63.3,63.03,63.28,366483.0,35.5817,35.6889,35.5366,35.6776,366483.0
2017-10-03 11:00:00,63.28,63.36,63.2,63.32,332024.0,35.6776,35.7227,35.6325,35.7001,332024.0
2017-10-03 11:30:00,63.31,63.45,63.28,63.41,265187.0,35.6945,35.7734,35.6776,35.7509,265187.0
2017-10-03 12:00:00,63.41,63.46,63.27,63.41,323980.0,35.7509,35.7791,35.672,35.7509,323980.0
2017-10-03 12:30:00,63.42,63.42,63.27,63.31,192230.0,35.7565,35.7565,35.672,35.6945,192230.0
2017-10-03 13:00:00,63.31,63.31,63.22,63.23,234419.0,35.6945,35.6945,35.6438,35.6494,234419.0
2017-10-03 13:30:00,63.23,63.32,63.2,63.3,273807.0,35.6494,35.7001,35.6325,35.6889,273807.0
2017-10-03 14:00:00,63.3,63.37,63.27,63.37,303043.0,35.6889,35.7283,35.672,35.7283,303043.0
2017-10-03 14:30:00,63.37,63.4,63.24,63.26,283171.0,35.7283,35.7453,35.655,35.6663,283171.0
2017-10-03 15:00:00,63.25,63.34,63.24,63.31,288932.0,35.6607,35.7114,35.655,35.6945,288932.0
2017-10-03 15:30:00,63.32,63.53,63.31,63.39,1074518.0,35.7001,35.8185,35.6945,35.7396,1074518.0
2017-10-04 09:30:00,63.45,63.78,63.27,63.77,503196.0,35.7734,35.9595,35.672,35.9539,503196.0
2017-10-04 10:00:00,63.77,63.77,63.31,63.39,330163.0,35.9539,35.9539,35.6945,35.7396,330163.0
2017-10-04 10:30:00,63.39,63.47,63.36,63.37,283592.0,35.7396,35.7847,35.7227,35.7283,283592.0
2017-10-04 11:00:00,63.36,63.43,63.25,63.27,294693.0,35.7227,35.7622,35.6607,35.672,294693.0
2017-10-04 11:30:00,63.27,63.41,63.23,63.4,366705.0,35.672,35.7509,35.6494,35.7453,366705.0
2017-10-04 12:00:00,63.4,63.44,63.35,63.43,250847.0,35.7453,35.7678,35.7171,35.7622,250847.0
2017-10-04 12:30:00,63.42,63.58,63.4,63.56,232374.0,35.7565,35.8467,35.7453,35.8355,232374.0
2017-10-04 13:00:00,63.55,63.64,63.54,63.56,270405.0,35.8298,35.8806,35.8242,35.8355,270405.0
2017-10-04 13:30:00,63.56,63.56,63.31,63.39,447693.0,35.8355,35.8355,35.6945,35.7396,447693.0
2017-10-04 14:00:00,63.4,63.45,63.36,63.45,496934.0,35.7453,35.7734,35.7227,35.7734,496934.0
2017-10-04 14:30:00,63.45,63.49,63.42,63.48,329022.0,35.7734,35.796,35.7565,35.7904,329022.0
2017-10-04 15:00:00,63.48,63.55,63.47,63.48,323274.0,35.7904,35.8298,35.7847,35.7904,323274.0
2017-10-04 15:30:00,63.48,63.56,63.46,63.51,1183855.0,35.7904,35.8355,35.7791,35.8073,1183855.0
2017-10-05 09:30:00,63.72,63.89,63.65,63.83,367009.0,35.9257,36.0215,35.8862,35.9877,367009.0
2017-10-05 10:00:00,63.83,63.85,63.7,63.72,225050.0,35.9877,35.999,35.9144,35.9257,225050.0
2017-10-05 10:30:00,63.72,63.83,63.65,63.77,238248.0,35.9257,35.9877,35.8862,35.9539,238248.0
2017-10-05 11:00:00,63.77,63.89,63.68,63.69,202538.0,35.9539,36.0215,35.9031,35.9088,202538.0
2017-10-05 11:30:00,63.68,63.84,63.68,63.81,195568.0,35.9031,35.9933,35.9031,35.9764,195568.0
2017-10-05 12:00:00,63.82,63.84,63.75,63.76,205398.0,35.9821,35.9933,35.9426,35.9482,205398.0
2017-10-05 12:30:00,63.76,63.83,63.55,63.56,490767.0,35.9482,35.9877,35.8298,35.8355,490767.0
2017-10-05 13:00:00,63.56,63.83,63.55,63.78,364999.0,35.8355,35.9877,35.8298,35.9595,364999.0
2017-10-05 13:30:00,63.78,63.82,63.73,63.81,147824.0,35.9595,35.9821,35.9313,35.9764,147824.0
2017-10-05 14:00:00,63.8,63.87,63.76,63.82,194646.0,35.9708,36.0102,35.9482,35.9821,194646.0
2017-10-05 14:30:00,63.83,63.87,63.8,63.86,239700.0,35.9877,36.0102,35.9708,36.0046,239700.0
2017-10-05 15:00:00,63.87,63.94,63.84,63.89,264145.0,36.0102,36.0497,35.9933,36.0215,264145.0
2017-10-05 15:30:00,63.89,63.9,63.75,63.83,632518.0,36.0215,36.0272,35.9426,35.9877,632518.0
2017-10-06 09:30:00,63.69,63.78,62.81,62.91,1172465.0,35.9088,35.9595,35.4126,35.469,1172465.0
2017-10-06 10:00:00,62.93,62.97,62.56,62.77,1006913.0,35.4803,35.5028,35.2717,35.3901,1006913.0
2017-10-06 10:30:00,62.77,62.82,62.57,62.71,644515.0,35.3901,35.4182,35.2773,35.3562,644515.0
2017-10-06 11:00:00,62.72,62.72,62.55,62.7,449451.0,35.3619,35.3619,35.266,35.3506,449451.0
2017-10-06 11:30:00,62.69,62.7,62.58,62.65,347224.0,35.345,35.3506,35.2829,35.3224,347224.0
2017-10-06 12:00:00,62.64,62.8,62.62,62.75,375641.0,35.3168,35.407,35.3055,35.3788,375641.0
2017-10-06 12:30:00,62.74,62.77,62.7,62.74,318240.0,35.3731,35.3901,35.3506,35.3731,318240.0
2017-10-06 13:00:00,62.74,62.75,62.62,62.67,287359.0,35.3731,35.3788,35.3055,35.3337,287359.0
2017-10-06 13:30:00,62.67,62.7,62.56,62.57,223527.0,35.3337,35.3506,35.2717,35.2773,223527.0
2017-10-06 14:00:00,62.57,62.6,62.43,62.48,424909.0,35.2773,35.2942,35.1984,35.2266,424909.0
2017-10-06 14:30:00,62.48,62.5,62.41,62.48,483569.0,35.2266,35.2378,35.1871,35.2266,483569.0
2017-10-06 15:00:00,62.48,62.48,62.32,62.46,582433.0,35.2266,35.2266,35.1363,35.2153,582433.0
2017-10-06 15:30:00,62.46,62.56,62.45,62.55,1167084.0,35.2153,35.2717,35.2096,35.266,1167084.0
2017-10-09 09:30:00,62.83,63.13,62.75,63.06,456545.0,35.4239,35.593,35.3788,35.5536,456545.0
2017-10-09 10:00:00,63.07,63.23,63.04,63.14,266259.0,35.5592,35.6494,35.5423,35.5987,266259.0
2017-10-09 10:30:00,63.15,63.45,63.12,63.45,313013.0,35.6043,35.7734,35.5874,35.7734,313013.0
2017-10-09 11:00:00,63.44,63.85,63.38,63.85,443276.0,35.7678,35.999,35.734,35.999,443276.0
2017-10-09 11:30:00,63.84,63.86,63.72,63.8,448207.0,35.9933,36.0046,35.9257,35.9708,448207.0
2017-10-09 12:00:00,63.79,63.88,63.69,63.81,235186.0,35.9651,36.0159,35.9088,35.9764,235186.0
2017-10-09 12:30:00,63.82,63.99,63.8,63.93,239171.0,35.9821,36.0779,35.9708,36.0441,239171.0
2017-10-09 13:00:00,63.93,63.95,63.86,63.91,189556.0,36.0441,36.0553,36.0046,36.0328,189556.0
2017-10-09 13:30:00,63.9,64.07,63.9,63.97,325654.0,36.0272,36.123,36.0272,36.0666,325654.0
2017-10-09 14:00:00,63.96,64.0,63.78,63.82,221362.0,36.061,36.0835,35.9595,35.9821,221362.0
2017-10-09 14:30:00,63.82,63.82,63.66,63.7,272905.0,35.9821,35.9821,35.8918,35.9144,272905.0
2017-10-09 15:00:00,63.68,63.71,63.6,63.62,281511.0,35.9031,35.92,35.858,35.8693,281511.0
2017-10-09 15:30:00,63.62,63.62,63.44,63.58,912670.0,35.8693,35.8693,35.7678,35.8467,912670.0
2017-10-10 09:30:00,64.08,64.89,63.9,64.71,1038597.0,36.1286,36.5853,36.0272,36.4838,1038597.0
2017-10-10 10:00:00,64.7,64.8,64.58,64.78,556394.0,36.4782,36.5346,36.4105,36.5233,556394.0
2017-10-10 10:30:00,64.78,64.8,64.55,64.66,485200.0,36.5233,36.5346,36.3936,36.4556,485200.0
2017-10-10 11:00:00,64.65,64.68,64.57,64.62,338231.0,36.45,36.4669,36.4049,36.4331,338231.0
2017-10-10 11:30:00,64.63,64.75,64.58,64.73,336021.0,36.4387,36.5064,36.4105,36.4951,336021.0
2017-10-10 12:00:00,64.73,64.8,64.67,64.79,260607.0,36.4951,36.5346,36.4613,36.5289,260607.0
2017-10-10 12:30:00,64.8,64.99,64.77,64.95,528592.0,36.5346,36.6417,36.5177,36.6192,528592.0
2017-10-10 13:00:00,64.94,64.99,64.85,64.93,330130.0,36.6135,36.6417,36.5628,36.6079,330130.0
2017-10-10 13:30:00,64.94,65.1,64.93,65.08,490910.0,36.6135,36.7037,36.6079,36.6924,490910.0
2017-10-10 14:00:00,65.07,65.08,64.92,65.0,376563.0,36.6868,36.6924,36.6022,36.6473,376563.0
2017-10-10 14:30:00,65.0,65.12,64.98,65.11,443105.0,36.6473,36.715,36.6361,36.7094,443105.0
2017-10-10 15:00:00,65.1,65.13,65.04,65.06,672821.0,36.7037,36.7206,36.6699,36.6812,672821.0
2017-10-10 15:30:00,65.05,65.09,64.91,65.02,1153201.0,36.6755,36.6981,36.5966,36.6586,1153201.0
2017-10-11 09:30:00,65.13,65.24,64.91,65.14,486209.0,36.7206,36.7827,36.5966,36.7263,486209.0
2017-10-11 10:00:00,65.14,65.14,64.89,65.04,504545.0,36.7263,36.7263,36.5853,36.6699,504545.0
2017-10-11 10:30:00,65.04,65.07,64.99,65.05,457832.0,36.6699,36.6868,36.6417,36.6755,457832.0
2017-10-11 11:00:00,65.04,65.06,64.8,64.83,363824.0,36.6699,36.6812,36.5346,36.5515,363824.0
2017-10-11 11:30:00,64.83,64.84,64.62,64.64,239589.0,36.5515,36.5571,36.4331,36.4444,239589.0
2017-10-11 12:00:00,64.65,64.82,64.64,64.69,214121.0,36.45,36.5459,36.4444,36.4726,214121.0
2017-10-11 12:30:00,64.7,64.76,64.69,64.74,235115.0,36.4782,36.512,36.4726,36.5008,235115.0
2017-10-11 13:00:00,64.74,64.77,64.68,64.73,180850.0,36.5008,36.5177,36.4669,36.4951,180850.0
2017-10-11 13:30:00,64.73,64.84,64.64,64.75,264573.0,36.4951,36.5571,36.4444,36.5064,264573.0
2017-10-11 14:00:00,64.74,64.79,64.58,64.61,296134.0,36.5008,36.5289,36.4105,36.4275,296134.0
2017-10-11 14:30:00,64.61,64.8,64.59,64.73,274825.0,36.4275,36.5346,36.4162,36.4951,274825.0
2017-10-11 15:00:00,64.73,64.93,64.72,64.92,356034.0,36.4951,36.6079,36.4895,36.6022,356034.0
2017-10-11 15:30:00,64.93,64.93,64.78,64.86,568569.0,36.6079,36.6079,36.5233,36.5684,568569.0
2017-10-12 09:30:00,64.67,64.9,64.28,64.89,388607.0,36.4613,36.591,36.2414,36.5853,388607.0
2017-10-12 10:00:00,64.89,65.45,64.89,65.3,667408.0,36.5853,36.9011,36.5853,36.8165,667408.0
2017-10-12 10:30:00,65.3,65.49,65.25,65.27,466416.0,36.8165,36.9236,36.7883,36.7996,466416.0
2017-10-12 11:00:00,65.26,65.34,65.06,65.06,532597.0,36.7939,36.839,36.6812,36.6812,532597.0
2017-10-12 11:30:00,65.07,65.13,65.01,65.06,318441.0,36.6868,36.7206,36.653,36.6812,318441.0
2017-10-12 12:00:00,65.07,65.08,65.0,65.06,190367.0,36.6868,36.6924,36.6473,36.6812,190367.0
2017-10-12 12:30:00,65.05,65.15,65.04,65.15,167776.0,36.6755,36.7319,36.6699,36.7319,167776.0
2017-10-12 13:00:00,65.15,65.23,65.13,65.18,183365.0,36.7319,36.777,36.7206,36.7488,183365.0
2017-10-12 13:30:00,65.19,65.23,65.16,65.19,235493.0,36.7545,36.777,36.7376,36.7545,235493.0
2017-10-12 14:00:00,65.2,65.34,65.19,65.26,690595.0,36.7601,36.839,36.7545,36.7939,690595.0
2017-10-12 14:30:00,65.26,65.33,65.19,65.28,523178.0,36.7939,36.8334,36.7545,36.8052,523178.0
2017-10-12 15:00:00,65.28,65.36,65.26,65.33,311854.0,36.8052,36.8503,36.7939,36.8334,311854.0
2017-10-12 15:30:00,65.32,65.36,65.19,65.35,1318852.0,36.8278,36.8503,36.7545,36.8447,1318852.0
2017-10-13 09:30:00,65.58,65.9,65.42,65.72,851789.0,36.9743,37.1548,36.8841,37.0533,851789.0
2017-10-13 10:00:00,65.72,65.84,65.37,65.45,493151.0,37.0533,37.1209,36.8559,36.9011,493151.0
2017-10-13 10:30:00,65.45,65.45,65.16,65.16,296531.0,36.9011,36.9011,36.7376,36.7376,296531.0
2017-10-13 11:00:00,65.16,65.29,65.05,65.07,251647.0,36.7376,36.8108,36.6755,36.6868,251647.0
2017-10-13 11:30:00,65.08,65.12,64.99,65.06,222589.0,36.6924,36.715,36.6417,36.6812,222589.0
2017-10-13 12:00:00,65.06,65.15,65.06,65.13,207873.0,36.6812,36.7319,36.6812,36.7206,207873.0
2017-10-13 12:30:00,65.12,65.19,65.09,65.13,187517.0,36.715,36.7545,36.6981,36.7206,187517.0
2017-10-13 13:00:00,65.13,65.21,65.07,65.19,196549.0,36.7206,36.7657,36.6868,36.7545,196549.0
2017-10-13 13:30:00,65.19,65.19,65.04,65.08,197839.0,36.7545,36.7545,36.6699,36.6924,197839.0
2017-10-13 14:00:00,65.09,65.15,65.06,65.12,218789.0,36.6981,36.7319,36.6812,36.715,218789.0
2017-10-13 14:30:00,65.12,65.15,65.08,65.12,192979.0,36.715,36.7319,36.6924,36.715,192979.0
2017-10-13 15:00:00,65.11,65.17,65.08,65.11,255565.0,36.7094,36.7432,36.6924,36.7094,255565.0
2017-10-13 15:30:00,65.11,65.14,64.92,65.04,1079000.0,36.7094,36.7263,36.6022,36.6699,1079000.0
2017-10-16 09:30:00,65.05,65.49,65.0,65.23,449095.0,36.6755,36.9236,36.6473,36.777,449095.0
2017-10-16 10:00:00,65.23,65.33,65.15,65.3,265820.0,36.777,36.8334,36.7319,36.8165,265820.0
2017-10-16 10:30:00,65.31,65.37,65.22,65.26,206034.0,36.8221,36.8559,36.7714,36.7939,206034.0
2017-10-16 11:00:00,65.25,65.27,65.13,65.23,221832.0,36.7883,36.7996,36.7206,36.777,221832.0
2017-10-16 11:30:00,65.22,65.22,65.02,65.06,253404.0,36.7714,36.7714,36.6586,36.6812,253404.0
2017-10-16 12:00:00,65.06,65.07,64.93,65.01,302526.0,36.6812,36.6868,36.6079,36.653,302526.0
2017-10-16 12:30:00,65.0,65.1,65.0,65.09,227475.0,36.6473,36.7037,36.6473,36.6981,227475.0
2017-10-16 13:00:00,65.08,65.17,65.08,65.12,169693.0,36.6924,36.7432,36.6924,36.715,169693.0
2017-10-16 13:30:00,65.12,65.27,65.09,65.19,212826.0,36.715,36.7996,36.6981,36.7545,212826.0
2017-10-16 14:00:00,65.2,65.22,65.12,65.2,198101.0,36.7601,36.7714,36.715,36.7601,198101.0
2017-10-16 14:30:00,65.19,65.26,65.15,65.25,221088.0,36.7545,36.7939,36.7319,36.7883,221088.0
2017-10-16 15:00:00,65.25,65.28,65.17,65.17,244134.0,36.7883,36.8052,36.7432,36.7432,244134.0
2017-10-16 15:30:00,65.17,65.4,65.16,65.37,972540.0,36.7432,36.8729,36.7376,36.8559,972540.0
2017-10-17 09:30:00,65.22,65.22,64.91,65.09,628077.0,36.7714,36.7714,36.5966,36.6981,628077.0
2017-10-17 10:00:00,65.1,65.2,65.01,65.09,494928.0,36.7037,36.7601,36.653,36.6981,494928.0
2017-10-17 10:30:00,65.09,65.23,65.04,65.19,521297.0,36.6981,36.777,36.6699,36.7545,521297.0
2017-10-17 11:00:00,65.19,65.4,65.12,65.34,312890.0,36.7545,36.8729,36.715,36.839,312890.0
2017-10-17 11:30:00,65.34,65.35,65.19,65.2,214241.0,36.839,36.8447,36.7545,36.7601,214241.0
2017-10-17 12:00:00,65.2,65.22,65.14,65.21,218484.0,36.7601,36.7714,36.7263,36.7657,218484.0
2017-10-17 12:30:00,65.22,65.23,65.14,65.16,369084.0,36.7714,36.777,36.7263,36.7376,369084.0
2017-10-17 13:00:00,65.16,65.17,64.81,64.88,413715.0,36.7376,36.7432,36.5402,36.5797,413715.0
2017-10-17 13:30:00,64.89,64.94,64.85,64.91,271586.0,36.5853,36.6135,36.5628,36.5966,271586.0
2017-10-17 14:00:00,64.9,65.09,64.82,64.92,345448.0,36.591,36.6981,36.5459,36.6022,345448.0
2017-10-17 14:30:00,64.92,64.96,64.84,64.87,272889.0,36.6022,36.6248,36.5571,36.574,272889.0
2017-10-17 15:00:00,64.88,64.98,64.86,64.98,264049.0,36.5797,36.6361,36.5684,36.6361,264049.0
2017-10-17 15:30:00,64.98,65.04,64.82,64.88,1145345.0,36.6361,36.6699,36.5459,36.5797,1145345.0
2017-10-18 09:30:00,64.8,64.82,64.5,64.59,379183.0,36.5346,36.5459,36.3654,36.4162,379183.0
2017-10-18 10:00:00,64.59,64.63,64.5,64.61,268122.0,36.4162,36.4387,36.3654,36.4275,268122.0
2017-10-18 10:30:00,64.61,64.99,64.59,64.98,294964.0,36.4275,36.6417,36.4162,36.6361,294964.0
2017-10-18 11:00:00,64.97,64.98,64.85,64.92,208558.0,36.6304,36.6361,36.5628,36.6022,208558.0
2017-10-18 11:30:00,64.92,64.94,64.82,64.84,181274.0,36.6022,36.6135,36.5459,36.5571,181274.0
2017-10-18 12:00:00,64.84,64.85,64.75,64.78,230333.0,36.5571,36.5628,36.5064,36.5233,230333.0
2017-10-18 12:30:00,64.78,64.87,64.75,64.85,142056.0,36.5233,36.574,36.5064,36.5628,142056.0
2017-10-18 13:00:00,64.85,64.92,64.83,64.92,134588.0,36.5628,36.6022,36.5515,36.6022,134588.0
2017-10-18 13:30:00,64.92,64.95,64.84,64.85,286057.0,36.6022,36.6192,36.5571,36.5628,286057.0
2017-10-18 14:00:00,64.84,64.91,64.84,64.89,258384.0,36.5571,36.5966,36.5571,36.5853,258384.0
2017-10-18 14:30:00,64.89,64.92,64.83,64.9,318727.0,36.5853,36.6022,36.5515,36.591,318727.0
2017-10-18 15:00:00,64.89,64.97,64.86,64.96,381133.0,36.5853,36.6304,36.5684,36.6248,381133.0
2017-10-18 15:30:00,64.96,64.99,64.79,64.82,697439.0,36.6248,36.6417,36.5289,36.5459,697439.0
2017-10-19 09:30:00,64.33,64.73,64.15,64.4,596378.0,36.2696,36.4951,36.1681,36.3091,596378.0
2017-10-19 10:00:00,64.41,64.58,64.23,64.56,325234.0,36.3147,36.4105,36.2132,36.3993,325234.0
2017-10-19 10:30:00,64.57,64.57,64.39,64.48,253434.0,36.4049,36.4049,36.3034,36.3542,253434.0
2017-10-19 11:00:00,64.47,64.61,64.41,64.49,247022.0,36.3485,36.4275,36.3147,36.3598,247022.0
2017-10-19 11:30:00,64.49,64.55,64.35,64.54,247529.0,36.3598,36.3936,36.2809,36.388,247529.0
2017-10-19 12:00:00,64.53,64.61,64.5,64.61,241777.0,36.3824,36.4275,36.3654,36.4275,241777.0
2017-10-19 12:30:00,64.62,64.62,64.2,64.23,226451.0,36.4331,36.4331,36.1963,36.2132,226451.0
2017-10-19 13:00:00,64.24,64.32,64.11,64.3,319577.0,36.2188,36.264,36.1456,36.2527,319577.0
2017-10-19 13:30:00,64.29,64.31,63.88,64.11,358641.0,36.247,36.2583,36.0159,36.1456,358641.0
2017-10-19 14:00:00,64.11,64.11,63.88,63.9,443707.0,36.1456,36.1456,36.0159,36.0272,443707.0
2017-10-19 14:30:00,63.89,64.08,63.89,64.03,346174.0,36.0215,36.1286,36.0215,36.1005,346174.0
2017-10-19 15:00:00,64.02,64.18,64.01,64.17,506544.0,36.0948,36.185,36.0892,36.1794,506544.0
2017-10-19 15:30:00,64.17,64.39,64.17,64.37,773568.0,36.1794,36.3034,36.1794,36.2921,773568.0
2017-10-20 09:30:00,64.49,64.76,64.48,64.62,785166.0,36.3598,36.512,36.3542,36.4331,785166.0
2017-10-20 10:00:00,64.61,64.93,64.56,64.9,286741.0,36.4275,36.6079,36.3993,36.591,286741.0
2017-10-20 10:30:00,64.89,64.91,64.7,64.75,272391.0,36.5853,36.5966,36.4782,36.5064,272391.0
2017-10-20 11:00:00,64.74,64.82,64.68,64.7,221836.0,36.5008,36.5459,36.4669,36.4782,221836.0
2017-10-20 11:30:00,64.69,64.72,64.53,64.7,212035.0,36.4726,36.4895,36.3824,36.4782,212035.0
2017-10-20 12:00:00,64.71,64.71,64.61,64.64,127947.0,36.4838,36.4838,36.4275,36.4444,127947.0
2017-10-20 12:30:00,64.65,64.68,64.6,64.67,134696.0,36.45,36.4669,36.4218,36.4613,134696.0
2017-10-20 13:00:00,64.68,64.9,64.66,64.89,203085.0,36.4669,36.591,36.4556,36.5853,203085.0
2017-10-20 13:30:00,64.89,65.14,64.83,65.04,423019.0,36.5853,36.7263,36.5515,36.6699,423019.0
2017-10-20 14:00:00,65.04,65.13,64.93,64.97,269548.0,36.6699,36.7206,36.6079,36.6304,269548.0
2017-10-20 14:30:00,64.97,65.1,64.87,64.9,478023.0,36.6304,36.7037,36.574,36.591,478023.0
2017-10-20 15:00:00,64.91,64.97,64.76,64.78,318978.0,36.5966,36.6304,36.512,36.5233,318978.0
2017-10-20 15:30:00,64.78,65.0,64.77,65.0,890714.0,36.5233,36.6473,36.5177,36.6473,890714.0
2017-10-23 09:30:00,64.99,65.16,64.78,65.0,604620.0,36.6417,36.7376,36.5233,36.6473,604620.0
2017-10-23 10:00:00,64.99,65.04,64.79,64.79,271418.0,36.6417,36.6699,36.5289,36.5289,271418.0
2017-10-23 10:30:00,64.8,64.85,64.75,64.76,269541.0,36.5346,36.5628,36.5064,36.512,269541.0
2017-10-23 11:00:00,64.76,64.76,64.68,64.76,215809.0,36.512,36.512,36.4669,36.512,215809.0
2017-10-23 11:30:00,64.76,64.77,64.7,64.74,251394.0,36.512,36.5177,36.4782,36.5008,251394.0
2017-10-23 12:00:00,64.74,64.76,64.67,64.69,188165.0,36.5008,36.512,36.4613,36.4726,188165.0
2017-10-23 12:30:00,64.7,64.74,64.68,64.74,122966.0,36.4782,36.5008,36.4669,36.5008,122966.0
2017-10-23 13:00:00,64.73,64.74,64.64,64.67,129396.0,36.4951,36.5008,36.4444,36.4613,129396.0
2017-10-23 13:30:00,64.68,64.7,64.61,64.64,133147.0,36.4669,36.4782,36.4275,36.4444,133147.0
2017-10-23 14:00:00,64.63,64.65,64.5,64.51,273960.0,36.4387,36.45,36.3654,36.3711,273960.0
2017-10-23 14:30:00,64.51,64.51,64.38,64.39,279229.0,36.3711,36.3711,36.2978,36.3034,279229.0
2017-10-23 15:00:00,64.38,64.51,64.24,64.51,334719.0,36.2978,36.3711,36.2188,36.3711,334719.0
2017-10-23 15:30:00,64.51,64.6,64.49,64.52,765098.0,36.3711,36.4218,36.3598,36.3767,765098.0
2017-10-24 09:30:00,64.39,64.44,63.58,63.93,943669.0,36.3034,36.3316,35.8467,36.0441,943669.0
2017-10-24 10:00:00,63.94,63.96,63.77,63.86,460913.0,36.0497,36.061,35.9539,36.0046,460913.0
2017-10-24 10:30:00,63.85,63.93,63.66,63.69,437895.0,35.999,36.0441,35.8918,35.9088,437895.0
2017-10-24 11:00:00,63.68,63.78,63.6,63.65,433149.0,35.9031,35.9595,35.858,35.8862,433149.0
2017-10-24 11:30:00,63.65,63.73,63.61,63.71,338288.0,35.8862,35.9313,35.8637,35.92,338288.0
2017-10-24 12:00:00,63.72,63.76,63.61,63.71,224340.0,35.9257,35.9482,35.8637,35.92,224340.0
2017-10-24 12:30:00,63.71,63.82,63.62,63.81,273518.0,35.92,35.9821,35.8693,35.9764,273518.0
2017-10-24 13:00:00,63.82,63.88,63.79,63.87,227091.0,35.9821,36.0159,35.9651,36.0102,227091.0
2017-10-24 13:30:00,63.87,64.09,63.87,63.97,269045.0,36.0102,36.1343,36.0102,36.0666,269045.0
2017-10-24 14:00:00,63.98,63.98,63.9,63.94,231373.0,36.0723,36.0723,36.0272,36.0497,231373.0
2017-10-24 14:30:00,63.94,63.99,63.92,63.97,270894.0,36.0497,36.0779,36.0384,36.0666,270894.0
2017-10-24 15:00:00,63.98,64.05,63.88,63.88,352354.0,36.0723,36.1117,36.0159,36.0159,352354.0
2017-10-24 15:30:00,63.88,64.16,63.88,64.13,952104.0,36.0159,36.1737,36.0159,36.1568,952104.0
2017-10-25 09:30:00,64.2,64.45,64.01,64.09,546851.0,36.1963,36.3372,36.0892,36.1343,546851.0
2017-10-25 10:00:00,64.09,64.31,64.03,64.28,363902.0,36.1343,36.2583,36.1005,36.2414,363902.0
2017-10-25 10:30:00,64.28,64.31,63.76,63.78,403005.0,36.2414,36.2583,35.9482,35.9595,403005.0
2017-10-25 11:00:00,63.78,63.78,63.6,63.64,447273.0,35.9595,35.9595,35.858,35.8806,447273.0
2017-10-25 11:30:00,63.63,63.68,63.41,63.64,409728.0,35.8749,35.9031,35.7509,35.8806,409728.0
2017-10-25 12:00:00,63.63,63.78,63.63,63.73,255661.0,35.8749,35.9595,35.8749,35.9313,255661.0
2017-10-25 12:30:00,63.72,63.75,63.54,63.54,206965.0,35.9257,35.9426,35.8242,35.8242,206965.0
2017-10-25 13:00:00,63.54,63.7,63.44,63.54,252800.0,35.8242,35.9144,35.7678,35.8242,252800.0
2017-10-25 13:30:00,63.54,63.58,63.42,63.43,297572.0,35.8242,35.8467,35.7565,35.7622,297572.0
2017-10-25 14:00:00,63.42,63.69,63.39,63.62,455220.0,35.7565,35.9088,35.7396,35.8693,455220.0
2017-10-25 14:30:00,63.61,63.64,63.53,63.61,395422.0,35.8637,35.8806,35.8185,35.8637,395422.0
2017-10-25 15:00:00,63.62,63.76,63.59,63.76,724473.0,35.8693,35.9482,35.8524,35.9482,724473.0
2017-10-25 15:30:00,63.76,63.84,63.68,63.79,917679.0,35.9482,35.9933,35.9031,35.9651,917679.0
2017-10-26 09:30:00,64.34,65.22,63.71,65.15,1062485.0,36.2752,36.7714,35.92,36.7319,1062485.0
2017-10-26 10:00:00,65.18,65.85,65.03,65.21,702155.0,36.7488,37.1266,36.6643,36.7657,702155.0
2017-10-26 10:30:00,65.21,65.29,64.56,64.8,477262.0,36.7657,36.8108,36.3993,36.5346,477262.0
2017-10-26 11:00:00,64.77,65.07,64.51,64.99,369566.0,36.5177,36.6868,36.3711,36.6417,369566.0
2017-10-26 11:30:00,65.0,65.69,65.0,65.3,536700.0,36.6473,37.0364,36.6473,36.8165,536700.0
2017-10-26 12:00:00,65.29,65.38,65.15,65.33,231556.0,36.8108,36.8616,36.7319,36.8334,231556.0
2017-10-26 12:30:00,65.32,65.34,65.1,65.14,229495.0,36.8278,36.839,36.7037,36.7263,229495.0
2017-10-26 13:00:00,65.14,65.4,65.07,65.38,211426.0,36.7263,36.8729,36.6868,36.8616,211426.0
2017-10-26 13:30:00,65.39,65.79,65.38,65.79,377873.0,36.8672,37.0927,36.8616,37.0927,377873.0
2017-10-26 14:00:00,65.77,65.93,65.73,65.81,482677.0,37.0815,37.1717,37.0589,37.104,482677.0
2017-10-26 14:30:00,65.81,65.85,65.66,65.83,385625.0,37.104,37.1266,37.0195,37.1153,385625.0
2017-10-26 15:00:00,65.83,65.89,65.71,65.8,584585.0,37.1153,37.1491,37.0476,37.0984,584585.0
2017-10-26 15:30:00,65.8,65.94,65.71,65.78,1540329.0,37.0984,37.1773,37.0476,37.0871,1540329.0
2017-10-27 09:30:00,65.55,65.77,64.97,65.21,513159.0,36.9574,37.0815,36.6304,36.7657,513159.0
2017-10-27 10:00:00,65.21,65.7,65.19,65.42,411247.0,36.7657,37.042,36.7545,36.8841,411247.0
2017-10-27 10:30:00,65.41,65.56,65.22,65.4,572916.0,36.8785,36.9631,36.7714,36.8729,572916.0
2017-10-27 11:00:00,65.37,65.43,65.17,65.22,372843.0,36.8559,36.8898,36.7432,36.7714,372843.0
2017-10-27 11:30:00,65.23,65.3,65.1,65.21,293501.0,36.777,36.8165,36.7037,36.7657,293501.0
2017-10-27 12:00:00,65.22,65.37,65.09,65.16,364814.0,36.7714,36.8559,36.6981,36.7376,364814.0
2017-10-27 12:30:00,65.17,65.17,64.95,64.98,203398.0,36.7432,36.7432,36.6192,36.6361,203398.0
2017-10-27 13:00:00,64.98,65.03,64.86,64.87,166107.0,36.6361,36.6643,36.5684,36.574,166107.0
2017-10-27 13:30:00,64.88,65.0,64.8,64.98,227316.0,36.5797,36.6473,36.5346,36.6361,227316.0
2017-10-27 14:00:00,64.98,65.08,64.92,65.01,269246.0,36.6361,36.6924,36.6022,36.653,269246.0
2017-10-27 14:30:00,65.01,65.05,64.84,64.9,275437.0,36.653,36.6755,36.5571,36.591,275437.0
2017-10-27 15:00:00,64.89,64.97,64.88,64.94,415790.0,36.5853,36.6304,36.5797,36.6135,415790.0
2017-10-27 15:30:00,64.94,64.95,64.76,64.92,849673.0,36.6135,36.6192,36.512,36.6022,849673.0
2017-10-30 09:30:00,64.75,64.8,64.17,64.23,345502.0,36.5064,36.5346,36.1794,36.2132,345502.0
2017-10-30 10:00:00,64.23,64.29,63.7,63.91,433988.0,36.2132,36.247,35.9144,36.0328,433988.0
2017-10-30 10:30:00,63.89,64.01,63.71,63.95,426554.0,36.0215,36.0892,35.92,36.0553,426554.0
2017-10-30 11:00:00,63.95,64.06,63.87,63.94,367665.0,36.0553,36.1174,36.0102,36.0497,367665.0
2017-10-30 11:30:00,63.95,63.96,63.66,63.79,590955.0,36.0553,36.061,35.8918,35.9651,590955.0
2017-10-30 12:00:00,63.8,63.89,63.69,63.86,679442.0,35.9708,36.0215,35.9088,36.0046,679442.0
2017-10-30 12:30:00,63.86,63.96,63.81,63.81,260860.0,36.0046,36.061,35.9764,35.9764,260860.0
2017-10-30 13:00:00,63.82,63.96,63.77,63.86,235606.0,35.9821,36.061,35.9539,36.0046,235606.0
2017-10-30 13:30:00,63.86,64.0,63.86,63.96,285309.0,36.0046,36.0835,36.0046,36.061,285309.0
2017-10-30 14:00:00,63.96,64.17,63.95,64.12,423708.0,36.061,36.1794,36.0553,36.1512,423708.0
2017-10-30 14:30:00,64.13,64.19,63.92,63.97,370361.0,36.1568,36.1907,36.0384,36.0666,370361.0
2017-10-30 15:00:00,63.97,64.11,63.93,64.11,429813.0,36.0666,36.1456,36.0441,36.1456,429813.0
2017-10-30 15:30:00,64.11,64.18,64.05,64.05,897114.0,36.1456,36.185,36.1117,36.1117,897114.0
2017-10-31 09:30:00,63.99,64.33,63.83,64.28,392904.0,36.0779,36.2696,35.9877,36.2414,392904.0
2017-10-31 10:00:00,64.28,64.35,64.19,64.22,252001.0,36.2414,36.2809,36.1907,36.2076,252001.0
2017-10-31 10:30:00,64.21,64.37,64.11,64.16,342352.0,36.2019,36.2921,36.1456,36.1737,342352.0
2017-10-31 11:00:00,64.17,64.5,64.16,64.5,396841.0,36.1794,36.3654,36.1737,36.3654,396841.0
2017-10-31 11:30:00,64.5,64.62,64.47,64.61,241080.0,36.3654,36.4331,36.3485,36.4275,241080.0
2017-10-31 12:00:00,64.62,64.69,64.57,64.63,293217.0,36.4331,36.4726,36.4049,36.4387,293217.0
2017-10-31 12:30:00,64.64,64.73,64.56,64.66,401994.0,36.4444,36.4951,36.3993,36.4556,401994.0
2017-10-31 13:00:00,64.65,64.71,64.62,64.64,282068.0,36.45,36.4838,36.4331,36.4444,282068.0
2017-10-31 13:30:00,64.64,64.69,64.62,64.64,219647.0,36.4444,36.4726,36.4331,36.4444,219647.0
2017-10-31 14:00:00,64.64,64.67,64.59,64.64,413680.0,36.4444,36.4613,36.4162,36.4444,413680.0
2017-10-31 14:30:00,64.64,64.65,64.39,64.42,267684.0,36.4444,36.45,36.3034,36.3203,267684.0
2017-10-31 15:00:00,64.42,64.44,64.23,64.26,594148.0,36.3203,36.3316,36.2132,36.2301,594148.0
2017-10-31 15:30:00,64.25,64.33,64.14,64.23,1320751.0,36.2245,36.2696,36.1625,36.2132,1320751.0
2017-11-01 09:30:00,64.56,64.93,64.34,64.93,419573.0,36.3993,36.6079,36.2752,36.6079,419573.0
2017-11-01 10:00:00,64.94,65.03,64.72,64.74,638473.0,36.6135,36.6643,36.4895,36.5008,638473.0
2017-11-01 10:30:00,64.75,64.94,64.73,64.87,365987.0,36.5064,36.6135,36.4951,36.574,365987.0
2017-11-01 11:00:00,64.86,64.88,64.59,64.65,267552.0,36.5684,36.5797,36.4162,36.45,267552.0
2017-11-01 11:30:00,64.65,64.82,64.58,64.78,231679.0,36.45,36.5459,36.4105,36.5233,231679.0
2017-11-01 12:00:00,64.77,64.85,64.64,64.73,211919.0,36.5177,36.5628,36.4444,36.4951,211919.0
2017-11-01 12:30:00,64.73,64.8,64.53,64.64,191060.0,36.4951,36.5346,36.3824,36.4444,191060.0
2017-11-01 13:00:00,64.64,64.67,64.59,64.62,174399.0,36.4444,36.4613,36.4162,36.4331,174399.0
2017-11-01 13:30:00,64.62,64.72,64.57,64.64,207475.0,36.4331,36.4895,36.4049,36.4444,207475.0
2017-11-01 14:00:00,64.64,64.81,64.6,64.64,357016.0,36.4444,36.5402,36.4218,36.4444,357016.0
2017-11-01 14:30:00,64.63,64.74,64.63,64.69,247286.0,36.4387,36.5008,36.4387,36.4726,247286.0
2017-11-01 15:00:00,64.69,64.72,64.57,64.72,275540.0,36.4726,36.4895,36.4049,36.4895,275540.0
2017-11-01 15:30:00,64.72,64.79,64.58,64.69,887617.0,36.4895,36.5289,36.4105,36.4726,887617.0
2017-11-02 09:30:00,64.57,64.75,64.25,64.45,565628.0,36.4049,36.5064,36.2245,36.3372,565628.0
2017-11-02 10:00:00,64.45,64.47,63.93,63.94,782145.0,36.3372,36.3485,36.0441,36.0497,782145.0
2017-11-02 10:30:00,63.94,64.19,63.88,64.14,509361.0,36.0497,36.1907,36.0159,36.1625,509361.0
2017-11-02 11:00:00,64.15,64.19,63.76,63.88,532239.0,36.1681,36.1907,35.9482,36.0159,532239.0
2017-11-02 11:30:00,63.89,64.04,63.79,63.89,409686.0,36.0215,36.1061,35.9651,36.0215,409686.0
2017-11-02 12:00:00,63.89,63.91,63.7,63.75,377555.0,36.0215,36.0328,35.9144,35.9426,377555.0
2017-11-02 12:30:00,63.75,63.78,63.35,63.58,558077.0,35.9426,35.9595,35.7171,35.8467,558077.0
2017-11-02 13:00:00,63.59,63.8,63.59,63.74,287072.0,35.8524,35.9708,35.8524,35.9369,287072.0
2017-11-02 13:30:00,63.75,63.76,63.49,63.72,358365.0,35.9426,35.9482,35.796,35.9257,358365.0
2017-11-02 14:00:00,63.71,63.74,63.49,63.64,330587.0,35.92,35.9369,35.796,35.8806,330587.0
2017-11-02 14:30:00,63.63,63.65,63.41,63.46,601353.0,35.8749,35.8862,35.7509,35.7791,601353.0
2017-11-02 15:00:00,63.46,63.76,63.45,63.74,566748.0,35.7791,35.9482,35.7734,35.9369,566748.0
2017-11-02 15:30:00,63.74,63.94,63.73,63.94,1446012.0,35.9369,36.0497,35.9313,36.0497,1446012.0
2017-11-03 09:30:00,64.03,64.3,63.96,64.06,403673.0,36.1005,36.2527,36.061,36.1174,403673.0
2017-11-03 10:00:00,64.06,64.06,63.92,63.95,543614.0,36.1174,36.1174,36.0384,36.0553,543614.0
2017-11-03 10:30:00,63.95,64.01,63.8,63.93,330487.0,36.0553,36.0892,35.9708,36.0441,330487.0
2017-11-03 11:00:00,63.92,64.0,63.87,64.0,415311.0,36.0384,36.0835,36.0102,36.0835,415311.0
2017-11-03 11:30:00,63.99,64.03,63.94,63.95,208403.0,36.0779,36.1005,36.0497,36.0553,208403.0
2017-11-03 12:00:00,63.95,64.02,63.94,63.99,175765.0,36.0553,36.0948,36.0497,36.0779,175765.0
2017-11-03 12:30:00,64.0,64.03,63.96,63.98,199860.0,36.0835,36.1005,36.061,36.0723,199860.0
2017-11-03 13:00:00,63.97,64.02,63.91,63.98,600000.0,36.0666,36.0948,36.0328,36.0723,600000.0
2017-11-03 13:30:00,63.99,64.0,63.87,63.88,1284836.0,36.0779,36.0835,36.0102,36.0159,1284836.0
2017-11-03 14:00:00,63.88,63.89,63.67,63.7,582246.0,36.0159,36.0215,35.8975,35.9144,582246.0
2017-11-03 14:30:00,63.7,63.72,63.63,63.7,273332.0,35.9144,35.9257,35.8749,35.9144,273332.0
2017-11-03 15:00:00,63.7,63.92,63.69,63.91,371091.0,35.9144,36.0384,35.9088,36.0328,371091.0
2017-11-03 15:30:00,63.92,63.93,63.85,63.93,1028688.0,36.0384,36.0441,35.999,36.0441,1028688.0
2017-11-06 09:30:00,63.69,63.95,63.39,63.49,749635.0,35.9088,36.0553,35.7396,35.796,749635.0
2017-11-06 10:00:00,63.49,63.5,63.27,63.32,698619.0,35.796,35.8016,35.672,35.7001,698619.0
2017-11-06 10:30:00,63.32,63.4,63.26,63.39,627257.0,35.7001,35.7453,35.6663,35.7396,627257.0
2017-11-06 11:00:00,63.4,63.73,63.39,63.71,488153.0,35.7453,35.9313,35.7396,35.92,488153.0
2017-11-06 11:30:00,63.7,63.77,63.58,63.68,326329.0,35.9144,35.9539,35.8467,35.9031,326329.0
2017-11-06 12:00:00,63.69,63.71,63.48,63.53,184492.0,35.9088,35.92,35.7904,35.8185,184492.0
2017-11-06 12:30:00,63.52,63.56,63.49,63.51,153849.0,35.8129,35.8355,35.796,35.8073,153849.0
2017-11-06 13:00:00,63.5,63.53,63.43,63.48,203223.0,35.8016,35.8185,35.7622,35.7904,203223.0
2017-11-06 13:30:00,63.49,63.51,63.47,63.48,221651.0,35.796,35.8073,35.7847,35.7904,221651.0
2017-11-06 14:00:00,63.48,63.51,63.46,63.47,266344.0,35.7904,35.8073,35.7791,35.7847,266344.0
2017-11-06 14:30:00,63.47,63.5,63.43,63.47,196745.0,35.7847,35.8016,35.7622,35.7847,196745.0
2017-11-06 15:00:00,63.48,63.49,63.42,63.46,330414.0,35.7904,35.796,35.7565,35.7791,330414.0
2017-11-06 15:30:00,63.46,63.46,63.35,63.44,831884.0,35.7791,35.7791,35.7171,35.7678,831884.0
2017-11-07 09:30:00,63.25,63.66,63.25,63.44,441113.0,35.6607,35.8918,35.6607,35.7678,441113.0
2017-11-07 10:00:00,63.45,64.11,63.45,64.1,540575.0,35.7734,36.1456,35.7734,36.1399,540575.0
2017-11-07 10:30:00,64.09,64.33,64.05,64.31,466698.0,36.1343,36.2696,36.1117,36.2583,466698.0
2017-11-07 11:00:00,64.31,64.35,64.0,64.07,347411.0,36.2583,36.2809,36.0835,36.123,347411.0
2017-11-07 11:30:00,64.08,64.25,64.01,64.25,347497.0,36.1286,36.2245,36.0892,36.2245,347497.0
2017-11-07 12:00:00,64.24,64.27,64.05,64.24,272920.0,36.2188,36.2358,36.1117,36.2188,272920.0
2017-11-07 12:30:00,64.25,64.35,64.22,64.32,237875.0,36.2245,36.2809,36.2076,36.264,237875.0
2017-11-07 13:00:00,64.33,64.37,64.11,64.18,240103.0,36.2696,36.2921,36.1456,36.185,240103.0
2017-11-07 13:30:00,64.17,64.32,64.12,64.21,221024.0,36.1794,36.264,36.1512,36.2019,221024.0
2017-11-07 14:00:00,64.22,64.23,64.08,64.18,274800.0,36.2076,36.2132,36.1286,36.185,274800.0
2017-11-07 14:30:00,64.18,64.36,64.18,64.33,265864.0,36.185,36.2865,36.185,36.2696,265864.0
2017-11-07 15:00:00,64.34,64.34,64.15,64.19,367300.0,36.2752,36.2752,36.1681,36.1907,367300.0
2017-11-07 15:30:00,64.19,64.3,64.12,64.3,797727.0,36.1907,36.2527,36.1512,36.2527,797727.0
2017-11-08 09:30:00,64.25,64.83,64.12,64.75,514788.0,36.2245,36.5515,36.1512,36.5064,514788.0
2017-11-08 10:00:00,64.76,65.17,64.71,65.06,540501.0,36.512,36.7432,36.4838,36.6812,540501.0
2017-11-08 10:30:00,65.06,65.06,64.3,64.4,439338.0,36.6812,36.6812,36.2527,36.3091,439338.0
2017-11-08 11:00:00,64.39,64.44,64.22,64.44,267480.0,36.3034,36.3316,36.2076,36.3316,267480.0
2017-11-08 11:30:00,64.44,64.52,64.36,64.42,289479.0,36.3316,36.3767,36.2865,36.3203,289479.0
2017-11-08 12:00:00,64.42,64.43,64.27,64.29,164197.0,36.3203,36.326,36.2358,36.247,164197.0
2017-11-08 12:30:00,64.29,64.43,64.27,64.28,210338.0,36.247,36.326,36.2358,36.2414,210338.0
2017-11-08 13:00:00,64.29,64.37,64.26,64.28,212951.0,36.247,36.2921,36.2301,36.2414,212951.0
2017-11-08 13:30:00,64.28,64.32,64.18,64.32,247126.0,36.2414,36.264,36.185,36.264,247126.0
2017-11-08 14:00:00,64.33,64.44,64.32,64.36,259930.0,36.2696,36.3316,36.264,36.2865,259930.0
2017-11-08 14:30:00,64.36,64.54,64.33,64.54,214328.0,36.2865,36.388,36.2696,36.388,214328.0
2017-11-08 15:00:00,64.54,64.56,64.51,64.55,231233.0,36.388,36.3993,36.3711,36.3936,231233.0
2017-11-08 15:30:00,64.54,64.59,64.46,64.59,611348.0,36.388,36.4162,36.3429,36.4162,611348.0
2017-11-09 09:30:00,64.41,64.79,64.36,64.74,439542.0,36.3147,36.5289,36.2865,36.5008,439542.0
2017-11-09 10:00:00,64.73,64.73,64.14,64.2,219805.0,36.4951,36.4951,36.1625,36.1963,219805.0
2017-11-09 10:30:00,64.19,64.5,64.12,64.42,275580.0,36.1907,36.3654,36.1512,36.3203,275580.0
2017-11-09 11:00:00,64.41,64.44,64.21,64.33,153984.0,36.3147,36.3316,36.2019,36.2696,153984.0
2017-11-09 11:30:00,64.33,64.42,64.27,64.36,151461.0,36.2696,36.3203,36.2358,36.2865,151461.0
2017-11-09 12:00:00,64.36,64.38,64.19,64.27,169667.0,36.2865,36.2978,36.1907,36.2358,169667.0
2017-11-09 12:30:00,64.26,64.37,64.22,64.29,147437.0,36.2301,36.2921,36.2076,36.247,147437.0
2017-11-09 13:00:00,64.3,64.43,64.29,64.34,152201.0,36.2527,36.326,36.247,36.2752,152201.0
2017-11-09 13:30:00,64.33,64.43,64.33,64.39,166519.0,36.2696,36.326,36.2696,36.3034,166519.0
2017-11-09 14:00:00,64.39,64.53,64.37,64.47,189549.0,36.3034,36.3824,36.2921,36.3485,189549.0
2017-11-09 14:30:00,64.48,64.57,64.46,64.54,218341.0,36.3542,36.4049,36.3429,36.388,218341.0
2017-11-09 15:00:00,64.53,64.63,64.53,64.59,309466.0,36.3824,36.4387,36.3824,36.4162,309466.0
2017-11-09 15:30:00,64.59,64.6,64.47,64.52,524187.0,36.4162,36.4218,36.3485,36.3767,524187.0
2017-11-10 09:30:00,64.29,64.67,64.29,64.64,303780.0,36.247,36.4613,36.247,36.4444,303780.0
2017-11-10 10:00:00,64.63,64.98,64.55,64.96,231221.0,36.4387,36.6361,36.3936,36.6248,231221.0
2017-11-10 10:30:00,64.95,64.99,64.8,64.89,261618.0,36.6192,36.6417,36.5346,36.5853,261618.0
2017-11-10 11:00:00,64.89,65.08,64.72,65.02,515839.0,36.5853,36.6924,36.4895,36.6586,515839.0
2017-11-10 11:30:00,65.01,65.03,64.85,64.98,193250.0,36.653,36.6643,36.5628,36.6361,193250.0
2017-11-10 12:00:00,64.99,65.04,64.96,64.99,188557.0,36.6417,36.6699,36.6248,36.6417,188557.0
2017-11-10 12:30:00,65.0,65.23,64.95,65.09,272621.0,36.6473,36.777,36.6192,36.6981,272621.0
2017-11-10 13:00:00,65.09,65.12,64.96,65.05,194758.0,36.6981,36.715,36.6248,36.6755,194758.0
2017-11-10 13:30:00,65.04,65.19,65.01,65.04,206685.0,36.6699,36.7545,36.653,36.6699,206685.0
2017-11-10 14:00:00,65.04,65.26,64.98,65.21,205182.0,36.6699,36.7939,36.6361,36.7657,205182.0
2017-11-10 14:30:00,65.22,65.23,65.15,65.19,188525.0,36.7714,36.777,36.7319,36.7545,188525.0
2017-11-10 15:00:00,65.19,65.23,65.09,65.2,258090.0,36.7545,36.777,36.6981,36.7601,258090.0
2017-11-10 15:30:00,65.2,65.25,65.02,65.02,801203.0,36.7601,36.7883,36.6586,36.6586,801203.0
2017-11-13 09:30:00,65.05,65.4,65.02,65.16,408226.0,36.6755,36.8729,36.6586,36.7376,408226.0
2017-11-13 10:00:00,65.16,65.18,64.86,65.1,523636.0,36.7376,36.7488,36.5684,36.7037,523636.0
2017-11-13 10:30:00,65.11,65.48,65.1,65.42,391072.0,36.7094,36.918,36.7037,36.8841,391072.0
2017-11-13 11:00:00,65.42,65.67,65.36,65.66,646561.0,36.8841,37.0251,36.8503,37.0195,646561.0
2017-11-13 11:30:00,65.67,65.79,65.6,65.78,403717.0,37.0251,37.0927,36.9856,37.0871,403717.0
2017-11-13 12:00:00,65.78,65.78,65.65,65.73,352902.0,37.0871,37.0871,37.0138,37.0589,352902.0
2017-11-13 12:30:00,65.73,65.77,65.63,65.67,472179.0,37.0589,37.0815,37.0025,37.0251,472179.0
2017-11-13 13:00:00,65.67,65.9,65.64,65.88,542149.0,37.0251,37.1548,37.0082,37.1435,542149.0
2017-11-13 13:30:00,65.88,65.93,65.84,65.86,350693.0,37.1435,37.1717,37.1209,37.1322,350693.0
2017-11-13 14:00:00,65.85,65.96,65.8,65.91,604144.0,37.1266,37.1886,37.0984,37.1604,604144.0
2017-11-13 14:30:00,65.9,66.06,65.88,65.95,443504.0,37.1548,37.245,37.1435,37.183,443504.0
2017-11-13 15:00:00,65.94,66.01,65.87,66.0,684202.0,37.1773,37.2168,37.1379,37.2111,684202.0
2017-11-13 15:30:00,66.01,66.01,65.77,65.84,975917.0,37.2168,37.2168,37.0815,37.1209,975917.0
2017-11-14 09:30:00,65.75,65.9,65.34,65.53,473565.0,37.0702,37.1548,36.839,36.9462,473565.0
2017-11-14 10:00:00,65.53,65.75,65.42,65.72,431484.0,36.9462,37.0702,36.8841,37.0533,431484.0
2017-11-14 10:30:00,65.72,65.96,65.68,65.89,450403.0,37.0533,37.1886,37.0307,37.1491,450403.0
2017-11-14 11:00:00,65.89,66.24,65.83,66.23,394083.0,37.1491,37.3465,37.1153,37.3408,394083.0
2017-11-14 11:30:00,66.23,66.29,66.12,66.15,498743.0,37.3408,37.3747,37.2788,37.2957,498743.0
2017-11-14 12:00:00,66.14,66.18,65.96,66.0,192621.0,37.2901,37.3126,37.1886,37.2111,192621.0
2017-11-14 12:30:00,66.0,66.06,65.99,66.02,256484.0,37.2111,37.245,37.2055,37.2224,256484.0
2017-11-14 13:00:00,66.01,66.13,65.96,66.12,219826.0,37.2168,37.2844,37.1886,37.2788,219826.0
2017-11-14 13:30:00,66.11,66.14,66.06,66.12,373377.0,37.2732,37.2901,37.245,37.2788,373377.0
2017-11-14 14:00:00,66.13,66.22,65.96,66.02,886702.0,37.2844,37.3352,37.1886,37.2224,886702.0
2017-11-14 14:30:00,66.01,66.02,65.89,65.91,489116.0,37.2168,37.2224,37.1491,37.1604,489116.0
2017-11-14 15:00:00,65.9,65.92,65.78,65.84,811152.0,37.1548,37.166,37.0871,37.1209,811152.0
2017-11-14 15:30:00,65.84,65.88,65.65,65.73,1586974.0,37.1209,37.1435,37.0138,37.0589,1586974.0
2017-11-15 09:30:00,65.69,65.77,65.01,65.19,511612.0,37.0364,37.0815,36.653,36.7545,511612.0
2017-11-15 10:00:00,65.19,65.33,65.07,65.22,237715.0,36.7545,36.8334,36.6868,36.7714,237715.0
2017-11-15 10:30:00,65.23,65.47,65.21,65.34,200433.0,36.777,36.9123,36.7657,36.839,200433.0
2017-11-15 11:00:00,65.35,65.61,65.29,65.54,263093.0,36.8447,36.9913,36.8108,36.9518,263093.0
2017-11-15 11:30:00,65.55,65.59,65.31,65.37,197544.0,36.9574,36.98,36.8221,36.8559,197544.0
2017-11-15 12:00:00,65.37,65.44,65.29,65.44,108101.0,36.8559,36.8954,36.8108,36.8954,108101.0
2017-11-15 12:30:00,65.44,65.49,65.39,65.44,85128.0,36.8954,36.9236,36.8672,36.8954,85128.0
2017-11-15 13:00:00,65.43,65.43,65.29,65.38,113802.0,36.8898,36.8898,36.8108,36.8616,113802.0
2017-11-15 13:30:00,65.37,65.39,65.25,65.29,96050.0,36.8559,36.8672,36.7883,36.8108,96050.0
2017-11-15 14:00:00,65.28,65.29,65.05,65.09,183214.0,36.8052,36.8108,36.6755,36.6981,183214.0
2017-11-15 14:30:00,65.09,65.18,65.06,65.12,145248.0,36.6981,36.7488,36.6812,36.715,145248.0
2017-11-15 15:00:00,65.12,65.21,65.11,65.2,325713.0,36.715,36.7657,36.7094,36.7601,325713.0
2017-11-15 15:30:00,65.2,65.31,65.18,65.26,1163976.0,36.7601,36.8221,36.7488,36.7939,1163976.0
2017-11-16 09:30:00,65.44,65.93,65.44,65.81,464616.0,36.8954,37.1717,36.8954,37.104,464616.0
2017-11-16 10:00:00,65.81,66.11,65.78,66.0,275165.0,37.104,37.2732,37.0871,37.2111,275165.0
2017-11-16 10:30:00,66.0,66.01,65.73,65.75,202324.0,37.2111,37.2168,37.0589,37.0702,202324.0
2017-11-16 11:00:00,65.75,65.82,65.7,65.77,163627.0,37.0702,37.1097,37.042,37.0815,163627.0
2017-11-16 11:30:00,65.78,65.89,65.73,65.86,155424.0,37.0871,37.1491,37.0589,37.1322,155424.0
2017-11-16 12:00:00,65.86,65.9,65.79,65.9,137156.0,37.1322,37.1548,37.0927,37.1548,137156.0
2017-11-16 12:30:00,65.9,65.97,65.79,65.82,193402.0,37.1548,37.1942,37.0927,37.1097,193402.0
2017-11-16 13:00:00,65.82,65.86,65.77,65.82,204776.0,37.1097,37.1322,37.0815,37.1097,204776.0
2017-11-16 13:30:00,65.82,65.94,65.81,65.94,209878.0,37.1097,37.1773,37.104,37.1773,209878.0
2017-11-16 14:00:00,65.94,65.98,65.91,65.95,321989.0,37.1773,37.1999,37.1604,37.183,321989.0
2017-11-16 14:30:00,65.95,66.02,65.95,65.97,265852.0,37.183,37.2224,37.183,37.1942,265852.0
2017-11-16 15:00:00,65.97,65.97,65.76,65.83,325210.0,37.1942,37.1942,37.0758,37.1153,325210.0
2017-11-16 15:30:00,65.83,65.9,65.66,65.87,1131232.0,37.1153,37.1548,37.0195,37.1379,1131232.0
2017-11-17 09:30:00,65.53,66.1,65.29,66.09,785652.0,36.9462,37.2675,36.8108,37.2619,785652.0
2017-11-17 10:00:00,66.09,66.18,66.0,66.02,279742.0,37.2619,37.3126,37.2111,37.2224,279742.0
2017-11-17 10:30:00,66.02,66.19,66.0,66.17,233360.0,37.2224,37.3183,37.2111,37.307,233360.0
2017-11-17 11:00:00,66.16,66.2,66.03,66.17,223067.0,37.3014,37.3239,37.2281,37.307,223067.0
2017-11-17 11:30:00,66.17,66.17,65.96,66.06,223892.0,37.307,37.307,37.1886,37.245,223892.0
2017-11-17 12:00:00,66.07,66.2,66.04,66.17,237909.0,37.2506,37.3239,37.2337,37.307,237909.0
2017-11-17 12:30:00,66.17,66.18,66.09,66.17,236379.0,37.307,37.3126,37.2619,37.307,236379.0
2017-11-17 13:00:00,66.17,66.26,66.16,66.18,232401.0,37.307,37.3577,37.3014,37.3126,232401.0
2017-11-17 13:30:00,66.17,66.26,66.14,66.18,184928.0,37.307,37.3577,37.2901,37.3126,184928.0
2017-11-17 14:00:00,66.18,66.26,66.18,66.26,173904.0,37.3126,37.3577,37.3126,37.3577,173904.0
2017-11-17 14:30:00,66.25,66.45,66.25,66.43,380594.0,37.3521,37.4649,37.3521,37.4536,380594.0
2017-11-17 15:00:00,66.43,66.5,66.35,66.35,439159.0,37.4536,37.493,37.4085,37.4085,439159.0
2017-11-17 15:30:00,66.36,66.45,66.34,66.41,1144106.0,37.4141,37.4649,37.4028,37.4423,1144106.0
2017-11-20 09:30:00,66.26,66.74,66.1,66.73,491122.0,37.3577,37.6284,37.2675,37.6227,491122.0
2017-11-20 10:00:00,66.73,66.73,66.49,66.59,306561.0,37.6227,37.6227,37.4874,37.5438,306561.0
2017-11-20 10:30:00,66.6,66.63,66.44,66.46,259583.0,37.5494,37.5663,37.4592,37.4705,259583.0
2017-11-20 11:00:00,66.47,66.56,66.24,66.26,292083.0,37.4761,37.5269,37.3465,37.3577,292083.0
2017-11-20 11:30:00,66.27,66.32,66.08,66.21,294791.0,37.3634,37.3916,37.2563,37.3295,294791.0
2017-11-20 12:00:00,66.22,66.26,66.09,66.26,328171.0,37.3352,37.3577,37.2619,37.3577,328171.0
2017-11-20 12:30:00,66.25,66.27,66.03,66.04,221350.0,37.3521,37.3634,37.2281,37.2337,221350.0
2017-11-20 13:00:00,66.03,66.11,65.98,66.09,134757.0,37.2281,37.2732,37.1999,37.2619,134757.0
2017-11-20 13:30:00,66.09,66.1,65.97,65.99,155009.0,37.2619,37.2675,37.1942,37.2055,155009.0
2017-11-20 14:00:00,66.0,66.0,65.85,65.86,191082.0,37.2111,37.2111,37.1266,37.1322,191082.0
2017-11-20 14:30:00,65.86,65.89,65.79,65.81,242999.0,37.1322,37.1491,37.0927,37.104,242999.0
2017-11-20 15:00:00,65.82,65.93,65.8,65.91,372430.0,37.1097,37.1717,37.0984,37.1604,372430.0
2017-11-20 15:30:00,65.91,65.92,65.76,65.85,539115.0,37.1604,37.166,37.0758,37.1266,539115.0
2017-11-21 09:30:00,65.86,66.19,65.8,65.95,409946.0,37.1322,37.3183,37.0984,37.183,409946.0
2017-11-21 10:00:00,65.95,66.36,65.9,66.31,325645.0,37.183,37.4141,37.1548,37.3859,325645.0
2017-11-21 10:30:00,66.31,66.33,65.75,65.76,272861.0,37.3859,37.3972,37.0702,37.0758,272861.0
2017-11-21 11:00:00,65.76,65.94,65.75,65.9,261318.0,37.0758,37.1773,37.0702,37.1548,261318.0
2017-11-21 11:30:00,65.91,66.07,65.87,65.96,678296.0,37.1604,37.2506,37.1379,37.1886,678296.0
2017-11-21 12:00:00,65.96,65.98,65.85,65.88,274145.0,37.1886,37.1999,37.1266,37.1435,274145.0
2017-11-21 12:30:00,65.88,65.99,65.81,65.88,188874.0,37.1435,37.2055,37.104,37.1435,188874.0
2017-11-21 13:00:00,65.89,65.94,65.85,65.93,121469.0,37.1491,37.1773,37.1266,37.1717,121469.0
2017-11-21 13:30:00,65.94,65.98,65.86,65.87,166893.0,37.1773,37.1999,37.1322,37.1379,166893.0
2017-11-21 14:00:00,65.87,65.97,65.81,65.82,248239.0,37.1379,37.1942,37.104,37.1097,248239.0
2017-11-21 14:30:00,65.83,65.87,65.75,65.75,158322.0,37.1153,37.1379,37.0702,37.0702,158322.0
2017-11-21 15:00:00,65.75,65.81,65.67,65.7,223201.0,37.0702,37.104,37.0251,37.042,223201.0
2017-11-21 15:30:00,65.7,65.79,65.64,65.66,585037.0,37.042,37.0927,37.0082,37.0195,585037.0
2017-11-22 09:30:00,65.73,65.85,65.55,65.73,393836.0,37.0589,37.1266,36.9574,37.0589,393836.0
2017-11-22 10:00:00,65.72,65.83,65.65,65.72,315591.0,37.0533,37.1153,37.0138,37.0533,315591.0
2017-11-22 10:30:00,65.72,65.72,65.51,65.54,297873.0,37.0533,37.0533,36.9349,36.9518,297873.0
2017-11-22 11:00:00,65.55,65.68,65.54,65.65,217987.0,36.9574,37.0307,36.9518,37.0138,217987.0
2017-11-22 11:30:00,65.66,65.67,65.59,65.62,240607.0,37.0195,37.0251,36.98,36.9969,240607.0
2017-11-22 12:00:00,65.62,65.66,65.52,65.57,189316.0,36.9969,37.0195,36.9405,36.9687,189316.0
2017-11-22 12:30:00,65.58,65.64,65.54,65.55,150194.0,36.9743,37.0082,36.9518,36.9574,150194.0
2017-11-22 13:00:00,65.55,65.63,65.51,65.59,121464.0,36.9574,37.0025,36.9349,36.98,121464.0
2017-11-22 13:30:00,65.58,65.62,65.5,65.5,159868.0,36.9743,36.9969,36.9292,36.9292,159868.0
2017-11-22 14:00:00,65.52,65.66,65.51,65.61,185540.0,36.9405,37.0195,36.9349,36.9913,185540.0
2017-11-22 14:30:00,65.61,65.63,65.55,65.59,206586.0,36.9913,37.0025,36.9574,36.98,206586.0
2017-11-22 15:00:00,65.6,65.66,65.52,65.65,265223.0,36.9856,37.0195,36.9405,37.0138,265223.0
2017-11-22 15:30:00,65.64,65.65,65.45,65.49,792991.0,37.0082,37.0138,36.9011,36.9236,792991.0
2017-11-24 09:30:00,65.6,65.6,65.04,65.33,355514.0,36.9856,36.9856,36.6699,36.8334,355514.0
2017-11-24 10:00:00,65.34,65.51,65.26,65.31,222489.0,36.839,36.9349,36.7939,36.8221,222489.0
2017-11-24 10:30:00,65.32,65.45,65.32,65.43,201697.0,36.8278,36.9011,36.8278,36.8898,201697.0
2017-11-24 11:00:00,65.43,65.52,65.39,65.4,146564.0,36.8898,36.9405,36.8672,36.8729,146564.0
2017-11-24 11:30:00,65.4,65.42,65.3,65.34,189606.0,36.8729,36.8841,36.8165,36.839,189606.0
2017-11-24 12:00:00,65.34,65.45,65.32,65.43,169406.0,36.839,36.9011,36.8278,36.8898,169406.0
2017-11-24 12:30:00,65.43,65.5,65.37,65.48,363179.0,36.8898,36.9292,36.8559,36.918,363179.0
2017-11-27 09:30:00,65.39,65.59,65.11,65.47,534280.0,36.8672,36.98,36.7094,36.9123,534280.0
2017-11-27 10:00:00,65.47,65.47,64.95,65.08,345435.0,36.9123,36.9123,36.6192,36.6924,345435.0
2017-11-27 10:30:00,65.08,65.24,65.03,65.24,218803.0,36.6924,36.7827,36.6643,36.7827,218803.0
2017-11-27 11:00:00,65.25,65.3,65.16,65.17,216385.0,36.7883,36.8165,36.7376,36.7432,216385.0
2017-11-27 11:30:00,65.18,65.42,65.16,65.38,204855.0,36.7488,36.8841,36.7376,36.8616,204855.0
2017-11-27 12:00:00,65.38,65.45,65.33,65.42,226539.0,36.8616,36.9011,36.8334,36.8841,226539.0
2017-11-27 12:30:00,65.42,65.43,65.26,65.26,163764.0,36.8841,36.8898,36.7939,36.7939,163764.0
2017-11-27 13:00:00,65.27,65.28,65.1,65.1,220377.0,36.7996,36.8052,36.7037,36.7037,220377.0
2017-11-27 13:30:00,65.11,65.22,65.11,65.17,161864.0,36.7094,36.7714,36.7094,36.7432,161864.0
2017-11-27 14:00:00,65.17,65.27,65.15,65.17,283962.0,36.7432,36.7996,36.7319,36.7432,283962.0
2017-11-27 14:30:00,65.17,65.19,65.08,65.16,257918.0,36.7432,36.7545,36.6924,36.7376,257918.0
2017-11-27 15:00:00,65.16,65.19,65.06,65.1,258810.0,36.7376,36.7545,36.6812,36.7037,258810.0
2017-11-27 15:30:00,65.11,65.15,65.05,65.08,591151.0,36.7094,36.7319,36.6755,36.6924,591151.0
2017-11-28 09:30:00,65.28,65.28,64.5,64.73,694965.0,36.8052,36.8052,36.3654,36.4951,694965.0
2017-11-28 10:00:00,64.72,64.86,64.61,64.76,318986.0,36.4895,36.5684,36.4275,36.512,318986.0
2017-11-28 10:30:00,64.77,64.94,64.77,64.89,268207.0,36.5177,36.6135,36.5177,36.5853,268207.0
2017-11-28 11:00:00,64.9,64.9,64.74,64.8,205571.0,36.591,36.591,36.5008,36.5346,205571.0
2017-11-28 11:30:00,64.8,65.02,64.79,64.98,400721.0,36.5346,36.6586,36.5289,36.6361,400721.0
2017-11-28 12:00:00,64.97,65.06,64.93,65.0,210068.0,36.6304,36.6812,36.6079,36.6473,210068.0
2017-11-28 12:30:00,65.0,65.05,64.9,65.03,258016.0,36.6473,36.6755,36.591,36.6643,258016.0
2017-11-28 13:00:00,65.04,65.23,65.02,65.21,433219.0,36.6699,36.777,36.6586,36.7657,433219.0
2017-11-28 13:30:00,65.22,65.22,64.96,65.03,221995.0,36.7714,36.7714,36.6248,36.6643,221995.0
2017-11-28 14:00:00,65.03,65.14,65.0,65.13,195426.0,36.6643,36.7263,36.6473,36.7206,195426.0
2017-11-28 14:30:00,65.12,65.4,65.1,65.4,443078.0,36.715,36.8729,36.7037,36.8729,443078.0
2017-11-28 15:00:00,65.39,66.33,65.36,66.25,1323156.0,36.8672,37.3972,36.8503,37.3521,1323156.0
2017-11-28 15:30:00,66.25,66.5,66.14,66.4,3471499.0,37.3521,37.493,37.2901,37.4367,3471499.0
2017-11-29 09:30:00,66.23,67.69,66.23,67.53,1488110.0,37.3408,38.164,37.3408,38.0738,1488110.0
2017-11-29 10:00:00,67.55,68.17,67.44,68.14,1224086.0,38.085,38.4346,38.023,38.4177,1224086.0
2017-11-29 10:30:00,68.14,68.35,67.26,67.45,863681.0,38.4177,38.5361,37.9215,38.0287,863681.0
2017-11-29 11:00:00,67.45,67.49,67.25,67.43,532634.0,38.0287,38.0512,37.9159,38.0174,532634.0
2017-11-29 11:30:00,67.43,67.92,67.39,67.87,481889.0,38.0174,38.2937,37.9948,38.2655,481889.0
2017-11-29 12:00:00,67.89,67.95,67.57,67.6,499257.0,38.2767,38.3106,38.0963,38.1132,499257.0
2017-11-29 12:30:00,67.6,67.67,67.39,67.42,304814.0,38.1132,38.1527,37.9948,38.0118,304814.0
2017-11-29 13:00:00,67.43,67.5,67.23,67.36,217704.0,38.0174,38.0569,37.9046,37.9779,217704.0
2017-11-29 13:30:00,67.37,67.44,67.31,67.31,290531.0,37.9836,38.023,37.9497,37.9497,290531.0
2017-11-29 14:00:00,67.3,67.52,67.26,67.42,362801.0,37.9441,38.0681,37.9215,38.0118,362801.0
2017-11-29 14:30:00,67.41,67.44,67.32,67.37,264466.0,38.0061,38.023,37.9554,37.9836,264466.0
2017-11-29 15:00:00,67.37,67.42,67.31,67.38,351979.0,37.9836,38.0118,37.9497,37.9892,351979.0
2017-11-29 15:30:00,67.38,67.44,67.31,67.38,958178.0,37.9892,38.023,37.9497,37.9892,958178.0
2017-11-30 09:30:00,67.6,67.85,67.35,67.67,348784.0,38.1132,38.2542,37.9723,38.1527,348784.0
2017-11-30 10:00:00,67.69,67.81,67.45,67.5,371030.0,38.164,38.2316,38.0287,38.0569,371030.0
2017-11-30 10:30:00,67.51,67.52,67.18,67.5,273202.0,38.0625,38.0681,37.8764,38.0569,273202.0
2017-11-30 11:00:00,67.5,67.65,67.39,67.61,334772.0,38.0569,38.1414,37.9948,38.1189,334772.0
2017-11-30 11:30:00,67.61,67.82,67.59,67.78,488543.0,38.1189,38.2373,38.1076,38.2147,488543.0
2017-11-30 12:00:00,67.78,68.02,67.74,68.02,293866.0,38.2147,38.35,38.1922,38.35,293866.0
2017-11-30 12:30:00,68.01,68.19,67.98,68.05,341947.0,38.3444,38.4459,38.3275,38.3669,341947.0
2017-11-30 13:00:00,68.03,68.13,67.9,67.98,455072.0,38.3557,38.4121,38.2824,38.3275,455072.0
2017-11-30 13:30:00,67.98,68.0,67.83,67.88,245835.0,38.3275,38.3388,38.2429,38.2711,245835.0
2017-11-30 14:00:00,67.88,68.06,67.85,67.98,418057.0,38.2711,38.3726,38.2542,38.3275,418057.0
2017-11-30 14:30:00,67.97,67.98,67.85,67.92,343890.0,38.3218,38.3275,38.2542,38.2937,343890.0
2017-11-30 15:00:00,67.92,67.95,67.77,67.9,381705.0,38.2937,38.3106,38.2091,38.2824,381705.0
2017-11-30 15:30:00,67.9,68.0,67.77,67.81,1254046.0,38.2824,38.3388,38.2091,38.2316,1254046.0
2017-12-01 09:30:00,67.96,68.15,67.64,67.96,376255.0,38.3162,38.4233,38.1358,38.3162,376255.0
2017-12-01 10:00:00,67.95,68.03,67.42,67.43,380318.0,38.3106,38.3557,38.0118,38.0174,380318.0
2017-12-01 10:30:00,67.42,67.55,67.35,67.51,355178.0,38.0118,38.085,37.9723,38.0625,355178.0
2017-12-01 11:00:00,67.52,67.61,66.77,67.2,486558.0,38.0681,38.1189,37.6453,37.8877,486558.0
2017-12-01 11:30:00,67.18,67.58,67.0,67.47,468254.0,37.8764,38.102,37.775,38.0399,468254.0
2017-12-01 12:00:00,67.44,67.61,67.24,67.56,300023.0,38.023,38.1189,37.9103,38.0907,300023.0
2017-12-01 12:30:00,67.58,67.68,67.49,67.66,244909.0,38.102,38.1583,38.0512,38.1471,244909.0
2017-12-01 13:00:00,67.66,68.09,67.61,68.09,293276.0,38.1471,38.3895,38.1189,38.3895,293276.0
2017-12-01 13:30:00,68.09,68.19,68.04,68.11,431419.0,38.3895,38.4459,38.3613,38.4008,431419.0
2017-12-01 14:00:00,68.12,68.27,68.08,68.25,391477.0,38.4064,38.491,38.3839,38.4797,391477.0
2017-12-01 14:30:00,68.25,68.28,68.09,68.28,315089.0,38.4797,38.4966,38.3895,38.4966,315089.0
2017-12-01 15:00:00,68.28,68.41,68.14,68.4,509286.0,38.4966,38.5699,38.4177,38.5643,509286.0
2017-12-01 15:30:00,68.4,68.65,68.38,68.57,1496005.0,38.5643,38.7052,38.553,38.6601,1496005.0
2017-12-04 09:30:00,68.65,69.75,68.62,69.75,890498.0,38.7052,39.3254,38.6883,39.3254,890498.0
2017-12-04 10:00:00,69.75,70.18,69.66,69.95,995617.0,39.3254,39.5679,39.2747,39.4382,995617.0
2017-12-04 10:30:00,69.94,69.94,69.56,69.72,667785.0,39.4325,39.4325,39.2183,39.3085,667785.0
2017-12-04 11:00:00,69.73,69.94,69.64,69.92,392102.0,39.3141,39.4325,39.2634,39.4213,392102.0
2017-12-04 11:30:00,69.93,70.04,69.73,69.86,554361.0,39.4269,39.4889,39.3141,39.3874,554361.0
2017-12-04 12:00:00,69.86,69.89,69.67,69.85,260331.0,39.3874,39.4043,39.2803,39.3818,260331.0
2017-12-04 12:30:00,69.84,69.86,69.67,69.76,323617.0,39.3762,39.3874,39.2803,39.3311,323617.0
2017-12-04 13:00:00,69.76,69.95,69.67,69.91,357314.0,39.3311,39.4382,39.2803,39.4156,357314.0
2017-12-04 13:30:00,69.91,70.02,69.86,70.01,291728.0,39.4156,39.4776,39.3874,39.472,291728.0
2017-12-04 14:00:00,70.01,70.02,69.87,70.0,429610.0,39.472,39.4776,39.3931,39.4664,429610.0
2017-12-04 14:30:00,70.01,70.06,69.93,70.04,334588.0,39.472,39.5002,39.4269,39.4889,334588.0
2017-12-04 15:00:00,70.05,70.14,69.96,70.14,441490.0,39.4946,39.5453,39.4438,39.5453,441490.0
2017-12-04 15:30:00,70.14,70.2,69.99,70.06,1117705.0,39.5453,39.5791,39.4607,39.5002,1117705.0
2017-12-05 09:30:00,70.07,70.49,69.76,69.94,704594.0,39.5058,39.7426,39.3311,39.4325,704594.0
2017-12-05 10:00:00,69.95,70.06,69.74,69.97,561444.0,39.4382,39.5002,39.3198,39.4495,561444.0
2017-12-05 10:30:00,69.96,70.15,69.75,70.09,385109.0,39.4438,39.5509,39.3254,39.5171,385109.0
2017-12-05 11:00:00,70.08,70.22,70.08,70.16,264475.0,39.5115,39.5904,39.5115,39.5566,264475.0
2017-12-05 11:30:00,70.16,70.26,70.12,70.18,295867.0,39.5566,39.613,39.534,39.5679,295867.0
2017-12-05 12:00:00,70.19,70.2,69.9,69.93,308374.0,39.5735,39.5791,39.41,39.4269,308374.0
2017-12-05 12:30:00,69.93,69.98,69.8,69.89,206389.0,39.4269,39.4551,39.3536,39.4043,206389.0
2017-12-05 13:00:00,69.9,69.94,69.77,69.78,239294.0,39.41,39.4325,39.3367,39.3423,239294.0
2017-12-05 13:30:00,69.78,69.86,69.73,69.81,244068.0,39.3423,39.3874,39.3141,39.3592,244068.0
2017-12-05 14:00:00,69.81,69.9,69.75,69.9,240683.0,39.3592,39.41,39.3254,39.41,240683.0
2017-12-05 14:30:00,69.9,70.12,69.87,70.09,426009.0,39.41,39.534,39.3931,39.5171,426009.0
2017-12-05 15:00:00,70.09,70.16,69.9,70.16,475382.0,39.5171,39.5566,39.41,39.5566,475382.0
2017-12-05 15:30:00,70.15,70.29,70.07,70.17,1583801.0,39.5509,39.6299,39.5058,39.5622,1583801.0
2017-12-06 09:30:00,70.28,70.52,70.2,70.41,646213.0,39.6242,39.7595,39.5791,39.6975,646213.0
2017-12-06 10:00:00,70.41,70.85,70.4,70.53,911159.0,39.6975,39.9456,39.6919,39.7652,911159.0
2017-12-06 10:30:00,70.53,71.1,70.51,70.99,780057.0,39.7652,40.0866,39.7539,40.0245,780057.0
2017-12-06 11:00:00,70.99,71.31,70.94,71.22,474983.0,40.0245,40.205,39.9963,40.1542,474983.0
2017-12-06 11:30:00,71.23,71.39,71.12,71.12,417588.0,40.1598,40.2501,40.0978,40.0978,417588.0
2017-12-06 12:00:00,71.12,71.24,70.95,71.21,315146.0,40.0978,40.1655,40.002,40.1486,315146.0
2017-12-06 12:30:00,71.21,71.29,71.16,71.21,285517.0,40.1486,40.1937,40.1204,40.1486,285517.0
2017-12-06 13:00:00,71.21,71.32,71.17,71.24,209655.0,40.1486,40.2106,40.126,40.1655,209655.0
2017-12-06 13:30:00,71.23,71.47,71.19,71.45,305887.0,40.1598,40.2952,40.1373,40.2839,305887.0
2017-12-06 14:00:00,71.46,71.66,71.32,71.62,407213.0,40.2895,40.4023,40.2106,40.3797,407213.0
2017-12-06 14:30:00,71.62,71.78,71.49,71.56,416892.0,40.3797,40.4699,40.3064,40.3459,416892.0
2017-12-06 15:00:00,71.55,71.65,71.49,71.65,423020.0,40.3403,40.3966,40.3064,40.3966,423020.0
2017-12-06 15:30:00,71.64,71.78,71.58,71.66,1449727.0,40.391,40.4699,40.3572,40.4023,1449727.0
2017-12-07 09:30:00,71.44,71.51,71.02,71.49,560201.0,40.2782,40.3177,40.0414,40.3064,560201.0
2017-12-07 10:00:00,71.49,71.54,71.09,71.18,446752.0,40.3064,40.3346,40.0809,40.1317,446752.0
2017-12-07 10:30:00,71.2,71.46,71.19,71.25,421526.0,40.1429,40.2895,40.1373,40.1711,421526.0
2017-12-07 11:00:00,71.26,71.26,70.92,71.04,343179.0,40.1768,40.1768,39.9851,40.0527,343179.0
2017-12-07 11:30:00,71.04,71.15,70.96,71.03,304506.0,40.0527,40.1147,40.0076,40.0471,304506.0
2017-12-07 12:00:00,71.02,71.16,70.85,71.1,278094.0,40.0414,40.1204,39.9456,40.0866,278094.0
2017-12-07 12:30:00,71.11,71.26,71.06,71.22,339021.0,40.0922,40.1768,40.064,40.1542,339021.0
2017-12-07 13:00:00,71.21,71.25,71.1,71.18,272910.0,40.1486,40.1711,40.0866,40.1317,272910.0
2017-12-07 13:30:00,71.18,71.51,71.15,71.46,259845.0,40.1317,40.3177,40.1147,40.2895,259845.0
2017-12-07 14:00:00,71.47,71.51,71.38,71.44,223067.0,40.2952,40.3177,40.2444,40.2782,223067.0
2017-12-07 14:30:00,71.45,71.45,71.34,71.37,287231.0,40.2839,40.2839,40.2219,40.2388,287231.0
2017-12-07 15:00:00,71.37,71.53,71.36,71.5,314543.0,40.2388,40.329,40.2331,40.3121,314543.0
2017-12-07 15:30:00,71.5,71.57,71.41,71.53,691298.0,40.3121,40.3515,40.2613,40.329,691298.0
2017-12-08 09:30:00,71.5,71.55,71.04,71.24,481313.0,40.3121,40.3403,40.0527,40.1655,481313.0
2017-12-08 10:00:00,71.24,71.38,71.14,71.37,417540.0,40.1655,40.2444,40.1091,40.2388,417540.0
2017-12-08 10:30:00,71.38,71.39,71.2,71.28,246812.0,40.2444,40.2501,40.1429,40.188,246812.0
2017-12-08 11:00:00,71.28,71.35,71.2,71.25,230723.0,40.188,40.2275,40.1429,40.1711,230723.0
2017-12-08 11:30:00,71.25,71.26,71.15,71.16,230722.0,40.1711,40.1768,40.1147,40.1204,230722.0
2017-12-08 12:00:00,71.16,71.51,71.15,71.49,237629.0,40.1204,40.3177,40.1147,40.3064,237629.0
2017-12-08 12:30:00,71.48,71.51,71.43,71.45,165608.0,40.3008,40.3177,40.2726,40.2839,165608.0
2017-12-08 13:00:00,71.46,71.52,71.37,71.48,183184.0,40.2895,40.3234,40.2388,40.3008,183184.0
2017-12-08 13:30:00,71.48,71.48,71.3,71.31,143961.0,40.3008,40.3008,40.1993,40.205,143961.0
2017-12-08 14:00:00,71.3,71.46,71.29,71.44,242193.0,40.1993,40.2895,40.1937,40.2782,242193.0
2017-12-08 14:30:00,71.44,71.5,71.28,71.34,217623.0,40.2782,40.3121,40.188,40.2219,217623.0
2017-12-08 15:00:00,71.34,71.5,71.33,71.45,339516.0,40.2219,40.3121,40.2162,40.2839,339516.0
2017-12-08 15:30:00,71.45,71.55,71.33,71.55,906573.0,40.2839,40.3403,40.2162,40.3403,906573.0
2017-12-11 09:30:00,71.58,71.58,71.23,71.4,371073.0,40.3572,40.3572,40.1598,40.2557,371073.0
2017-12-11 10:00:00,71.4,71.41,71.19,71.32,240911.0,40.2557,40.2613,40.1373,40.2106,240911.0
2017-12-11 10:30:00,71.32,71.53,71.31,71.37,237769.0,40.2106,40.329,40.205,40.2388,237769.0
2017-12-11 11:00:00,71.36,71.56,71.32,71.48,194788.0,40.2331,40.3459,40.2106,40.3008,194788.0
2017-12-11 11:30:00,71.48,71.52,71.31,71.31,228455.0,40.3008,40.3234,40.205,40.205,228455.0
2017-12-11 12:00:00,71.3,71.37,71.2,71.23,191984.0,40.1993,40.2388,40.1429,40.1598,191984.0
2017-12-11 12:30:00,71.23,71.34,71.21,71.31,151653.0,40.1598,40.2219,40.1486,40.205,151653.0
2017-12-11 13:00:00,71.31,71.39,71.28,71.36,131373.0,40.205,40.2501,40.188,40.2331,131373.0
2017-12-11 13:30:00,71.36,71.53,71.33,71.51,146479.0,40.2331,40.329,40.2162,40.3177,146479.0
2017-12-11 14:00:00,71.51,71.61,71.5,71.57,197226.0,40.3177,40.3741,40.3121,40.3515,197226.0
2017-12-11 14:30:00,71.56,71.57,71.49,71.55,192347.0,40.3459,40.3515,40.3064,40.3403,192347.0
2017-12-11 15:00:00,71.55,71.59,71.47,71.48,268916.0,40.3403,40.3628,40.2952,40.3008,268916.0
2017-12-11 15:30:00,71.48,71.67,71.47,71.65,594756.0,40.3008,40.4079,40.2952,40.3966,594756.0
2017-12-12 09:30:00,71.7,71.82,71.05,71.13,468199.0,40.4248,40.4925,40.0584,40.1035,468199.0
2017-12-12 10:00:00,71.12,71.55,71.1,71.49,304268.0,40.0978,40.3403,40.0866,40.3064,304268.0
2017-12-12 10:30:00,71.5,72.05,71.48,71.9,611651.0,40.3121,40.6222,40.3008,40.5376,611651.0
2017-12-12 11:00:00,71.89,72.08,71.79,72.04,340414.0,40.532,40.6391,40.4756,40.6165,340414.0
2017-12-12 11:30:00,72.03,72.05,71.95,72.01,336866.0,40.6109,40.6222,40.5658,40.5996,336866.0
2017-12-12 12:00:00,72.01,72.09,71.97,72.01,250721.0,40.5996,40.6447,40.5771,40.5996,250721.0
2017-12-12 12:30:00,72.0,72.08,71.92,71.98,254506.0,40.594,40.6391,40.5489,40.5827,254506.0
2017-12-12 13:00:00,71.97,72.04,71.9,71.98,367073.0,40.5771,40.6165,40.5376,40.5827,367073.0
2017-12-12 13:30:00,71.98,72.02,71.9,71.92,355985.0,40.5827,40.6053,40.5376,40.5489,355985.0
2017-12-12 14:00:00,71.92,71.96,71.85,71.87,231454.0,40.5489,40.5714,40.5094,40.5207,231454.0
2017-12-12 14:30:00,71.86,71.91,71.76,71.86,247551.0,40.515,40.5432,40.4587,40.515,247551.0
2017-12-12 15:00:00,71.87,71.92,71.79,71.87,761592.0,40.5207,40.5489,40.4756,40.5207,761592.0
2017-12-12 15:30:00,71.87,71.9,71.69,71.73,1156028.0,40.5207,40.5376,40.4192,40.4418,1156028.0
2017-12-13 09:30:00,71.84,72.19,71.75,72.07,613871.0,40.5038,40.7011,40.453,40.6334,613871.0
2017-12-13 10:00:00,72.09,72.11,71.93,72.0,365459.0,40.6447,40.656,40.5545,40.594,365459.0
2017-12-13 10:30:00,72.0,72.05,71.93,71.95,233875.0,40.594,40.6222,40.5545,40.5658,233875.0
2017-12-13 11:00:00,71.94,72.0,71.9,71.92,247151.0,40.5601,40.594,40.5376,40.5489,247151.0
2017-12-13 11:30:00,71.93,72.04,71.91,71.99,281710.0,40.5545,40.6165,40.5432,40.5883,281710.0
2017-12-13 12:00:00,71.99,72.03,71.94,72.0,204834.0,40.5883,40.6109,40.5601,40.594,204834.0
2017-12-13 12:30:00,72.0,72.04,71.96,72.0,148597.0,40.594,40.6165,40.5714,40.594,148597.0
2017-12-13 13:00:00,71.99,72.06,71.98,72.0,247355.0,40.5883,40.6278,40.5827,40.594,247355.0
2017-12-13 13:30:00,71.99,72.06,71.97,72.02,157765.0,40.5883,40.6278,40.5771,40.6053,157765.0
2017-12-13 14:00:00,72.03,72.31,71.99,72.27,279270.0,40.6109,40.7688,40.5883,40.7462,279270.0
2017-12-13 14:30:00,72.27,72.65,72.27,72.54,473609.0,40.7462,40.9605,40.7462,40.8984,473609.0
2017-12-13 15:00:00,72.54,72.57,72.38,72.4,371986.0,40.8984,40.9153,40.8082,40.8195,371986.0
2017-12-13 15:30:00,72.39,72.44,72.25,72.34,902735.0,40.8139,40.8421,40.7349,40.7857,902735.0
2017-12-14 09:30:00,72.15,72.42,72.04,72.21,287670.0,40.6785,40.8308,40.6165,40.7124,287670.0
2017-12-14 10:00:00,72.19,72.2,71.94,72.06,285131.0,40.7011,40.7067,40.5601,40.6278,285131.0
2017-12-14 10:30:00,72.06,72.35,72.01,72.17,327467.0,40.6278,40.7913,40.5996,40.6898,327467.0
2017-12-14 11:00:00,72.17,72.24,72.08,72.09,201708.0,40.6898,40.7293,40.6391,40.6447,201708.0
2017-12-14 11:30:00,72.09,72.18,72.07,72.13,170290.0,40.6447,40.6955,40.6334,40.6673,170290.0
2017-12-14 12:00:00,72.13,72.34,72.13,72.34,295338.0,40.6673,40.7857,40.6673,40.7857,295338.0
2017-12-14 12:30:00,72.33,72.67,72.3,72.51,612802.0,40.78,40.9717,40.7631,40.8815,612802.0
2017-12-14 13:00:00,72.51,72.6,72.42,72.47,276702.0,40.8815,40.9323,40.8308,40.859,276702.0
2017-12-14 13:30:00,72.47,72.5,72.29,72.3,234445.0,40.859,40.8759,40.7575,40.7631,234445.0
2017-12-14 14:00:00,72.31,72.41,72.24,72.27,410249.0,40.7688,40.8251,40.7293,40.7462,410249.0
2017-12-14 14:30:00,72.26,72.3,72.01,72.14,702462.0,40.7406,40.7631,40.5996,40.6729,702462.0
2017-12-14 15:00:00,72.14,72.22,71.12,71.93,1719360.0,40.6729,40.718,40.0978,40.5545,1719360.0
2017-12-14 15:30:00,71.92,72.03,71.77,71.81,1193722.0,40.5489,40.6109,40.4643,40.4869,1193722.0
2017-12-15 09:30:00,72.05,72.35,71.76,71.8,3134986.0,40.6222,40.7913,40.4587,40.4812,3134986.0
2017-12-15 10:00:00,71.8,72.08,71.56,71.94,537533.0,40.4812,40.6391,40.3459,40.5601,537533.0
2017-12-15 10:30:00,71.94,72.1,71.88,71.98,261446.0,40.5601,40.6504,40.5263,40.5827,261446.0
2017-12-15 11:00:00,71.98,72.1,71.95,72.04,378635.0,40.5827,40.6504,40.5658,40.6165,378635.0
2017-12-15 11:30:00,72.05,72.09,71.92,72.05,258894.0,40.6222,40.6447,40.5489,40.6222,258894.0
2017-12-15 12:00:00,72.04,72.06,71.95,72.03,265069.0,40.6165,40.6278,40.5658,40.6109,265069.0
2017-12-15 12:30:00,72.03,72.04,71.84,71.88,155569.0,40.6109,40.6165,40.5038,40.5263,155569.0
2017-12-15 13:00:00,71.88,71.89,71.73,71.81,297100.0,40.5263,40.532,40.4418,40.4869,297100.0
2017-12-15 13:30:00,71.8,71.91,71.79,71.81,154381.0,40.4812,40.5432,40.4756,40.4869,154381.0
2017-12-15 14:00:00,71.81,71.86,71.74,71.83,271502.0,40.4869,40.515,40.4474,40.4981,271502.0
2017-12-15 14:30:00,71.83,71.89,71.79,71.86,267200.0,40.4981,40.532,40.4756,40.515,267200.0
2017-12-15 15:00:00,71.87,71.88,71.75,71.76,506009.0,40.5207,40.5263,40.453,40.4587,506009.0
2017-12-15 15:30:00,71.76,71.81,71.57,71.67,1143887.0,40.4587,40.4869,40.3515,40.4079,1143887.0
2017-12-18 09:30:00,71.78,72.51,71.77,72.33,878993.0,40.4699,40.8815,40.4643,40.78,878993.0
2017-12-18 10:00:00,72.34,72.38,71.93,72.03,507680.0,40.7857,40.8082,40.5545,40.6109,507680.0
2017-12-18 10:30:00,72.03,72.11,71.91,72.1,295178.0,40.6109,40.656,40.5432,40.6504,295178.0
2017-12-18 11:00:00,72.1,72.26,71.74,72.12,897011.0,40.6504,40.7406,40.4474,40.6616,897011.0
2017-12-18 11:30:00,72.12,72.4,72.12,72.34,340323.0,40.6616,40.8195,40.6616,40.7857,340323.0
2017-12-18 12:00:00,72.34,72.48,72.33,72.37,263271.0,40.7857,40.8646,40.78,40.8026,263271.0
2017-12-18 12:30:00,72.38,72.52,72.31,72.48,315624.0,40.8082,40.8872,40.7688,40.8646,315624.0
2017-12-18 13:00:00,72.47,72.58,72.44,72.45,166857.0,40.859,40.921,40.8421,40.8477,166857.0
2017-12-18 13:30:00,72.45,72.51,72.4,72.5,193277.0,40.8477,40.8815,40.8195,40.8759,193277.0
2017-12-18 14:00:00,72.51,72.54,72.4,72.51,212492.0,40.8815,40.8984,40.8195,40.8815,212492.0
2017-12-18 14:30:00,72.51,72.55,72.44,72.54,194958.0,40.8815,40.9041,40.8421,40.8984,194958.0
2017-12-18 15:00:00,72.53,72.65,72.53,72.58,320594.0,40.8928,40.9605,40.8928,40.921,320594.0
2017-12-18 15:30:00,72.58,72.78,72.55,72.66,1315808.0,40.921,41.0337,40.9041,40.9661,1315808.0
2017-12-19 09:30:00,73.89,74.29,73.32,73.82,1362840.0,41.6596,41.8851,41.3382,41.6201,1362840.0
2017-12-19 10:00:00,73.82,74.06,73.69,74.0,604181.0,41.6201,41.7554,41.5468,41.7216,604181.0
2017-12-19 10:30:00,73.99,74.13,73.87,74.1,446931.0,41.716,41.7949,41.6483,41.778,446931.0
2017-12-19 11:00:00,74.11,74.19,74.04,74.13,385947.0,41.7836,41.8287,41.7441,41.7949,385947.0
2017-12-19 11:30:00,74.13,74.22,74.08,74.14,330017.0,41.7949,41.8456,41.7667,41.8005,330017.0
2017-12-19 12:00:00,74.14,74.38,74.1,74.37,394842.0,41.8005,41.9358,41.778,41.9302,394842.0
2017-12-19 12:30:00,74.36,74.37,74.14,74.27,262324.0,41.9246,41.9302,41.8005,41.8738,262324.0
2017-12-19 13:00:00,74.26,74.29,74.11,74.12,356822.0,41.8682,41.8851,41.7836,41.7892,356822.0
2017-12-19 13:30:00,74.12,74.15,73.97,74.0,376186.0,41.7892,41.8062,41.7047,41.7216,376186.0
2017-12-19 14:00:00,74.0,74.14,73.95,74.11,317905.0,41.7216,41.8005,41.6934,41.7836,317905.0
2017-12-19 14:30:00,74.1,74.13,73.97,74.03,351675.0,41.778,41.7949,41.7047,41.7385,351675.0
2017-12-19 15:00:00,74.03,74.1,73.96,74.06,469285.0,41.7385,41.778,41.699,41.7554,469285.0
2017-12-19 15:30:00,74.07,74.08,73.86,73.91,1098917.0,41.7611,41.7667,41.6427,41.6708,1098917.0
2017-12-20 09:30:00,73.25,73.25,71.29,72.25,1402538.0,41.6742,41.6742,40.5591,41.1052,1402538.0
2017-12-20 10:00:00,72.27,72.33,71.94,72.08,649988.0,41.1166,41.1508,40.9289,41.0085,649988.0
2017-12-20 10:30:00,72.07,72.46,72.04,72.4,365043.0,41.0028,41.2247,40.9858,41.1906,365043.0
2017-12-20 11:00:00,72.4,72.55,72.28,72.36,377854.0,41.1906,41.2759,41.1223,41.1678,377854.0
2017-12-20 11:30:00,72.36,72.64,72.26,72.47,330247.0,41.1678,41.3271,41.1109,41.2304,330247.0
2017-12-20 12:00:00,72.46,72.67,72.41,72.67,227536.0,41.2247,41.3442,41.1963,41.3442,227536.0
2017-12-20 12:30:00,72.66,72.74,72.6,72.66,249146.0,41.3385,41.384,41.3044,41.3385,249146.0
2017-12-20 13:00:00,72.67,72.68,72.5,72.53,166943.0,41.3442,41.3499,41.2475,41.2645,166943.0
2017-12-20 13:30:00,72.52,72.7,72.51,72.57,157537.0,41.2589,41.3613,41.2532,41.2873,157537.0
2017-12-20 14:00:00,72.56,72.59,72.48,72.54,184000.0,41.2816,41.2987,41.2361,41.2702,184000.0
2017-12-20 14:30:00,72.55,72.55,72.31,72.36,275122.0,41.2759,41.2759,41.1394,41.1678,275122.0
2017-12-20 15:00:00,72.38,72.39,72.22,72.28,277365.0,41.1792,41.1849,41.0882,41.1223,277365.0
2017-12-20 15:30:00,72.27,72.66,72.27,72.6,974367.0,41.1166,41.3385,41.1166,41.3044,974367.0
2017-12-21 09:30:00,72.55,72.67,71.8,71.98,566620.0,41.2759,41.3442,40.8492,40.9516,566620.0
2017-12-21 10:00:00,72.0,72.28,71.96,72.26,343472.0,40.963,41.1223,40.9403,41.1109,343472.0
2017-12-21 10:30:00,72.27,72.43,72.23,72.31,196962.0,41.1166,41.2077,41.0939,41.1394,196962.0
2017-12-21 11:00:00,72.3,72.39,72.19,72.26,163183.0,41.1337,41.1849,41.0711,41.1109,163183.0
2017-12-21 11:30:00,72.26,72.39,72.22,72.34,171984.0,41.1109,41.1849,41.0882,41.1565,171984.0
2017-12-21 12:00:00,72.34,72.4,72.18,72.23,269954.0,41.1565,41.1906,41.0654,41.0939,269954.0
2017-12-21 12:30:00,72.24,72.26,72.12,72.22,130617.0,41.0996,41.1109,41.0313,41.0882,130617.0
2017-12-21 13:00:00,72.22,72.36,72.21,72.36,162309.0,41.0882,41.1678,41.0825,41.1678,162309.0
2017-12-21 13:30:00,72.36,72.36,72.22,72.28,144824.0,41.1678,41.1678,41.0882,41.1223,144824.0
2017-12-21 14:00:00,72.28,72.31,72.14,72.17,213274.0,41.1223,41.1394,41.0427,41.0597,213274.0
2017-12-21 14:30:00,72.17,72.21,72.11,72.15,139966.0,41.0597,41.0825,41.0256,41.0484,139966.0
2017-12-21 15:00:00,72.15,72.16,72.03,72.11,186018.0,41.0484,41.054,40.9801,41.0256,186018.0
2017-12-21 15:30:00,72.11,72.14,71.87,71.95,533217.0,41.0256,41.0427,40.8891,40.9346,533217.0
2017-12-22 09:30:00,72.01,72.27,71.77,72.09,297085.0,40.9687,41.1166,40.8322,41.0142,297085.0
2017-12-22 10:00:00,72.11,72.21,72.04,72.15,188205.0,41.0256,41.0825,40.9858,41.0484,188205.0
2017-12-22 10:30:00,72.15,72.24,72.05,72.18,175163.0,41.0484,41.0996,40.9915,41.0654,175163.0
2017-12-22 11:00:00,72.18,72.24,72.05,72.07,131478.0,41.0654,41.0996,40.9915,41.0028,131478.0
2017-12-22 11:30:00,72.07,72.17,71.97,72.08,144763.0,41.0028,41.0597,40.9459,41.0085,144763.0
2017-12-22 12:00:00,72.09,72.14,72.04,72.09,141159.0,41.0142,41.0427,40.9858,41.0142,141159.0
2017-12-22 12:30:00,72.1,72.13,72.03,72.08,149355.0,41.0199,41.037,40.9801,41.0085,149355.0
2017-12-22 13:00:00,72.08,72.08,71.94,72.0,112640.0,41.0085,41.0085,40.9289,40.963,112640.0
2017-12-22 13:30:00,71.99,72.1,71.96,72.06,155458.0,40.9573,41.0199,40.9403,40.9972,155458.0
2017-12-22 14:00:00,72.06,72.14,72.05,72.08,132181.0,40.9972,41.0427,40.9915,41.0085,132181.0
2017-12-22 14:30:00,72.09,72.15,72.05,72.1,160297.0,41.0142,41.0484,40.9915,41.0199,160297.0
2017-12-22 15:00:00,72.09,72.1,72.03,72.06,198467.0,41.0142,41.0199,40.9801,40.9972,198467.0
2017-12-22 15:30:00,72.06,72.15,72.02,72.15,496707.0,40.9972,41.0484,40.9744,41.0484,496707.0
2017-12-26 09:30:00,71.97,72.41,71.91,72.15,274751.0,40.9459,41.1963,40.9118,41.0484,274751.0
2017-12-26 10:00:00,72.14,72.27,72.07,72.2,194269.0,41.0427,41.1166,41.0028,41.0768,194269.0
2017-12-26 10:30:00,72.19,72.34,72.18,72.19,146286.0,41.0711,41.1565,41.0654,41.0711,146286.0
2017-12-26 11:00:00,72.2,72.28,72.06,72.11,149136.0,41.0768,41.1223,40.9972,41.0256,149136.0
2017-12-26 11:30:00,72.12,72.15,72.06,72.1,130292.0,41.0313,41.0484,40.9972,41.0199,130292.0
2017-12-26 12:00:00,72.09,72.22,72.07,72.2,172179.0,41.0142,41.0882,41.0028,41.0768,172179.0
2017-12-26 12:30:00,72.2,72.2,72.01,72.05,105441.0,41.0768,41.0768,40.9687,40.9915,105441.0
2017-12-26 13:00:00,72.05,72.13,72.0,72.09,145381.0,40.9915,41.037,40.963,41.0142,145381.0
2017-12-26 13:30:00,72.09,72.09,72.01,72.04,111204.0,41.0142,41.0142,40.9687,40.9858,111204.0
2017-12-26 14:00:00,72.03,72.07,72.0,72.01,146504.0,40.9801,41.0028,40.963,40.9687,146504.0
2017-12-26 14:30:00,72.0,72.15,72.0,72.14,122588.0,40.963,41.0484,40.963,41.0427,122588.0
2017-12-26 15:00:00,72.13,72.15,72.02,72.04,162918.0,41.037,41.0484,40.9744,40.9858,162918.0
2017-12-26 15:30:00,72.03,72.14,72.03,72.11,345001.0,40.9801,41.0427,40.9801,41.0256,345001.0
2017-12-27 09:30:00,72.2,72.77,72.09,72.62,288192.0,41.0768,41.4011,41.0142,41.3158,288192.0
2017-12-27 10:00:00,72.61,72.68,72.44,72.55,214576.0,41.3101,41.3499,41.2133,41.2759,214576.0
2017-12-27 10:30:00,72.54,72.62,72.49,72.55,130641.0,41.2702,41.3158,41.2418,41.2759,130641.0
2017-12-27 11:00:00,72.56,72.58,72.51,72.53,113454.0,41.2816,41.293,41.2532,41.2645,113454.0
2017-12-27 11:30:00,72.54,72.58,72.49,72.56,153798.0,41.2702,41.293,41.2418,41.2816,153798.0
2017-12-27 12:00:00,72.57,72.66,72.49,72.64,142577.0,41.2873,41.3385,41.2418,41.3271,142577.0
2017-12-27 12:30:00,72.65,72.95,72.61,72.65,557090.0,41.3328,41.5035,41.3101,41.3328,557090.0
2017-12-27 13:00:00,72.66,72.7,72.58,72.65,139227.0,41.3385,41.3613,41.293,41.3328,139227.0
2017-12-27 13:30:00,72.64,72.65,72.54,72.57,92013.0,41.3271,41.3328,41.2702,41.2873,92013.0
2017-12-27 14:00:00,72.58,72.58,72.49,72.53,140422.0,41.293,41.293,41.2418,41.2645,140422.0
2017-12-27 14:30:00,72.53,72.53,72.42,72.51,127079.0,41.2645,41.2645,41.202,41.2532,127079.0
2017-12-27 15:00:00,72.52,72.53,72.28,72.28,147327.0,41.2589,41.2645,41.1223,41.1223,147327.0
2017-12-27 15:30:00,72.28,72.42,72.27,72.42,329997.0,41.1223,41.202,41.1166,41.202,329997.0
2017-12-28 09:30:00,72.41,72.45,71.71,71.78,352574.0,41.1963,41.219,40.798,40.8378,352574.0
2017-12-28 10:00:00,71.79,71.88,71.64,71.65,289940.0,40.8435,40.8947,40.7582,40.7639,289940.0
2017-12-28 10:30:00,71.64,71.72,71.45,71.48,314236.0,40.7582,40.8037,40.6501,40.6672,314236.0
2017-12-28 11:00:00,71.49,71.54,71.28,71.37,307603.0,40.6729,40.7013,40.5534,40.6046,307603.0
2017-12-28 11:30:00,71.37,71.43,71.28,71.33,220229.0,40.6046,40.6387,40.5534,40.5818,220229.0
2017-12-28 12:00:00,71.34,71.47,71.32,71.36,190590.0,40.5875,40.6615,40.5761,40.5989,190590.0
2017-12-28 12:30:00,71.37,71.4,71.25,71.28,191565.0,40.6046,40.6217,40.5363,40.5534,191565.0
2017-12-28 13:00:00,71.28,71.3,71.12,71.13,283935.0,40.5534,40.5648,40.4624,40.468,283935.0
2017-12-28 13:30:00,71.14,71.23,71.12,71.19,379912.0,40.4737,40.5249,40.4624,40.5022,379912.0
2017-12-28 14:00:00,71.19,71.21,71.02,71.03,313064.0,40.5022,40.5136,40.4055,40.4112,313064.0
2017-12-28 14:30:00,71.04,71.33,71.01,71.28,672467.0,40.4168,40.5818,40.3998,40.5534,672467.0
2017-12-28 15:00:00,71.28,71.3,71.08,71.09,557564.0,40.5534,40.5648,40.4396,40.4453,557564.0
2017-12-28 15:30:00,71.09,71.33,71.07,71.28,1440465.0,40.4453,40.5818,40.4339,40.5534,1440465.0
2017-12-29 09:30:00,71.29,72.14,71.12,71.94,659909.0,40.5591,41.0427,40.4624,40.9289,659909.0
2017-12-29 10:00:00,71.94,72.13,71.82,72.05,309109.0,40.9289,41.037,40.8606,40.9915,309109.0
2017-12-29 10:30:00,72.05,72.15,71.92,72.13,220538.0,40.9915,41.0484,40.9175,41.037,220538.0
2017-12-29 11:00:00,72.13,72.14,71.98,71.98,170512.0,41.037,41.0427,40.9516,40.9516,170512.0
2017-12-29 11:30:00,71.98,72.09,71.91,72.06,166150.0,40.9516,41.0142,40.9118,40.9972,166150.0
2017-12-29 12:00:00,72.06,72.13,72.05,72.08,184882.0,40.9972,41.037,40.9915,41.0085,184882.0
2017-12-29 12:30:00,72.08,72.1,71.94,71.96,149690.0,41.0085,41.0199,40.9289,40.9403,149690.0
2017-12-29 13:00:00,71.96,71.99,71.84,71.84,129544.0,40.9403,40.9573,40.872,40.872,129544.0
2017-12-29 13:30:00,71.84,71.9,71.71,71.76,158785.0,40.872,40.9061,40.798,40.8265,158785.0
2017-12-29 14:00:00,71.76,71.79,71.7,71.73,166442.0,40.8265,40.8435,40.7923,40.8094,166442.0
2017-12-29 14:30:00,71.72,71.77,71.7,71.71,173967.0,40.8037,40.8322,40.7923,40.798,173967.0
2017-12-29 15:00:00,71.71,71.75,71.67,71.69,212002.0,40.798,40.8208,40.7753,40.7866,212002.0
2017-12-29 15:30:00,71.68,71.69,71.36,71.45,1070834.0,40.781,40.7866,40.5989,40.6501,1070834.0
2018-01-02 09:30:00,71.51,71.82,71.44,71.52,430945.0,40.6842,40.8606,40.6444,40.6899,430945.0
2018-01-02 10:00:00,71.54,71.68,71.31,71.66,302483.0,40.7013,40.781,40.5705,40.7696,302483.0
2018-01-02 10:30:00,71.65,71.66,71.22,71.26,273579.0,40.7639,40.7696,40.5192,40.542,273579.0
2018-01-02 11:00:00,71.25,71.39,70.03,71.1,610694.0,40.5363,40.616,39.8422,40.451,610694.0
2018-01-02 11:30:00,71.08,71.11,70.71,70.93,339560.0,40.4396,40.4567,40.2291,40.3543,339560.0
2018-01-02 12:00:00,70.94,71.01,70.76,71.01,288613.0,40.3599,40.3998,40.2575,40.3998,288613.0
2018-01-02 12:30:00,71.0,71.09,70.95,71.07,234512.0,40.3941,40.4453,40.3656,40.4339,234512.0
2018-01-02 13:00:00,71.06,71.08,70.82,70.92,237483.0,40.4282,40.4396,40.2917,40.3486,237483.0
2018-01-02 13:30:00,70.92,71.02,70.89,70.94,161370.0,40.3486,40.4055,40.3315,40.3599,161370.0
2018-01-02 14:00:00,70.94,70.99,70.8,70.91,318136.0,40.3599,40.3884,40.2803,40.3429,318136.0
2018-01-02 14:30:00,70.91,70.99,70.87,70.92,302841.0,40.3429,40.3884,40.3201,40.3486,302841.0
2018-01-02 15:00:00,70.92,70.96,70.85,70.91,300734.0,40.3486,40.3713,40.3087,40.3429,300734.0
2018-01-02 15:30:00,70.91,70.94,70.69,70.75,851614.0,40.3429,40.3599,40.2177,40.2519,851614.0
2018-01-03 09:30:00,70.74,70.95,70.27,70.87,428880.0,40.2462,40.3656,39.9788,40.3201,428880.0
2018-01-03 10:00:00,70.87,70.87,70.36,70.38,362943.0,40.3201,40.3201,40.03,40.0413,362943.0
2018-01-03 10:30:00,70.39,70.52,70.37,70.51,323039.0,40.047,40.121,40.0357,40.1153,323039.0
2018-01-03 11:00:00,70.51,70.55,70.39,70.53,281139.0,40.1153,40.1381,40.047,40.1267,281139.0
2018-01-03 11:30:00,70.54,70.71,70.51,70.6,224570.0,40.1324,40.2291,40.1153,40.1665,224570.0
2018-01-03 12:00:00,70.6,70.65,70.5,70.51,161456.0,40.1665,40.195,40.1096,40.1153,161456.0
2018-01-03 12:30:00,70.51,70.64,70.43,70.62,229260.0,40.1153,40.1893,40.0698,40.1779,229260.0
2018-01-03 13:00:00,70.63,70.72,70.56,70.66,174827.0,40.1836,40.2348,40.1438,40.2006,174827.0
2018-01-03 13:30:00,70.66,70.68,70.52,70.54,201267.0,40.2006,40.212,40.121,40.1324,201267.0
2018-01-03 14:00:00,70.54,70.55,70.34,70.34,275742.0,40.1324,40.1381,40.0186,40.0186,275742.0
2018-01-03 14:30:00,70.35,70.57,70.34,70.53,273719.0,40.0243,40.1494,40.0186,40.1267,273719.0
2018-01-03 15:00:00,70.53,70.53,70.42,70.48,318627.0,40.1267,40.1267,40.0641,40.0982,318627.0
2018-01-03 15:30:00,70.48,70.55,70.35,70.45,810561.0,40.0982,40.1381,40.0243,40.0812,810561.0
2018-01-04 09:30:00,70.6,70.8,70.13,70.55,562698.0,40.1665,40.2803,39.8991,40.1381,562698.0
2018-01-04 10:00:00,70.55,70.66,70.38,70.56,388851.0,40.1381,40.2006,40.0413,40.1438,388851.0
2018-01-04 10:30:00,70.56,70.57,70.35,70.45,253622.0,40.1438,40.1494,40.0243,40.0812,253622.0
2018-01-04 11:00:00,70.46,70.55,70.39,70.44,303154.0,40.0869,40.1381,40.047,40.0755,303154.0
2018-01-04 11:30:00,70.44,70.46,70.31,70.4,336416.0,40.0755,40.0869,40.0015,40.0527,336416.0
2018-01-04 12:00:00,70.4,70.54,70.37,70.48,310177.0,40.0527,40.1324,40.0357,40.0982,310177.0
2018-01-04 12:30:00,70.48,70.5,70.39,70.47,311346.0,40.0982,40.1096,40.047,40.0926,311346.0
2018-01-04 13:00:00,70.47,70.48,70.41,70.47,245091.0,40.0926,40.0982,40.0584,40.0926,245091.0
2018-01-04 13:30:00,70.47,70.53,70.45,70.49,240924.0,40.0926,40.1267,40.0812,40.1039,240924.0
2018-01-04 14:00:00,70.48,70.5,70.42,70.49,263898.0,40.0982,40.1096,40.0641,40.1039,263898.0
2018-01-04 14:30:00,70.48,70.5,70.37,70.38,262444.0,40.0982,40.1096,40.0357,40.0413,262444.0
2018-01-04 15:00:00,70.38,70.43,70.34,70.35,459365.0,40.0413,40.0698,40.0186,40.0243,459365.0
2018-01-04 15:30:00,70.36,70.36,70.16,70.2,882718.0,40.03,40.03,39.9162,39.9389,882718.0
2018-01-05 09:30:00,70.33,70.55,69.86,70.03,582343.0,40.0129,40.1381,39.7455,39.8422,582343.0
2018-01-05 10:00:00,70.04,70.31,70.02,70.09,441798.0,39.8479,40.0015,39.8365,39.8764,441798.0
2018-01-05 10:30:00,70.09,70.18,70.03,70.08,349520.0,39.8764,39.9276,39.8422,39.8707,349520.0
2018-01-05 11:00:00,70.08,70.31,70.07,70.23,378133.0,39.8707,40.0015,39.865,39.956,378133.0
2018-01-05 11:30:00,70.23,70.26,70.17,70.23,255492.0,39.956,39.9731,39.9219,39.956,255492.0
2018-01-05 12:00:00,70.23,70.28,70.2,70.21,273112.0,39.956,39.9845,39.9389,39.9446,273112.0
2018-01-05 12:30:00,70.22,70.23,70.11,70.13,239031.0,39.9503,39.956,39.8877,39.8991,239031.0
2018-01-05 13:00:00,70.12,70.22,70.12,70.2,220103.0,39.8934,39.9503,39.8934,39.9389,220103.0
2018-01-05 13:30:00,70.19,70.2,70.11,70.14,254243.0,39.9332,39.9389,39.8877,39.9048,254243.0
2018-01-05 14:00:00,70.14,70.23,70.12,70.2,242964.0,39.9048,39.956,39.8934,39.9389,242964.0
2018-01-05 14:30:00,70.21,70.31,70.14,70.17,430806.0,39.9446,40.0015,39.9048,39.9219,430806.0
2018-01-05 15:00:00,70.17,70.26,70.16,70.21,225014.0,39.9219,39.9731,39.9162,39.9446,225014.0
2018-01-05 15:30:00,70.2,70.45,70.19,70.38,890572.0,39.9389,40.0812,39.9332,40.0413,890572.0
2018-01-08 09:30:00,70.29,70.54,70.17,70.34,610719.0,39.9901,40.1324,39.9219,40.0186,610719.0
2018-01-08 10:00:00,70.34,70.37,70.13,70.22,306016.0,40.0186,40.0357,39.8991,39.9503,306016.0
2018-01-08 10:30:00,70.22,70.29,70.08,70.09,217606.0,39.9503,39.9901,39.8707,39.8764,217606.0
2018-01-08 11:00:00,70.08,70.17,69.91,69.94,345819.0,39.8707,39.9219,39.7739,39.791,345819.0
2018-01-08 11:30:00,69.95,69.97,69.87,69.89,208122.0,39.7967,39.8081,39.7512,39.7626,208122.0
2018-01-08 12:00:00,69.89,70.02,69.82,69.99,268075.0,39.7626,39.8365,39.7227,39.8195,268075.0
2018-01-08 12:30:00,70.0,70.11,69.98,70.05,234382.0,39.8252,39.8877,39.8138,39.8536,234382.0
2018-01-08 13:00:00,70.05,70.35,70.05,70.34,245965.0,39.8536,40.0243,39.8536,40.0186,245965.0
2018-01-08 13:30:00,70.33,70.41,70.31,70.38,228123.0,40.0129,40.0584,40.0015,40.0413,228123.0
2018-01-08 14:00:00,70.39,70.42,70.28,70.29,220491.0,40.047,40.0641,39.9845,39.9901,220491.0
2018-01-08 14:30:00,70.29,70.37,70.2,70.36,217765.0,39.9901,40.0357,39.9389,40.03,217765.0
2018-01-08 15:00:00,70.36,70.38,70.14,70.16,318002.0,40.03,40.0413,39.9048,39.9162,318002.0
2018-01-08 15:30:00,70.16,70.36,70.15,70.29,869903.0,39.9162,40.03,39.9105,39.9901,869903.0
2018-01-09 09:30:00,70.59,70.77,70.1,70.17,440326.0,40.1608,40.2632,39.882,39.9219,440326.0
2018-01-09 10:00:00,70.18,70.35,70.12,70.26,327773.0,39.9276,40.0243,39.8934,39.9731,327773.0
2018-01-09 10:30:00,70.27,70.46,70.22,70.39,227913.0,39.9788,40.0869,39.9503,40.047,227913.0
2018-01-09 11:00:00,70.38,70.4,70.22,70.27,244038.0,40.0413,40.0527,39.9503,39.9788,244038.0
2018-01-09 11:30:00,70.27,70.33,70.07,70.11,270121.0,39.9788,40.0129,39.865,39.8877,270121.0
2018-01-09 12:00:00,70.11,70.12,69.91,69.91,180796.0,39.8877,39.8934,39.7739,39.7739,180796.0
2018-01-09 12:30:00,69.93,69.93,69.4,69.56,485000.0,39.7853,39.7853,39.4838,39.5748,485000.0
2018-01-09 13:00:00,69.56,69.67,69.49,69.64,290859.0,39.5748,39.6374,39.535,39.6203,290859.0
2018-01-09 13:30:00,69.65,69.68,69.54,69.65,237340.0,39.626,39.6431,39.5634,39.626,237340.0
2018-01-09 14:00:00,69.65,69.71,69.64,69.71,252045.0,39.626,39.6602,39.6203,39.6602,252045.0
2018-01-09 14:30:00,69.71,69.73,69.62,69.7,271054.0,39.6602,39.6715,39.609,39.6545,271054.0
2018-01-09 15:00:00,69.7,69.75,69.55,69.56,354244.0,39.6545,39.6829,39.5691,39.5748,354244.0
2018-01-09 15:30:00,69.56,69.73,69.52,69.59,823187.0,39.5748,39.6715,39.5521,39.5919,823187.0
2018-01-10 09:30:00,69.82,69.88,68.87,69.32,936613.0,39.7227,39.7569,39.1823,39.4383,936613.0
2018-01-10 10:00:00,69.33,69.72,69.22,69.72,398880.0,39.444,39.6659,39.3814,39.6659,398880.0
2018-01-10 10:30:00,69.73,70.11,69.7,70.11,340538.0,39.6715,39.8877,39.6545,39.8877,340538.0
2018-01-10 11:00:00,70.11,70.32,70.08,70.25,411714.0,39.8877,40.0072,39.8707,39.9674,411714.0
2018-01-10 11:30:00,70.25,70.42,70.12,70.33,330121.0,39.9674,40.0641,39.8934,40.0129,330121.0
2018-01-10 12:00:00,70.33,70.39,70.05,70.07,232809.0,40.0129,40.047,39.8536,39.865,232809.0
2018-01-10 12:30:00,70.08,70.11,69.96,70.0,173503.0,39.8707,39.8877,39.8024,39.8252,173503.0
2018-01-10 13:00:00,70.01,70.17,70.0,70.12,217766.0,39.8308,39.9219,39.8252,39.8934,217766.0
2018-01-10 13:30:00,70.13,70.21,70.11,70.2,263347.0,39.8991,39.9446,39.8877,39.9389,263347.0
2018-01-10 14:00:00,70.2,70.27,70.16,70.23,256514.0,39.9389,39.9788,39.9162,39.956,256514.0
2018-01-10 14:30:00,70.23,70.39,70.15,70.35,234264.0,39.956,40.047,39.9105,40.0243,234264.0
2018-01-10 15:00:00,70.35,70.36,70.2,70.26,309155.0,40.0243,40.03,39.9389,39.9731,309155.0
2018-01-10 15:30:00,70.26,70.38,70.21,70.31,799002.0,39.9731,40.0413,39.9446,40.0015,799002.0
2018-01-11 09:30:00,70.31,70.6,70.25,70.54,1145490.0,40.0015,40.1665,39.9674,40.1324,1145490.0
2018-01-11 10:00:00,70.54,70.93,70.46,70.91,683859.0,40.1324,40.3543,40.0869,40.3429,683859.0
2018-01-11 10:30:00,70.91,71.04,70.52,70.6,561050.0,40.3429,40.4168,40.121,40.1665,561050.0
2018-01-11 11:00:00,70.6,70.67,70.35,70.39,483460.0,40.1665,40.2063,40.0243,40.047,483460.0
2018-01-11 11:30:00,70.39,70.42,70.16,70.17,275830.0,40.047,40.0641,39.9162,39.9219,275830.0
2018-01-11 12:00:00,70.17,70.19,70.03,70.1,387263.0,39.9219,39.9332,39.8422,39.882,387263.0
2018-01-11 12:30:00,70.1,70.26,70.08,70.2,146900.0,39.882,39.9731,39.8707,39.9389,146900.0
2018-01-11 13:00:00,70.21,70.3,70.19,70.27,164491.0,39.9446,39.9958,39.9332,39.9788,164491.0
2018-01-11 13:30:00,70.27,70.3,70.24,70.26,249850.0,39.9788,39.9958,39.9617,39.9731,249850.0
2018-01-11 14:00:00,70.26,70.27,70.17,70.21,267962.0,39.9731,39.9788,39.9219,39.9446,267962.0
2018-01-11 14:30:00,70.22,70.23,70.13,70.16,319573.0,39.9503,39.956,39.8991,39.9162,319573.0
2018-01-11 15:00:00,70.16,70.41,70.15,70.38,424821.0,39.9162,40.0584,39.9105,40.0413,424821.0
2018-01-11 15:30:00,70.39,70.39,70.21,70.29,692163.0,40.047,40.047,39.9446,39.9901,692163.0
2018-01-12 09:30:00,70.21,70.46,69.89,70.15,511507.0,39.9446,40.0869,39.7626,39.9105,511507.0
2018-01-12 10:00:00,70.15,70.26,69.92,70.14,407622.0,39.9105,39.9731,39.7796,39.9048,407622.0
2018-01-12 10:30:00,70.15,70.3,70.08,70.1,330245.0,39.9105,39.9958,39.8707,39.882,330245.0
2018-01-12 11:00:00,70.11,70.22,69.98,70.05,312851.0,39.8877,39.9503,39.8138,39.8536,312851.0
2018-01-12 11:30:00,70.05,70.12,70.0,70.07,266287.0,39.8536,39.8934,39.8252,39.865,266287.0
2018-01-12 12:00:00,70.07,70.09,69.83,69.86,324631.0,39.865,39.8764,39.7284,39.7455,324631.0
2018-01-12 12:30:00,69.86,69.86,69.7,69.75,288874.0,39.7455,39.7455,39.6545,39.6829,288874.0
2018-01-12 13:00:00,69.75,69.82,69.63,69.67,286852.0,39.6829,39.7227,39.6146,39.6374,286852.0
2018-01-12 13:30:00,69.68,69.87,69.66,69.84,295823.0,39.6431,39.7512,39.6317,39.7341,295823.0
2018-01-12 14:00:00,69.84,69.9,69.82,69.85,286842.0,39.7341,39.7683,39.7227,39.7398,286842.0
2018-01-12 14:30:00,69.86,69.9,69.66,69.69,341666.0,39.7455,39.7683,39.6317,39.6488,341666.0
2018-01-12 15:00:00,69.69,69.7,69.53,69.61,411218.0,39.6488,39.6545,39.5578,39.6033,411218.0
2018-01-12 15:30:00,69.62,69.75,69.57,69.61,1177935.0,39.609,39.6829,39.5805,39.6033,1177935.0
2018-01-16 09:30:00,69.84,69.93,69.38,69.63,703634.0,39.7341,39.7853,39.4724,39.6146,703634.0
2018-01-16 10:00:00,69.63,69.69,69.3,69.44,553166.0,39.6146,39.6488,39.4269,39.5066,553166.0
2018-01-16 10:30:00,69.44,69.44,69.11,69.13,458343.0,39.5066,39.5066,39.3188,39.3302,458343.0
2018-01-16 11:00:00,69.13,69.17,68.89,68.95,589182.0,39.3302,39.3529,39.1936,39.2278,589182.0
2018-01-16 11:30:00,68.94,68.95,68.64,68.95,610074.0,39.2221,39.2278,39.0514,39.2278,610074.0
2018-01-16 12:00:00,68.95,68.95,68.72,68.81,364244.0,39.2278,39.2278,39.0969,39.1481,364244.0
2018-01-16 12:30:00,68.81,68.86,68.64,68.76,353211.0,39.1481,39.1766,39.0514,39.1197,353211.0
2018-01-16 13:00:00,68.77,68.92,68.76,68.86,316179.0,39.1254,39.2107,39.1197,39.1766,316179.0
2018-01-16 13:30:00,68.86,68.87,68.56,68.63,339254.0,39.1766,39.1823,39.0059,39.0457,339254.0
2018-01-16 14:00:00,68.63,68.74,68.54,68.58,525035.0,39.0457,39.1083,38.9945,39.0173,525035.0
2018-01-16 14:30:00,68.59,68.67,68.24,68.52,602087.0,39.023,39.0685,38.8238,38.9831,602087.0
2018-01-16 15:00:00,68.51,68.98,68.44,68.96,774709.0,38.9774,39.2448,38.9376,39.2335,774709.0
2018-01-16 15:30:00,68.95,68.98,68.8,68.92,1146537.0,39.2278,39.2448,39.1424,39.2107,1146537.0
2018-01-17 09:30:00,69.12,69.45,68.98,69.25,661185.0,39.3245,39.5122,39.2448,39.3985,661185.0
2018-01-17 10:00:00,69.25,69.51,69.22,69.5,265314.0,39.3985,39.5464,39.3814,39.5407,265314.0
2018-01-17 10:30:00,69.51,69.63,69.37,69.5,312988.0,39.5464,39.6146,39.4667,39.5407,312988.0
2018-01-17 11:00:00,69.49,69.71,69.42,69.7,400130.0,39.535,39.6602,39.4952,39.6545,400130.0
2018-01-17 11:30:00,69.7,69.86,69.6,69.82,311999.0,39.6545,39.7455,39.5976,39.7227,311999.0
2018-01-17 12:00:00,69.83,69.9,69.79,69.88,320942.0,39.7284,39.7683,39.7057,39.7569,320942.0
2018-01-17 12:30:00,69.89,70.14,69.81,70.14,475615.0,39.7626,39.9048,39.7171,39.9048,475615.0
2018-01-17 13:00:00,70.14,70.28,70.13,70.26,473229.0,39.9048,39.9845,39.8991,39.9731,473229.0
2018-01-17 13:30:00,70.26,70.34,70.19,70.32,313713.0,39.9731,40.0186,39.9332,40.0072,313713.0
2018-01-17 14:00:00,70.31,70.51,70.24,70.46,452452.0,40.0015,40.1153,39.9617,40.0869,452452.0
2018-01-17 14:30:00,70.46,70.52,70.37,70.39,370811.0,40.0869,40.121,40.0357,40.047,370811.0
2018-01-17 15:00:00,70.39,70.5,70.19,70.22,515115.0,40.047,40.1096,39.9332,39.9503,515115.0
2018-01-17 15:30:00,70.22,70.3,70.09,70.16,970770.0,39.9503,39.9958,39.8764,39.9162,970770.0
2018-01-18 09:30:00,69.99,70.42,69.57,70.33,793168.0,39.8195,40.0641,39.5805,40.0129,793168.0
2018-01-18 10:00:00,70.32,70.35,69.92,69.99,292733.0,40.0072,40.0243,39.7796,39.8195,292733.0
2018-01-18 10:30:00,70.0,70.32,69.97,70.24,240733.0,39.8252,40.0072,39.8081,39.9617,240733.0
2018-01-18 11:00:00,70.23,70.28,69.92,69.94,239973.0,39.956,39.9845,39.7796,39.791,239973.0
2018-01-18 11:30:00,69.95,70.02,69.88,69.9,328190.0,39.7967,39.8365,39.7569,39.7683,328190.0
2018-01-18 12:00:00,69.89,69.98,69.81,69.95,276628.0,39.7626,39.8138,39.7171,39.7967,276628.0
2018-01-18 12:30:00,69.95,70.09,69.93,70.06,212992.0,39.7967,39.8764,39.7853,39.8593,212992.0
2018-01-18 13:00:00,70.05,70.08,70.02,70.05,235383.0,39.8536,39.8707,39.8365,39.8536,235383.0
2018-01-18 13:30:00,70.05,70.14,69.98,70.12,259159.0,39.8536,39.9048,39.8138,39.8934,259159.0
2018-01-18 14:00:00,70.11,70.29,70.08,70.2,414270.0,39.8877,39.9901,39.8707,39.9389,414270.0
2018-01-18 14:30:00,70.21,70.33,70.17,70.22,299925.0,39.9446,40.0129,39.9219,39.9503,299925.0
2018-01-18 15:00:00,70.22,70.3,70.13,70.14,215298.0,39.9503,39.9958,39.8991,39.9048,215298.0
2018-01-18 15:30:00,70.14,70.14,69.98,70.05,981743.0,39.9048,39.9048,39.8138,39.8536,981743.0
2018-01-19 09:30:00,70.84,71.68,70.63,71.48,1426856.0,40.3031,40.781,40.1836,40.6672,1426856.0
2018-01-19 10:00:00,71.49,71.63,70.95,71.06,610208.0,40.6729,40.7525,40.3656,40.4282,610208.0
2018-01-19 10:30:00,71.05,71.35,71.01,71.17,320834.0,40.4225,40.5932,40.3998,40.4908,320834.0
2018-01-19 11:00:00,71.17,71.23,70.83,70.93,297074.0,40.4908,40.5249,40.2974,40.3543,297074.0
2018-01-19 11:30:00,70.93,71.09,70.9,71.06,208860.0,40.3543,40.4453,40.3372,40.4282,208860.0
2018-01-19 12:00:00,71.06,71.11,70.92,70.97,238788.0,40.4282,40.4567,40.3486,40.377,238788.0
2018-01-19 12:30:00,70.97,71.14,70.93,71.12,227580.0,40.377,40.4737,40.3543,40.4624,227580.0
2018-01-19 13:00:00,71.12,71.19,71.0,71.05,252344.0,40.4624,40.5022,40.3941,40.4225,252344.0
2018-01-19 13:30:00,71.05,71.07,70.78,70.78,320366.0,40.4225,40.4339,40.2689,40.2689,320366.0
2018-01-19 14:00:00,70.78,70.98,70.74,70.97,321018.0,40.2689,40.3827,40.2462,40.377,321018.0
2018-01-19 14:30:00,70.96,71.01,70.83,70.86,301305.0,40.3713,40.3998,40.2974,40.3144,301305.0
2018-01-19 15:00:00,70.86,71.06,70.8,71.06,330168.0,40.3144,40.4282,40.2803,40.4282,330168.0
2018-01-19 15:30:00,71.06,71.21,71.0,71.12,933124.0,40.4282,40.5136,40.3941,40.4624,933124.0
2018-01-22 09:30:00,71.1,71.57,71.02,71.45,738822.0,40.451,40.7184,40.4055,40.6501,738822.0
2018-01-22 10:00:00,71.46,71.51,71.26,71.4,369907.0,40.6558,40.6842,40.542,40.6217,369907.0
2018-01-22 10:30:00,71.4,71.43,71.1,71.13,270486.0,40.6217,40.6387,40.451,40.468,270486.0
2018-01-22 11:00:00,71.12,71.16,70.97,70.97,287937.0,40.4624,40.4851,40.377,40.377,287937.0
2018-01-22 11:30:00,70.98,71.31,70.92,71.3,231978.0,40.3827,40.5705,40.3486,40.5648,231978.0
2018-01-22 12:00:00,71.31,71.4,71.27,71.39,197861.0,40.5705,40.6217,40.5477,40.616,197861.0
2018-01-22 12:30:00,71.39,71.49,71.37,71.41,157707.0,40.616,40.6729,40.6046,40.6273,157707.0
2018-01-22 13:00:00,71.41,71.42,71.19,71.21,199457.0,40.6273,40.633,40.5022,40.5136,199457.0
2018-01-22 13:30:00,71.21,71.22,71.09,71.12,175238.0,40.5136,40.5192,40.4453,40.4624,175238.0
2018-01-22 14:00:00,71.12,71.15,70.95,70.96,175058.0,40.4624,40.4794,40.3656,40.3713,175058.0
2018-01-22 14:30:00,70.96,71.07,70.95,71.05,180000.0,40.3713,40.4339,40.3656,40.4225,180000.0
2018-01-22 15:00:00,71.04,71.1,70.9,71.07,270514.0,40.4168,40.451,40.3372,40.4339,270514.0
2018-01-22 15:30:00,71.08,71.29,71.05,71.29,564808.0,40.4396,40.5591,40.4225,40.5591,564808.0
2018-01-23 09:30:00,71.36,71.38,70.94,71.31,409662.0,40.5989,40.6103,40.3599,40.5705,409662.0
2018-01-23 10:00:00,71.31,71.48,71.22,71.23,261271.0,40.5705,40.6672,40.5192,40.5249,261271.0
2018-01-23 10:30:00,71.23,71.54,71.22,71.48,182852.0,40.5249,40.7013,40.5192,40.6672,182852.0
2018-01-23 11:00:00,71.49,71.62,71.47,71.48,173888.0,40.6729,40.7468,40.6615,40.6672,173888.0
2018-01-23 11:30:00,71.48,71.49,71.23,71.44,207489.0,40.6672,40.6729,40.5249,40.6444,207489.0
2018-01-23 12:00:00,71.42,71.58,71.37,71.55,129870.0,40.633,40.7241,40.6046,40.707,129870.0
2018-01-23 12:30:00,71.54,71.57,71.45,71.46,115086.0,40.7013,40.7184,40.6501,40.6558,115086.0
2018-01-23 13:00:00,71.47,71.5,71.34,71.39,128152.0,40.6615,40.6785,40.5875,40.616,128152.0
2018-01-23 13:30:00,71.39,71.58,71.36,71.54,479230.0,40.616,40.7241,40.5989,40.7013,479230.0
2018-01-23 14:00:00,71.54,71.56,71.37,71.46,168252.0,40.7013,40.7127,40.6046,40.6558,168252.0
2018-01-23 14:30:00,71.46,71.48,71.36,71.48,168967.0,40.6558,40.6672,40.5989,40.6672,168967.0
2018-01-23 15:00:00,71.48,71.52,71.38,71.43,242054.0,40.6672,40.6899,40.6103,40.6387,242054.0
2018-01-23 15:30:00,71.44,71.53,71.4,71.47,802316.0,40.6444,40.6956,40.6217,40.6615,802316.0
2018-01-24 09:30:00,71.47,71.85,71.25,71.7,466043.0,40.6615,40.8777,40.5363,40.7923,466043.0
2018-01-24 10:00:00,71.7,71.72,71.34,71.34,347393.0,40.7923,40.8037,40.5875,40.5875,347393.0
2018-01-24 10:30:00,71.35,71.44,71.24,71.35,371329.0,40.5932,40.6444,40.5306,40.5932,371329.0
2018-01-24 11:00:00,71.34,71.43,71.2,71.33,426558.0,40.5875,40.6387,40.5079,40.5818,426558.0
2018-01-24 11:30:00,71.34,71.72,71.33,71.67,321395.0,40.5875,40.8037,40.5818,40.7753,321395.0
2018-01-24 12:00:00,71.69,71.69,71.44,71.53,290264.0,40.7866,40.7866,40.6444,40.6956,290264.0
2018-01-24 12:30:00,71.52,71.76,71.5,71.62,262043.0,40.6899,40.8265,40.6785,40.7468,262043.0
2018-01-24 13:00:00,71.61,71.77,71.42,71.73,255046.0,40.7411,40.8322,40.633,40.8094,255046.0
2018-01-24 13:30:00,71.73,71.86,71.64,71.69,235917.0,40.8094,40.8834,40.7582,40.7866,235917.0
2018-01-24 14:00:00,71.7,71.82,71.59,71.81,213703.0,40.7923,40.8606,40.7298,40.8549,213703.0
2018-01-24 14:30:00,71.79,71.8,71.7,71.79,201574.0,40.8435,40.8492,40.7923,40.8435,201574.0
2018-01-24 15:00:00,71.79,71.82,71.65,71.69,208933.0,40.8435,40.8606,40.7639,40.7866,208933.0
2018-01-24 15:30:00,71.68,71.77,71.53,71.57,739042.0,40.781,40.8322,40.6956,40.7184,739042.0
2018-01-25 09:30:00,71.51,71.62,71.23,71.46,579013.0,40.6842,40.7468,40.5249,40.6558,579013.0
2018-01-25 10:00:00,71.45,71.69,71.39,71.54,349972.0,40.6501,40.7866,40.616,40.7013,349972.0
2018-01-25 10:30:00,71.54,71.58,71.32,71.41,203239.0,40.7013,40.7241,40.5761,40.6273,203239.0
2018-01-25 11:00:00,71.41,71.67,71.38,71.61,377135.0,40.6273,40.7753,40.6103,40.7411,377135.0
2018-01-25 11:30:00,71.61,71.63,67.65,69.27,2869959.0,40.7411,40.7525,38.4882,39.4098,2869959.0
2018-01-25 12:00:00,69.27,71.09,69.27,70.52,2233107.0,39.4098,40.4453,39.4098,40.121,2233107.0
2018-01-25 12:30:00,70.52,70.73,70.37,70.53,457611.0,40.121,40.2405,40.0357,40.1267,457611.0
2018-01-25 13:00:00,70.52,70.53,70.09,70.15,381436.0,40.121,40.1267,39.8764,39.9105,381436.0
2018-01-25 13:30:00,70.15,70.15,70.04,70.06,352902.0,39.9105,39.9105,39.8479,39.8593,352902.0
2018-01-25 14:00:00,70.07,70.15,69.89,69.92,308101.0,39.865,39.9105,39.7626,39.7796,308101.0
2018-01-25 14:30:00,69.92,70.11,69.81,69.99,453723.0,39.7796,39.8877,39.7171,39.8195,453723.0
2018-01-25 15:00:00,70.01,70.21,69.99,70.16,486283.0,39.8308,39.9446,39.8195,39.9162,486283.0
2018-01-25 15:30:00,70.16,70.17,69.86,69.94,1561094.0,39.9162,39.9219,39.7455,39.791,1561094.0
2018-01-26 09:30:00,69.96,70.8,69.96,70.56,689606.0,39.8024,40.2803,39.8024,40.1438,689606.0
2018-01-26 10:00:00,70.58,70.88,70.54,70.8,331427.0,40.1551,40.3258,40.1324,40.2803,331427.0
2018-01-26 10:30:00,70.79,71.18,70.79,70.87,379733.0,40.2746,40.4965,40.2746,40.3201,379733.0
2018-01-26 11:00:00,70.87,71.02,70.73,70.99,269349.0,40.3201,40.4055,40.2405,40.3884,269349.0
2018-01-26 11:30:00,71.0,71.24,70.97,71.12,488032.0,40.3941,40.5306,40.377,40.4624,488032.0
2018-01-26 12:00:00,71.12,71.12,70.81,70.83,207958.0,40.4624,40.4624,40.286,40.2974,207958.0
2018-01-26 12:30:00,70.83,70.85,70.67,70.76,212757.0,40.2974,40.3087,40.2063,40.2575,212757.0
2018-01-26 13:00:00,70.76,70.95,70.74,70.88,162392.0,40.2575,40.3656,40.2462,40.3258,162392.0
2018-01-26 13:30:00,70.89,70.96,70.84,70.89,292702.0,40.3315,40.3713,40.3031,40.3315,292702.0
2018-01-26 14:00:00,70.88,70.93,70.85,70.87,207679.0,40.3258,40.3543,40.3087,40.3201,207679.0
2018-01-26 14:30:00,70.88,70.88,70.7,70.74,264952.0,40.3258,40.3258,40.2234,40.2462,264952.0
2018-01-26 15:00:00,70.74,70.96,70.73,70.95,250700.0,40.2462,40.3713,40.2405,40.3656,250700.0
2018-01-26 15:30:00,70.96,71.19,70.91,71.03,971378.0,40.3713,40.5022,40.3429,40.4112,971378.0
2018-01-29 09:30:00,70.68,70.82,70.07,70.26,510669.0,40.212,40.2917,39.865,39.9731,510669.0
2018-01-29 10:00:00,70.26,70.35,70.01,70.19,250857.0,39.9731,40.0243,39.8308,39.9332,250857.0
2018-01-29 10:30:00,70.2,70.2,69.93,69.94,257935.0,39.9389,39.9389,39.7853,39.791,257935.0
2018-01-29 11:00:00,69.95,70.04,69.89,70.01,282802.0,39.7967,39.8479,39.7626,39.8308,282802.0
2018-01-29 11:30:00,70.01,70.4,70.01,70.17,188684.0,39.8308,40.0527,39.8308,39.9219,188684.0
2018-01-29 12:00:00,70.16,70.19,70.0,70.08,140729.0,39.9162,39.9332,39.8252,39.8707,140729.0
2018-01-29 12:30:00,70.09,70.2,70.02,70.19,146934.0,39.8764,39.9389,39.8365,39.9332,146934.0
2018-01-29 13:00:00,70.19,70.22,70.04,70.1,147892.0,39.9332,39.9503,39.8479,39.882,147892.0
2018-01-29 13:30:00,70.09,70.18,70.05,70.11,153176.0,39.8764,39.9276,39.8536,39.8877,153176.0
2018-01-29 14:00:00,70.11,70.14,70.03,70.08,216554.0,39.8877,39.9048,39.8422,39.8707,216554.0
2018-01-29 14:30:00,70.07,70.09,69.86,69.98,332972.0,39.865,39.8764,39.7455,39.8138,332972.0
2018-01-29 15:00:00,69.98,70.01,69.89,69.9,279240.0,39.8138,39.8308,39.7626,39.7683,279240.0
2018-01-29 15:30:00,69.9,69.97,69.8,69.8,1059575.0,39.7683,39.8081,39.7114,39.7114,1059575.0
2018-01-30 09:30:00,69.82,70.21,69.54,69.61,597887.0,39.7227,39.9446,39.5634,39.6033,597887.0
2018-01-30 10:00:00,69.61,69.75,69.42,69.65,292424.0,39.6033,39.6829,39.4952,39.626,292424.0
2018-01-30 10:30:00,69.65,69.68,69.36,69.42,353943.0,39.626,39.6431,39.461,39.4952,353943.0
2018-01-30 11:00:00,69.41,69.5,69.32,69.38,284233.0,39.4895,39.5407,39.4383,39.4724,284233.0
2018-01-30 11:30:00,69.38,69.53,69.36,69.43,262185.0,39.4724,39.5578,39.461,39.5009,262185.0
2018-01-30 12:00:00,69.43,69.54,69.41,69.48,258180.0,39.5009,39.5634,39.4895,39.5293,258180.0
2018-01-30 12:30:00,69.48,69.52,69.41,69.48,181981.0,39.5293,39.5521,39.4895,39.5293,181981.0
2018-01-30 13:00:00,69.49,69.52,69.39,69.39,162865.0,39.535,39.5521,39.4781,39.4781,162865.0
2018-01-30 13:30:00,69.4,69.77,69.38,69.77,248080.0,39.4838,39.6943,39.4724,39.6943,248080.0
2018-01-30 14:00:00,69.76,69.87,69.64,69.75,337895.0,39.6886,39.7512,39.6203,39.6829,337895.0
2018-01-30 14:30:00,69.75,69.75,69.57,69.64,358126.0,39.6829,39.6829,39.5805,39.6203,358126.0
2018-01-30 15:00:00,69.63,69.89,69.61,69.87,434778.0,39.6146,39.7626,39.6033,39.7512,434778.0
2018-01-30 15:30:00,69.88,69.99,69.8,69.84,868843.0,39.7569,39.8195,39.7114,39.7341,868843.0
2018-01-31 09:30:00,69.87,70.46,69.78,70.41,432102.0,39.7512,40.0869,39.7,40.0584,432102.0
2018-01-31 10:00:00,70.41,70.47,70.33,70.46,397051.0,40.0584,40.0926,40.0129,40.0869,397051.0
2018-01-31 10:30:00,70.46,70.49,70.07,70.12,369179.0,40.0869,40.1039,39.865,39.8934,369179.0
2018-01-31 11:00:00,70.12,70.2,70.0,70.1,292628.0,39.8934,39.9389,39.8252,39.882,292628.0
2018-01-31 11:30:00,70.1,70.14,69.96,69.98,442927.0,39.882,39.9048,39.8024,39.8138,442927.0
2018-01-31 12:00:00,69.99,70.21,69.93,70.05,340364.0,39.8195,39.9446,39.7853,39.8536,340364.0
2018-01-31 12:30:00,70.05,70.35,70.05,70.2,378286.0,39.8536,40.0243,39.8536,39.9389,378286.0
2018-01-31 13:00:00,70.21,70.28,70.13,70.23,221009.0,39.9446,39.9845,39.8991,39.956,221009.0
2018-01-31 13:30:00,70.23,70.29,70.1,70.17,237953.0,39.956,39.9901,39.882,39.9219,237953.0
2018-01-31 14:00:00,70.18,70.4,69.99,70.06,492857.0,39.9276,40.0527,39.8195,39.8593,492857.0
2018-01-31 14:30:00,70.05,70.21,70.03,70.16,446122.0,39.8536,39.9446,39.8422,39.9162,446122.0
2018-01-31 15:00:00,70.15,70.28,70.1,70.26,386599.0,39.9105,39.9845,39.882,39.9731,386599.0
2018-01-31 15:30:00,70.26,70.65,70.25,70.38,1123584.0,39.9731,40.195,39.9674,40.0413,1123584.0
2018-02-01 09:30:00,69.9,70.24,68.46,69.26,1199843.0,39.7683,39.9617,38.949,39.4041,1199843.0
2018-02-01 10:00:00,69.22,69.56,68.62,69.31,702875.0,39.3814,39.5748,39.04,39.4326,702875.0
2018-02-01 10:30:00,69.31,70.11,69.16,69.9,525637.0,39.4326,39.8877,39.3473,39.7683,525637.0
2018-02-01 11:00:00,69.96,70.49,69.9,70.06,653541.0,39.8024,40.1039,39.7683,39.8593,653541.0
2018-02-01 11:30:00,70.08,70.08,69.82,69.91,675153.0,39.8707,39.8707,39.7227,39.7739,675153.0
2018-02-01 12:00:00,69.93,69.95,69.52,69.58,479205.0,39.7853,39.7967,39.5521,39.5862,479205.0
2018-02-01 12:30:00,69.59,69.89,69.59,69.82,1186671.0,39.5919,39.7626,39.5919,39.7227,1186671.0
2018-02-01 13:00:00,69.84,69.93,69.51,69.81,305597.0,39.7341,39.7853,39.5464,39.7171,305597.0
2018-02-01 13:30:00,69.79,69.81,69.42,69.52,1156228.0,39.7057,39.7171,39.4952,39.5521,1156228.0
2018-02-01 14:00:00,69.52,69.88,69.41,69.62,633770.0,39.5521,39.7569,39.4895,39.609,633770.0
2018-02-01 14:30:00,69.62,69.8,69.37,69.73,2662055.0,39.609,39.7114,39.4667,39.6715,2662055.0
2018-02-01 15:00:00,69.72,69.88,69.5,69.76,447101.0,39.6659,39.7569,39.5407,39.6886,447101.0
2018-02-01 15:30:00,69.77,70.0,69.47,69.98,904179.0,39.6943,39.8252,39.5236,39.8138,904179.0
2018-02-02 09:30:00,69.9,70.4,69.39,70.13,723874.0,39.7683,40.0527,39.4781,39.8991,723874.0
2018-02-02 10:00:00,70.13,70.5,70.12,70.36,441396.0,39.8991,40.1096,39.8934,40.03,441396.0
2018-02-02 10:30:00,70.36,70.63,70.36,70.62,464029.0,40.03,40.1836,40.03,40.1779,464029.0
2018-02-02 11:00:00,70.6,70.66,70.42,70.45,397792.0,40.1665,40.2006,40.0641,40.0812,397792.0
2018-02-02 11:30:00,70.46,70.53,70.23,70.38,347860.0,40.0869,40.1267,39.956,40.0413,347860.0
2018-02-02 12:00:00,70.37,70.47,70.19,70.39,389730.0,40.0357,40.0926,39.9332,40.047,389730.0
2018-02-02 12:30:00,70.39,70.44,70.21,70.32,250241.0,40.047,40.0755,39.9446,40.0072,250241.0
2018-02-02 13:00:00,70.32,70.35,70.21,70.29,299087.0,40.0072,40.0243,39.9446,39.9901,299087.0
2018-02-02 13:30:00,70.29,70.33,69.8,69.84,346123.0,39.9901,40.0129,39.7114,39.7341,346123.0
2018-02-02 14:00:00,69.85,69.95,69.5,69.57,383150.0,39.7398,39.7967,39.5407,39.5805,383150.0
2018-02-02 14:30:00,69.56,69.67,69.31,69.48,451175.0,39.5748,39.6374,39.4326,39.5293,451175.0
2018-02-02 15:00:00,69.47,69.7,69.4,69.52,426236.0,39.5236,39.6545,39.4838,39.5521,426236.0
2018-02-02 15:30:00,69.51,69.58,69.16,69.4,1423588.0,39.5464,39.5862,39.3473,39.4838,1423588.0
2018-02-05 09:30:00,68.44,68.87,68.11,68.12,911055.0,38.9376,39.1823,38.7499,38.7556,911055.0
2018-02-05 10:00:00,68.12,68.57,67.92,68.45,820796.0,38.7556,39.0116,38.6418,38.9433,820796.0
2018-02-05 10:30:00,68.45,68.7,68.36,68.44,674611.0,38.9433,39.0855,38.8921,38.9376,674611.0
2018-02-05 11:00:00,68.43,68.48,68.15,68.16,315075.0,38.9319,38.9604,38.7726,38.7783,315075.0
2018-02-05 11:30:00,68.17,68.39,68.11,68.18,451321.0,38.784,38.9092,38.7499,38.7897,451321.0
2018-02-05 12:00:00,68.18,68.25,67.8,67.91,527646.0,38.7897,38.8295,38.5735,38.6361,527646.0
2018-02-05 12:30:00,67.91,68.05,67.82,67.82,346556.0,38.6361,38.7157,38.5849,38.5849,346556.0
2018-02-05 13:00:00,67.82,67.82,67.36,67.57,529656.0,38.5849,38.5849,38.3232,38.4427,529656.0
2018-02-05 13:30:00,67.57,67.78,67.44,67.77,550001.0,38.4427,38.5621,38.3687,38.5564,550001.0
2018-02-05 14:00:00,67.76,67.85,67.37,67.45,345406.0,38.5507,38.602,38.3289,38.3744,345406.0
2018-02-05 14:30:00,67.45,67.45,66.86,67.01,719972.0,38.3744,38.3744,38.0387,38.124,719972.0
2018-02-05 15:00:00,66.98,67.18,65.88,67.11,1220862.0,38.107,38.2208,37.4812,38.1809,1220862.0
2018-02-05 15:30:00,67.11,67.21,65.93,65.99,2222135.0,38.1809,38.2378,37.5096,37.5437,2222135.0
2018-02-06 09:30:00,64.79,66.67,63.46,66.01,2550170.0,36.861,37.9306,36.1043,37.5551,2550170.0
2018-02-06 10:00:00,66.02,66.44,65.24,65.54,1447706.0,37.5608,37.7998,37.117,37.2877,1447706.0
2018-02-06 10:30:00,65.53,65.72,65.03,65.61,1253644.0,37.282,37.3901,36.9976,37.3275,1253644.0
2018-02-06 11:00:00,65.61,65.84,65.22,65.36,1071029.0,37.3275,37.4584,37.1057,37.1853,1071029.0
2018-02-06 11:30:00,65.34,65.75,65.05,65.61,1188726.0,37.1739,37.4072,37.0089,37.3275,1188726.0
2018-02-06 12:00:00,65.62,65.92,65.55,65.88,483523.0,37.3332,37.5039,37.2934,37.4812,483523.0
2018-02-06 12:30:00,65.89,66.17,65.54,65.69,546064.0,37.4868,37.6461,37.2877,37.3731,546064.0
2018-02-06 13:00:00,65.7,65.71,65.25,65.31,500164.0,37.3788,37.3844,37.1227,37.1569,500164.0
2018-02-06 13:30:00,65.31,65.6,65.21,65.28,782042.0,37.1569,37.3219,37.1,37.1398,782042.0
2018-02-06 14:00:00,65.27,65.34,65.08,65.13,569593.0,37.1341,37.1739,37.026,37.0545,569593.0
2018-02-06 14:30:00,65.13,66.0,65.11,65.94,662945.0,37.0545,37.5494,37.0431,37.5153,662945.0
2018-02-06 15:00:00,65.95,66.46,65.9,66.1,667795.0,37.521,37.8111,37.4925,37.6063,667795.0
2018-02-06 15:30:00,66.1,66.55,66.03,66.52,1741387.0,37.6063,37.8623,37.5665,37.8453,1741387.0
2018-02-07 09:30:00,66.45,66.9,66.27,66.74,665794.0,37.8054,38.0615,37.703,37.9704,665794.0
2018-02-07 10:00:00,66.73,67.55,66.62,67.34,528299.0,37.9647,38.4313,37.9022,38.3118,528299.0
2018-02-07 10:30:00,67.33,67.99,67.24,67.99,580761.0,38.3061,38.6816,38.2549,38.6816,580761.0
2018-02-07 11:00:00,68.0,68.21,67.7,67.74,369984.0,38.6873,38.8068,38.5166,38.5394,369984.0
2018-02-07 11:30:00,67.73,68.01,67.46,67.99,437299.0,38.5337,38.693,38.3801,38.6816,437299.0
2018-02-07 12:00:00,68.0,68.13,67.83,67.95,253777.0,38.6873,38.7613,38.5906,38.6588,253777.0
2018-02-07 12:30:00,67.96,67.99,67.64,67.75,216622.0,38.6645,38.6816,38.4825,38.5451,216622.0
2018-02-07 13:00:00,67.76,67.9,67.19,67.34,452713.0,38.5507,38.6304,38.2265,38.3118,452713.0
2018-02-07 13:30:00,67.36,67.65,67.19,67.35,300551.0,38.3232,38.4882,38.2265,38.3175,300551.0
2018-02-07 14:00:00,67.34,67.37,67.05,67.3,402070.0,38.3118,38.3289,38.1468,38.289,402070.0
2018-02-07 14:30:00,67.32,67.35,66.89,67.17,347024.0,38.3004,38.3175,38.0558,38.2151,347024.0
2018-02-07 15:00:00,67.16,67.34,67.05,67.24,284491.0,38.2094,38.3118,38.1468,38.2549,284491.0
2018-02-07 15:30:00,67.24,67.45,66.74,66.78,1534881.0,38.2549,38.3744,37.9704,37.9932,1534881.0
2018-02-08 09:30:00,66.66,67.27,66.12,66.89,842994.0,37.9249,38.272,37.6177,38.0558,842994.0
2018-02-08 10:00:00,66.88,66.97,66.2,66.26,460122.0,38.0501,38.1013,37.6632,37.6974,460122.0
2018-02-08 10:30:00,66.26,66.71,66.21,66.44,592042.0,37.6974,37.9534,37.6689,37.7998,592042.0
2018-02-08 11:00:00,66.42,66.6,66.17,66.22,615023.0,37.7884,37.8908,37.6461,37.6746,615023.0
2018-02-08 11:30:00,66.22,66.81,66.18,66.21,2476760.0,37.6746,38.0103,37.6518,37.6689,2476760.0
2018-02-08 12:00:00,66.21,66.38,65.95,66.02,416424.0,37.6689,37.7656,37.521,37.5608,416424.0
2018-02-08 12:30:00,66.02,66.35,65.77,66.01,446307.0,37.5608,37.7486,37.4186,37.5551,446307.0
2018-02-08 13:00:00,66.0,66.22,65.75,65.86,314835.0,37.5494,37.6746,37.4072,37.4698,314835.0
2018-02-08 13:30:00,65.81,66.21,65.77,66.07,533833.0,37.4413,37.6689,37.4186,37.5893,533833.0
2018-02-08 14:00:00,66.06,66.08,65.56,65.69,660063.0,37.5836,37.5949,37.2991,37.3731,660063.0
2018-02-08 14:30:00,65.67,65.75,65.41,65.46,599898.0,37.3617,37.4072,37.2138,37.2422,599898.0
2018-02-08 15:00:00,65.47,65.58,65.15,65.23,643585.0,37.2479,37.3105,37.0658,37.1114,643585.0
2018-02-08 15:30:00,65.22,65.25,64.0,64.03,2678390.0,37.1057,37.1227,36.4116,36.4286,2678390.0
2018-02-09 09:30:00,64.53,64.68,63.99,64.14,1269864.0,36.7131,36.7984,36.4059,36.4912,1269864.0
2018-02-09 10:00:00,64.14,64.21,63.91,64.01,746641.0,36.4912,36.531,36.3604,36.4173,746641.0
2018-02-09 10:30:00,64.01,64.2,63.58,64.01,774434.0,36.4173,36.5254,36.1726,36.4173,774434.0
2018-02-09 11:00:00,64.02,64.17,63.71,63.88,443753.0,36.4229,36.5083,36.2466,36.3433,443753.0
2018-02-09 11:30:00,63.86,64.01,63.7,63.73,365799.0,36.3319,36.4173,36.2409,36.258,365799.0
2018-02-09 12:00:00,63.71,63.76,63.29,63.37,511427.0,36.2466,36.275,36.0076,36.0531,511427.0
2018-02-09 12:30:00,63.39,63.8,63.33,63.75,406245.0,36.0645,36.2978,36.0304,36.2693,406245.0
2018-02-09 13:00:00,63.73,63.75,63.06,63.19,501098.0,36.258,36.2693,35.8768,35.9507,501098.0
2018-02-09 13:30:00,63.17,63.68,62.83,63.3,638753.0,35.9394,36.2295,35.7459,36.0133,638753.0
2018-02-09 14:00:00,63.29,63.81,63.21,63.57,619894.0,36.0076,36.3035,35.9621,36.1669,619894.0
2018-02-09 14:30:00,63.57,63.67,63.32,63.37,424522.0,36.1669,36.2238,36.0247,36.0531,424522.0
2018-02-09 15:00:00,63.37,63.68,62.93,63.51,582788.0,36.0531,36.2295,35.8028,36.1328,582788.0
2018-02-09 15:30:00,63.53,64.63,63.51,64.07,1376446.0,36.1442,36.77,36.1328,36.4514,1376446.0
2018-02-12 09:30:00,64.47,65.39,64.34,65.15,686752.0,36.679,37.2024,36.605,37.0658,686752.0
2018-02-12 10:00:00,65.16,65.3,64.72,64.82,424407.0,37.0715,37.1512,36.8212,36.8781,424407.0
2018-02-12 10:30:00,64.82,65.1,64.73,64.91,312707.0,36.8781,37.0374,36.8269,36.9293,312707.0
2018-02-12 11:00:00,64.92,65.23,64.81,65.05,270395.0,36.935,37.1114,36.8724,37.0089,270395.0
2018-02-12 11:30:00,65.06,65.25,64.93,65.25,262051.0,37.0146,37.1227,36.9407,37.1227,262051.0
2018-02-12 12:00:00,65.24,65.44,65.1,65.33,304633.0,37.117,37.2308,37.0374,37.1682,304633.0
2018-02-12 12:30:00,65.34,65.39,65.19,65.34,191405.0,37.1739,37.2024,37.0886,37.1739,191405.0
2018-02-12 13:00:00,65.35,65.46,65.33,65.35,171693.0,37.1796,37.2422,37.1682,37.1796,171693.0
2018-02-12 13:30:00,65.36,65.59,65.24,65.51,213056.0,37.1853,37.3162,37.117,37.2707,213056.0
2018-02-12 14:00:00,65.51,65.56,65.4,65.5,254220.0,37.2707,37.2991,37.2081,37.265,254220.0
2018-02-12 14:30:00,65.51,65.66,65.42,65.49,231121.0,37.2707,37.356,37.2195,37.2593,231121.0
2018-02-12 15:00:00,65.5,65.8,65.46,65.67,350793.0,37.265,37.4356,37.2422,37.3617,350793.0
2018-02-12 15:30:00,65.67,65.72,65.14,65.33,931747.0,37.3617,37.3901,37.0601,37.1682,931747.0
2018-02-13 09:30:00,65.0,65.14,64.73,65.06,498432.0,36.9805,37.0601,36.8269,37.0146,498432.0
2018-02-13 10:00:00,65.04,65.11,64.79,64.96,302911.0,37.0033,37.0431,36.861,36.9577,302911.0
2018-02-13 10:30:00,64.94,65.19,64.9,65.11,244822.0,36.9464,37.0886,36.9236,37.0431,244822.0
2018-02-13 11:00:00,65.11,65.27,65.03,65.04,162456.0,37.0431,37.1341,36.9976,37.0033,162456.0
2018-02-13 11:30:00,65.05,65.23,65.03,65.15,156111.0,37.0089,37.1114,36.9976,37.0658,156111.0
2018-02-13 12:00:00,65.15,65.23,65.12,65.15,111568.0,37.0658,37.1114,37.0488,37.0658,111568.0
2018-02-13 12:30:00,65.16,65.4,65.11,65.2,182470.0,37.0715,37.2081,37.0431,37.0943,182470.0
2018-02-13 13:00:00,65.21,65.53,65.18,65.44,204427.0,37.1,37.282,37.0829,37.2308,204427.0
2018-02-13 13:30:00,65.44,65.55,65.37,65.47,204485.0,37.2308,37.2934,37.191,37.2479,204485.0
2018-02-13 14:00:00,65.47,65.59,65.46,65.54,197254.0,37.2479,37.3162,37.2422,37.2877,197254.0
2018-02-13 14:30:00,65.53,65.73,65.49,65.69,264247.0,37.282,37.3958,37.2593,37.3731,264247.0
2018-02-13 15:00:00,65.69,65.7,65.53,65.66,402697.0,37.3731,37.3788,37.282,37.356,402697.0
2018-02-13 15:30:00,65.66,65.82,65.57,65.63,756025.0,37.356,37.447,37.3048,37.3389,756025.0
2018-02-14 09:30:00,65.38,65.52,64.92,65.24,583264.0,37.1967,37.2763,36.935,37.117,583264.0
2018-02-14 10:00:00,65.24,65.86,65.21,65.51,522741.0,37.117,37.4698,37.1,37.2707,522741.0
2018-02-14 10:30:00,65.52,65.61,65.24,65.35,561057.0,37.2763,37.3275,37.117,37.1796,561057.0
2018-02-14 11:00:00,65.34,65.51,65.22,65.41,198858.0,37.1739,37.2707,37.1057,37.2138,198858.0
2018-02-14 11:30:00,65.44,65.48,65.17,65.24,311298.0,37.2308,37.2536,37.0772,37.117,311298.0
2018-02-14 12:00:00,65.23,65.51,65.22,65.44,255415.0,37.1114,37.2707,37.1057,37.2308,255415.0
2018-02-14 12:30:00,65.45,65.55,65.34,65.55,182554.0,37.2365,37.2934,37.1739,37.2934,182554.0
2018-02-14 13:00:00,65.55,65.8,65.5,65.76,221569.0,37.2934,37.4356,37.265,37.4129,221569.0
2018-02-14 13:30:00,65.76,65.84,65.45,65.51,230601.0,37.4129,37.4584,37.2365,37.2707,230601.0
2018-02-14 14:00:00,65.5,65.54,65.09,65.1,268640.0,37.265,37.2877,37.0317,37.0374,268640.0
2018-02-14 14:30:00,65.1,65.21,65.06,65.2,201544.0,37.0374,37.1,37.0146,37.0943,201544.0
2018-02-14 15:00:00,65.2,65.3,65.19,65.21,220707.0,37.0943,37.1512,37.0886,37.1,220707.0
2018-02-14 15:30:00,65.2,65.29,65.11,65.19,615399.0,37.0943,37.1455,37.0431,37.0886,615399.0
2018-02-15 09:30:00,65.35,65.48,64.88,64.89,566309.0,37.1796,37.2536,36.9122,36.9179,566309.0
2018-02-15 10:00:00,64.89,64.95,64.73,64.76,370483.0,36.9179,36.9521,36.8269,36.844,370483.0
2018-02-15 10:30:00,64.76,64.85,64.63,64.74,392926.0,36.844,36.8952,36.77,36.8326,392926.0
2018-02-15 11:00:00,64.74,64.84,64.6,64.84,267433.0,36.8326,36.8895,36.7529,36.8895,267433.0
2018-02-15 11:30:00,64.84,65.06,64.77,64.98,208031.0,36.8895,37.0146,36.8496,36.9691,208031.0
2018-02-15 12:00:00,64.98,65.03,64.9,64.91,196487.0,36.9691,36.9976,36.9236,36.9293,196487.0
2018-02-15 12:30:00,64.91,65.0,64.9,64.96,164616.0,36.9293,36.9805,36.9236,36.9577,164616.0
2018-02-15 13:00:00,64.96,65.08,64.89,64.92,298938.0,36.9577,37.026,36.9179,36.935,298938.0
2018-02-15 13:30:00,64.91,65.01,64.74,64.97,214128.0,36.9293,36.9862,36.8326,36.9634,214128.0
2018-02-15 14:00:00,64.96,65.01,64.87,64.98,365478.0,36.9577,36.9862,36.9065,36.9691,365478.0
2018-02-15 14:30:00,64.98,65.07,64.94,65.02,295150.0,36.9691,37.0203,36.9464,36.9919,295150.0
2018-02-15 15:00:00,65.02,65.19,65.0,65.07,282902.0,36.9919,37.0886,36.9805,37.0203,282902.0
2018-02-15 15:30:00,65.07,65.33,64.91,65.33,766136.0,37.0203,37.1682,36.9293,37.1682,766136.0
2018-02-16 09:30:00,65.35,65.65,65.18,65.18,869526.0,37.1796,37.3503,37.0829,37.0829,869526.0
2018-02-16 10:00:00,65.18,65.39,64.85,65.39,544657.0,37.0829,37.2024,36.8952,37.2024,544657.0
2018-02-16 10:30:00,65.39,65.47,65.31,65.38,338434.0,37.2024,37.2479,37.1569,37.1967,338434.0
2018-02-16 11:00:00,65.38,65.61,65.38,65.55,310422.0,37.1967,37.3275,37.1967,37.2934,310422.0
2018-02-16 11:30:00,65.55,65.79,65.51,65.75,235142.0,37.2934,37.43,37.2707,37.4072,235142.0
2018-02-16 12:00:00,65.75,65.9,65.7,65.85,180366.0,37.4072,37.4925,37.3788,37.4641,180366.0
2018-02-16 12:30:00,65.86,66.05,65.7,65.88,268794.0,37.4698,37.5779,37.3788,37.4812,268794.0
2018-02-16 13:00:00,65.89,65.95,65.7,65.73,246477.0,37.4868,37.521,37.3788,37.3958,246477.0
2018-02-16 13:30:00,65.73,65.76,65.57,65.68,433472.0,37.3958,37.4129,37.3048,37.3674,433472.0
2018-02-16 14:00:00,65.68,65.69,65.12,65.23,391989.0,37.3674,37.3731,37.0488,37.1114,391989.0
2018-02-16 14:30:00,65.23,65.5,65.18,65.5,334769.0,37.1114,37.265,37.0829,37.265,334769.0
2018-02-16 15:00:00,65.5,65.68,65.45,65.64,246761.0,37.265,37.3674,37.2365,37.3446,246761.0
2018-02-16 15:30:00,65.64,65.74,65.46,65.47,701467.0,37.3446,37.4015,37.2422,37.2479,701467.0
2018-02-20 09:30:00,65.1,65.18,64.48,64.56,565999.0,37.0374,37.0829,36.6847,36.7302,565999.0
2018-02-20 10:00:00,64.57,64.68,64.4,64.53,326017.0,36.7359,36.7984,36.6391,36.7131,326017.0
2018-02-20 10:30:00,64.52,64.65,64.38,64.51,319261.0,36.7074,36.7814,36.6278,36.7017,319261.0
2018-02-20 11:00:00,64.51,64.75,64.47,64.75,282225.0,36.7017,36.8383,36.679,36.8383,282225.0
2018-02-20 11:30:00,64.74,64.81,64.61,64.78,263981.0,36.8326,36.8724,36.7586,36.8553,263981.0
2018-02-20 12:00:00,64.78,64.88,64.72,64.79,197923.0,36.8553,36.9122,36.8212,36.861,197923.0
2018-02-20 12:30:00,64.79,64.89,64.77,64.86,152770.0,36.861,36.9179,36.8496,36.9008,152770.0
2018-02-20 13:00:00,64.85,64.86,64.64,64.69,240449.0,36.8952,36.9008,36.7757,36.8041,240449.0
2018-02-20 13:30:00,64.69,64.75,64.61,64.63,155559.0,36.8041,36.8383,36.7586,36.77,155559.0
2018-02-20 14:00:00,64.62,64.62,64.45,64.48,266907.0,36.7643,36.7643,36.6676,36.6847,266907.0
2018-02-20 14:30:00,64.48,64.56,64.44,64.47,207757.0,36.6847,36.7302,36.6619,36.679,207757.0
2018-02-20 15:00:00,64.47,64.58,64.25,64.26,359748.0,36.679,36.7415,36.5538,36.5595,359748.0
2018-02-20 15:30:00,64.25,64.39,64.18,64.21,761922.0,36.5538,36.6335,36.514,36.531,761922.0
2018-02-21 09:30:00,64.35,64.71,64.12,64.43,488603.0,36.6107,36.8155,36.4798,36.6562,488603.0
2018-02-21 10:00:00,64.43,64.43,64.16,64.24,291999.0,36.6562,36.6562,36.5026,36.5481,291999.0
2018-02-21 10:30:00,64.25,64.25,63.94,64.06,303082.0,36.5538,36.5538,36.3774,36.4457,303082.0
2018-02-21 11:00:00,64.06,64.09,63.8,63.82,262312.0,36.4457,36.4628,36.2978,36.3092,262312.0
2018-02-21 11:30:00,63.82,64.1,63.81,63.99,165831.0,36.3092,36.4685,36.3035,36.4059,165831.0
2018-02-21 12:00:00,63.99,64.01,63.83,63.9,173203.0,36.4059,36.4173,36.3149,36.3547,173203.0
2018-02-21 12:30:00,63.9,64.1,63.87,64.09,123586.0,36.3547,36.4685,36.3376,36.4628,123586.0
2018-02-21 13:00:00,64.09,64.15,64.03,64.04,157195.0,36.4628,36.4969,36.4286,36.4343,157195.0
2018-02-21 13:30:00,64.05,64.12,63.92,64.12,160876.0,36.44,36.4798,36.3661,36.4798,160876.0
2018-02-21 14:00:00,64.12,64.72,64.1,64.4,373368.0,36.4798,36.8212,36.4685,36.6391,373368.0
2018-02-21 14:30:00,64.4,64.64,64.36,64.57,323711.0,36.6391,36.7757,36.6164,36.7359,323711.0
2018-02-21 15:00:00,64.58,64.62,64.16,64.45,576543.0,36.7415,36.7643,36.5026,36.6676,576543.0
2018-02-21 15:30:00,64.44,64.55,63.9,63.95,844925.0,36.6619,36.7245,36.3547,36.3831,844925.0
2018-02-22 09:30:00,64.04,65.09,64.02,64.67,581140.0,36.4343,37.0317,36.4229,36.7928,581140.0
2018-02-22 10:00:00,64.69,64.78,64.56,64.69,222909.0,36.8041,36.8553,36.7302,36.8041,222909.0
2018-02-22 10:30:00,64.69,64.7,64.44,64.44,341642.0,36.8041,36.8098,36.6619,36.6619,341642.0
2018-02-22 11:00:00,64.44,64.55,64.32,64.45,315012.0,36.6619,36.7245,36.5936,36.6676,315012.0
2018-02-22 11:30:00,64.43,64.43,64.22,64.38,264300.0,36.6562,36.6562,36.5367,36.6278,264300.0
2018-02-22 12:00:00,64.38,64.46,64.29,64.38,177544.0,36.6278,36.6733,36.5766,36.6278,177544.0
2018-02-22 12:30:00,64.38,64.46,64.17,64.17,190418.0,36.6278,36.6733,36.5083,36.5083,190418.0
2018-02-22 13:00:00,64.19,64.23,63.91,64.01,212924.0,36.5197,36.5424,36.3604,36.4173,212924.0
2018-02-22 13:30:00,64.0,64.02,63.7,63.78,290986.0,36.4116,36.4229,36.2409,36.2864,290986.0
2018-02-22 14:00:00,63.78,63.94,63.69,63.77,260126.0,36.2864,36.3774,36.2352,36.2807,260126.0
2018-02-22 14:30:00,63.78,63.85,63.43,63.45,336144.0,36.2864,36.3262,36.0873,36.0987,336144.0
2018-02-22 15:00:00,63.44,63.66,63.43,63.53,347347.0,36.093,36.2181,36.0873,36.1442,347347.0
2018-02-22 15:30:00,63.52,63.54,63.25,63.32,1016838.0,36.1385,36.1499,35.9849,36.0247,1016838.0
2018-02-23 09:30:00,63.72,64.12,63.53,63.78,488055.0,36.2523,36.4798,36.1442,36.2864,488055.0
2018-02-23 10:00:00,63.77,63.96,63.7,63.73,313096.0,36.2807,36.3888,36.2409,36.258,313096.0
2018-02-23 10:30:00,63.73,63.97,63.65,63.88,246644.0,36.258,36.3945,36.2124,36.3433,246644.0
2018-02-23 11:00:00,63.9,64.12,63.88,64.07,318106.0,36.3547,36.4798,36.3433,36.4514,318106.0
2018-02-23 11:30:00,64.07,64.22,64.04,64.14,246212.0,36.4514,36.5367,36.4343,36.4912,246212.0
2018-02-23 12:00:00,64.13,64.17,63.94,63.94,199398.0,36.4855,36.5083,36.3774,36.3774,199398.0
2018-02-23 12:30:00,63.95,64.03,63.94,64.01,245065.0,36.3831,36.4286,36.3774,36.4173,245065.0
2018-02-23 13:00:00,64.0,64.03,63.94,64.0,144062.0,36.4116,36.4286,36.3774,36.4116,144062.0
2018-02-23 13:30:00,64.01,64.11,63.99,64.01,274797.0,36.4173,36.4742,36.4059,36.4173,274797.0
2018-02-23 14:00:00,64.03,64.18,63.96,64.13,375776.0,36.4286,36.514,36.3888,36.4855,375776.0
2018-02-23 14:30:00,64.13,64.28,64.04,64.28,203743.0,36.4855,36.5709,36.4343,36.5709,203743.0
2018-02-23 15:00:00,64.27,64.61,64.27,64.58,487278.0,36.5652,36.7586,36.5652,36.7415,487278.0
2018-02-23 15:30:00,64.59,64.63,64.47,64.6,631458.0,36.7472,36.77,36.679,36.7529,631458.0
2018-02-26 09:30:00,64.8,65.55,64.7,65.09,451035.0,36.8667,37.2934,36.8098,37.0317,451035.0
2018-02-26 10:00:00,65.09,65.19,64.86,64.96,236951.0,37.0317,37.0886,36.9008,36.9577,236951.0
2018-02-26 10:30:00,64.97,65.0,64.8,64.91,255250.0,36.9634,36.9805,36.8667,36.9293,255250.0
2018-02-26 11:00:00,64.91,65.24,64.91,65.2,346747.0,36.9293,37.117,36.9293,37.0943,346747.0
2018-02-26 11:30:00,65.2,65.22,65.05,65.13,226484.0,37.0943,37.1057,37.0089,37.0545,226484.0
2018-02-26 12:00:00,65.13,65.31,65.1,65.31,225053.0,37.0545,37.1569,37.0374,37.1569,225053.0
2018-02-26 12:30:00,65.31,65.31,65.15,65.28,247750.0,37.1569,37.1569,37.0658,37.1398,247750.0
2018-02-26 13:00:00,65.28,65.33,65.21,65.28,156200.0,37.1398,37.1682,37.1,37.1398,156200.0
2018-02-26 13:30:00,65.28,65.35,65.2,65.32,175077.0,37.1398,37.1796,37.0943,37.1626,175077.0
2018-02-26 14:00:00,65.32,65.33,65.16,65.2,225140.0,37.1626,37.1682,37.0715,37.0943,225140.0
2018-02-26 14:30:00,65.19,65.25,65.13,65.23,278759.0,37.0886,37.1227,37.0545,37.1114,278759.0
2018-02-26 15:00:00,65.23,65.53,65.18,65.51,290649.0,37.1114,37.282,37.0829,37.2707,290649.0
2018-02-26 15:30:00,65.51,65.52,65.25,65.41,908283.0,37.2707,37.2763,37.1227,37.2138,908283.0
2018-02-27 09:30:00,65.32,65.55,65.06,65.18,601352.0,37.1626,37.2934,37.0146,37.0829,601352.0
2018-02-27 10:00:00,65.18,65.37,65.07,65.1,454940.0,37.0829,37.191,37.0203,37.0374,454940.0
2018-02-27 10:30:00,65.11,65.17,64.55,64.59,871787.0,37.0431,37.0772,36.7245,36.7472,871787.0
2018-02-27 11:00:00,64.58,64.87,64.46,64.54,581871.0,36.7415,36.9065,36.6733,36.7188,581871.0
2018-02-27 11:30:00,64.55,64.74,64.45,64.46,288847.0,36.7245,36.8326,36.6676,36.6733,288847.0
2018-02-27 12:00:00,64.45,64.57,64.24,64.36,358840.0,36.6676,36.7359,36.5481,36.6164,358840.0
2018-02-27 12:30:00,64.36,64.41,64.19,64.37,618667.0,36.6164,36.6448,36.5197,36.6221,618667.0
2018-02-27 13:00:00,64.36,64.38,64.19,64.3,255201.0,36.6164,36.6278,36.5197,36.5822,255201.0
2018-02-27 13:30:00,64.3,64.3,63.9,63.98,287126.0,36.5822,36.5822,36.3547,36.4002,287126.0
2018-02-27 14:00:00,63.99,64.12,63.88,64.07,354759.0,36.4059,36.4798,36.3433,36.4514,354759.0
2018-02-27 14:30:00,64.06,64.35,64.06,64.33,597893.0,36.4457,36.6107,36.4457,36.5993,597893.0
2018-02-27 15:00:00,64.32,64.34,64.18,64.28,505845.0,36.5936,36.605,36.514,36.5709,505845.0
2018-02-27 15:30:00,64.29,64.46,63.99,63.99,1522200.0,36.5766,36.6733,36.4059,36.4059,1522200.0
2018-02-28 09:30:00,64.21,64.53,64.13,64.32,558673.0,36.531,36.7131,36.4855,36.5936,558673.0
2018-02-28 10:00:00,64.33,64.33,64.07,64.11,433563.0,36.5993,36.5993,36.4514,36.4742,433563.0
2018-02-28 10:30:00,64.11,64.12,63.8,63.92,532468.0,36.4742,36.4798,36.2978,36.3661,532468.0
2018-02-28 11:00:00,63.92,63.95,63.72,63.89,539909.0,36.3661,36.3831,36.2523,36.349,539909.0
2018-02-28 11:30:00,63.89,63.89,63.61,63.83,264514.0,36.349,36.349,36.1897,36.3149,264514.0
2018-02-28 12:00:00,63.84,63.94,63.73,63.74,253498.0,36.3205,36.3774,36.258,36.2636,253498.0
2018-02-28 12:30:00,63.73,63.83,63.71,63.74,237929.0,36.258,36.3149,36.2466,36.2636,237929.0
2018-02-28 13:00:00,63.74,63.74,63.52,63.63,433443.0,36.2636,36.2636,36.1385,36.2011,433443.0
2018-02-28 13:30:00,63.62,63.76,63.53,63.74,290278.0,36.1954,36.275,36.1442,36.2636,290278.0
2018-02-28 14:00:00,63.74,63.78,63.58,63.63,469976.0,36.2636,36.2864,36.1726,36.2011,469976.0
2018-02-28 14:30:00,63.64,63.65,63.3,63.32,320603.0,36.2068,36.2124,36.0133,36.0247,320603.0
2018-02-28 15:00:00,63.32,63.49,63.19,63.3,436188.0,36.0247,36.1214,35.9507,36.0133,436188.0
2018-02-28 15:30:00,63.3,63.42,62.93,62.94,1432423.0,36.0133,36.0816,35.8028,35.8085,1432423.0
2018-03-01 09:30:00,62.77,63.8,62.47,63.31,903771.0,35.7118,36.2978,35.5411,36.019,903771.0
2018-03-01 10:00:00,63.3,63.53,63.06,63.37,872009.0,36.0133,36.1442,35.8768,36.0531,872009.0
2018-03-01 10:30:00,63.35,63.41,62.82,62.84,824483.0,36.0418,36.0759,35.7402,35.7516,824483.0
2018-03-01 11:00:00,62.83,62.92,62.62,62.69,669322.0,35.7459,35.7971,35.6264,35.6663,669322.0
2018-03-01 11:30:00,62.69,63.17,62.45,63.08,537703.0,35.6663,35.9394,35.5297,35.8882,537703.0
2018-03-01 12:00:00,63.09,63.11,62.74,62.83,494819.0,35.8938,35.9052,35.6947,35.7459,494819.0
2018-03-01 12:30:00,62.83,62.93,62.61,62.73,475943.0,35.7459,35.8028,35.6208,35.689,475943.0
2018-03-01 13:00:00,62.72,62.72,62.41,62.57,641480.0,35.6833,35.6833,35.507,35.598,641480.0
2018-03-01 13:30:00,62.57,62.65,62.29,62.31,539417.0,35.598,35.6435,35.4387,35.4501,539417.0
2018-03-01 14:00:00,62.31,62.62,62.1,62.58,655098.0,35.4501,35.6264,35.3306,35.6037,655098.0
2018-03-01 14:30:00,62.58,62.66,62.28,62.36,485328.0,35.6037,35.6492,35.433,35.4785,485328.0
2018-03-01 15:00:00,62.35,62.61,62.16,62.5,747623.0,35.4728,35.6208,35.3647,35.5582,747623.0
2018-03-01 15:30:00,62.49,62.57,62.1,62.4,1705771.0,35.5525,35.598,35.3306,35.5013,1705771.0
2018-03-02 09:30:00,62.31,62.89,62.11,62.57,1459058.0,35.4501,35.7801,35.3363,35.598,1459058.0
2018-03-02 10:00:00,62.55,62.99,62.42,62.92,1189569.0,35.5866,35.8369,35.5127,35.7971,1189569.0
2018-03-02 10:30:00,62.91,63.1,62.52,62.57,876354.0,35.7914,35.8995,35.5696,35.598,876354.0
2018-03-02 11:00:00,62.58,62.65,62.35,62.56,723842.0,35.6037,35.6435,35.4728,35.5923,723842.0
2018-03-02 11:30:00,62.55,62.65,62.18,62.41,869689.0,35.5866,35.6435,35.3761,35.507,869689.0
2018-03-02 12:00:00,62.42,62.54,62.31,62.49,615395.0,35.5127,35.5809,35.4501,35.5525,615395.0
2018-03-02 12:30:00,62.5,62.56,62.4,62.49,660226.0,35.5582,35.5923,35.5013,35.5525,660226.0
2018-03-02 13:00:00,62.49,62.53,62.31,62.4,612192.0,35.5525,35.5752,35.4501,35.5013,612192.0
2018-03-02 13:30:00,62.39,62.41,62.18,62.22,639297.0,35.4956,35.507,35.3761,35.3989,639297.0
2018-03-02 14:00:00,62.23,62.39,62.22,62.37,727523.0,35.4046,35.4956,35.3989,35.4842,727523.0
2018-03-02 14:30:00,62.38,62.4,62.21,62.3,533347.0,35.4899,35.5013,35.3932,35.4444,533347.0
2018-03-02 15:00:00,62.3,62.42,62.27,62.38,710427.0,35.4444,35.5127,35.4273,35.4899,710427.0
2018-03-02 15:30:00,62.37,62.74,62.34,62.54,1861379.0,35.4842,35.6947,35.4671,35.5809,1861379.0
2018-03-05 09:30:00,62.57,63.12,62.46,63.05,770187.0,35.598,35.9109,35.5354,35.8711,770187.0
2018-03-05 10:00:00,63.06,63.32,62.96,63.31,584824.0,35.8768,36.0247,35.8199,36.019,584824.0
2018-03-05 10:30:00,63.31,63.49,63.14,63.39,462607.0,36.019,36.1214,35.9223,36.0645,462607.0
2018-03-05 11:00:00,63.39,63.85,63.37,63.74,442479.0,36.0645,36.3262,36.0531,36.2636,442479.0
2018-03-05 11:30:00,63.74,63.97,63.65,63.66,478434.0,36.2636,36.3945,36.2124,36.2181,478434.0
2018-03-05 12:00:00,63.66,63.74,63.54,63.54,312078.0,36.2181,36.2636,36.1499,36.1499,312078.0
2018-03-05 12:30:00,63.54,63.72,63.41,63.48,296507.0,36.1499,36.2523,36.0759,36.1157,296507.0
2018-03-05 13:00:00,63.48,63.68,63.47,63.61,322844.0,36.1157,36.2295,36.11,36.1897,322844.0
2018-03-05 13:30:00,63.61,63.79,63.57,63.73,401211.0,36.1897,36.2921,36.1669,36.258,401211.0
2018-03-05 14:00:00,63.73,63.77,63.49,63.67,529647.0,36.258,36.2807,36.1214,36.2238,529647.0
2018-03-05 14:30:00,63.67,63.92,63.63,63.91,494109.0,36.2238,36.3661,36.2011,36.3604,494109.0
2018-03-05 15:00:00,63.92,63.95,63.79,63.92,712742.0,36.3661,36.3831,36.2921,36.3661,712742.0
2018-03-05 15:30:00,63.91,64.24,63.87,64.13,1193712.0,36.3604,36.5481,36.3376,36.4855,1193712.0
2018-03-06 09:30:00,64.37,64.74,64.25,64.32,1154950.0,36.6221,36.8326,36.5538,36.5936,1154950.0
2018-03-06 10:00:00,64.33,64.44,64.1,64.22,681736.0,36.5993,36.6619,36.4685,36.5367,681736.0
2018-03-06 10:30:00,64.22,64.51,64.19,64.41,622745.0,36.5367,36.7017,36.5197,36.6448,622745.0
2018-03-06 11:00:00,64.41,64.52,64.31,64.39,540463.0,36.6448,36.7074,36.5879,36.6335,540463.0
2018-03-06 11:30:00,64.4,64.47,64.28,64.44,395783.0,36.6391,36.679,36.5709,36.6619,395783.0
2018-03-06 12:00:00,64.44,64.44,64.27,64.3,474942.0,36.6619,36.6619,36.5652,36.5822,474942.0
2018-03-06 12:30:00,64.3,64.55,64.29,64.54,413165.0,36.5822,36.7245,36.5766,36.7188,413165.0
2018-03-06 13:00:00,64.54,64.58,64.43,64.54,284694.0,36.7188,36.7415,36.6562,36.7188,284694.0
2018-03-06 13:30:00,64.54,64.65,64.52,64.59,436355.0,36.7188,36.7814,36.7074,36.7472,436355.0
2018-03-06 14:00:00,64.6,64.64,64.51,64.62,366373.0,36.7529,36.7757,36.7017,36.7643,366373.0
2018-03-06 14:30:00,64.62,64.98,64.62,64.73,485772.0,36.7643,36.9691,36.7643,36.8269,485772.0
2018-03-06 15:00:00,64.73,64.79,64.53,64.76,573944.0,36.8269,36.861,36.7131,36.844,573944.0
2018-03-06 15:30:00,64.76,64.86,64.62,64.79,1183549.0,36.844,36.9008,36.7643,36.861,1183549.0
2018-03-07 09:30:00,64.33,65.19,64.23,64.29,882416.0,36.5993,37.0886,36.5424,36.5766,882416.0
2018-03-07 10:00:00,64.29,64.34,64.03,64.16,518042.0,36.5766,36.605,36.4286,36.5026,518042.0
2018-03-07 10:30:00,64.15,64.41,64.11,64.37,371439.0,36.4969,36.6448,36.4742,36.6221,371439.0
2018-03-07 11:00:00,64.37,64.56,64.23,64.55,411120.0,36.6221,36.7302,36.5424,36.7245,411120.0
2018-03-07 11:30:00,64.55,64.73,64.54,64.66,347392.0,36.7245,36.8269,36.7188,36.7871,347392.0
2018-03-07 12:00:00,64.66,64.68,64.25,64.29,272568.0,36.7871,36.7984,36.5538,36.5766,272568.0
2018-03-07 12:30:00,64.27,64.34,64.0,64.05,363317.0,36.5652,36.605,36.4116,36.44,363317.0
2018-03-07 13:00:00,64.05,64.27,63.97,64.27,705979.0,36.44,36.5652,36.3945,36.5652,705979.0
2018-03-07 13:30:00,64.26,64.35,64.11,64.2,359521.0,36.5595,36.6107,36.4742,36.5254,359521.0
2018-03-07 14:00:00,64.2,64.31,64.15,64.16,299558.0,36.5254,36.5879,36.4969,36.5026,299558.0
2018-03-07 14:30:00,64.16,64.23,63.9,63.99,519052.0,36.5026,36.5424,36.3547,36.4059,519052.0
2018-03-07 15:00:00,64.0,64.15,63.91,63.98,466581.0,36.4116,36.4969,36.3604,36.4002,466581.0
2018-03-07 15:30:00,63.97,64.24,63.97,64.07,952372.0,36.3945,36.5481,36.3945,36.4514,952372.0
2018-03-08 09:30:00,64.22,64.59,64.11,64.49,359870.0,36.5367,36.7472,36.4742,36.6903,359870.0
2018-03-08 10:00:00,64.48,64.92,64.48,64.83,377469.0,36.6847,36.935,36.6847,36.8838,377469.0
2018-03-08 10:30:00,64.82,64.99,64.63,64.92,371030.0,36.8781,36.9748,36.77,36.935,371030.0
2018-03-08 11:00:00,64.93,65.25,64.88,64.97,392082.0,36.9407,37.1227,36.9122,36.9634,392082.0
2018-03-08 11:30:00,64.96,65.1,64.92,65.04,212341.0,36.9577,37.0374,36.935,37.0033,212341.0
2018-03-08 12:00:00,65.04,65.06,64.91,65.01,186671.0,37.0033,37.0146,36.9293,36.9862,186671.0
2018-03-08 12:30:00,65.01,65.02,64.88,64.98,213968.0,36.9862,36.9919,36.9122,36.9691,213968.0
2018-03-08 13:00:00,64.99,65.26,64.99,65.08,324648.0,36.9748,37.1284,36.9748,37.026,324648.0
2018-03-08 13:30:00,65.08,65.21,65.04,65.16,178326.0,37.026,37.1,37.0033,37.0715,178326.0
2018-03-08 14:00:00,65.17,65.23,65.09,65.21,209069.0,37.0772,37.1114,37.0317,37.1,209069.0
2018-03-08 14:30:00,65.2,65.34,65.11,65.25,207014.0,37.0943,37.1739,37.0431,37.1227,207014.0
2018-03-08 15:00:00,65.25,65.37,65.24,65.33,343985.0,37.1227,37.191,37.117,37.1682,343985.0
2018-03-08 15:30:00,65.33,65.47,65.13,65.43,965485.0,37.1682,37.2479,37.0545,37.2251,965485.0
2018-03-09 09:30:00,65.71,65.79,65.13,65.5,638479.0,37.3844,37.43,37.0545,37.265,638479.0
2018-03-09 10:00:00,65.5,65.53,65.22,65.31,519565.0,37.265,37.282,37.1057,37.1569,519565.0
2018-03-09 10:30:00,65.32,65.58,65.22,65.37,399080.0,37.1626,37.3105,37.1057,37.191,399080.0
2018-03-09 11:00:00,65.38,65.44,65.28,65.29,228897.0,37.1967,37.2308,37.1398,37.1455,228897.0
2018-03-09 11:30:00,65.3,65.46,65.28,65.42,284647.0,37.1512,37.2422,37.1398,37.2195,284647.0
2018-03-09 12:00:00,65.42,65.59,65.39,65.55,244035.0,37.2195,37.3162,37.2024,37.2934,244035.0
2018-03-09 12:30:00,65.56,65.58,65.45,65.45,225482.0,37.2991,37.3105,37.2365,37.2365,225482.0
2018-03-09 13:00:00,65.45,65.53,65.4,65.48,204285.0,37.2365,37.282,37.2081,37.2536,204285.0
2018-03-09 13:30:00,65.48,65.5,65.38,65.4,198992.0,37.2536,37.265,37.1967,37.2081,198992.0
2018-03-09 14:00:00,65.4,65.46,65.34,65.4,241931.0,37.2081,37.2422,37.1739,37.2081,241931.0
2018-03-09 14:30:00,65.4,65.56,65.37,65.5,241257.0,37.2081,37.2991,37.191,37.265,241257.0
2018-03-09 15:00:00,65.49,65.5,65.35,65.4,341714.0,37.2593,37.265,37.1796,37.2081,341714.0
2018-03-09 15:30:00,65.41,65.66,65.37,65.65,993253.0,37.2138,37.356,37.191,37.3503,993253.0
2018-03-12 09:30:00,65.78,66.38,65.75,66.25,692345.0,37.4243,37.7656,37.4072,37.6917,692345.0
2018-03-12 10:00:00,66.25,66.27,65.85,65.85,620681.0,37.6917,37.703,37.4641,37.4641,620681.0
2018-03-12 10:30:00,65.85,66.0,65.74,65.81,552992.0,37.4641,37.5494,37.4015,37.4413,552992.0
2018-03-12 11:00:00,65.81,65.89,65.65,65.81,373008.0,37.4413,37.4868,37.3503,37.4413,373008.0
2018-03-12 11:30:00,65.81,65.97,65.76,65.85,279840.0,37.4413,37.5324,37.4129,37.4641,279840.0
2018-03-12 12:00:00,65.85,65.87,65.64,65.76,262887.0,37.4641,37.4755,37.3446,37.4129,262887.0
2018-03-12 12:30:00,65.77,65.78,65.6,65.7,252894.0,37.4186,37.4243,37.3219,37.3788,252894.0
2018-03-12 13:00:00,65.7,65.81,65.67,65.7,235280.0,37.3788,37.4413,37.3617,37.3788,235280.0
2018-03-12 13:30:00,65.69,65.79,65.68,65.72,242444.0,37.3731,37.43,37.3674,37.3901,242444.0
2018-03-12 14:00:00,65.72,65.8,65.71,65.72,245066.0,37.3901,37.4356,37.3844,37.3901,245066.0
2018-03-12 14:30:00,65.72,65.73,65.56,65.7,314669.0,37.3901,37.3958,37.2991,37.3788,314669.0
2018-03-12 15:00:00,65.7,65.8,65.68,65.76,313892.0,37.3788,37.4356,37.3674,37.4129,313892.0
2018-03-12 15:30:00,65.76,65.96,65.73,65.87,1596789.0,37.4129,37.5267,37.3958,37.4755,1596789.0
2018-03-13 09:30:00,66.17,66.53,66.11,66.23,656087.0,37.6461,37.851,37.612,37.6803,656087.0
2018-03-13 10:00:00,66.23,66.33,66.11,66.21,373769.0,37.6803,37.7372,37.612,37.6689,373769.0
2018-03-13 10:30:00,66.2,66.32,66.02,66.05,478830.0,37.6632,37.7315,37.5608,37.5779,478830.0
2018-03-13 11:00:00,66.05,66.17,65.92,66.0,756493.0,37.5779,37.6461,37.5039,37.5494,756493.0
2018-03-13 11:30:00,66.0,66.02,65.79,65.86,296321.0,37.5494,37.5608,37.43,37.4698,296321.0
2018-03-13 12:00:00,65.87,65.95,65.76,65.88,283745.0,37.4755,37.521,37.4129,37.4812,283745.0
2018-03-13 12:30:00,65.88,65.96,65.8,65.83,240259.0,37.4812,37.5267,37.4356,37.4527,240259.0
2018-03-13 13:00:00,65.83,65.9,65.78,65.87,270325.0,37.4527,37.4925,37.4243,37.4755,270325.0
2018-03-13 13:30:00,65.87,65.99,65.81,65.83,211546.0,37.4755,37.5437,37.4413,37.4527,211546.0
2018-03-13 14:00:00,65.83,65.97,65.82,65.89,336026.0,37.4527,37.5324,37.447,37.4868,336026.0
2018-03-13 14:30:00,65.9,65.97,65.77,65.9,464527.0,37.4925,37.5324,37.4186,37.4925,464527.0
2018-03-13 15:00:00,65.91,66.09,65.91,66.06,602671.0,37.4982,37.6006,37.4982,37.5836,602671.0
2018-03-13 15:30:00,66.06,66.2,65.94,66.11,901009.0,37.5836,37.6632,37.5153,37.612,901009.0
2018-03-14 09:30:00,65.7,65.9,65.47,65.58,672654.0,37.7887,37.9038,37.6564,37.7197,672654.0
2018-03-14 10:00:00,65.57,65.59,65.16,65.18,537984.0,37.714,37.7255,37.4781,37.4896,537984.0
2018-03-14 10:30:00,65.18,65.22,64.77,64.78,614747.0,37.4896,37.5127,37.2538,37.2596,614747.0
2018-03-14 11:00:00,64.78,65.02,64.62,65.01,466659.0,37.2596,37.3976,37.1675,37.3919,466659.0
2018-03-14 11:30:00,65.0,65.02,64.74,64.86,452758.0,37.3861,37.3976,37.2366,37.3056,452758.0
2018-03-14 12:00:00,64.87,64.92,64.7,64.77,221021.0,37.3113,37.3401,37.2136,37.2538,221021.0
2018-03-14 12:30:00,64.78,64.82,64.5,64.53,525620.0,37.2596,37.2826,37.0985,37.1158,525620.0
2018-03-14 13:00:00,64.52,64.52,64.18,64.19,328147.0,37.11,37.11,36.9145,36.9202,328147.0
2018-03-14 13:30:00,64.2,64.39,64.17,64.34,295189.0,36.926,37.0353,36.9087,37.0065,295189.0
2018-03-14 14:00:00,64.34,64.35,64.07,64.11,312220.0,37.0065,37.0123,36.8512,36.8742,312220.0
2018-03-14 14:30:00,64.11,64.24,64.07,64.15,351353.0,36.8742,36.949,36.8512,36.8972,351353.0
2018-03-14 15:00:00,64.15,64.19,63.76,63.77,738995.0,36.8972,36.9202,36.6729,36.6787,738995.0
2018-03-14 15:30:00,63.77,63.83,63.61,63.82,1369053.0,36.6787,36.7132,36.5866,36.7074,1369053.0
2018-03-15 09:30:00,63.66,64.5,63.4,64.23,1881508.0,36.6154,37.0985,36.4658,36.9432,1881508.0
2018-03-15 10:00:00,64.22,64.35,64.07,64.32,500173.0,36.9375,37.0123,36.8512,36.995,500173.0
2018-03-15 10:30:00,64.3,64.44,64.11,64.15,399874.0,36.9835,37.064,36.8742,36.8972,399874.0
2018-03-15 11:00:00,64.15,64.16,63.84,64.02,620712.0,36.8972,36.903,36.7189,36.8224,620712.0
2018-03-15 11:30:00,64.01,64.06,63.86,63.95,330769.0,36.8167,36.8455,36.7304,36.7822,330769.0
2018-03-15 12:00:00,63.96,64.12,63.93,64.03,311117.0,36.7879,36.88,36.7707,36.8282,311117.0
2018-03-15 12:30:00,64.02,64.04,63.88,63.9,221410.0,36.8224,36.8339,36.7419,36.7534,221410.0
2018-03-15 13:00:00,63.89,63.98,63.84,63.9,504032.0,36.7477,36.7994,36.7189,36.7534,504032.0
2018-03-15 13:30:00,63.9,63.91,63.65,63.69,400544.0,36.7534,36.7592,36.6096,36.6326,400544.0
2018-03-15 14:00:00,63.7,63.79,63.66,63.75,357536.0,36.6384,36.6902,36.6154,36.6672,357536.0
2018-03-15 14:30:00,63.76,63.77,63.61,63.68,355574.0,36.6729,36.6787,36.5866,36.6269,355574.0
2018-03-15 15:00:00,63.68,63.78,63.6,63.64,421519.0,36.6269,36.6844,36.5809,36.6039,421519.0
2018-03-15 15:30:00,63.64,63.89,63.63,63.79,1105315.0,36.6039,36.7477,36.5981,36.6902,1105315.0
2018-03-16 09:30:00,63.9,64.3,63.89,64.12,1629805.0,36.7534,36.9835,36.7477,36.88,1629805.0
2018-03-16 10:00:00,64.12,64.15,63.87,63.94,280751.0,36.88,36.8972,36.7362,36.7764,280751.0
2018-03-16 10:30:00,63.93,64.11,63.85,63.97,299424.0,36.7707,36.8742,36.7247,36.7937,299424.0
2018-03-16 11:00:00,63.96,63.97,63.79,63.86,229189.0,36.7879,36.7937,36.6902,36.7304,229189.0
2018-03-16 11:30:00,63.86,63.9,63.84,63.87,194013.0,36.7304,36.7534,36.7189,36.7362,194013.0
2018-03-16 12:00:00,63.87,63.91,63.8,63.82,215757.0,36.7362,36.7592,36.6959,36.7074,215757.0
2018-03-16 12:30:00,63.82,63.92,63.77,63.78,182675.0,36.7074,36.7649,36.6787,36.6844,182675.0
2018-03-16 13:00:00,63.77,63.79,63.18,63.27,428066.0,36.6787,36.6902,36.3393,36.3911,428066.0
2018-03-16 13:30:00,63.27,63.44,63.23,63.41,319482.0,36.3911,36.4888,36.3681,36.4716,319482.0
2018-03-16 14:00:00,63.41,63.43,63.16,63.21,373816.0,36.4716,36.4831,36.3278,36.3566,373816.0
2018-03-16 14:30:00,63.22,63.34,63.16,63.16,272548.0,36.3623,36.4313,36.3278,36.3278,272548.0
2018-03-16 15:00:00,63.16,63.2,63.06,63.17,385604.0,36.3278,36.3508,36.2703,36.3336,385604.0
2018-03-16 15:30:00,63.18,63.35,63.15,63.17,1256279.0,36.3393,36.4371,36.322,36.3336,1256279.0
2018-03-19 09:30:00,63.15,63.41,62.84,62.91,757994.0,36.322,36.4716,36.1437,36.184,757994.0
2018-03-19 10:00:00,62.9,62.98,62.77,62.91,378066.0,36.1783,36.2243,36.1035,36.184,378066.0
2018-03-19 10:30:00,62.91,63.15,62.9,63.07,283314.0,36.184,36.322,36.1783,36.276,283314.0
2018-03-19 11:00:00,63.07,63.28,63.04,63.19,291114.0,36.276,36.3968,36.2588,36.3451,291114.0
2018-03-19 11:30:00,63.19,63.22,63.02,63.15,352709.0,36.3451,36.3623,36.2473,36.322,352709.0
2018-03-19 12:00:00,63.16,63.17,62.96,63.02,238962.0,36.3278,36.3336,36.2128,36.2473,238962.0
2018-03-19 12:30:00,63.02,63.06,62.93,62.96,159481.0,36.2473,36.2703,36.1955,36.2128,159481.0
2018-03-19 13:00:00,62.95,62.98,62.65,62.76,304141.0,36.207,36.2243,36.0345,36.0977,304141.0
2018-03-19 13:30:00,62.75,62.8,62.63,62.74,232969.0,36.092,36.1207,36.023,36.0862,232969.0
2018-03-19 14:00:00,62.74,62.78,62.36,62.42,306646.0,36.0862,36.1092,35.8677,35.9022,306646.0
2018-03-19 14:30:00,62.41,62.46,62.26,62.39,272117.0,35.8964,35.9252,35.8101,35.8849,272117.0
2018-03-19 15:00:00,62.39,62.48,62.29,62.37,282095.0,35.8849,35.9367,35.8274,35.8734,282095.0
2018-03-19 15:30:00,62.36,62.51,62.27,62.44,756365.0,35.8677,35.9539,35.8159,35.9137,756365.0
2018-03-20 09:30:00,62.69,62.78,62.09,62.1,470129.0,36.0575,36.1092,35.7124,35.7181,470129.0
2018-03-20 10:00:00,62.12,62.24,62.02,62.22,292063.0,35.7296,35.7986,35.6721,35.7871,292063.0
2018-03-20 10:30:00,62.23,62.31,61.9,62.04,387341.0,35.7929,35.8389,35.6031,35.6836,387341.0
2018-03-20 11:00:00,62.05,62.1,61.9,61.91,270127.0,35.6894,35.7181,35.6031,35.6088,270127.0
2018-03-20 11:30:00,61.91,61.94,61.58,61.63,328012.0,35.6088,35.6261,35.419,35.4478,328012.0
2018-03-20 12:00:00,61.63,61.8,61.6,61.73,257482.0,35.4478,35.5456,35.4305,35.5053,257482.0
2018-03-20 12:30:00,61.72,61.73,61.57,61.62,199645.0,35.4996,35.5053,35.4133,35.442,199645.0
2018-03-20 13:00:00,61.63,61.65,61.45,61.56,288453.0,35.4478,35.4593,35.3443,35.4075,288453.0
2018-03-20 13:30:00,61.55,61.65,61.48,61.58,234721.0,35.4018,35.4593,35.3615,35.419,234721.0
2018-03-20 14:00:00,61.58,61.7,61.52,61.64,273610.0,35.419,35.488,35.3845,35.4535,273610.0
2018-03-20 14:30:00,61.64,61.73,61.54,61.68,333324.0,35.4535,35.5053,35.396,35.4765,333324.0
2018-03-20 15:00:00,61.68,61.81,61.56,61.56,341662.0,35.4765,35.5513,35.4075,35.4075,341662.0
2018-03-20 15:30:00,61.56,61.64,61.5,61.53,890364.0,35.4075,35.4535,35.373,35.3903,890364.0
2018-03-21 09:30:00,61.08,61.49,60.81,60.96,818447.0,35.1314,35.3673,34.9761,35.0624,818447.0
2018-03-21 10:00:00,60.97,61.3,60.77,60.82,515953.0,35.0682,35.258,34.9531,34.9819,515953.0
2018-03-21 10:30:00,60.82,60.92,60.55,60.77,504429.0,34.9819,35.0394,34.8266,34.9531,504429.0
2018-03-21 11:00:00,60.77,60.83,60.63,60.73,279132.0,34.9531,34.9877,34.8726,34.9301,279132.0
2018-03-21 11:30:00,60.73,60.78,60.45,60.55,467104.0,34.9301,34.9589,34.7691,34.8266,467104.0
2018-03-21 12:00:00,60.55,60.58,60.45,60.51,284703.0,34.8266,34.8439,34.7691,34.8036,284703.0
2018-03-21 12:30:00,60.51,60.53,60.43,60.51,468958.0,34.8036,34.8151,34.7576,34.8036,468958.0
2018-03-21 13:00:00,60.52,60.52,60.42,60.48,189056.0,34.8093,34.8093,34.7518,34.7863,189056.0
2018-03-21 13:30:00,60.48,60.56,60.44,60.48,340220.0,34.7863,34.8324,34.7633,34.7863,340220.0
2018-03-21 14:00:00,60.49,60.92,60.12,60.2,644161.0,34.7921,35.0394,34.5793,34.6253,644161.0
2018-03-21 14:30:00,60.21,60.25,59.83,59.9,793198.0,34.631,34.6541,34.4125,34.4527,793198.0
2018-03-21 15:00:00,59.91,60.3,59.9,60.14,733289.0,34.4585,34.6828,34.4527,34.5908,733289.0
2018-03-21 15:30:00,60.15,60.23,59.98,59.99,1408900.0,34.5965,34.6425,34.4988,34.5045,1408900.0
2018-03-22 09:30:00,59.82,60.25,59.65,60.15,936855.0,34.4067,34.6541,34.3089,34.5965,936855.0
2018-03-22 10:00:00,60.16,60.28,59.91,59.98,611856.0,34.6023,34.6713,34.4585,34.4988,611856.0
2018-03-22 10:30:00,59.99,60.1,59.95,60.05,431560.0,34.5045,34.5678,34.4815,34.539,431560.0
2018-03-22 11:00:00,60.04,60.15,59.91,60.14,401897.0,34.5333,34.5965,34.4585,34.5908,401897.0
2018-03-22 11:30:00,60.15,60.63,60.15,60.61,585959.0,34.5965,34.8726,34.5965,34.8611,585959.0
2018-03-22 12:00:00,60.61,61.38,60.56,61.36,788335.0,34.8611,35.304,34.8324,35.2925,788335.0
2018-03-22 12:30:00,61.35,61.37,60.84,60.88,438511.0,35.2867,35.2982,34.9934,35.0164,438511.0
2018-03-22 13:00:00,60.87,61.07,60.78,61.02,287879.0,35.0107,35.1257,34.9589,35.0969,287879.0
2018-03-22 13:30:00,61.01,61.11,60.93,61.1,311632.0,35.0912,35.1487,35.0452,35.1429,311632.0
2018-03-22 14:00:00,61.09,61.13,60.77,60.82,395700.0,35.1372,35.1602,34.9531,34.9819,395700.0
2018-03-22 14:30:00,60.82,60.89,60.68,60.68,340120.0,34.9819,35.0222,34.9014,34.9014,340120.0
2018-03-22 15:00:00,60.68,60.83,60.59,60.68,380197.0,34.9014,34.9877,34.8496,34.9014,380197.0
2018-03-22 15:30:00,60.68,60.74,60.31,60.36,1559949.0,34.9014,34.9359,34.6886,34.7173,1559949.0
2018-03-23 09:30:00,60.67,60.75,60.33,60.47,519365.0,34.8956,34.9416,34.7001,34.7806,519365.0
2018-03-23 10:00:00,60.47,60.59,60.32,60.34,308194.0,34.7806,34.8496,34.6943,34.7058,308194.0
2018-03-23 10:30:00,60.35,60.35,60.03,60.22,269530.0,34.7116,34.7116,34.5275,34.6368,269530.0
2018-03-23 11:00:00,60.22,60.42,60.18,60.42,311245.0,34.6368,34.7518,34.6138,34.7518,311245.0
2018-03-23 11:30:00,60.41,60.47,59.91,59.94,418221.0,34.7461,34.7806,34.4585,34.4757,418221.0
2018-03-23 12:00:00,59.93,60.16,59.93,60.09,316131.0,34.47,34.6023,34.47,34.562,316131.0
2018-03-23 12:30:00,60.09,60.1,59.93,60.05,401206.0,34.562,34.5678,34.47,34.539,401206.0
2018-03-23 13:00:00,60.05,60.14,59.99,60.12,310603.0,34.539,34.5908,34.5045,34.5793,310603.0
2018-03-23 13:30:00,60.12,60.23,60.06,60.1,188557.0,34.5793,34.6425,34.5448,34.5678,188557.0
2018-03-23 14:00:00,60.09,60.18,59.98,60.03,246637.0,34.562,34.6138,34.4988,34.5275,246637.0
2018-03-23 14:30:00,60.02,60.07,59.59,59.63,532504.0,34.5218,34.5505,34.2744,34.2974,532504.0
2018-03-23 15:00:00,59.63,59.68,59.37,59.5,633109.0,34.2974,34.3262,34.1479,34.2227,633109.0
2018-03-23 15:30:00,59.49,59.52,59.07,59.25,1388186.0,34.2169,34.2342,33.9754,34.0789,1388186.0
2018-03-26 09:30:00,59.88,59.99,59.27,59.52,1089726.0,34.4412,34.5045,34.0904,34.2342,1089726.0
2018-03-26 10:00:00,59.51,59.72,59.44,59.47,455402.0,34.2284,34.3492,34.1882,34.2054,455402.0
2018-03-26 10:30:00,59.46,59.53,59.14,59.23,472402.0,34.1997,34.2399,34.0156,34.0674,472402.0
2018-03-26 11:00:00,59.23,59.42,59.15,59.35,494359.0,34.0674,34.1767,34.0214,34.1364,494359.0
2018-03-26 11:30:00,59.35,59.42,59.19,59.38,415695.0,34.1364,34.1767,34.0444,34.1537,415695.0
2018-03-26 12:00:00,59.37,59.46,59.32,59.35,203647.0,34.1479,34.1997,34.1191,34.1364,203647.0
2018-03-26 12:30:00,59.35,59.51,59.3,59.36,252041.0,34.1364,34.2284,34.1076,34.1421,252041.0
2018-03-26 13:00:00,59.35,59.5,59.22,59.26,223894.0,34.1364,34.2227,34.0616,34.0846,223894.0
2018-03-26 13:30:00,59.26,59.33,59.1,59.24,263520.0,34.0846,34.1249,33.9926,34.0731,263520.0
2018-03-26 14:00:00,59.23,59.46,59.22,59.4,301109.0,34.0674,34.1997,34.0616,34.1652,301109.0
2018-03-26 14:30:00,59.4,59.45,59.32,59.41,373973.0,34.1652,34.1939,34.1191,34.1709,373973.0
2018-03-26 15:00:00,59.41,59.54,59.38,59.54,330757.0,34.1709,34.2457,34.1537,34.2457,330757.0
2018-03-26 15:30:00,59.54,59.64,59.44,59.6,778060.0,34.2457,34.3032,34.1882,34.2802,778060.0
2018-03-27 09:30:00,59.72,60.3,59.69,60.26,721984.0,34.3492,34.6828,34.332,34.6598,721984.0
2018-03-27 10:00:00,60.27,60.53,60.23,60.36,634538.0,34.6656,34.8151,34.6425,34.7173,634538.0
2018-03-27 10:30:00,60.36,60.72,60.3,60.72,452860.0,34.7173,34.9244,34.6828,34.9244,452860.0
2018-03-27 11:00:00,60.73,61.02,60.69,61.0,589867.0,34.9301,35.0969,34.9071,35.0854,589867.0
2018-03-27 11:30:00,61.01,61.23,60.95,61.22,397604.0,35.0912,35.2177,35.0567,35.212,397604.0
2018-03-27 12:00:00,61.22,61.42,61.12,61.41,447444.0,35.212,35.327,35.1545,35.3213,447444.0
2018-03-27 12:30:00,61.41,61.44,61.1,61.13,366879.0,35.3213,35.3385,35.1429,35.1602,366879.0
2018-03-27 13:00:00,61.14,61.26,61.07,61.15,396939.0,35.166,35.235,35.1257,35.1717,396939.0
2018-03-27 13:30:00,61.15,61.22,60.93,61.07,281160.0,35.1717,35.212,35.0452,35.1257,281160.0
2018-03-27 14:00:00,61.08,61.28,60.99,61.02,401434.0,35.1314,35.2465,35.0797,35.0969,401434.0
2018-03-27 14:30:00,61.02,61.18,60.81,60.84,337109.0,35.0969,35.189,34.9761,34.9934,337109.0
2018-03-27 15:00:00,60.82,60.86,60.43,60.46,488191.0,34.9819,35.0049,34.7576,34.7748,488191.0
2018-03-27 15:30:00,60.46,60.79,60.21,60.72,1857858.0,34.7748,34.9646,34.631,34.9244,1857858.0
2018-03-28 09:30:00,61.15,62.29,61.11,62.19,882889.0,35.1717,35.8274,35.1487,35.7699,882889.0
2018-03-28 10:00:00,62.18,62.28,61.64,61.86,751755.0,35.7641,35.8216,35.4535,35.5801,751755.0
2018-03-28 10:30:00,61.88,62.0,61.63,61.97,468255.0,35.5916,35.6606,35.4478,35.6433,468255.0
2018-03-28 11:00:00,61.98,62.26,61.98,62.12,530563.0,35.6491,35.8101,35.6491,35.7296,530563.0
2018-03-28 11:30:00,62.12,62.29,61.98,62.12,456718.0,35.7296,35.8274,35.6491,35.7296,456718.0
2018-03-28 12:00:00,62.13,62.35,62.02,62.25,366772.0,35.7354,35.8619,35.6721,35.8044,366772.0
2018-03-28 12:30:00,62.25,62.49,62.12,62.12,299456.0,35.8044,35.9424,35.7296,35.7296,299456.0
2018-03-28 13:00:00,62.12,62.2,61.94,62.2,373651.0,35.7296,35.7756,35.6261,35.7756,373651.0
2018-03-28 13:30:00,62.2,62.23,62.05,62.12,332000.0,35.7756,35.7929,35.6894,35.7296,332000.0
2018-03-28 14:00:00,62.12,62.29,62.01,62.18,454274.0,35.7296,35.8274,35.6664,35.7641,454274.0
2018-03-28 14:30:00,62.18,62.53,62.16,62.43,604137.0,35.7641,35.9654,35.7526,35.9079,604137.0
2018-03-28 15:00:00,62.43,62.57,62.29,62.57,818121.0,35.9079,35.9884,35.8274,35.9884,818121.0
2018-03-28 15:30:00,62.56,62.75,62.44,62.44,1769405.0,35.9827,36.092,35.9137,35.9137,1769405.0
2018-03-29 09:30:00,62.6,63.15,62.52,62.59,710048.0,36.0057,36.322,35.9597,36.0,710048.0
2018-03-29 10:00:00,62.59,62.72,62.43,62.7,309771.0,36.0,36.0747,35.9079,36.0632,309771.0
2018-03-29 10:30:00,62.71,62.81,62.45,62.81,376606.0,36.069,36.1265,35.9194,36.1265,376606.0
2018-03-29 11:00:00,62.81,63.14,62.53,62.58,406833.0,36.1265,36.3163,35.9654,35.9942,406833.0
2018-03-29 11:30:00,62.57,62.82,62.51,62.78,243572.0,35.9884,36.1322,35.9539,36.1092,243572.0
2018-03-29 12:00:00,62.79,62.8,62.49,62.55,232170.0,36.115,36.1207,35.9424,35.9769,232170.0
2018-03-29 12:30:00,62.56,62.57,62.38,62.4,167786.0,35.9827,35.9884,35.8792,35.8907,167786.0
2018-03-29 13:00:00,62.41,62.5,62.4,62.41,205362.0,35.8964,35.9482,35.8907,35.8964,205362.0
2018-03-29 13:30:00,62.41,62.42,62.2,62.2,227396.0,35.8964,35.9022,35.7756,35.7756,227396.0
2018-03-29 14:00:00,62.2,62.43,62.16,62.29,191743.0,35.7756,35.9079,35.7526,35.8274,191743.0
2018-03-29 14:30:00,62.29,62.37,62.21,62.31,203527.0,35.8274,35.8734,35.7814,35.8389,203527.0
2018-03-29 15:00:00,62.3,62.51,62.25,62.38,228350.0,35.8332,35.9539,35.8044,35.8792,228350.0
2018-03-29 15:30:00,62.38,62.62,62.23,62.33,731139.0,35.8792,36.0172,35.7929,35.8504,731139.0
2018-04-02 09:30:00,62.52,62.61,62.01,62.1,380536.0,35.9597,36.0115,35.6664,35.7181,380536.0
2018-04-02 10:00:00,62.09,62.23,61.97,62.14,336481.0,35.7124,35.7929,35.6433,35.7411,336481.0
2018-04-02 10:30:00,62.15,62.16,61.68,61.69,297348.0,35.7469,35.7526,35.4765,35.4823,297348.0
2018-04-02 11:00:00,61.69,61.81,61.45,61.56,371465.0,35.4823,35.5513,35.3443,35.4075,371465.0
2018-04-02 11:30:00,61.56,61.59,60.91,61.21,527080.0,35.4075,35.4248,35.0337,35.2062,527080.0
2018-04-02 12:00:00,61.21,61.21,60.81,60.92,253540.0,35.2062,35.2062,34.9761,35.0394,253540.0
2018-04-02 12:30:00,60.92,61.08,60.91,60.92,216273.0,35.0394,35.1314,35.0337,35.0394,216273.0
2018-04-02 13:00:00,60.93,61.2,60.87,60.93,255387.0,35.0452,35.2005,35.0107,35.0452,255387.0
2018-04-02 13:30:00,60.93,60.98,60.6,60.61,347538.0,35.0452,35.0739,34.8554,34.8611,347538.0
2018-04-02 14:00:00,60.61,60.98,60.49,60.81,452885.0,34.8611,35.0739,34.7921,34.9761,452885.0
2018-04-02 14:30:00,60.81,60.9,60.58,60.67,502323.0,34.9761,35.0279,34.8439,34.8956,502323.0
2018-04-02 15:00:00,60.67,60.7,60.48,60.54,471886.0,34.8956,34.9129,34.7863,34.8209,471886.0
2018-04-02 15:30:00,60.55,60.76,60.45,60.55,1314109.0,34.8266,34.9474,34.7691,34.8266,1314109.0
2018-04-03 09:30:00,60.94,61.31,60.68,61.16,628262.0,35.0509,35.2637,34.9014,35.1775,628262.0
2018-04-03 10:00:00,61.17,61.67,61.16,61.43,455486.0,35.1832,35.4708,35.1775,35.3328,455486.0
2018-04-03 10:30:00,61.43,62.0,61.43,61.97,646163.0,35.3328,35.6606,35.3328,35.6433,646163.0
2018-04-03 11:00:00,61.97,62.18,61.87,62.1,509168.0,35.6433,35.7641,35.5858,35.7181,509168.0
2018-04-03 11:30:00,62.1,62.34,62.06,62.12,485286.0,35.7181,35.8562,35.6951,35.7296,485286.0
2018-04-03 12:00:00,62.12,62.24,62.05,62.2,288925.0,35.7296,35.7986,35.6894,35.7756,288925.0
2018-04-03 12:30:00,62.2,62.24,62.05,62.21,227681.0,35.7756,35.7986,35.6894,35.7814,227681.0
2018-04-03 13:00:00,62.21,62.38,62.09,62.29,287568.0,35.7814,35.8792,35.7124,35.8274,287568.0
2018-04-03 13:30:00,62.29,62.36,62.16,62.34,273204.0,35.8274,35.8677,35.7526,35.8562,273204.0
2018-04-03 14:00:00,62.35,62.45,62.29,62.39,400119.0,35.8619,35.9194,35.8274,35.8849,400119.0
2018-04-03 14:30:00,62.39,62.63,62.28,62.52,581131.0,35.8849,36.023,35.8216,35.9597,581131.0
2018-04-03 15:00:00,62.51,62.96,62.48,62.86,761817.0,35.9539,36.2128,35.9367,36.1552,761817.0
2018-04-03 15:30:00,62.87,62.87,62.51,62.67,1384259.0,36.161,36.161,35.9539,36.046,1384259.0
2018-04-04 09:30:00,62.27,63.09,62.2,63.06,765873.0,35.8159,36.2875,35.7756,36.2703,765873.0
2018-04-04 10:00:00,63.06,63.06,62.51,62.53,484934.0,36.2703,36.2703,35.9539,35.9654,484934.0
2018-04-04 10:30:00,62.54,62.73,62.45,62.66,422311.0,35.9712,36.0805,35.9194,36.0402,422311.0
2018-04-04 11:00:00,62.65,62.94,62.42,62.83,479937.0,36.0345,36.2013,35.9022,36.138,479937.0
2018-04-04 11:30:00,62.83,63.05,62.79,62.88,398160.0,36.138,36.2645,36.115,36.1668,398160.0
2018-04-04 12:00:00,62.88,63.0,62.79,62.89,269324.0,36.1668,36.2358,36.115,36.1725,269324.0
2018-04-04 12:30:00,62.9,63.24,62.89,63.19,229170.0,36.1783,36.3738,36.1725,36.3451,229170.0
2018-04-04 13:00:00,63.19,63.31,63.04,63.18,263459.0,36.3451,36.4141,36.2588,36.3393,263459.0
2018-04-04 13:30:00,63.17,63.38,63.08,63.36,268912.0,36.3336,36.4543,36.2818,36.4428,268912.0
2018-04-04 14:00:00,63.37,63.56,63.35,63.5,272015.0,36.4486,36.5579,36.4371,36.5234,272015.0
2018-04-04 14:30:00,63.51,63.63,63.38,63.46,317958.0,36.5291,36.5981,36.4543,36.5004,317958.0
2018-04-04 15:00:00,63.45,63.62,63.37,63.45,361012.0,36.4946,36.5924,36.4486,36.4946,361012.0
2018-04-04 15:30:00,63.44,63.53,63.3,63.35,755805.0,36.4888,36.5406,36.4083,36.4371,755805.0
2018-04-05 09:30:00,63.67,63.75,63.03,63.54,479157.0,36.6211,36.6672,36.253,36.5464,479157.0
2018-04-05 10:00:00,63.54,63.73,63.39,63.73,392541.0,36.5464,36.6556,36.4601,36.6556,392541.0
2018-04-05 10:30:00,63.72,63.74,63.48,63.51,305896.0,36.6499,36.6614,36.5119,36.5291,305896.0
2018-04-05 11:00:00,63.51,63.93,63.45,63.92,284153.0,36.5291,36.7707,36.4946,36.7649,284153.0
2018-04-05 11:30:00,63.93,64.13,63.87,63.94,479819.0,36.7707,36.8857,36.7362,36.7764,479819.0
2018-04-05 12:00:00,63.95,64.01,63.81,63.96,285592.0,36.7822,36.8167,36.7017,36.7879,285592.0
2018-04-05 12:30:00,63.96,64.11,63.87,64.1,297710.0,36.7879,36.8742,36.7362,36.8685,297710.0
2018-04-05 13:00:00,64.1,64.17,64.02,64.06,369996.0,36.8685,36.9087,36.8224,36.8455,369996.0
2018-04-05 13:30:00,64.05,64.14,63.98,64.08,441666.0,36.8397,36.8915,36.7994,36.857,441666.0
2018-04-05 14:00:00,64.09,64.2,64.09,64.17,351430.0,36.8627,36.926,36.8627,36.9087,351430.0
2018-04-05 14:30:00,64.18,64.35,64.17,64.29,297788.0,36.9145,37.0123,36.9087,36.9777,297788.0
2018-04-05 15:00:00,64.3,64.61,64.23,64.53,832371.0,36.9835,37.1618,36.9432,37.1158,832371.0
2018-04-05 15:30:00,64.53,64.62,64.37,64.54,1420838.0,37.1158,37.1675,37.0238,37.1215,1420838.0
2018-04-06 09:30:00,64.48,64.71,64.21,64.7,700282.0,37.087,37.2193,36.9317,37.2136,700282.0
2018-04-06 10:00:00,64.7,64.81,64.53,64.7,460814.0,37.2136,37.2768,37.1158,37.2136,460814.0
2018-04-06 10:30:00,64.71,64.76,64.43,64.58,429771.0,37.2193,37.2481,37.0583,37.1445,429771.0
2018-04-06 11:00:00,64.58,64.6,64.32,64.38,517255.0,37.1445,37.156,36.995,37.0295,517255.0
2018-04-06 11:30:00,64.39,64.57,64.39,64.43,210660.0,37.0353,37.1388,37.0353,37.0583,210660.0
2018-04-06 12:00:00,64.42,64.45,64.21,64.22,268179.0,37.0525,37.0698,36.9317,36.9375,268179.0
2018-04-06 12:30:00,64.22,64.47,64.2,64.45,196994.0,36.9375,37.0813,36.926,37.0698,196994.0
2018-04-06 13:00:00,64.45,64.46,64.29,64.42,187983.0,37.0698,37.0755,36.9777,37.0525,187983.0
2018-04-06 13:30:00,64.42,64.5,64.06,64.08,309622.0,37.0525,37.0985,36.8455,36.857,309622.0
2018-04-06 14:00:00,64.07,64.12,63.85,63.88,341808.0,36.8512,36.88,36.7247,36.7419,341808.0
2018-04-06 14:30:00,63.89,63.96,63.5,63.59,317957.0,36.7477,36.7879,36.5234,36.5751,317957.0
2018-04-06 15:00:00,63.59,63.75,63.46,63.63,372154.0,36.5751,36.6672,36.5004,36.5981,372154.0
2018-04-06 15:30:00,63.63,63.99,63.59,63.84,804035.0,36.5981,36.8052,36.5751,36.7189,804035.0
2018-04-09 09:30:00,63.89,63.9,63.36,63.65,487662.0,36.7477,36.7534,36.4428,36.6096,487662.0
2018-04-09 10:00:00,63.66,63.73,63.25,63.26,362882.0,36.6154,36.6556,36.3796,36.3853,362882.0
2018-04-09 10:30:00,63.26,63.65,63.25,63.48,322145.0,36.3853,36.6096,36.3796,36.5119,322145.0
2018-04-09 11:00:00,63.49,63.84,63.42,63.8,245164.0,36.5176,36.7189,36.4773,36.6959,245164.0
2018-04-09 11:30:00,63.81,64.01,63.8,63.81,239243.0,36.7017,36.8167,36.6959,36.7017,239243.0
2018-04-09 12:00:00,63.82,63.89,63.61,63.68,216792.0,36.7074,36.7477,36.5866,36.6269,216792.0
2018-04-09 12:30:00,63.68,63.71,63.59,63.69,210582.0,36.6269,36.6441,36.5751,36.6326,210582.0
2018-04-09 13:00:00,63.7,63.88,63.68,63.88,221866.0,36.6384,36.7419,36.6269,36.7419,221866.0
2018-04-09 13:30:00,63.88,64.0,63.78,63.93,155075.0,36.7419,36.8109,36.6844,36.7707,155075.0
2018-04-09 14:00:00,63.93,63.94,63.8,63.85,196683.0,36.7707,36.7764,36.6959,36.7247,196683.0
2018-04-09 14:30:00,63.85,63.95,63.78,63.93,240702.0,36.7247,36.7822,36.6844,36.7707,240702.0
2018-04-09 15:00:00,63.93,63.95,63.66,63.76,235789.0,36.7707,36.7822,36.6154,36.6729,235789.0
2018-04-09 15:30:00,63.75,63.76,63.18,63.27,896391.0,36.6672,36.6729,36.3393,36.3911,896391.0
2018-04-10 09:30:00,64.03,64.37,63.73,64.11,870471.0,36.8282,37.0238,36.6556,36.8742,870471.0
2018-04-10 10:00:00,64.11,64.39,63.95,64.37,446718.0,36.8742,37.0353,36.7822,37.0238,446718.0
2018-04-10 10:30:00,64.36,64.45,64.02,64.08,336915.0,37.018,37.0698,36.8224,36.857,336915.0
2018-04-10 11:00:00,64.08,64.3,64.08,64.13,240928.0,36.857,36.9835,36.857,36.8857,240928.0
2018-04-10 11:30:00,64.12,64.36,64.08,64.35,272256.0,36.88,37.018,36.857,37.0123,272256.0
2018-04-10 12:00:00,64.36,64.38,63.71,63.86,444345.0,37.018,37.0295,36.6441,36.7304,444345.0
2018-04-10 12:30:00,63.84,64.22,63.84,64.12,291143.0,36.7189,36.9375,36.7189,36.88,291143.0
2018-04-10 13:00:00,64.14,64.34,64.09,64.34,262826.0,36.8915,37.0065,36.8627,37.0065,262826.0
2018-04-10 13:30:00,64.34,64.38,63.96,64.13,348541.0,37.0065,37.0295,36.7879,36.8857,348541.0
2018-04-10 14:00:00,64.13,64.2,63.87,63.89,209767.0,36.8857,36.926,36.7362,36.7477,209767.0
2018-04-10 14:30:00,63.89,64.0,63.7,64.0,343938.0,36.7477,36.8109,36.6384,36.8109,343938.0
2018-04-10 15:00:00,63.99,64.15,63.96,64.09,328702.0,36.8052,36.8972,36.7879,36.8627,328702.0
2018-04-10 15:30:00,64.08,64.24,64.03,64.22,762223.0,36.857,36.949,36.8282,36.9375,762223.0
2018-04-11 09:30:00,64.15,64.34,64.0,64.14,504814.0,36.8972,37.0065,36.8109,36.8915,504814.0
2018-04-11 10:00:00,64.13,64.7,64.12,64.32,551468.0,36.8857,37.2136,36.88,36.995,551468.0
2018-04-11 10:30:00,64.32,64.35,64.07,64.22,367827.0,36.995,37.0123,36.8512,36.9375,367827.0
2018-04-11 11:00:00,64.22,64.45,64.19,64.33,407943.0,36.9375,37.0698,36.9202,37.0007,407943.0
2018-04-11 11:30:00,64.33,64.39,64.29,64.34,420246.0,37.0007,37.0353,36.9777,37.0065,420246.0
2018-04-11 12:00:00,64.35,64.55,64.3,64.49,379919.0,37.0123,37.1273,36.9835,37.0928,379919.0
2018-04-11 12:30:00,64.5,64.54,64.39,64.42,381468.0,37.0985,37.1215,37.0353,37.0525,381468.0
2018-04-11 13:00:00,64.42,64.45,64.26,64.27,362018.0,37.0525,37.0698,36.9605,36.9662,362018.0
2018-04-11 13:30:00,64.27,64.34,64.19,64.24,233672.0,36.9662,37.0065,36.9202,36.949,233672.0
2018-04-11 14:00:00,64.24,64.28,64.05,64.15,303107.0,36.949,36.972,36.8397,36.8972,303107.0
2018-04-11 14:30:00,64.15,64.23,64.02,64.09,189722.0,36.8972,36.9432,36.8224,36.8627,189722.0
2018-04-11 15:00:00,64.09,64.13,63.89,63.99,233456.0,36.8627,36.8857,36.7477,36.8052,233456.0
2018-04-11 15:30:00,64.0,64.04,63.8,63.84,661503.0,36.8109,36.8339,36.6959,36.7189,661503.0
2018-04-12 09:30:00,64.22,64.25,63.94,64.2,474254.0,36.9375,36.9547,36.7764,36.926,474254.0
2018-04-12 10:00:00,64.2,64.36,64.0,64.09,199756.0,36.926,37.018,36.8109,36.8627,199756.0
2018-04-12 10:30:00,64.08,64.17,64.02,64.06,246655.0,36.857,36.9087,36.8224,36.8455,246655.0
2018-04-12 11:00:00,64.06,64.12,63.96,64.02,188069.0,36.8455,36.88,36.7879,36.8224,188069.0
2018-04-12 11:30:00,64.03,64.05,63.71,63.76,226042.0,36.8282,36.8397,36.6441,36.6729,226042.0
2018-04-12 12:00:00,63.77,63.85,63.69,63.79,121407.0,36.6787,36.7247,36.6326,36.6902,121407.0
2018-04-12 12:30:00,63.79,63.89,63.75,63.83,119663.0,36.6902,36.7477,36.6672,36.7132,119663.0
2018-04-12 13:00:00,63.84,63.87,63.4,63.49,282395.0,36.7189,36.7362,36.4658,36.5176,282395.0
2018-04-12 13:30:00,63.49,63.56,63.36,63.38,180418.0,36.5176,36.5579,36.4428,36.4543,180418.0
2018-04-12 14:00:00,63.37,63.48,63.36,63.38,174671.0,36.4486,36.5119,36.4428,36.4543,174671.0
2018-04-12 14:30:00,63.39,63.43,63.26,63.29,158721.0,36.4601,36.4831,36.3853,36.4026,158721.0
2018-04-12 15:00:00,63.3,63.54,63.21,63.52,269113.0,36.4083,36.5464,36.3566,36.5349,269113.0
2018-04-12 15:30:00,63.52,63.65,63.37,63.39,720669.0,36.5349,36.6096,36.4486,36.4601,720669.0
2018-04-13 09:30:00,63.84,63.94,63.49,63.56,343886.0,36.7189,36.7764,36.5176,36.5579,343886.0
2018-04-13 10:00:00,63.53,63.73,63.45,63.65,280270.0,36.5406,36.6556,36.4946,36.6096,280270.0
2018-04-13 10:30:00,63.66,63.83,63.61,63.79,155405.0,36.6154,36.7132,36.5866,36.6902,155405.0
2018-04-13 11:00:00,63.79,63.93,63.72,63.91,220683.0,36.6902,36.7707,36.6499,36.7592,220683.0
2018-04-13 11:30:00,63.92,64.04,63.81,64.03,151848.0,36.7649,36.8339,36.7017,36.8282,151848.0
2018-04-13 12:00:00,64.04,64.11,63.9,64.1,192871.0,36.8339,36.8742,36.7534,36.8685,192871.0
2018-04-13 12:30:00,64.09,64.1,63.92,64.01,109454.0,36.8627,36.8685,36.7649,36.8167,109454.0
2018-04-13 13:00:00,64.01,64.19,64.0,64.05,171924.0,36.8167,36.9202,36.8109,36.8397,171924.0
2018-04-13 13:30:00,64.06,64.07,63.92,63.94,138769.0,36.8455,36.8512,36.7649,36.7764,138769.0
2018-04-13 14:00:00,63.94,64.04,63.88,64.02,154299.0,36.7764,36.8339,36.7419,36.8224,154299.0
2018-04-13 14:30:00,64.02,64.08,63.92,63.95,144330.0,36.8224,36.857,36.7649,36.7822,144330.0
2018-04-13 15:00:00,63.95,63.97,63.74,63.8,207339.0,36.7822,36.7937,36.6614,36.6959,207339.0
2018-04-13 15:30:00,63.79,63.99,63.74,63.95,582203.0,36.6902,36.8052,36.6614,36.7822,582203.0
2018-04-16 09:30:00,64.18,64.46,63.94,64.28,692773.0,36.9145,37.0755,36.7764,36.972,692773.0
2018-04-16 10:00:00,64.28,64.31,63.92,63.96,387820.0,36.972,36.9892,36.7649,36.7879,387820.0
2018-04-16 10:30:00,63.97,64.13,63.94,64.06,284685.0,36.7937,36.8857,36.7764,36.8455,284685.0
2018-04-16 11:00:00,64.07,64.34,64.06,64.31,184333.0,36.8512,37.0065,36.8455,36.9892,184333.0
2018-04-16 11:30:00,64.31,64.34,64.16,64.26,127204.0,36.9892,37.0065,36.903,36.9605,127204.0
2018-04-16 12:00:00,64.27,64.4,64.26,64.33,127775.0,36.9662,37.041,36.9605,37.0007,127775.0
2018-04-16 12:30:00,64.33,64.39,64.26,64.35,150685.0,37.0007,37.0353,36.9605,37.0123,150685.0
2018-04-16 13:00:00,64.36,64.55,64.36,64.55,164106.0,37.018,37.1273,37.018,37.1273,164106.0
2018-04-16 13:30:00,64.54,64.57,64.43,64.5,150715.0,37.1215,37.1388,37.0583,37.0985,150715.0
2018-04-16 14:00:00,64.51,64.52,64.36,64.4,184359.0,37.1043,37.11,37.018,37.041,184359.0
2018-04-16 14:30:00,64.39,64.47,64.33,64.38,207630.0,37.0353,37.0813,37.0007,37.0295,207630.0
2018-04-16 15:00:00,64.38,64.4,64.23,64.34,193325.0,37.0295,37.041,36.9432,37.0065,193325.0
2018-04-16 15:30:00,64.34,64.42,64.23,64.25,404656.0,37.0065,37.0525,36.9432,36.9547,404656.0
2018-04-17 09:30:00,64.49,64.55,63.99,64.05,325145.0,37.0928,37.1273,36.8052,36.8397,325145.0
2018-04-17 10:00:00,64.05,64.06,63.78,63.99,336395.0,36.8397,36.8455,36.6844,36.8052,336395.0
2018-04-17 10:30:00,64.0,64.2,63.92,64.05,293430.0,36.8109,36.926,36.7649,36.8397,293430.0
2018-04-17 11:00:00,64.05,64.09,63.85,63.92,233068.0,36.8397,36.8627,36.7247,36.7649,233068.0
2018-04-17 11:30:00,63.92,63.95,63.77,63.82,172912.0,36.7649,36.7822,36.6787,36.7074,172912.0
2018-04-17 12:00:00,63.83,63.86,63.77,63.83,112083.0,36.7132,36.7304,36.6787,36.7132,112083.0
2018-04-17 12:30:00,63.84,63.89,63.79,63.84,172602.0,36.7189,36.7477,36.6902,36.7189,172602.0
2018-04-17 13:00:00,63.85,63.88,63.79,63.84,132392.0,36.7247,36.7419,36.6902,36.7189,132392.0
2018-04-17 13:30:00,63.85,63.96,63.81,63.96,147212.0,36.7247,36.7879,36.7017,36.7879,147212.0
2018-04-17 14:00:00,63.97,64.03,63.9,63.96,135909.0,36.7937,36.8282,36.7534,36.7879,135909.0
2018-04-17 14:30:00,63.97,64.02,63.84,63.85,186038.0,36.7937,36.8224,36.7189,36.7247,186038.0
2018-04-17 15:00:00,63.85,64.08,63.83,64.06,196275.0,36.7247,36.857,36.7132,36.8455,196275.0
2018-04-17 15:30:00,64.07,64.11,63.95,63.98,518481.0,36.8512,36.8742,36.7822,36.7994,518481.0
2018-04-18 09:30:00,62.92,63.21,62.08,62.09,1723702.0,36.1898,36.3566,35.7066,35.7124,1723702.0
2018-04-18 10:00:00,62.09,62.3,61.75,61.95,882695.0,35.7124,35.8332,35.5168,35.6318,882695.0
2018-04-18 10:30:00,61.95,61.97,61.44,61.56,1049157.0,35.6318,35.6433,35.3385,35.4075,1049157.0
2018-04-18 11:00:00,61.55,61.7,61.3,61.34,881350.0,35.4018,35.488,35.258,35.281,881350.0
2018-04-18 11:30:00,61.35,61.42,60.66,60.93,1112820.0,35.2867,35.327,34.8899,35.0452,1112820.0
2018-04-18 12:00:00,60.93,61.11,60.76,60.88,639313.0,35.0452,35.1487,34.9474,35.0164,639313.0
2018-04-18 12:30:00,60.87,61.06,60.79,60.8,446744.0,35.0107,35.1199,34.9646,34.9704,446744.0
2018-04-18 13:00:00,60.81,60.94,60.72,60.87,594103.0,34.9761,35.0509,34.9244,35.0107,594103.0
2018-04-18 13:30:00,60.86,60.88,60.71,60.78,593356.0,35.0049,35.0164,34.9186,34.9589,593356.0
2018-04-18 14:00:00,60.78,60.92,60.68,60.73,986606.0,34.9589,35.0394,34.9014,34.9301,986606.0
2018-04-18 14:30:00,60.74,60.81,60.63,60.63,584316.0,34.9359,34.9761,34.8726,34.8726,584316.0
2018-04-18 15:00:00,60.63,61.19,60.57,61.18,964424.0,34.8726,35.1947,34.8381,35.189,964424.0
2018-04-18 15:30:00,61.18,61.6,61.11,61.5,3282173.0,35.189,35.4305,35.1487,35.373,3282173.0
2018-04-19 09:30:00,60.51,60.51,58.34,59.07,3876410.0,34.8036,34.8036,33.5555,33.9754,3876410.0
2018-04-19 10:00:00,59.07,59.11,57.6,57.66,2611695.0,33.9754,33.9984,33.1298,33.1644,2611695.0
2018-04-19 10:30:00,57.66,57.77,56.08,56.69,4073259.0,33.1644,33.2276,32.2556,32.6064,4073259.0
2018-04-19 11:00:00,56.7,57.01,56.34,56.79,2163583.0,32.6122,32.7905,32.4051,32.664,2163583.0
2018-04-19 11:30:00,56.79,57.32,56.7,57.19,1753907.0,32.664,32.9688,32.6122,32.894,1753907.0
2018-04-19 12:00:00,57.19,57.27,56.76,56.79,945637.0,32.894,32.94,32.6467,32.664,945637.0
2018-04-19 12:30:00,56.78,57.23,56.59,57.23,1079415.0,32.6582,32.917,32.5489,32.917,1079415.0
2018-04-19 13:00:00,57.23,57.39,57.09,57.24,757180.0,32.917,33.0091,32.8365,32.9228,757180.0
2018-04-19 13:30:00,57.23,57.29,57.1,57.14,487831.0,32.917,32.9515,32.8423,32.8653,487831.0
2018-04-19 14:00:00,57.14,57.7,57.11,57.54,817077.0,32.8653,33.1874,32.848,33.0953,817077.0
2018-04-19 14:30:00,57.53,57.54,57.39,57.52,530929.0,33.0896,33.0953,33.0091,33.0838,530929.0
2018-04-19 15:00:00,57.51,57.86,57.47,57.75,900640.0,33.0781,33.2794,33.0551,33.2161,900640.0
2018-04-19 15:30:00,57.75,57.88,57.54,57.77,1936571.0,33.2161,33.2909,33.0953,33.2276,1936571.0
2018-04-20 09:30:00,57.63,57.82,57.18,57.59,2205254.0,33.1471,33.2564,32.8883,33.1241,2205254.0
2018-04-20 10:00:00,57.59,57.74,57.47,57.52,898564.0,33.1241,33.2104,33.0551,33.0838,898564.0
2018-04-20 10:30:00,57.52,57.66,57.48,57.55,842429.0,33.0838,33.1644,33.0608,33.1011,842429.0
2018-04-20 11:00:00,57.55,57.57,57.23,57.26,863286.0,33.1011,33.1126,32.917,32.9343,863286.0
2018-04-20 11:30:00,57.26,57.3,56.91,56.99,998213.0,32.9343,32.9573,32.733,32.779,998213.0
2018-04-20 12:00:00,57.0,57.0,56.56,56.77,658025.0,32.7847,32.7847,32.5317,32.6525,658025.0
2018-04-20 12:30:00,56.79,56.91,56.61,56.71,442594.0,32.664,32.733,32.5604,32.6179,442594.0
2018-04-20 13:00:00,56.72,56.93,56.67,56.88,413240.0,32.6237,32.7445,32.5949,32.7157,413240.0
2018-04-20 13:30:00,56.88,57.0,56.79,56.98,445099.0,32.7157,32.7847,32.664,32.7732,445099.0
2018-04-20 14:00:00,56.98,57.14,56.98,57.03,666982.0,32.7732,32.8653,32.7732,32.802,666982.0
2018-04-20 14:30:00,57.03,57.16,56.93,57.12,434936.0,32.802,32.8768,32.7445,32.8538,434936.0
2018-04-20 15:00:00,57.12,57.13,56.87,56.98,577870.0,32.8538,32.8595,32.71,32.7732,577870.0
2018-04-20 15:30:00,56.98,57.23,56.92,57.23,1341873.0,32.7732,32.917,32.7387,32.917,1341873.0
2018-04-23 09:30:00,57.05,57.43,57.02,57.12,1054973.0,32.8135,33.0321,32.7962,32.8538,1054973.0
2018-04-23 10:00:00,57.13,57.34,56.9,56.92,721900.0,32.8595,32.9803,32.7272,32.7387,721900.0
2018-04-23 10:30:00,56.92,57.07,56.87,57.02,751361.0,32.7387,32.825,32.71,32.7962,751361.0
2018-04-23 11:00:00,57.01,57.05,56.8,56.91,530820.0,32.7905,32.8135,32.6697,32.733,530820.0
2018-04-23 11:30:00,56.91,57.05,56.46,56.62,606409.0,32.733,32.8135,32.4742,32.5662,606409.0
2018-04-23 12:00:00,56.61,56.96,56.61,56.87,466916.0,32.5604,32.7617,32.5604,32.71,466916.0
2018-04-23 12:30:00,56.87,57.05,56.83,56.98,359099.0,32.71,32.8135,32.687,32.7732,359099.0
2018-04-23 13:00:00,56.98,57.0,56.8,56.84,260041.0,32.7732,32.7847,32.6697,32.6927,260041.0
2018-04-23 13:30:00,56.84,56.89,56.75,56.79,257909.0,32.6927,32.7215,32.641,32.664,257909.0
2018-04-23 14:00:00,56.79,56.86,56.58,56.73,318103.0,32.664,32.7042,32.5432,32.6295,318103.0
2018-04-23 14:30:00,56.72,56.79,56.62,56.66,307565.0,32.6237,32.664,32.5662,32.5892,307565.0
2018-04-23 15:00:00,56.66,56.73,56.55,56.6,532089.0,32.5892,32.6295,32.5259,32.5547,532089.0
2018-04-23 15:30:00,56.6,56.7,56.47,56.57,1310080.0,32.5547,32.6122,32.4799,32.5374,1310080.0
2018-04-24 09:30:00,56.69,56.69,54.89,55.21,2392909.0,32.6064,32.6064,31.5711,31.7552,2392909.0
2018-04-24 10:00:00,55.22,55.69,54.98,55.43,1620956.0,31.7609,32.0313,31.6229,31.8817,1620956.0
2018-04-24 10:30:00,55.44,55.82,55.34,55.71,878149.0,31.8875,32.106,31.83,32.0428,878149.0
2018-04-24 11:00:00,55.7,55.97,55.55,55.68,765919.0,32.037,32.1923,31.9507,32.0255,765919.0
2018-04-24 11:30:00,55.68,55.72,55.29,55.3,587410.0,32.0255,32.0485,31.8012,31.807,587410.0
2018-04-24 12:00:00,55.29,55.83,55.29,55.76,498376.0,31.8012,32.1118,31.8012,32.0715,498376.0
2018-04-24 12:30:00,55.77,55.96,55.52,55.52,410015.0,32.0773,32.1866,31.9335,31.9335,410015.0
2018-04-24 13:00:00,55.52,55.68,55.35,55.62,404159.0,31.9335,32.0255,31.8357,31.991,404159.0
2018-04-24 13:30:00,55.63,55.64,55.43,55.48,371433.0,31.9968,32.0025,31.8817,31.9105,371433.0
2018-04-24 14:00:00,55.48,55.52,55.16,55.2,526241.0,31.9105,31.9335,31.7264,31.7494,526241.0
2018-04-24 14:30:00,55.19,55.25,54.83,55.21,1065642.0,31.7437,31.7782,31.5366,31.7552,1065642.0
2018-04-24 15:00:00,55.21,55.63,55.21,55.26,1016015.0,31.7552,31.9968,31.7552,31.7839,1016015.0
2018-04-24 15:30:00,55.25,55.37,54.91,55.3,1641839.0,31.7782,31.8472,31.5826,31.807,1641839.0
2018-04-25 09:30:00,55.23,55.62,55.02,55.53,1021094.0,31.7667,31.991,31.6459,31.9392,1021094.0
2018-04-25 10:00:00,55.54,56.01,55.51,55.63,904564.0,31.945,32.2153,31.9277,31.9968,904564.0
2018-04-25 10:30:00,55.64,55.89,55.3,55.36,801185.0,32.0025,32.1463,31.807,31.8415,801185.0
2018-04-25 11:00:00,55.37,55.56,55.15,55.5,698482.0,31.8472,31.9565,31.7207,31.922,698482.0
2018-04-25 11:30:00,55.5,55.61,55.37,55.4,505493.0,31.922,31.9853,31.8472,31.8645,505493.0
2018-04-25 12:00:00,55.4,55.63,55.35,55.55,724210.0,31.8645,31.9968,31.8357,31.9507,724210.0
2018-04-25 12:30:00,55.55,55.73,55.45,55.47,430648.0,31.9507,32.0543,31.8932,31.9047,430648.0
2018-04-25 13:00:00,55.47,55.6,55.43,55.53,903897.0,31.9047,31.9795,31.8817,31.9392,903897.0
2018-04-25 13:30:00,55.53,55.61,55.45,55.5,481593.0,31.9392,31.9853,31.8932,31.922,481593.0
2018-04-25 14:00:00,55.5,55.6,55.48,55.5,482852.0,31.922,31.9795,31.9105,31.922,482852.0
2018-04-25 14:30:00,55.5,55.74,55.48,55.68,1899790.0,31.922,32.06,31.9105,32.0255,1899790.0
2018-04-25 15:00:00,55.69,55.95,55.61,55.71,709654.0,32.0313,32.1808,31.9853,32.0428,709654.0
2018-04-25 15:30:00,55.71,55.91,55.58,55.84,1705914.0,32.0428,32.1578,31.968,32.1175,1705914.0
2018-04-26 09:30:00,55.91,56.34,54.84,55.0,1299254.0,32.1578,32.4051,31.5424,31.6344,1299254.0
2018-04-26 10:00:00,54.99,55.15,54.32,55.15,2357239.0,31.6287,31.7207,31.2433,31.7207,2357239.0
2018-04-26 10:30:00,55.15,55.18,54.55,55.0,1240677.0,31.7207,31.7379,31.3756,31.6344,1240677.0
2018-04-26 11:00:00,55.0,55.15,54.65,54.76,987407.0,31.6344,31.7207,31.4331,31.4964,987407.0
2018-04-26 11:30:00,54.76,55.04,54.47,54.9,850436.0,31.4964,31.6574,31.3296,31.5769,850436.0
2018-04-26 12:00:00,54.9,55.03,54.55,54.55,611728.0,31.5769,31.6517,31.3756,31.3756,611728.0
2018-04-26 12:30:00,54.55,54.87,54.47,54.8,755542.0,31.3756,31.5596,31.3296,31.5194,755542.0
2018-04-26 13:00:00,54.8,54.88,54.5,54.6,457976.0,31.5194,31.5654,31.3468,31.4043,457976.0
2018-04-26 13:30:00,54.59,54.6,54.27,54.5,1002314.0,31.3986,31.4043,31.2145,31.3468,1002314.0
2018-04-26 14:00:00,54.5,54.51,54.27,54.36,828436.0,31.3468,31.3526,31.2145,31.2663,828436.0
2018-04-26 14:30:00,54.36,54.67,54.35,54.51,1073857.0,31.2663,31.4446,31.2605,31.3526,1073857.0
2018-04-26 15:00:00,54.51,54.6,54.23,54.43,1222369.0,31.3526,31.4043,31.1915,31.3066,1222369.0
2018-04-26 15:30:00,54.42,55.01,54.42,54.81,2699335.0,31.3008,31.6402,31.3008,31.5251,2699335.0
2018-04-27 09:30:00,54.7,55.5,54.69,55.46,982104.0,31.4619,31.922,31.4561,31.899,982104.0
2018-04-27 10:00:00,55.47,55.86,55.45,55.66,771209.0,31.9047,32.1291,31.8932,32.014,771209.0
2018-04-27 10:30:00,55.67,56.13,55.62,56.1,685425.0,32.0198,32.2843,31.991,32.2671,685425.0
2018-04-27 11:00:00,56.1,56.26,56.05,56.25,698411.0,32.2671,32.3591,32.2383,32.3534,698411.0
2018-04-27 11:30:00,56.24,56.29,55.91,55.92,792063.0,32.3476,32.3764,32.1578,32.1636,792063.0
2018-04-27 12:00:00,55.93,55.93,55.69,55.75,637650.0,32.1693,32.1693,32.0313,32.0658,637650.0
2018-04-27 12:30:00,55.74,56.05,55.71,56.02,416020.0,32.06,32.2383,32.0428,32.2211,416020.0
2018-04-27 13:00:00,56.01,56.05,55.71,55.75,530862.0,32.2153,32.2383,32.0428,32.0658,530862.0
2018-04-27 13:30:00,55.75,56.19,55.75,56.18,400866.0,32.0658,32.3189,32.0658,32.3131,400866.0
2018-04-27 14:00:00,56.18,56.23,55.91,56.12,460841.0,32.3131,32.3419,32.1578,32.2786,460841.0
2018-04-27 14:30:00,56.11,56.18,56.06,56.16,407306.0,32.2728,32.3131,32.2441,32.3016,407306.0
2018-04-27 15:00:00,56.16,56.22,55.98,56.14,551195.0,32.3016,32.3361,32.1981,32.2901,551195.0
2018-04-27 15:30:00,56.14,56.15,55.96,56.13,1429885.0,32.2901,32.2959,32.1866,32.2843,1429885.0
2018-04-30 09:30:00,56.75,56.78,56.22,56.74,1407518.0,32.641,32.6582,32.3361,32.6352,1407518.0
2018-04-30 10:00:00,56.74,56.75,56.47,56.59,891635.0,32.6352,32.641,32.4799,32.5489,891635.0
2018-04-30 10:30:00,56.59,56.68,56.31,56.35,474535.0,32.5489,32.6007,32.3879,32.4109,474535.0
2018-04-30 11:00:00,56.36,56.63,56.34,56.6,469817.0,32.4166,32.5719,32.4051,32.5547,469817.0
2018-04-30 11:30:00,56.59,56.62,56.46,56.55,566328.0,32.5489,32.5662,32.4742,32.5259,566328.0
2018-04-30 12:00:00,56.55,56.57,56.42,56.47,481697.0,32.5259,32.5374,32.4511,32.4799,481697.0
2018-04-30 12:30:00,56.47,56.51,56.25,56.38,415747.0,32.4799,32.5029,32.3534,32.4281,415747.0
2018-04-30 13:00:00,56.38,56.48,56.3,56.46,279856.0,32.4281,32.4857,32.3821,32.4742,279856.0
2018-04-30 13:30:00,56.46,56.48,56.29,56.32,256915.0,32.4742,32.4857,32.3764,32.3936,256915.0
2018-04-30 14:00:00,56.32,56.32,56.07,56.15,565298.0,32.3936,32.3936,32.2498,32.2959,565298.0
2018-04-30 14:30:00,56.14,56.23,56.03,56.23,489649.0,32.2901,32.3419,32.2268,32.3419,489649.0
2018-04-30 15:00:00,56.22,56.24,56.08,56.11,371501.0,32.3361,32.3476,32.2556,32.2728,371501.0
2018-04-30 15:30:00,56.1,56.24,56.07,56.1,1267686.0,32.2671,32.3476,32.2498,32.2671,1267686.0
2018-05-01 09:30:00,55.72,56.0,55.55,55.91,742057.0,32.0485,32.2096,31.9507,32.1578,742057.0
2018-05-01 10:00:00,55.9,56.08,55.89,56.0,594957.0,32.1521,32.2556,32.1463,32.2096,594957.0
2018-05-01 10:30:00,56.0,56.05,55.88,55.98,513739.0,32.2096,32.2383,32.1406,32.1981,513739.0
2018-05-01 11:00:00,55.98,55.99,55.89,55.91,333529.0,32.1981,32.2038,32.1463,32.1578,333529.0
2018-05-01 11:30:00,55.91,56.12,55.91,56.01,240272.0,32.1578,32.2786,32.1578,32.2153,240272.0
2018-05-01 12:00:00,56.0,56.1,55.96,56.05,193923.0,32.2096,32.2671,32.1866,32.2383,193923.0
2018-05-01 12:30:00,56.05,56.12,55.94,55.95,266372.0,32.2383,32.2786,32.1751,32.1808,266372.0
2018-05-01 13:00:00,55.95,55.95,55.72,55.79,209410.0,32.1808,32.1808,32.0485,32.0888,209410.0
2018-05-01 13:30:00,55.79,56.01,55.78,56.0,234495.0,32.0888,32.2153,32.083,32.2096,234495.0
2018-05-01 14:00:00,56.0,56.03,55.81,55.83,403349.0,32.2096,32.2268,32.1003,32.1118,403349.0
2018-05-01 14:30:00,55.82,56.03,55.81,55.98,270095.0,32.106,32.2268,32.1003,32.1981,270095.0
2018-05-01 15:00:00,55.98,56.1,55.89,55.9,341243.0,32.1981,32.2671,32.1463,32.1521,341243.0
2018-05-01 15:30:00,55.9,56.11,55.85,56.03,697428.0,32.1521,32.2728,32.1233,32.2268,697428.0
2018-05-02 09:30:00,56.15,56.22,55.57,55.69,818420.0,32.2959,32.3361,31.9623,32.0313,818420.0
2018-05-02 10:00:00,55.69,56.02,55.57,56.0,630702.0,32.0313,32.2211,31.9623,32.2096,630702.0
2018-05-02 10:30:00,56.0,56.29,55.87,56.27,597350.0,32.2096,32.3764,32.1348,32.3649,597350.0
2018-05-02 11:00:00,56.26,56.3,55.95,56.19,589726.0,32.3591,32.3821,32.1808,32.3189,589726.0
2018-05-02 11:30:00,56.18,56.38,56.11,56.35,614900.0,32.3131,32.4281,32.2728,32.4109,614900.0
2018-05-02 12:00:00,56.35,56.44,56.25,56.37,338157.0,32.4109,32.4627,32.3534,32.4224,338157.0
2018-05-02 12:30:00,56.38,56.42,56.28,56.34,249710.0,32.4281,32.4511,32.3706,32.4051,249710.0
2018-05-02 13:00:00,56.35,56.38,56.16,56.27,266495.0,32.4109,32.4281,32.3016,32.3649,266495.0
2018-05-02 13:30:00,56.26,56.28,56.11,56.21,222131.0,32.3591,32.3706,32.2728,32.3304,222131.0
2018-05-02 14:00:00,56.21,56.34,55.87,55.97,447082.0,32.3304,32.4051,32.1348,32.1923,447082.0
2018-05-02 14:30:00,55.95,55.95,55.74,55.75,342582.0,32.1808,32.1808,32.06,32.0658,342582.0
2018-05-02 15:00:00,55.76,55.77,55.51,55.56,378774.0,32.0715,32.0773,31.9277,31.9565,378774.0
2018-05-02 15:30:00,55.57,55.72,55.42,55.69,1093291.0,31.9623,32.0485,31.876,32.0313,1093291.0
2018-05-03 09:30:00,55.71,56.0,55.62,55.83,378658.0,32.0428,32.2096,31.991,32.1118,378658.0
2018-05-03 10:00:00,55.82,55.98,55.65,55.87,396149.0,32.106,32.1981,32.0083,32.1348,396149.0
2018-05-03 10:30:00,55.86,56.04,55.71,56.03,416770.0,32.1291,32.2326,32.0428,32.2268,416770.0
2018-05-03 11:00:00,56.03,56.29,56.03,56.11,412349.0,32.2268,32.3764,32.2268,32.2728,412349.0
2018-05-03 11:30:00,56.11,56.38,55.98,56.28,390185.0,32.2728,32.4281,32.1981,32.3706,390185.0
2018-05-03 12:00:00,56.29,56.35,56.22,56.23,415859.0,32.3764,32.4109,32.3361,32.3419,415859.0
2018-05-03 12:30:00,56.22,56.55,56.21,56.54,356379.0,32.3361,32.5259,32.3304,32.5202,356379.0
2018-05-03 13:00:00,56.53,56.58,56.37,56.41,310612.0,32.5144,32.5432,32.4224,32.4454,310612.0
2018-05-03 13:30:00,56.41,56.79,56.41,56.54,479771.0,32.4454,32.664,32.4454,32.5202,479771.0
2018-05-03 14:00:00,56.54,56.54,56.3,56.36,336873.0,32.5202,32.5202,32.3821,32.4166,336873.0
2018-05-03 14:30:00,56.37,56.43,56.16,56.23,340128.0,32.4224,32.4569,32.3016,32.3419,340128.0
2018-05-03 15:00:00,56.23,56.33,56.15,56.2,522176.0,32.3419,32.3994,32.2959,32.3246,522176.0
2018-05-03 15:30:00,56.19,56.36,56.15,56.36,807851.0,32.3189,32.4166,32.2959,32.4166,807851.0
2018-05-04 09:30:00,56.15,56.77,56.15,56.6,417055.0,32.2959,32.6525,32.2959,32.5547,417055.0
2018-05-04 10:00:00,56.59,56.62,56.2,56.43,430118.0,32.5489,32.5662,32.3246,32.4569,430118.0
2018-05-04 10:30:00,56.43,56.61,56.37,56.43,375924.0,32.4569,32.5604,32.4224,32.4569,375924.0
2018-05-04 11:00:00,56.44,56.55,56.37,56.42,348967.0,32.4627,32.5259,32.4224,32.4511,348967.0
2018-05-04 11:30:00,56.43,56.53,56.35,56.41,348917.0,32.4569,32.5144,32.4109,32.4454,348917.0
2018-05-04 12:00:00,56.41,56.47,56.36,56.47,250746.0,32.4454,32.4799,32.4166,32.4799,250746.0
2018-05-04 12:30:00,56.47,56.51,56.3,56.45,543020.0,32.4799,32.5029,32.3821,32.4684,543020.0
2018-05-04 13:00:00,56.45,56.64,56.43,56.58,340863.0,32.4684,32.5777,32.4569,32.5432,340863.0
2018-05-04 13:30:00,56.58,56.66,56.56,56.59,254814.0,32.5432,32.5892,32.5317,32.5489,254814.0
2018-05-04 14:00:00,56.59,56.66,56.53,56.65,251105.0,32.5489,32.5892,32.5144,32.5834,251105.0
2018-05-04 14:30:00,56.65,56.74,56.6,56.65,370885.0,32.5834,32.6352,32.5547,32.5834,370885.0
2018-05-04 15:00:00,56.65,56.67,56.49,56.49,327550.0,32.5834,32.5949,32.4914,32.4914,327550.0
2018-05-04 15:30:00,56.5,56.51,56.19,56.28,901270.0,32.4972,32.5029,32.3189,32.3706,901270.0
2018-05-07 09:30:00,56.26,56.39,55.96,56.07,642451.0,32.3591,32.4339,32.1866,32.2498,642451.0
2018-05-07 10:00:00,56.07,56.08,55.85,55.88,301153.0,32.2498,32.2556,32.1233,32.1406,301153.0
2018-05-07 10:30:00,55.88,55.95,55.77,55.79,356892.0,32.1406,32.1808,32.0773,32.0888,356892.0
2018-05-07 11:00:00,55.79,55.95,55.71,55.94,302687.0,32.0888,32.1808,32.0428,32.1751,302687.0
2018-05-07 11:30:00,55.94,56.09,55.92,55.95,303571.0,32.1751,32.2613,32.1636,32.1808,303571.0
2018-05-07 12:00:00,55.95,55.96,55.86,55.94,180168.0,32.1808,32.1866,32.1291,32.1751,180168.0
2018-05-07 12:30:00,55.95,55.97,55.83,55.84,173196.0,32.1808,32.1923,32.1118,32.1175,173196.0
2018-05-07 13:00:00,55.84,55.87,55.77,55.82,170820.0,32.1175,32.1348,32.0773,32.106,170820.0
2018-05-07 13:30:00,55.83,55.84,55.76,55.8,210894.0,32.1118,32.1175,32.0715,32.0945,210894.0
2018-05-07 14:00:00,55.81,55.94,55.78,55.91,270763.0,32.1003,32.1751,32.083,32.1578,270763.0
2018-05-07 14:30:00,55.9,55.94,55.76,55.77,285970.0,32.1521,32.1751,32.0715,32.0773,285970.0
2018-05-07 15:00:00,55.77,55.78,55.58,55.6,296498.0,32.0773,32.083,31.968,31.9795,296498.0
2018-05-07 15:30:00,55.61,55.75,55.6,55.72,746249.0,31.9853,32.0658,31.9795,32.0485,746249.0
2018-05-08 09:30:00,55.49,55.5,54.86,55.05,937473.0,31.9162,31.922,31.5539,31.6632,937473.0
2018-05-08 10:00:00,55.05,55.15,54.88,55.1,519924.0,31.6632,31.7207,31.5654,31.6919,519924.0
2018-05-08 10:30:00,55.1,55.32,55.09,55.15,443267.0,31.6919,31.8185,31.6862,31.7207,443267.0
2018-05-08 11:00:00,55.16,55.39,55.13,55.3,398556.0,31.7264,31.8587,31.7092,31.807,398556.0
2018-05-08 11:30:00,55.3,55.3,54.95,54.98,333196.0,31.807,31.807,31.6056,31.6229,333196.0
2018-05-08 12:00:00,54.99,55.13,54.89,54.9,252233.0,31.6287,31.7092,31.5711,31.5769,252233.0
2018-05-08 12:30:00,54.91,54.96,54.83,54.85,292950.0,31.5826,31.6114,31.5366,31.5481,292950.0
2018-05-08 13:00:00,54.85,54.93,54.73,54.9,295472.0,31.5481,31.5941,31.4791,31.5769,295472.0
2018-05-08 13:30:00,54.9,54.99,54.81,54.9,215291.0,31.5769,31.6287,31.5251,31.5769,215291.0
2018-05-08 14:00:00,54.9,55.03,54.75,55.0,546978.0,31.5769,31.6517,31.4906,31.6344,546978.0
2018-05-08 14:30:00,55.0,55.07,54.84,55.0,344748.0,31.6344,31.6747,31.5424,31.6344,344748.0
2018-05-08 15:00:00,55.01,55.2,54.98,55.19,395029.0,31.6402,31.7494,31.6229,31.7437,395029.0
2018-05-08 15:30:00,55.19,55.31,55.11,55.28,1110639.0,31.7437,31.8127,31.6977,31.7955,1110639.0
2018-05-09 09:30:00,55.38,56.09,55.16,55.96,606624.0,31.853,32.2613,31.7264,32.1866,606624.0
2018-05-09 10:00:00,55.97,56.1,55.61,55.63,425273.0,32.1923,32.2671,31.9853,31.9968,425273.0
2018-05-09 10:30:00,55.63,55.97,55.55,55.93,344560.0,31.9968,32.1923,31.9507,32.1693,344560.0
2018-05-09 11:00:00,55.95,56.04,55.82,56.02,303323.0,32.1808,32.2326,32.106,32.2211,303323.0
2018-05-09 11:30:00,56.02,56.12,55.91,56.03,297031.0,32.2211,32.2786,32.1578,32.2268,297031.0
2018-05-09 12:00:00,56.03,56.17,55.93,56.16,246134.0,32.2268,32.3074,32.1693,32.3016,246134.0
2018-05-09 12:30:00,56.16,56.42,56.13,56.42,306784.0,32.3016,32.4511,32.2843,32.4511,306784.0
2018-05-09 13:00:00,56.43,56.46,56.29,56.3,323586.0,32.4569,32.4742,32.3764,32.3821,323586.0
2018-05-09 13:30:00,56.31,56.35,56.16,56.18,235069.0,32.3879,32.4109,32.3016,32.3131,235069.0
2018-05-09 14:00:00,56.17,56.19,55.97,56.02,203334.0,32.3074,32.3189,32.1923,32.2211,203334.0
2018-05-09 14:30:00,56.02,56.08,55.99,56.05,230998.0,32.2211,32.2556,32.2038,32.2383,230998.0
2018-05-09 15:00:00,56.05,56.07,55.88,55.92,300853.0,32.2383,32.2498,32.1406,32.1636,300853.0
2018-05-09 15:30:00,55.93,55.94,55.8,55.93,969479.0,32.1693,32.1751,32.0945,32.1693,969479.0
2018-05-10 09:30:00,56.0,56.53,56.0,56.49,304578.0,32.2096,32.5144,32.2096,32.4914,304578.0
2018-05-10 10:00:00,56.49,56.5,56.19,56.4,265880.0,32.4914,32.4972,32.3189,32.4396,265880.0
2018-05-10 10:30:00,56.4,56.52,56.35,56.39,228157.0,32.4396,32.5087,32.4109,32.4339,228157.0
2018-05-10 11:00:00,56.4,56.52,56.35,56.37,238912.0,32.4396,32.5087,32.4109,32.4224,238912.0
2018-05-10 11:30:00,56.38,56.45,56.32,56.35,423922.0,32.4281,32.4684,32.3936,32.4109,423922.0
2018-05-10 12:00:00,56.34,56.55,56.31,56.55,260841.0,32.4051,32.5259,32.3879,32.5259,260841.0
2018-05-10 12:30:00,56.54,56.6,56.36,56.39,200387.0,32.5202,32.5547,32.4166,32.4339,200387.0
2018-05-10 13:00:00,56.38,56.41,56.27,56.28,263969.0,32.4281,32.4454,32.3649,32.3706,263969.0
2018-05-10 13:30:00,56.28,56.31,56.17,56.2,166989.0,32.3706,32.3879,32.3074,32.3246,166989.0
2018-05-10 14:00:00,56.21,56.29,56.12,56.18,303451.0,32.3304,32.3764,32.2786,32.3131,303451.0
2018-05-10 14:30:00,56.18,56.25,56.11,56.17,233767.0,32.3131,32.3534,32.2728,32.3074,233767.0
2018-05-10 15:00:00,56.18,56.23,56.04,56.08,293160.0,32.3131,32.3419,32.2326,32.2556,293160.0
2018-05-10 15:30:00,56.08,56.13,55.98,56.04,773919.0,32.2556,32.2843,32.1981,32.2326,773919.0
2018-05-11 09:30:00,55.87,56.33,55.87,56.05,660761.0,32.1348,32.3994,32.1348,32.2383,660761.0
2018-05-11 10:00:00,56.05,56.08,55.67,55.88,333871.0,32.2383,32.2556,32.0198,32.1406,333871.0
2018-05-11 10:30:00,55.88,56.14,55.86,56.0,867222.0,32.1406,32.2901,32.1291,32.2096,867222.0
2018-05-11 11:00:00,55.99,56.04,55.93,55.94,460065.0,32.2038,32.2326,32.1693,32.1751,460065.0
2018-05-11 11:30:00,55.94,55.95,55.56,55.61,284887.0,32.1751,32.1808,31.9565,31.9853,284887.0
2018-05-11 12:00:00,55.62,55.66,55.33,55.37,559856.0,31.991,32.014,31.8242,31.8472,559856.0
2018-05-11 12:30:00,55.37,55.45,55.32,55.32,447873.0,31.8472,31.8932,31.8185,31.8185,447873.0
2018-05-11 13:00:00,55.32,55.39,55.2,55.27,459868.0,31.8185,31.8587,31.7494,31.7897,459868.0
2018-05-11 13:30:00,55.27,55.32,55.11,55.27,536042.0,31.7897,31.8185,31.6977,31.7897,536042.0
2018-05-11 14:00:00,55.27,55.3,55.07,55.21,662869.0,31.7897,31.807,31.6747,31.7552,662869.0
2018-05-11 14:30:00,55.21,55.34,55.18,55.32,315700.0,31.7552,31.83,31.7379,31.8185,315700.0
2018-05-11 15:00:00,55.31,55.31,55.21,55.24,413394.0,31.8127,31.8127,31.7552,31.7724,413394.0
2018-05-11 15:30:00,55.25,55.34,55.11,55.17,1384955.0,31.7782,31.83,31.6977,31.7322,1384955.0
2018-05-14 09:30:00,55.21,55.52,54.96,55.47,928541.0,31.7552,31.9335,31.6114,31.9047,928541.0
2018-05-14 10:00:00,55.47,55.65,55.28,55.3,362113.0,31.9047,32.0083,31.7955,31.807,362113.0
2018-05-14 10:30:00,55.31,55.38,55.14,55.15,318052.0,31.8127,31.853,31.7149,31.7207,318052.0
2018-05-14 11:00:00,55.14,55.27,55.12,55.21,394958.0,31.7149,31.7897,31.7034,31.7552,394958.0
2018-05-14 11:30:00,55.22,55.27,55.14,55.23,348431.0,31.7609,31.7897,31.7149,31.7667,348431.0
2018-05-14 12:00:00,55.22,55.34,55.17,55.26,248372.0,31.7609,31.83,31.7322,31.7839,248372.0
2018-05-14 12:30:00,55.26,55.32,55.16,55.17,192353.0,31.7839,31.8185,31.7264,31.7322,192353.0
2018-05-14 13:00:00,55.17,55.24,55.13,55.21,306278.0,31.7322,31.7724,31.7092,31.7552,306278.0
2018-05-14 13:30:00,55.21,55.28,55.15,55.18,266340.0,31.7552,31.7955,31.7207,31.7379,266340.0
2018-05-14 14:00:00,55.18,55.18,55.05,55.08,258052.0,31.7379,31.7379,31.6632,31.6804,258052.0
2018-05-14 14:30:00,55.08,55.13,55.03,55.03,344000.0,31.6804,31.7092,31.6517,31.6517,344000.0
2018-05-14 15:00:00,55.03,55.16,55.02,55.08,353509.0,31.6517,31.7264,31.6459,31.6804,353509.0
2018-05-14 15:30:00,55.08,55.1,54.97,55.02,1231230.0,31.6804,31.6919,31.6171,31.6459,1231230.0
2018-05-15 09:30:00,54.67,54.81,53.91,54.34,1373783.0,31.4446,31.5251,31.0075,31.2548,1373783.0
2018-05-15 10:00:00,54.35,54.6,54.32,54.36,467278.0,31.2605,31.4043,31.2433,31.2663,467278.0
2018-05-15 10:30:00,54.35,54.66,54.34,54.57,425026.0,31.2605,31.4388,31.2548,31.3871,425026.0
2018-05-15 11:00:00,54.58,54.7,54.47,54.56,468093.0,31.3928,31.4619,31.3296,31.3813,468093.0
2018-05-15 11:30:00,54.57,54.6,54.46,54.5,560872.0,31.3871,31.4043,31.3238,31.3468,560872.0
2018-05-15 12:00:00,54.51,54.59,54.41,54.57,421790.0,31.3526,31.3986,31.2951,31.3871,421790.0
2018-05-15 12:30:00,54.56,54.68,54.55,54.65,255242.0,31.3813,31.4503,31.3756,31.4331,255242.0
2018-05-15 13:00:00,54.64,54.64,54.47,54.52,200173.0,31.4273,31.4273,31.3296,31.3583,200173.0
2018-05-15 13:30:00,54.51,54.58,54.41,54.45,324864.0,31.3526,31.3928,31.2951,31.3181,324864.0
2018-05-15 14:00:00,54.45,54.61,54.4,54.56,384089.0,31.3181,31.4101,31.2893,31.3813,384089.0
2018-05-15 14:30:00,54.56,54.78,54.55,54.72,368504.0,31.3813,31.5079,31.3756,31.4734,368504.0
2018-05-15 15:00:00,54.72,54.75,54.5,54.55,511683.0,31.4734,31.4906,31.3468,31.3756,511683.0
2018-05-15 15:30:00,54.54,54.6,54.47,54.5,1582030.0,31.3698,31.4043,31.3296,31.3468,1582030.0
2018-05-16 09:30:00,54.71,55.3,54.58,55.05,1022460.0,31.4676,31.807,31.3928,31.6632,1022460.0
2018-05-16 10:00:00,55.05,55.09,54.82,54.82,350439.0,31.6632,31.6862,31.5309,31.5309,350439.0
2018-05-16 10:30:00,54.81,54.86,54.63,54.71,305245.0,31.5251,31.5539,31.4216,31.4676,305245.0
2018-05-16 11:00:00,54.7,54.79,54.57,54.59,311796.0,31.4619,31.5136,31.3871,31.3986,311796.0
2018-05-16 11:30:00,54.59,54.72,54.52,54.55,587746.0,31.3986,31.4734,31.3583,31.3756,587746.0
2018-05-16 12:00:00,54.56,54.82,54.55,54.78,394249.0,31.3813,31.5309,31.3756,31.5079,394249.0
2018-05-16 12:30:00,54.78,54.88,54.74,54.82,362631.0,31.5079,31.5654,31.4849,31.5309,362631.0
2018-05-16 13:00:00,54.83,54.86,54.77,54.81,205690.0,31.5366,31.5539,31.5021,31.5251,205690.0
2018-05-16 13:30:00,54.8,54.93,54.8,54.9,418438.0,31.5194,31.5941,31.5194,31.5769,418438.0
2018-05-16 14:00:00,54.9,54.98,54.88,54.93,312737.0,31.5769,31.6229,31.5654,31.5941,312737.0
2018-05-16 14:30:00,54.94,55.02,54.9,55.01,265899.0,31.5999,31.6459,31.5769,31.6402,265899.0
2018-05-16 15:00:00,55.0,55.0,54.87,54.9,270008.0,31.6344,31.6344,31.5596,31.5769,270008.0
2018-05-16 15:30:00,54.89,54.89,54.79,54.85,885275.0,31.5711,31.5711,31.5136,31.5481,885275.0
2018-05-17 09:30:00,55.14,55.39,55.0,55.25,794899.0,31.7149,31.8587,31.6344,31.7782,794899.0
2018-05-17 10:00:00,55.26,55.35,55.14,55.25,676332.0,31.7839,31.8357,31.7149,31.7782,676332.0
2018-05-17 10:30:00,55.25,55.6,55.24,55.52,762852.0,31.7782,31.9795,31.7724,31.9335,762852.0
2018-05-17 11:00:00,55.53,55.58,55.35,55.41,1011788.0,31.9392,31.968,31.8357,31.8702,1011788.0
2018-05-17 11:30:00,55.41,55.44,55.15,55.32,567934.0,31.8702,31.8875,31.7207,31.8185,567934.0
2018-05-17 12:00:00,55.32,55.43,55.2,55.33,505406.0,31.8185,31.8817,31.7494,31.8242,505406.0
2018-05-17 12:30:00,55.34,55.43,55.29,55.41,757426.0,31.83,31.8817,31.8012,31.8702,757426.0
2018-05-17 13:00:00,55.41,55.44,55.35,55.38,155803.0,31.8702,31.8875,31.8357,31.853,155803.0
2018-05-17 13:30:00,55.38,55.41,55.27,55.29,451908.0,31.853,31.8702,31.7897,31.8012,451908.0
2018-05-17 14:00:00,55.29,55.31,55.19,55.19,264591.0,31.8012,31.8127,31.7437,31.7437,264591.0
2018-05-17 14:30:00,55.18,55.21,55.1,55.14,330441.0,31.7379,31.7552,31.6919,31.7149,330441.0
2018-05-17 15:00:00,55.14,55.3,55.1,55.28,548736.0,31.7149,31.807,31.6919,31.7955,548736.0
2018-05-17 15:30:00,55.27,55.39,55.22,55.3,1633602.0,31.7897,31.8587,31.7609,31.807,1633602.0
2018-05-18 09:30:00,55.34,55.64,55.21,55.3,1313481.0,31.83,32.0025,31.7552,31.807,1313481.0
2018-05-18 10:00:00,55.3,55.31,55.05,55.27,338766.0,31.807,31.8127,31.6632,31.7897,338766.0
2018-05-18 10:30:00,55.27,55.4,55.17,55.36,335481.0,31.7897,31.8645,31.7322,31.8415,335481.0
2018-05-18 11:00:00,55.37,55.39,55.25,55.32,250063.0,31.8472,31.8587,31.7782,31.8185,250063.0
2018-05-18 11:30:00,55.31,55.56,55.28,55.44,487181.0,31.8127,31.9565,31.7955,31.8875,487181.0
2018-05-18 12:00:00,55.43,55.54,55.38,55.4,273205.0,31.8817,31.945,31.853,31.8645,273205.0
2018-05-18 12:30:00,55.39,55.51,55.36,55.5,158500.0,31.8587,31.9277,31.8415,31.922,158500.0
2018-05-18 13:00:00,55.51,55.61,55.49,55.61,427966.0,31.9277,31.9853,31.9162,31.9853,427966.0
2018-05-18 13:30:00,55.6,55.74,55.58,55.7,279035.0,31.9795,32.06,31.968,32.037,279035.0
2018-05-18 14:00:00,55.7,55.77,55.58,55.77,260760.0,32.037,32.0773,31.968,32.0773,260760.0
2018-05-18 14:30:00,55.76,55.88,55.67,55.7,327295.0,32.0715,32.1406,32.0198,32.037,327295.0
2018-05-18 15:00:00,55.71,55.72,55.53,55.68,421087.0,32.0428,32.0485,31.9392,32.0255,421087.0
2018-05-18 15:30:00,55.68,55.71,55.51,55.55,1050622.0,32.0255,32.0428,31.9277,31.9507,1050622.0
2018-05-21 09:30:00,55.62,55.67,55.47,55.55,668658.0,31.991,32.0198,31.9047,31.9507,668658.0
2018-05-21 10:00:00,55.55,55.8,55.47,55.8,445805.0,31.9507,32.0945,31.9047,32.0945,445805.0
2018-05-21 10:30:00,55.8,55.87,55.59,55.59,353718.0,32.0945,32.1348,31.9738,31.9738,353718.0
2018-05-21 11:00:00,55.59,55.82,55.57,55.77,275128.0,31.9738,32.106,31.9623,32.0773,275128.0
2018-05-21 11:30:00,55.77,55.85,55.7,55.71,180869.0,32.0773,32.1233,32.037,32.0428,180869.0
2018-05-21 12:00:00,55.71,55.8,55.66,55.78,219523.0,32.0428,32.0945,32.014,32.083,219523.0
2018-05-21 12:30:00,55.77,55.82,55.63,55.65,445010.0,32.0773,32.106,31.9968,32.0083,445010.0
2018-05-21 13:00:00,55.65,55.67,55.53,55.54,309274.0,32.0083,32.0198,31.9392,31.945,309274.0
2018-05-21 13:30:00,55.55,55.62,55.49,55.5,500276.0,31.9507,31.991,31.9162,31.922,500276.0
2018-05-21 14:00:00,55.51,55.63,55.5,55.6,414442.0,31.9277,31.9968,31.922,31.9795,414442.0
2018-05-21 14:30:00,55.6,55.66,55.54,55.66,308044.0,31.9795,32.014,31.945,32.014,308044.0
2018-05-21 15:00:00,55.66,55.66,55.53,55.54,537858.0,32.014,32.014,31.9392,31.945,537858.0
2018-05-21 15:30:00,55.54,55.69,55.54,55.62,732672.0,31.945,32.0313,31.945,31.991,732672.0
2018-05-22 09:30:00,55.6,55.68,55.21,55.66,575216.0,31.9795,32.0255,31.7552,32.014,575216.0
2018-05-22 10:00:00,55.65,55.8,55.5,55.52,491483.0,32.0083,32.0945,31.922,31.9335,491483.0
2018-05-22 10:30:00,55.52,55.57,55.37,55.38,672509.0,31.9335,31.9623,31.8472,31.853,672509.0
2018-05-22 11:00:00,55.38,55.6,55.37,55.49,768746.0,31.853,31.9795,31.8472,31.9162,768746.0
2018-05-22 11:30:00,55.49,55.53,55.4,55.45,606354.0,31.9162,31.9392,31.8645,31.8932,606354.0
2018-05-22 12:00:00,55.44,55.58,55.35,55.37,388561.0,31.8875,31.968,31.8357,31.8472,388561.0
2018-05-22 12:30:00,55.37,55.42,55.34,55.35,176341.0,31.8472,31.876,31.83,31.8357,176341.0
2018-05-22 13:00:00,55.35,55.42,55.35,55.4,229400.0,31.8357,31.876,31.8357,31.8645,229400.0
2018-05-22 13:30:00,55.41,55.42,55.31,55.33,248222.0,31.8702,31.876,31.8127,31.8242,248222.0
2018-05-22 14:00:00,55.34,55.39,55.28,55.32,239989.0,31.83,31.8587,31.7955,31.8185,239989.0
2018-05-22 14:30:00,55.31,55.43,55.3,55.39,216274.0,31.8127,31.8817,31.807,31.8587,216274.0
2018-05-22 15:00:00,55.39,55.45,55.35,55.38,384581.0,31.8587,31.8932,31.8357,31.853,384581.0
2018-05-22 15:30:00,55.37,55.37,55.14,55.21,1397285.0,31.8472,31.8472,31.7149,31.7552,1397285.0
2018-05-23 09:30:00,55.27,55.48,55.13,55.39,579221.0,31.7897,31.9105,31.7092,31.8587,579221.0
2018-05-23 10:00:00,55.4,55.54,55.28,55.54,341549.0,31.8645,31.945,31.7955,31.945,341549.0
2018-05-23 10:30:00,55.53,55.63,55.44,55.51,205439.0,31.9392,31.9968,31.8875,31.9277,205439.0
2018-05-23 11:00:00,55.51,55.64,55.38,55.58,323130.0,31.9277,32.0025,31.853,31.968,323130.0
2018-05-23 11:30:00,55.58,55.64,55.46,55.46,256703.0,31.968,32.0025,31.899,31.899,256703.0
2018-05-23 12:00:00,55.47,55.57,55.46,55.53,201635.0,31.9047,31.9623,31.899,31.9392,201635.0
2018-05-23 12:30:00,55.52,55.67,55.5,55.66,196918.0,31.9335,32.0198,31.922,32.014,196918.0
2018-05-23 13:00:00,55.66,55.67,55.52,55.52,206370.0,32.014,32.0198,31.9335,31.9335,206370.0
2018-05-23 13:30:00,55.52,55.6,55.49,55.6,233836.0,31.9335,31.9795,31.9162,31.9795,233836.0
2018-05-23 14:00:00,55.59,55.92,55.58,55.77,397829.0,31.9738,32.1636,31.968,32.0773,397829.0
2018-05-23 14:30:00,55.76,55.85,55.74,55.85,291117.0,32.0715,32.1233,32.06,32.1233,291117.0
2018-05-23 15:00:00,55.84,55.98,55.77,55.9,753036.0,32.1175,32.1981,32.0773,32.1521,753036.0
2018-05-23 15:30:00,55.9,55.96,55.81,55.88,987106.0,32.1521,32.1866,32.1003,32.1406,987106.0
2018-05-24 09:30:00,55.95,56.0,55.73,55.84,499412.0,32.1808,32.2096,32.0543,32.1175,499412.0
2018-05-24 10:00:00,55.84,56.02,55.75,56.0,398941.0,32.1175,32.2211,32.0658,32.2096,398941.0
2018-05-24 10:30:00,56.0,56.01,55.7,55.81,439155.0,32.2096,32.2153,32.037,32.1003,439155.0
2018-05-24 11:00:00,55.81,55.9,55.76,55.79,347224.0,32.1003,32.1521,32.0715,32.0888,347224.0
2018-05-24 11:30:00,55.79,55.87,55.66,55.75,327309.0,32.0888,32.1348,32.014,32.0658,327309.0
2018-05-24 12:00:00,55.73,55.75,55.64,55.73,248192.0,32.0543,32.0658,32.0025,32.0543,248192.0
2018-05-24 12:30:00,55.74,55.81,55.71,55.79,227089.0,32.06,32.1003,32.0428,32.0888,227089.0
2018-05-24 13:00:00,55.8,55.89,55.74,55.88,285519.0,32.0945,32.1463,32.06,32.1406,285519.0
2018-05-24 13:30:00,55.89,55.91,55.82,55.83,183207.0,32.1463,32.1578,32.106,32.1118,183207.0
2018-05-24 14:00:00,55.84,55.84,55.68,55.7,299148.0,32.1175,32.1175,32.0255,32.037,299148.0
2018-05-24 14:30:00,55.69,55.75,55.65,55.73,306005.0,32.0313,32.0658,32.0083,32.0543,306005.0
2018-05-24 15:00:00,55.72,55.87,55.68,55.84,281239.0,32.0485,32.1348,32.0255,32.1175,281239.0
2018-05-24 15:30:00,55.83,55.97,55.8,55.89,797522.0,32.1118,32.1923,32.0945,32.1463,797522.0
2018-05-25 09:30:00,55.87,55.96,55.76,55.87,511997.0,32.1348,32.1866,32.0715,32.1348,511997.0
2018-05-25 10:00:00,55.87,56.06,55.76,55.95,411711.0,32.1348,32.2441,32.0715,32.1808,411711.0
2018-05-25 10:30:00,55.95,56.15,55.94,56.09,309417.0,32.1808,32.2959,32.1751,32.2613,309417.0
2018-05-25 11:00:00,56.09,56.13,55.83,56.01,392351.0,32.2613,32.2843,32.1118,32.2153,392351.0
2018-05-25 11:30:00,56.01,56.01,55.83,55.89,149340.0,32.2153,32.2153,32.1118,32.1463,149340.0
2018-05-25 12:00:00,55.88,55.91,55.67,55.77,340006.0,32.1406,32.1578,32.0198,32.0773,340006.0
2018-05-25 12:30:00,55.76,55.89,55.74,55.79,395960.0,32.0715,32.1463,32.06,32.0888,395960.0
2018-05-25 13:00:00,55.78,55.86,55.6,55.61,241623.0,32.083,32.1291,31.9795,31.9853,241623.0
2018-05-25 13:30:00,55.61,55.64,55.49,55.57,301315.0,31.9853,32.0025,31.9162,31.9623,301315.0
2018-05-25 14:00:00,55.58,55.6,55.51,55.55,222514.0,31.968,31.9795,31.9277,31.9507,222514.0
2018-05-25 14:30:00,55.55,55.59,55.45,55.47,280864.0,31.9507,31.9738,31.8932,31.9047,280864.0
2018-05-25 15:00:00,55.46,55.58,55.45,55.58,218273.0,31.899,31.968,31.8932,31.968,218273.0
2018-05-25 15:30:00,55.58,55.66,55.49,55.62,618397.0,31.968,32.014,31.9162,31.991,618397.0
2018-05-29 09:30:00,55.26,55.57,55.09,55.52,686577.0,31.7839,31.9623,31.6862,31.9335,686577.0
2018-05-29 10:00:00,55.51,55.58,55.38,55.51,424849.0,31.9277,31.968,31.853,31.9277,424849.0
2018-05-29 10:30:00,55.5,55.58,55.43,55.46,395017.0,31.922,31.968,31.8817,31.899,395017.0
2018-05-29 11:00:00,55.46,55.58,55.32,55.55,553303.0,31.899,31.968,31.8185,31.9507,553303.0
2018-05-29 11:30:00,55.55,55.65,55.39,55.58,390735.0,31.9507,32.0083,31.8587,31.968,390735.0
2018-05-29 12:00:00,55.59,55.6,55.37,55.45,543538.0,31.9738,31.9795,31.8472,31.8932,543538.0
2018-05-29 12:30:00,55.45,55.59,55.44,55.52,252190.0,31.8932,31.9738,31.8875,31.9335,252190.0
2018-05-29 13:00:00,55.52,55.52,55.29,55.31,299452.0,31.9335,31.9335,31.8012,31.8127,299452.0
2018-05-29 13:30:00,55.3,55.34,55.21,55.29,244371.0,31.807,31.83,31.7552,31.8012,244371.0
2018-05-29 14:00:00,55.28,55.33,55.18,55.33,328573.0,31.7955,31.8242,31.7379,31.8242,328573.0
2018-05-29 14:30:00,55.32,55.43,55.25,55.35,373463.0,31.8185,31.8817,31.7782,31.8357,373463.0
2018-05-29 15:00:00,55.34,55.52,55.31,55.51,356211.0,31.83,31.9335,31.8127,31.9277,356211.0
2018-05-29 15:30:00,55.51,55.77,55.5,55.73,872136.0,31.9277,32.0773,31.922,32.0543,872136.0
2018-05-30 09:30:00,55.92,55.99,55.42,55.98,711452.0,32.1636,32.2038,31.876,32.1981,711452.0
2018-05-30 10:00:00,55.98,56.08,55.83,55.98,486859.0,32.1981,32.2556,32.1118,32.1981,486859.0
2018-05-30 10:30:00,55.98,56.08,55.92,56.04,375872.0,32.1981,32.2556,32.1636,32.2326,375872.0
2018-05-30 11:00:00,56.04,56.24,56.02,56.17,496193.0,32.2326,32.3476,32.2211,32.3074,496193.0
2018-05-30 11:30:00,56.18,56.36,56.14,56.34,350727.0,32.3131,32.4166,32.2901,32.4051,350727.0
2018-05-30 12:00:00,56.34,56.39,56.25,56.37,304971.0,32.4051,32.4339,32.3534,32.4224,304971.0
2018-05-30 12:30:00,56.36,56.46,56.32,56.36,401066.0,32.4166,32.4742,32.3936,32.4166,401066.0
2018-05-30 13:00:00,56.37,56.64,56.36,56.51,326652.0,32.4224,32.5777,32.4166,32.5029,326652.0
2018-05-30 13:30:00,56.52,56.61,56.43,56.61,318671.0,32.5087,32.5604,32.4569,32.5604,318671.0
2018-05-30 14:00:00,56.61,56.7,56.53,56.54,333038.0,32.5604,32.6122,32.5144,32.5202,333038.0
2018-05-30 14:30:00,56.53,56.68,56.51,56.68,286375.0,32.5144,32.6007,32.5029,32.6007,286375.0
2018-05-30 15:00:00,56.68,56.7,56.51,56.54,501341.0,32.6007,32.6122,32.5029,32.5202,501341.0
2018-05-30 15:30:00,56.54,56.63,56.46,56.59,963790.0,32.5202,32.5719,32.4742,32.5489,963790.0
2018-05-31 09:30:00,56.42,56.52,55.79,55.84,612100.0,32.4511,32.5087,32.0888,32.1175,612100.0
2018-05-31 10:00:00,55.84,56.14,55.81,55.91,652017.0,32.1175,32.2901,32.1003,32.1578,652017.0
2018-05-31 10:30:00,55.91,55.95,55.64,55.72,392297.0,32.1578,32.1808,32.0025,32.0485,392297.0
2018-05-31 11:00:00,55.71,55.89,55.54,55.89,310883.0,32.0428,32.1463,31.945,32.1463,310883.0
2018-05-31 11:30:00,55.89,55.89,55.72,55.84,284346.0,32.1463,32.1463,32.0485,32.1175,284346.0
2018-05-31 12:00:00,55.83,55.84,55.58,55.61,234570.0,32.1118,32.1175,31.968,31.9853,234570.0
2018-05-31 12:30:00,55.62,55.7,55.59,55.69,225444.0,31.991,32.037,31.9738,32.0313,225444.0
2018-05-31 13:00:00,55.69,55.71,55.57,55.62,212701.0,32.0313,32.0428,31.9623,31.991,212701.0
2018-05-31 13:30:00,55.63,55.7,55.56,55.6,255146.0,31.9968,32.037,31.9565,31.9795,255146.0
2018-05-31 14:00:00,55.6,55.81,55.56,55.68,281688.0,31.9795,32.1003,31.9565,32.0255,281688.0
2018-05-31 14:30:00,55.68,55.84,55.65,55.82,342546.0,32.0255,32.1175,32.0083,32.106,342546.0
2018-05-31 15:00:00,55.82,55.92,55.78,55.86,350335.0,32.106,32.1636,32.083,32.1291,350335.0
2018-05-31 15:30:00,55.87,55.87,55.62,55.73,1010244.0,32.1348,32.1348,31.991,32.0543,1010244.0
2018-06-01 09:30:00,55.91,56.01,55.82,56.0,395746.0,32.1578,32.2153,32.106,32.2096,395746.0
2018-06-01 10:00:00,56.0,56.11,55.79,55.85,321646.0,32.2096,32.2728,32.0888,32.1233,321646.0
2018-06-01 10:30:00,55.84,56.01,55.81,55.96,303802.0,32.1175,32.2153,32.1003,32.1866,303802.0
2018-06-01 11:00:00,55.96,55.97,55.65,55.65,258292.0,32.1866,32.1923,32.0083,32.0083,258292.0
2018-06-01 11:30:00,55.65,55.74,55.6,55.68,304455.0,32.0083,32.06,31.9795,32.0255,304455.0
2018-06-01 12:00:00,55.68,55.73,55.62,55.73,176421.0,32.0255,32.0543,31.991,32.0543,176421.0
2018-06-01 12:30:00,55.73,55.85,55.69,55.74,236535.0,32.0543,32.1233,32.0313,32.06,236535.0
2018-06-01 13:00:00,55.74,55.83,55.73,55.78,166089.0,32.06,32.1118,32.0543,32.083,166089.0
2018-06-01 13:30:00,55.79,55.85,55.76,55.85,190579.0,32.0888,32.1233,32.0715,32.1233,190579.0
2018-06-01 14:00:00,55.85,55.96,55.8,55.93,184940.0,32.1233,32.1866,32.0945,32.1693,184940.0
2018-06-01 14:30:00,55.93,55.94,55.78,55.8,183215.0,32.1693,32.1751,32.083,32.0945,183215.0
2018-06-01 15:00:00,55.8,55.8,55.6,55.63,228199.0,32.0945,32.0945,31.9795,31.9968,228199.0
2018-06-01 15:30:00,55.63,55.72,55.59,55.71,635607.0,31.9968,32.0485,31.9738,32.0428,635607.0
2018-06-04 09:30:00,55.7,56.21,55.52,56.1,616869.0,32.037,32.3304,31.9335,32.2671,616869.0
2018-06-04 10:00:00,56.09,56.18,55.85,55.89,349771.0,32.2613,32.3131,32.1233,32.1463,349771.0
2018-06-04 10:30:00,55.89,55.99,55.76,55.98,276820.0,32.1463,32.2038,32.0715,32.1981,276820.0
2018-06-04 11:00:00,55.98,56.05,55.94,55.99,285216.0,32.1981,32.2383,32.1751,32.2038,285216.0
2018-06-04 11:30:00,55.99,55.99,55.81,55.93,399778.0,32.2038,32.2038,32.1003,32.1693,399778.0
2018-06-04 12:00:00,55.92,56.33,55.88,56.09,373918.0,32.1636,32.3994,32.1406,32.2613,373918.0
2018-06-04 12:30:00,56.09,56.09,55.93,55.99,218305.0,32.2613,32.2613,32.1693,32.2038,218305.0
2018-06-04 13:00:00,55.99,56.12,55.96,56.1,289619.0,32.2038,32.2786,32.1866,32.2671,289619.0
2018-06-04 13:30:00,56.09,56.14,56.0,56.09,283142.0,32.2613,32.2901,32.2096,32.2613,283142.0
2018-06-04 14:00:00,56.08,56.16,56.08,56.11,258006.0,32.2556,32.3016,32.2556,32.2728,258006.0
2018-06-04 14:30:00,56.11,56.12,55.97,56.01,265089.0,32.2728,32.2786,32.1923,32.2153,265089.0
2018-06-04 15:00:00,56.01,56.1,55.99,56.0,271986.0,32.2153,32.2671,32.2038,32.2096,271986.0
2018-06-04 15:30:00,56.0,56.05,55.99,56.01,705633.0,32.2096,32.2383,32.2038,32.2153,705633.0
2018-06-05 09:30:00,56.07,56.11,55.57,55.89,703423.0,32.2498,32.2728,31.9623,32.1463,703423.0
2018-06-05 10:00:00,55.89,56.17,55.84,56.09,454633.0,32.1463,32.3074,32.1175,32.2613,454633.0
2018-06-05 10:30:00,56.09,56.12,55.86,55.94,433865.0,32.2613,32.2786,32.1291,32.1751,433865.0
2018-06-05 11:00:00,55.94,55.96,55.8,55.9,384879.0,32.1751,32.1866,32.0945,32.1521,384879.0
2018-06-05 11:30:00,55.9,55.95,55.83,55.89,377563.0,32.1521,32.1808,32.1118,32.1463,377563.0
2018-06-05 12:00:00,55.9,56.15,55.83,56.1,330540.0,32.1521,32.2959,32.1118,32.2671,330540.0
2018-06-05 12:30:00,56.1,56.12,55.99,56.08,228778.0,32.2671,32.2786,32.2038,32.2556,228778.0
2018-06-05 13:00:00,56.08,56.23,56.06,56.15,255740.0,32.2556,32.3419,32.2441,32.2959,255740.0
2018-06-05 13:30:00,56.15,56.18,56.07,56.14,298332.0,32.2959,32.3131,32.2498,32.2901,298332.0
2018-06-05 14:00:00,56.13,56.32,56.09,56.31,415348.0,32.2843,32.3936,32.2613,32.3879,415348.0
2018-06-05 14:30:00,56.31,56.38,56.24,56.26,367747.0,32.3879,32.4281,32.3476,32.3591,367747.0
2018-06-05 15:00:00,56.26,56.43,56.24,56.35,623544.0,32.3591,32.4569,32.3476,32.4109,623544.0
2018-06-05 15:30:00,56.35,56.39,56.3,56.35,1104627.0,32.4109,32.4339,32.3821,32.4109,1104627.0
2018-06-06 09:30:00,56.35,56.47,56.07,56.45,594643.0,32.4109,32.4799,32.2498,32.4684,594643.0
2018-06-06 10:00:00,56.44,56.45,56.01,56.11,645862.0,32.4627,32.4684,32.2153,32.2728,645862.0
2018-06-06 10:30:00,56.1,56.3,56.1,56.29,401078.0,32.2671,32.3821,32.2671,32.3764,401078.0
2018-06-06 11:00:00,56.29,56.32,55.99,56.03,634164.0,32.3764,32.3936,32.2038,32.2268,634164.0
2018-06-06 11:30:00,56.02,56.16,56.01,56.13,998092.0,32.2211,32.3016,32.2153,32.2843,998092.0
2018-06-06 12:00:00,56.13,56.31,56.05,56.31,273909.0,32.2843,32.3879,32.2383,32.3879,273909.0
2018-06-06 12:30:00,56.31,56.36,56.21,56.25,238473.0,32.3879,32.4166,32.3304,32.3534,238473.0
2018-06-06 13:00:00,56.25,56.26,56.1,56.13,361781.0,32.3534,32.3591,32.2671,32.2843,361781.0
2018-06-06 13:30:00,56.14,56.15,56.07,56.1,354750.0,32.2901,32.2959,32.2498,32.2671,354750.0
2018-06-06 14:00:00,56.1,56.11,55.95,55.95,1007108.0,32.2671,32.2728,32.1808,32.1808,1007108.0
2018-06-06 14:30:00,55.95,56.07,55.94,56.03,556634.0,32.1808,32.2498,32.1751,32.2268,556634.0
2018-06-06 15:00:00,56.03,56.16,56.02,56.14,466994.0,32.2268,32.3016,32.2211,32.2901,466994.0
2018-06-06 15:30:00,56.14,56.32,56.11,56.31,1015556.0,32.2901,32.3936,32.2728,32.3879,1015556.0
2018-06-07 09:30:00,56.28,56.58,55.94,56.43,473737.0,32.3706,32.5432,32.1751,32.4569,473737.0
2018-06-07 10:00:00,56.44,56.68,56.44,56.51,411353.0,32.4627,32.6007,32.4627,32.5029,411353.0
2018-06-07 10:30:00,56.52,56.88,56.5,56.73,363450.0,32.5087,32.7157,32.4972,32.6295,363450.0
2018-06-07 11:00:00,56.73,56.87,56.66,56.69,267033.0,32.6295,32.71,32.5892,32.6064,267033.0
2018-06-07 11:30:00,56.69,56.76,56.55,56.66,259609.0,32.6064,32.6467,32.5259,32.5892,259609.0
2018-06-07 12:00:00,56.65,56.88,56.65,56.79,198813.0,32.5834,32.7157,32.5834,32.664,198813.0
2018-06-07 12:30:00,56.79,57.05,56.73,56.99,322830.0,32.664,32.8135,32.6295,32.779,322830.0
2018-06-07 13:00:00,56.99,57.11,56.82,56.86,271803.0,32.779,32.848,32.6812,32.7042,271803.0
2018-06-07 13:30:00,56.86,56.96,56.73,56.73,325104.0,32.7042,32.7617,32.6295,32.6295,325104.0
2018-06-07 14:00:00,56.73,56.87,56.73,56.76,365662.0,32.6295,32.71,32.6295,32.6467,365662.0
2018-06-07 14:30:00,56.75,56.79,56.5,56.59,402061.0,32.641,32.664,32.4972,32.5489,402061.0
2018-06-07 15:00:00,56.59,56.62,56.36,56.44,773338.0,32.5489,32.5662,32.4166,32.4627,773338.0
2018-06-07 15:30:00,56.44,56.69,56.39,56.68,1400076.0,32.4627,32.6064,32.4339,32.6007,1400076.0
2018-06-08 09:30:00,56.73,57.5,56.7,57.02,751954.0,32.6295,33.0723,32.6122,32.7962,751954.0
2018-06-08 10:00:00,57.03,57.05,56.73,56.92,393217.0,32.802,32.8135,32.6295,32.7387,393217.0
2018-06-08 10:30:00,56.91,57.38,56.88,57.25,290282.0,32.733,33.0033,32.7157,32.9285,290282.0
2018-06-08 11:00:00,57.25,57.31,57.03,57.17,340858.0,32.9285,32.963,32.802,32.8825,340858.0
2018-06-08 11:30:00,57.17,57.33,57.16,57.27,360385.0,32.8825,32.9746,32.8768,32.94,360385.0
2018-06-08 12:00:00,57.27,57.45,57.22,57.44,265858.0,32.94,33.0436,32.9113,33.0378,265858.0
2018-06-08 12:30:00,57.45,57.57,57.38,57.52,298781.0,33.0436,33.1126,33.0033,33.0838,298781.0
2018-06-08 13:00:00,57.53,57.56,57.41,57.55,245247.0,33.0896,33.1068,33.0206,33.1011,245247.0
2018-06-08 13:30:00,57.55,57.56,57.45,57.55,280397.0,33.1011,33.1068,33.0436,33.1011,280397.0
2018-06-08 14:00:00,57.56,57.62,57.4,57.42,254676.0,33.1068,33.1414,33.0148,33.0263,254676.0
2018-06-08 14:30:00,57.41,57.56,57.4,57.51,201493.0,33.0206,33.1068,33.0148,33.0781,201493.0
2018-06-08 15:00:00,57.5,57.55,57.43,57.52,375672.0,33.0723,33.1011,33.0321,33.0838,375672.0
2018-06-08 15:30:00,57.52,57.72,57.5,57.71,1031437.0,33.0838,33.1989,33.0723,33.1931,1031437.0
2018-06-11 09:30:00,57.78,58.25,57.62,57.72,786279.0,33.2334,33.5037,33.1414,33.1989,786279.0
2018-06-11 10:00:00,57.73,57.87,57.59,57.87,353448.0,33.2046,33.2851,33.1241,33.2851,353448.0
2018-06-11 10:30:00,57.86,57.89,57.7,57.73,339083.0,33.2794,33.2966,33.1874,33.2046,339083.0
2018-06-11 11:00:00,57.73,58.01,57.7,57.91,410304.0,33.2046,33.3657,33.1874,33.3082,410304.0
2018-06-11 11:30:00,57.91,58.19,57.9,58.19,409677.0,33.3082,33.4692,33.3024,33.4692,409677.0
2018-06-11 12:00:00,58.19,58.26,58.1,58.18,424851.0,33.4692,33.5095,33.4174,33.4634,424851.0
2018-06-11 12:30:00,58.17,58.39,58.16,58.37,343176.0,33.4577,33.5842,33.4519,33.5727,343176.0
2018-06-11 13:00:00,58.36,58.46,58.32,58.33,335450.0,33.567,33.6245,33.544,33.5497,335450.0
2018-06-11 13:30:00,58.33,58.4,58.29,58.34,310439.0,33.5497,33.59,33.5267,33.5555,310439.0
2018-06-11 14:00:00,58.34,58.38,58.31,58.37,282554.0,33.5555,33.5785,33.5382,33.5727,282554.0
2018-06-11 14:30:00,58.37,58.4,58.29,58.34,334441.0,33.5727,33.59,33.5267,33.5555,334441.0
2018-06-11 15:00:00,58.34,58.42,58.33,58.36,359944.0,33.5555,33.6015,33.5497,33.567,359944.0
2018-06-11 15:30:00,58.36,58.38,58.23,58.25,1243953.0,33.567,33.5785,33.4922,33.5037,1243953.0
2018-06-12 09:30:00,58.25,58.3,57.8,57.98,835720.0,33.5037,33.5325,33.2449,33.3484,835720.0
2018-06-12 10:00:00,57.98,58.27,57.84,58.25,385004.0,33.3484,33.5152,33.2679,33.5037,385004.0
2018-06-12 10:30:00,58.24,58.3,58.05,58.12,578037.0,33.498,33.5325,33.3887,33.4289,578037.0
2018-06-12 11:00:00,58.12,58.13,58.02,58.06,628137.0,33.4289,33.4347,33.3714,33.3944,628137.0
2018-06-12 11:30:00,58.06,58.1,57.88,58.07,244554.0,33.3944,33.4174,33.2909,33.4002,244554.0
2018-06-12 12:00:00,58.07,58.16,57.99,57.99,194186.0,33.4002,33.4519,33.3542,33.3542,194186.0
2018-06-12 12:30:00,57.99,58.2,57.99,58.17,269336.0,33.3542,33.475,33.3542,33.4577,269336.0
2018-06-12 13:00:00,58.17,58.18,57.87,57.89,700509.0,33.4577,33.4634,33.2851,33.2966,700509.0
2018-06-12 13:30:00,57.89,57.92,57.81,57.87,256122.0,33.2966,33.3139,33.2506,33.2851,256122.0
2018-06-12 14:00:00,57.88,57.92,57.81,57.9,270308.0,33.2909,33.3139,33.2506,33.3024,270308.0
2018-06-12 14:30:00,57.91,57.97,57.85,57.86,243598.0,33.3082,33.3427,33.2736,33.2794,243598.0
2018-06-12 15:00:00,57.86,57.91,57.71,57.78,353202.0,33.2794,33.3082,33.1931,33.2334,353202.0
2018-06-12 15:30:00,57.78,57.96,57.74,57.88,653467.0,33.2334,33.3369,33.2104,33.2909,653467.0
2018-06-13 09:30:00,57.91,57.91,57.05,57.3,928663.0,33.3082,33.3082,32.8135,32.9573,928663.0
2018-06-13 10:00:00,57.31,57.33,57.12,57.28,451382.0,32.963,32.9746,32.8538,32.9458,451382.0
2018-06-13 10:30:00,57.28,57.31,57.11,57.31,506225.0,32.9458,32.963,32.848,32.963,506225.0
2018-06-13 11:00:00,57.32,57.39,57.27,57.34,276574.0,32.9688,33.0091,32.94,32.9803,276574.0
2018-06-13 11:30:00,57.33,57.38,57.17,57.23,440139.0,32.9746,33.0033,32.8825,32.917,440139.0
2018-06-13 12:00:00,57.23,57.39,57.2,57.36,232755.0,32.917,33.0091,32.8998,32.9918,232755.0
2018-06-13 12:30:00,57.35,57.47,57.31,57.39,289691.0,32.9861,33.0551,32.963,33.0091,289691.0
2018-06-13 13:00:00,57.39,57.48,57.36,57.37,285527.0,33.0091,33.0608,32.9918,32.9976,285527.0
2018-06-13 13:30:00,57.37,57.5,57.37,57.43,265407.0,32.9976,33.0723,32.9976,33.0321,265407.0
2018-06-13 14:00:00,57.43,57.44,57.08,57.11,659186.0,33.0321,33.0378,32.8308,32.848,659186.0
2018-06-13 14:30:00,57.11,57.21,57.03,57.21,874651.0,32.848,32.9055,32.802,32.9055,874651.0
2018-06-13 15:00:00,57.21,57.46,57.21,57.43,693087.0,32.9055,33.0493,32.9055,33.0321,693087.0
2018-06-13 15:30:00,57.43,57.58,57.4,57.44,1165603.0,33.0321,33.1183,33.0148,33.0378,1165603.0
2018-06-14 09:30:00,56.8,56.94,56.58,56.62,576589.0,33.073,33.1546,32.9449,32.9682,576589.0
2018-06-14 10:00:00,56.63,56.85,56.62,56.73,334392.0,32.9741,33.1022,32.9682,33.0323,334392.0
2018-06-14 10:30:00,56.73,56.82,56.54,56.62,408135.0,33.0323,33.0847,32.9217,32.9682,408135.0
2018-06-14 11:00:00,56.61,56.85,56.47,56.78,351627.0,32.9624,33.1022,32.8809,33.0614,351627.0
2018-06-14 11:30:00,56.78,56.8,56.58,56.69,240694.0,33.0614,33.073,32.9449,33.009,240694.0
2018-06-14 12:00:00,56.68,56.74,56.6,56.63,157094.0,33.0032,33.0381,32.9566,32.9741,157094.0
2018-06-14 12:30:00,56.63,56.71,56.55,56.59,159628.0,32.9741,33.0206,32.9275,32.9508,159628.0
2018-06-14 13:00:00,56.59,56.65,56.55,56.61,134934.0,32.9508,32.9857,32.9275,32.9624,134934.0
2018-06-14 13:30:00,56.61,56.61,56.4,56.52,275048.0,32.9624,32.9624,32.8401,32.91,275048.0
2018-06-14 14:00:00,56.52,56.63,56.47,56.55,184211.0,32.91,32.9741,32.8809,32.9275,184211.0
2018-06-14 14:30:00,56.55,56.66,56.53,56.63,193056.0,32.9275,32.9915,32.9158,32.9741,193056.0
2018-06-14 15:00:00,56.63,56.74,56.58,56.73,220250.0,32.9741,33.0381,32.9449,33.0323,220250.0
2018-06-14 15:30:00,56.73,56.78,56.66,56.7,866600.0,33.0323,33.0614,32.9915,33.0148,866600.0
2018-06-15 09:30:00,56.51,57.58,56.51,57.47,2415466.0,32.9042,33.5272,32.9042,33.4632,2415466.0
2018-06-15 10:00:00,57.47,57.64,57.32,57.47,693303.0,33.4632,33.5622,33.3758,33.4632,693303.0
2018-06-15 10:30:00,57.47,57.61,57.3,57.59,488850.0,33.4632,33.5447,33.3642,33.533,488850.0
2018-06-15 11:00:00,57.6,57.71,57.52,57.58,367657.0,33.5389,33.6029,33.4923,33.5272,367657.0
2018-06-15 11:30:00,57.58,57.68,57.54,57.59,308110.0,33.5272,33.5854,33.5039,33.533,308110.0
2018-06-15 12:00:00,57.6,57.61,57.44,57.59,283892.0,33.5389,33.5447,33.4457,33.533,283892.0
2018-06-15 12:30:00,57.59,57.69,57.54,57.57,223358.0,33.533,33.5913,33.5039,33.5214,223358.0
2018-06-15 13:00:00,57.57,57.61,57.52,57.6,236398.0,33.5214,33.5447,33.4923,33.5389,236398.0
2018-06-15 13:30:00,57.59,57.66,57.57,57.63,224891.0,33.533,33.5738,33.5214,33.5563,224891.0
2018-06-15 14:00:00,57.63,57.75,57.59,57.74,209856.0,33.5563,33.6262,33.533,33.6204,209856.0
2018-06-15 14:30:00,57.73,57.76,57.67,57.68,243237.0,33.6146,33.632,33.5796,33.5854,243237.0
2018-06-15 15:00:00,57.68,57.71,57.59,57.7,382471.0,33.5854,33.6029,33.533,33.5971,382471.0
2018-06-15 15:30:00,57.7,57.81,57.67,57.8,1450861.0,33.5971,33.6611,33.5796,33.6553,1450861.0
2018-06-18 09:30:00,57.38,57.39,56.27,56.62,757504.0,33.4108,33.4166,32.7644,32.9682,757504.0
2018-06-18 10:00:00,56.62,56.63,56.13,56.29,525344.0,32.9682,32.9741,32.6829,32.7761,525344.0
2018-06-18 10:30:00,56.3,56.35,56.17,56.25,568025.0,32.7819,32.811,32.7062,32.7528,568025.0
2018-06-18 11:00:00,56.25,56.33,56.17,56.22,466240.0,32.7528,32.7994,32.7062,32.7353,466240.0
2018-06-18 11:30:00,56.22,56.38,56.2,56.37,411877.0,32.7353,32.8285,32.7237,32.8227,411877.0
2018-06-18 12:00:00,56.36,56.4,56.21,56.25,320917.0,32.8168,32.8401,32.7295,32.7528,320917.0
2018-06-18 12:30:00,56.27,56.37,56.26,56.3,265010.0,32.7644,32.8227,32.7586,32.7819,265010.0
2018-06-18 13:00:00,56.31,56.37,56.28,56.33,188849.0,32.7877,32.8227,32.7703,32.7994,188849.0
2018-06-18 13:30:00,56.34,56.42,56.33,56.4,230231.0,32.8052,32.8518,32.7994,32.8401,230231.0
2018-06-18 14:00:00,56.4,56.57,56.39,56.52,242683.0,32.8401,32.9391,32.8343,32.91,242683.0
2018-06-18 14:30:00,56.52,56.59,56.47,56.52,328833.0,32.91,32.9508,32.8809,32.91,328833.0
2018-06-18 15:00:00,56.52,56.59,56.46,56.46,343756.0,32.91,32.9508,32.8751,32.8751,343756.0
2018-06-18 15:30:00,56.46,56.61,56.45,56.59,1074803.0,32.8751,32.9624,32.8692,32.9508,1074803.0
2018-06-19 09:30:00,56.48,56.96,56.23,56.75,1495068.0,32.8867,33.1662,32.7411,33.0439,1495068.0
2018-06-19 10:00:00,56.73,57.1,56.7,57.1,708801.0,33.0323,33.2477,33.0148,33.2477,708801.0
2018-06-19 10:30:00,57.1,57.21,56.67,56.79,443632.0,33.2477,33.3118,32.9973,33.0672,443632.0
2018-06-19 11:00:00,56.8,56.95,56.76,56.89,976229.0,33.073,33.1604,33.0498,33.1254,976229.0
2018-06-19 11:30:00,56.89,57.07,56.74,57.05,635137.0,33.1254,33.2303,33.0381,33.2186,635137.0
2018-06-19 12:00:00,57.05,57.08,56.86,56.89,393485.0,33.2186,33.2361,33.108,33.1254,393485.0
2018-06-19 12:30:00,56.9,57.02,56.86,56.97,619611.0,33.1313,33.2011,33.108,33.172,619611.0
2018-06-19 13:00:00,56.98,56.99,56.8,56.82,252293.0,33.1779,33.1837,33.073,33.0847,252293.0
2018-06-19 13:30:00,56.82,56.85,56.75,56.82,264540.0,33.0847,33.1022,33.0439,33.0847,264540.0
2018-06-19 14:00:00,56.83,56.93,56.78,56.86,526333.0,33.0905,33.1487,33.0614,33.108,526333.0
2018-06-19 14:30:00,56.86,56.95,56.8,56.93,502057.0,33.108,33.1604,33.073,33.1487,502057.0
2018-06-19 15:00:00,56.93,56.95,56.8,56.82,280128.0,33.1487,33.1604,33.073,33.0847,280128.0
2018-06-19 15:30:00,56.82,56.86,56.76,56.81,1309568.0,33.0847,33.108,33.0498,33.0789,1309568.0
2018-06-20 09:30:00,56.92,56.98,56.46,56.58,888885.0,33.1429,33.1779,32.8751,32.9449,888885.0
2018-06-20 10:00:00,56.58,56.82,56.57,56.78,823371.0,32.9449,33.0847,32.9391,33.0614,823371.0
2018-06-20 10:30:00,56.78,56.8,56.65,56.7,548100.0,33.0614,33.073,32.9857,33.0148,548100.0
2018-06-20 11:00:00,56.7,56.81,56.68,56.79,438651.0,33.0148,33.0789,33.0032,33.0672,438651.0
2018-06-20 11:30:00,56.79,56.82,56.65,56.72,252538.0,33.0672,33.0847,32.9857,33.0265,252538.0
2018-06-20 12:00:00,56.71,56.74,56.67,56.72,225160.0,33.0206,33.0381,32.9973,33.0265,225160.0
2018-06-20 12:30:00,56.72,56.88,56.67,56.88,452453.0,33.0265,33.1196,32.9973,33.1196,452453.0
2018-06-20 13:00:00,56.88,56.88,56.72,56.76,257311.0,33.1196,33.1196,33.0265,33.0498,257311.0
2018-06-20 13:30:00,56.74,56.79,56.7,56.79,290230.0,33.0381,33.0672,33.0148,33.0672,290230.0
2018-06-20 14:00:00,56.79,56.79,56.73,56.75,297250.0,33.0672,33.0672,33.0323,33.0439,297250.0
2018-06-20 14:30:00,56.75,56.76,56.66,56.67,390267.0,33.0439,33.0498,32.9915,32.9973,390267.0
2018-06-20 15:00:00,56.67,56.77,56.63,56.76,313308.0,32.9973,33.0556,32.9741,33.0498,313308.0
2018-06-20 15:30:00,56.75,56.77,56.66,56.76,825134.0,33.0439,33.0556,32.9915,33.0498,825134.0
2018-06-21 09:30:00,56.79,56.89,56.52,56.63,545234.0,33.0672,33.1254,32.91,32.9741,545234.0
2018-06-21 10:00:00,56.64,56.68,56.49,56.64,302920.0,32.9799,33.0032,32.8925,32.9799,302920.0
2018-06-21 10:30:00,56.64,56.86,56.62,56.78,316281.0,32.9799,33.108,32.9682,33.0614,316281.0
2018-06-21 11:00:00,56.78,56.85,56.72,56.79,240052.0,33.0614,33.1022,33.0265,33.0672,240052.0
2018-06-21 11:30:00,56.79,56.82,56.63,56.64,427714.0,33.0672,33.0847,32.9741,32.9799,427714.0
2018-06-21 12:00:00,56.65,56.68,56.54,56.64,236511.0,32.9857,33.0032,32.9217,32.9799,236511.0
2018-06-21 12:30:00,56.64,56.69,56.57,56.57,183470.0,32.9799,33.009,32.9391,32.9391,183470.0
2018-06-21 13:00:00,56.57,56.7,56.56,56.7,149544.0,32.9391,33.0148,32.9333,33.0148,149544.0
2018-06-21 13:30:00,56.7,56.76,56.63,56.73,179590.0,33.0148,33.0498,32.9741,33.0323,179590.0
2018-06-21 14:00:00,56.73,56.76,56.7,56.73,290356.0,33.0323,33.0498,33.0148,33.0323,290356.0
2018-06-21 14:30:00,56.74,56.76,56.67,56.72,212414.0,33.0381,33.0498,32.9973,33.0265,212414.0
2018-06-21 15:00:00,56.71,56.77,56.64,56.73,384611.0,33.0206,33.0556,32.9799,33.0323,384611.0
2018-06-21 15:30:00,56.73,56.76,56.65,56.7,1034340.0,33.0323,33.0498,32.9857,33.0148,1034340.0
2018-06-22 09:30:00,56.79,57.2,56.74,57.02,616644.0,33.0672,33.306,33.0381,33.2011,616644.0
2018-06-22 10:00:00,57.04,57.16,56.92,57.02,575614.0,33.2128,33.2827,33.1429,33.2011,575614.0
2018-06-22 10:30:00,57.02,57.2,56.99,57.1,381044.0,33.2011,33.306,33.1837,33.2477,381044.0
2018-06-22 11:00:00,57.11,57.2,57.07,57.19,280981.0,33.2535,33.306,33.2303,33.3001,280981.0
2018-06-22 11:30:00,57.19,57.26,57.16,57.24,292133.0,33.3001,33.3409,33.2827,33.3292,292133.0
2018-06-22 12:00:00,57.23,57.26,57.17,57.2,173705.0,33.3234,33.3409,33.2885,33.306,173705.0
2018-06-22 12:30:00,57.2,57.28,57.16,57.18,228058.0,33.306,33.3525,33.2827,33.2943,228058.0
2018-06-22 13:00:00,57.18,57.24,57.15,57.17,319694.0,33.2943,33.3292,33.2768,33.2885,319694.0
2018-06-22 13:30:00,57.17,57.25,57.14,57.22,341333.0,33.2885,33.3351,33.271,33.3176,341333.0
2018-06-22 14:00:00,57.23,57.26,57.15,57.19,290950.0,33.3234,33.3409,33.2768,33.3001,290950.0
2018-06-22 14:30:00,57.19,57.2,57.13,57.17,231343.0,33.3001,33.306,33.2652,33.2885,231343.0
2018-06-22 15:00:00,57.17,57.2,57.12,57.15,339796.0,33.2885,33.306,33.2594,33.2768,339796.0
2018-06-22 15:30:00,57.16,57.17,56.95,57.01,1226567.0,33.2827,33.2885,33.1604,33.1953,1226567.0
2018-06-25 09:30:00,56.8,57.14,56.59,57.07,581977.0,33.073,33.271,32.9508,33.2303,581977.0
2018-06-25 10:00:00,57.04,57.15,56.94,57.08,295776.0,33.2128,33.2768,33.1546,33.2361,295776.0
2018-06-25 10:30:00,57.08,57.15,56.98,56.98,420482.0,33.2361,33.2768,33.1779,33.1779,420482.0
2018-06-25 11:00:00,56.98,57.11,56.85,56.89,429166.0,33.1779,33.2535,33.1022,33.1254,429166.0
2018-06-25 11:30:00,56.89,57.0,56.82,56.89,327545.0,33.1254,33.1895,33.0847,33.1254,327545.0
2018-06-25 12:00:00,56.89,56.92,56.7,56.9,350712.0,33.1254,33.1429,33.0148,33.1313,350712.0
2018-06-25 12:30:00,56.9,57.07,56.85,57.03,519831.0,33.1313,33.2303,33.1022,33.207,519831.0
2018-06-25 13:00:00,57.03,57.03,56.92,56.97,168093.0,33.207,33.207,33.1429,33.172,168093.0
2018-06-25 13:30:00,56.97,57.06,56.94,57.05,135284.0,33.172,33.2244,33.1546,33.2186,135284.0
2018-06-25 14:00:00,57.05,57.06,56.99,57.03,197200.0,33.2186,33.2244,33.1837,33.207,197200.0
2018-06-25 14:30:00,57.02,57.03,56.88,56.95,265675.0,33.2011,33.207,33.1196,33.1604,265675.0
2018-06-25 15:00:00,56.95,57.01,56.85,57.0,322913.0,33.1604,33.1953,33.1022,33.1895,322913.0
2018-06-25 15:30:00,56.99,57.22,56.96,57.07,1272512.0,33.1837,33.3176,33.1662,33.2303,1272512.0
2018-06-26 09:30:00,56.88,57.11,56.37,56.63,519861.0,33.1196,33.2535,32.8227,32.9741,519861.0
2018-06-26 10:00:00,56.63,56.75,56.44,56.63,389052.0,32.9741,33.0439,32.8634,32.9741,389052.0
2018-06-26 10:30:00,56.63,56.84,56.54,56.8,580843.0,32.9741,33.0963,32.9217,33.073,580843.0
2018-06-26 11:00:00,56.8,56.8,56.49,56.7,266159.0,33.073,33.073,32.8925,33.0148,266159.0
2018-06-26 11:30:00,56.7,56.81,56.61,56.63,248820.0,33.0148,33.0789,32.9624,32.9741,248820.0
2018-06-26 12:00:00,56.63,56.68,56.51,56.52,205374.0,32.9741,33.0032,32.9042,32.91,205374.0
2018-06-26 12:30:00,56.53,56.57,56.41,56.42,195949.0,32.9158,32.9391,32.846,32.8518,195949.0
2018-06-26 13:00:00,56.42,56.49,56.36,56.45,245550.0,32.8518,32.8925,32.8168,32.8692,245550.0
2018-06-26 13:30:00,56.46,56.46,56.39,56.45,164389.0,32.8751,32.8751,32.8343,32.8692,164389.0
2018-06-26 14:00:00,56.45,56.48,56.35,56.39,232077.0,32.8692,32.8867,32.811,32.8343,232077.0
2018-06-26 14:30:00,56.4,56.51,56.38,56.5,292160.0,32.8401,32.9042,32.8285,32.8984,292160.0
2018-06-26 15:00:00,56.49,56.5,56.35,56.37,532085.0,32.8925,32.8984,32.811,32.8227,532085.0
2018-06-26 15:30:00,56.37,56.37,56.07,56.1,1086064.0,32.8227,32.8227,32.648,32.6655,1086064.0
2018-06-27 09:30:00,56.17,56.4,55.64,56.37,709009.0,32.7062,32.8401,32.3976,32.8227,709009.0
2018-06-27 10:00:00,56.4,56.4,56.12,56.28,519179.0,32.8401,32.8401,32.6771,32.7703,519179.0
2018-06-27 10:30:00,56.27,56.27,56.13,56.21,303311.0,32.7644,32.7644,32.6829,32.7295,303311.0
2018-06-27 11:00:00,56.21,56.23,56.0,56.08,463201.0,32.7295,32.7411,32.6072,32.6538,463201.0
2018-06-27 11:30:00,56.09,56.46,56.04,56.24,443975.0,32.6596,32.8751,32.6305,32.747,443975.0
2018-06-27 12:00:00,56.24,56.28,56.07,56.08,295026.0,32.747,32.7703,32.648,32.6538,295026.0
2018-06-27 12:30:00,56.08,56.19,56.08,56.11,309200.0,32.6538,32.7179,32.6538,32.6713,309200.0
2018-06-27 13:00:00,56.11,56.18,56.01,56.03,231188.0,32.6713,32.712,32.613,32.6247,231188.0
2018-06-27 13:30:00,56.02,56.14,55.99,56.11,264973.0,32.6189,32.6887,32.6014,32.6713,264973.0
2018-06-27 14:00:00,56.1,56.13,56.02,56.09,224942.0,32.6655,32.6829,32.6189,32.6596,224942.0
2018-06-27 14:30:00,56.09,56.18,56.02,56.1,453492.0,32.6596,32.712,32.6189,32.6655,453492.0
2018-06-27 15:00:00,56.1,56.15,56.01,56.11,447321.0,32.6655,32.6946,32.613,32.6713,447321.0
2018-06-27 15:30:00,56.1,56.19,55.99,56.0,1144426.0,32.6655,32.7179,32.6014,32.6072,1144426.0
2018-06-28 09:30:00,56.48,57.0,56.36,56.94,836154.0,32.8867,33.1895,32.8168,33.1546,836154.0
2018-06-28 10:00:00,56.94,57.03,56.72,56.87,381370.0,33.1546,33.207,33.0265,33.1138,381370.0
2018-06-28 10:30:00,56.88,57.05,56.81,57.02,490883.0,33.1196,33.2186,33.0789,33.2011,490883.0
2018-06-28 11:00:00,57.03,57.17,56.89,57.14,594442.0,33.207,33.2885,33.1254,33.271,594442.0
2018-06-28 11:30:00,57.14,57.31,57.13,57.2,406905.0,33.271,33.37,33.2652,33.306,406905.0
2018-06-28 12:00:00,57.21,57.23,56.96,56.98,251770.0,33.3118,33.3234,33.1662,33.1779,251770.0
2018-06-28 12:30:00,56.98,57.16,56.98,57.15,245795.0,33.1779,33.2827,33.1779,33.2768,245795.0
2018-06-28 13:00:00,57.15,57.21,57.1,57.15,189322.0,33.2768,33.3118,33.2477,33.2768,189322.0
2018-06-28 13:30:00,57.16,57.31,57.13,57.26,214218.0,33.2827,33.37,33.2652,33.3409,214218.0
2018-06-28 14:00:00,57.25,57.26,57.14,57.21,256069.0,33.3351,33.3409,33.271,33.3118,256069.0
2018-06-28 14:30:00,57.2,57.28,57.12,57.27,234629.0,33.306,33.3525,33.2594,33.3467,234629.0
2018-06-28 15:00:00,57.26,57.35,57.24,57.3,273085.0,33.3409,33.3933,33.3292,33.3642,273085.0
2018-06-28 15:30:00,57.3,57.35,57.22,57.3,878546.0,33.3642,33.3933,33.3176,33.3642,878546.0
2018-06-29 09:30:00,57.36,57.45,56.91,56.97,520916.0,33.3991,33.4515,33.1371,33.172,520916.0
2018-06-29 10:00:00,56.97,57.19,56.83,56.88,397823.0,33.172,33.3001,33.0905,33.1196,397823.0
2018-06-29 10:30:00,56.9,57.0,56.84,56.91,282251.0,33.1313,33.1895,33.0963,33.1371,282251.0
2018-06-29 11:00:00,56.93,57.13,56.91,57.13,340498.0,33.1487,33.2652,33.1371,33.2652,340498.0
2018-06-29 11:30:00,57.13,57.25,57.07,57.16,356048.0,33.2652,33.3351,33.2303,33.2827,356048.0
2018-06-29 12:00:00,57.16,57.42,57.15,57.37,241855.0,33.2827,33.4341,33.2768,33.4049,241855.0
2018-06-29 12:30:00,57.36,57.37,57.25,57.3,149577.0,33.3991,33.4049,33.3351,33.3642,149577.0
2018-06-29 13:00:00,57.31,57.42,57.26,57.31,180202.0,33.37,33.4341,33.3409,33.37,180202.0
2018-06-29 13:30:00,57.31,57.36,57.2,57.33,252509.0,33.37,33.3991,33.306,33.3816,252509.0
2018-06-29 14:00:00,57.32,57.33,57.09,57.21,377074.0,33.3758,33.3816,33.2419,33.3118,377074.0
2018-06-29 14:30:00,57.2,57.21,57.1,57.15,323887.0,33.306,33.3118,33.2477,33.2768,323887.0
2018-06-29 15:00:00,57.15,57.24,57.05,57.05,307633.0,33.2768,33.3292,33.2186,33.2186,307633.0
2018-06-29 15:30:00,57.06,57.1,56.75,56.8,1050086.0,33.2244,33.2477,33.0439,33.073,1050086.0
2018-07-02 09:30:00,56.4,56.71,56.24,56.55,480514.0,32.8401,33.0206,32.747,32.9275,480514.0
2018-07-02 10:00:00,56.55,56.61,55.91,56.03,586038.0,32.9275,32.9624,32.5548,32.6247,586038.0
2018-07-02 10:30:00,56.04,56.27,55.93,56.06,400427.0,32.6305,32.7644,32.5665,32.6422,400427.0
2018-07-02 11:00:00,56.06,56.28,56.04,56.22,409544.0,32.6422,32.7703,32.6305,32.7353,409544.0
2018-07-02 11:30:00,56.22,56.23,56.03,56.05,211354.0,32.7353,32.7411,32.6247,32.6363,211354.0
2018-07-02 12:00:00,56.06,56.08,55.83,55.86,256158.0,32.6422,32.6538,32.5082,32.5257,256158.0
2018-07-02 12:30:00,55.87,55.94,55.75,55.78,253846.0,32.5315,32.5723,32.4617,32.4791,253846.0
2018-07-02 13:00:00,55.78,55.79,55.45,55.59,473729.0,32.4791,32.4849,32.287,32.3685,473729.0
2018-07-02 13:30:00,55.59,55.81,55.53,55.7,322748.0,32.3685,32.4966,32.3336,32.4325,322748.0
2018-07-02 14:00:00,55.7,55.91,55.69,55.89,333022.0,32.4325,32.5548,32.4267,32.5432,333022.0
2018-07-02 14:30:00,55.88,55.92,55.69,55.72,416338.0,32.5374,32.5606,32.4267,32.4442,416338.0
2018-07-02 15:00:00,55.72,55.8,55.62,55.77,355075.0,32.4442,32.4908,32.386,32.4733,355075.0
2018-07-02 15:30:00,55.77,55.89,55.65,55.85,836423.0,32.4733,32.5432,32.4034,32.5199,836423.0
2018-07-03 09:30:00,56.08,56.29,55.67,55.97,874855.0,32.6538,32.7761,32.4151,32.5898,874855.0
2018-07-03 10:00:00,55.98,56.31,55.82,56.15,813273.0,32.5956,32.7877,32.5024,32.6946,813273.0
2018-07-03 10:30:00,56.15,56.16,55.92,55.98,403596.0,32.6946,32.7004,32.5606,32.5956,403596.0
2018-07-03 11:00:00,55.99,56.44,55.99,56.4,437396.0,32.6014,32.8634,32.6014,32.8401,437396.0
2018-07-03 11:30:00,56.4,56.65,56.29,56.5,675651.0,32.8401,32.9857,32.7761,32.8984,675651.0
2018-07-03 12:00:00,56.5,56.59,56.43,56.55,366738.0,32.8984,32.9508,32.8576,32.9275,366738.0
2018-07-03 12:30:00,56.55,56.58,56.33,56.46,626237.0,32.9275,32.9449,32.7994,32.8751,626237.0
2018-07-05 09:30:00,56.45,56.8,56.35,56.52,716967.0,32.8692,33.073,32.811,32.91,716967.0
2018-07-05 10:00:00,56.52,56.88,56.51,56.75,569043.0,32.91,33.1196,32.9042,33.0439,569043.0
2018-07-05 10:30:00,56.74,56.78,56.58,56.77,322728.0,33.0381,33.0614,32.9449,33.0556,322728.0
2018-07-05 11:00:00,56.76,56.95,56.7,56.7,311882.0,33.0498,33.1604,33.0148,33.0148,311882.0
2018-07-05 11:30:00,56.7,56.94,56.68,56.94,197328.0,33.0148,33.1546,33.0032,33.1546,197328.0
2018-07-05 12:00:00,56.94,57.23,56.91,57.17,364413.0,33.1546,33.3234,33.1371,33.2885,364413.0
2018-07-05 12:30:00,57.18,57.23,57.07,57.22,232069.0,33.2943,33.3234,33.2303,33.3176,232069.0
2018-07-05 13:00:00,57.22,57.29,57.16,57.18,194383.0,33.3176,33.3584,33.2827,33.2943,194383.0
2018-07-05 13:30:00,57.19,57.2,57.15,57.2,163507.0,33.3001,33.306,33.2768,33.306,163507.0
2018-07-05 14:00:00,57.2,57.28,57.09,57.26,319243.0,33.306,33.3525,33.2419,33.3409,319243.0
2018-07-05 14:30:00,57.26,57.3,57.19,57.27,266167.0,33.3409,33.3642,33.3001,33.3467,266167.0
2018-07-05 15:00:00,57.27,57.35,57.23,57.3,322191.0,33.3467,33.3933,33.3234,33.3642,322191.0
2018-07-05 15:30:00,57.3,57.64,57.26,57.63,1441279.0,33.3642,33.5622,33.3409,33.5563,1441279.0
2018-07-06 09:30:00,57.75,58.36,57.64,58.01,820580.0,33.6262,33.9814,33.5622,33.7776,820580.0
2018-07-06 10:00:00,58.01,58.24,57.97,58.23,488124.0,33.7776,33.9115,33.7543,33.9057,488124.0
2018-07-06 10:30:00,58.23,58.43,58.22,58.26,804732.0,33.9057,34.0221,33.8999,33.9232,804732.0
2018-07-06 11:00:00,58.27,58.4,58.16,58.27,339267.0,33.929,34.0047,33.8649,33.929,339267.0
2018-07-06 11:30:00,58.28,58.41,58.21,58.4,312068.0,33.9348,34.0105,33.894,34.0047,312068.0
2018-07-06 12:00:00,58.41,58.56,58.37,58.41,611264.0,34.0105,34.0978,33.9872,34.0105,611264.0
2018-07-06 12:30:00,58.41,58.41,58.14,58.21,287489.0,34.0105,34.0105,33.8533,33.894,287489.0
2018-07-06 13:00:00,58.21,58.26,58.19,58.22,196864.0,33.894,33.9232,33.8824,33.8999,196864.0
2018-07-06 13:30:00,58.22,58.3,58.17,58.3,269685.0,33.8999,33.9464,33.8708,33.9464,269685.0
2018-07-06 14:00:00,58.29,58.35,58.24,58.32,389547.0,33.9406,33.9756,33.9115,33.9581,389547.0
2018-07-06 14:30:00,58.32,58.36,58.27,58.34,303537.0,33.9581,33.9814,33.929,33.9697,303537.0
2018-07-06 15:00:00,58.34,58.38,58.26,58.3,358030.0,33.9697,33.993,33.9232,33.9464,358030.0
2018-07-06 15:30:00,58.3,58.35,58.15,58.28,1367058.0,33.9464,33.9756,33.8591,33.9348,1367058.0
2018-07-09 09:30:00,58.29,58.35,57.63,57.94,554490.0,33.9406,33.9756,33.5563,33.7368,554490.0
2018-07-09 10:00:00,57.93,58.14,57.93,58.02,500134.0,33.731,33.8533,33.731,33.7834,500134.0
2018-07-09 10:30:00,58.03,58.1,57.93,58.04,482194.0,33.7892,33.83,33.731,33.7951,482194.0
2018-07-09 11:00:00,58.05,58.11,57.98,58.03,478695.0,33.8009,33.8358,33.7601,33.7892,478695.0
2018-07-09 11:30:00,58.02,58.13,57.97,58.07,225907.0,33.7834,33.8475,33.7543,33.8125,225907.0
2018-07-09 12:00:00,58.07,58.16,58.02,58.09,269113.0,33.8125,33.8649,33.7834,33.8242,269113.0
2018-07-09 12:30:00,58.08,58.11,58.02,58.1,204621.0,33.8183,33.8358,33.7834,33.83,204621.0
2018-07-09 13:00:00,58.09,58.1,57.96,57.96,258904.0,33.8242,33.83,33.7485,33.7485,258904.0
2018-07-09 13:30:00,57.96,57.96,57.86,57.93,270553.0,33.7485,33.7485,33.6902,33.731,270553.0
2018-07-09 14:00:00,57.93,57.93,57.82,57.83,234166.0,33.731,33.731,33.667,33.6728,234166.0
2018-07-09 14:30:00,57.82,58.0,57.82,57.98,303288.0,33.667,33.7718,33.667,33.7601,303288.0
2018-07-09 15:00:00,57.98,58.07,57.95,58.07,385956.0,33.7601,33.8125,33.7427,33.8125,385956.0
2018-07-09 15:30:00,58.07,58.07,57.95,58.01,848665.0,33.8125,33.8125,33.7427,33.7776,848665.0
2018-07-10 09:30:00,58.47,58.64,58.09,58.56,1144969.0,34.0454,34.1444,33.8242,34.0978,1144969.0
2018-07-10 10:00:00,58.56,58.65,58.39,58.5,828869.0,34.0978,34.1502,33.9989,34.0629,828869.0
2018-07-10 10:30:00,58.5,58.62,58.46,58.52,276931.0,34.0629,34.1328,34.0396,34.0745,276931.0
2018-07-10 11:00:00,58.52,58.53,58.3,58.36,755123.0,34.0745,34.0804,33.9464,33.9814,755123.0
2018-07-10 11:30:00,58.36,58.36,58.15,58.35,354832.0,33.9814,33.9814,33.8591,33.9756,354832.0
2018-07-10 12:00:00,58.35,58.45,58.28,58.29,237425.0,33.9756,34.0338,33.9348,33.9406,237425.0
2018-07-10 12:30:00,58.29,58.49,58.29,58.49,332702.0,33.9406,34.0571,33.9406,34.0571,332702.0
2018-07-10 13:00:00,58.48,58.64,58.47,58.62,313626.0,34.0513,34.1444,34.0454,34.1328,313626.0
2018-07-10 13:30:00,58.61,58.7,58.59,58.67,339723.0,34.127,34.1794,34.1153,34.1619,339723.0
2018-07-10 14:00:00,58.67,58.76,58.64,58.73,352865.0,34.1619,34.2143,34.1444,34.1968,352865.0
2018-07-10 14:30:00,58.73,58.79,58.71,58.74,429401.0,34.1968,34.2318,34.1852,34.2026,429401.0
2018-07-10 15:00:00,58.74,58.78,58.68,58.7,798590.0,34.2026,34.2259,34.1677,34.1794,798590.0
2018-07-10 15:30:00,58.7,58.79,58.59,58.75,1288602.0,34.1794,34.2318,34.1153,34.2085,1288602.0
2018-07-11 09:30:00,58.8,58.91,58.48,58.5,759061.0,34.2376,34.3016,34.0513,34.0629,759061.0
2018-07-11 10:00:00,58.51,58.98,58.27,58.53,420586.0,34.0687,34.3424,33.929,34.0804,420586.0
2018-07-11 10:30:00,58.53,58.53,58.35,58.37,298513.0,34.0804,34.0804,33.9756,33.9872,298513.0
2018-07-11 11:00:00,58.37,58.68,58.36,58.58,727791.0,33.9872,34.1677,33.9814,34.1095,727791.0
2018-07-11 11:30:00,58.57,58.77,58.56,58.69,379008.0,34.1037,34.2201,34.0978,34.1735,379008.0
2018-07-11 12:00:00,58.68,58.79,58.63,58.64,347164.0,34.1677,34.2318,34.1386,34.1444,347164.0
2018-07-11 12:30:00,58.65,58.65,58.45,58.58,378420.0,34.1502,34.1502,34.0338,34.1095,378420.0
2018-07-11 13:00:00,58.59,58.72,58.57,58.7,327059.0,34.1153,34.191,34.1037,34.1794,327059.0
2018-07-11 13:30:00,58.7,58.8,58.69,58.78,321683.0,34.1794,34.2376,34.1735,34.2259,321683.0
2018-07-11 14:00:00,58.78,58.87,58.74,58.75,372893.0,34.2259,34.2783,34.2026,34.2085,372893.0
2018-07-11 14:30:00,58.76,58.82,58.72,58.81,321075.0,34.2143,34.2492,34.191,34.2434,321075.0
2018-07-11 15:00:00,58.81,58.86,58.74,58.74,485774.0,34.2434,34.2725,34.2026,34.2026,485774.0
2018-07-11 15:30:00,58.75,58.8,58.68,58.7,915900.0,34.2085,34.2376,34.1677,34.1794,915900.0
2018-07-12 09:30:00,58.82,58.95,58.58,58.82,392071.0,34.2492,34.3249,34.1095,34.2492,392071.0
2018-07-12 10:00:00,58.82,58.9,58.59,58.68,293781.0,34.2492,34.2958,34.1153,34.1677,293781.0
2018-07-12 10:30:00,58.67,58.78,58.59,58.66,279322.0,34.1619,34.2259,34.1153,34.1561,279322.0
2018-07-12 11:00:00,58.67,58.69,58.46,58.46,152823.0,34.1619,34.1735,34.0396,34.0396,152823.0
2018-07-12 11:30:00,58.46,58.57,58.45,58.5,210732.0,34.0396,34.1037,34.0338,34.0629,210732.0
2018-07-12 12:00:00,58.5,58.6,58.48,58.56,128873.0,34.0629,34.1211,34.0513,34.0978,128873.0
2018-07-12 12:30:00,58.55,58.57,58.48,58.53,223643.0,34.092,34.1037,34.0513,34.0804,223643.0
2018-07-12 13:00:00,58.52,58.54,58.38,58.4,149772.0,34.0745,34.0862,33.993,34.0047,149772.0
2018-07-12 13:30:00,58.4,58.42,58.21,58.21,138765.0,34.0047,34.0163,33.894,33.894,138765.0
2018-07-12 14:00:00,58.22,58.26,57.95,57.97,314244.0,33.8999,33.9232,33.7427,33.7543,314244.0
2018-07-12 14:30:00,57.97,57.99,57.91,57.98,312412.0,33.7543,33.7659,33.7194,33.7601,312412.0
2018-07-12 15:00:00,57.98,58.03,57.86,57.98,364866.0,33.7601,33.7892,33.6902,33.7601,364866.0
2018-07-12 15:30:00,57.97,58.04,57.88,58.01,1070485.0,33.7543,33.7951,33.7019,33.7776,1070485.0
2018-07-13 09:30:00,58.06,58.67,58.02,58.55,751552.0,33.8067,34.1619,33.7834,34.092,751552.0
2018-07-13 10:00:00,58.55,58.66,58.44,58.64,747113.0,34.092,34.1561,34.028,34.1444,747113.0
2018-07-13 10:30:00,58.65,58.69,58.39,58.45,330417.0,34.1502,34.1735,33.9989,34.0338,330417.0
2018-07-13 11:00:00,58.46,58.55,58.36,58.44,299076.0,34.0396,34.092,33.9814,34.028,299076.0
2018-07-13 11:30:00,58.44,58.61,58.41,58.54,205639.0,34.028,34.127,34.0105,34.0862,205639.0
2018-07-13 12:00:00,58.55,58.59,58.48,58.59,187735.0,34.092,34.1153,34.0513,34.1153,187735.0
2018-07-13 12:30:00,58.6,58.73,58.53,58.71,271575.0,34.1211,34.1968,34.0804,34.1852,271575.0
2018-07-13 13:00:00,58.71,58.71,58.53,58.57,133945.0,34.1852,34.1852,34.0804,34.1037,133945.0
2018-07-13 13:30:00,58.58,58.58,58.47,58.5,128568.0,34.1095,34.1095,34.0454,34.0629,128568.0
2018-07-13 14:00:00,58.51,58.54,58.46,58.51,159658.0,34.0687,34.0862,34.0396,34.0687,159658.0
2018-07-13 14:30:00,58.51,58.56,58.47,58.52,131388.0,34.0687,34.0978,34.0454,34.0745,131388.0
2018-07-13 15:00:00,58.53,58.54,58.42,58.46,178604.0,34.0804,34.0862,34.0163,34.0396,178604.0
2018-07-13 15:30:00,58.45,58.51,58.44,58.49,543000.0,34.0338,34.0687,34.028,34.0571,543000.0
2018-07-16 09:30:00,58.34,58.43,57.82,57.83,453260.0,33.9697,34.0221,33.667,33.6728,453260.0
2018-07-16 10:00:00,57.84,57.89,57.37,57.57,503994.0,33.6786,33.7077,33.4049,33.5214,503994.0
2018-07-16 10:30:00,57.56,57.61,57.36,57.52,386835.0,33.5156,33.5447,33.3991,33.4923,386835.0
2018-07-16 11:00:00,57.52,57.63,57.45,57.48,313745.0,33.4923,33.5563,33.4515,33.469,313745.0
2018-07-16 11:30:00,57.47,57.48,57.05,57.16,629824.0,33.4632,33.469,33.2186,33.2827,629824.0
2018-07-16 12:00:00,57.15,57.26,57.09,57.22,349057.0,33.2768,33.3409,33.2419,33.3176,349057.0
2018-07-16 12:30:00,57.23,57.23,57.05,57.13,300306.0,33.3234,33.3234,33.2186,33.2652,300306.0
2018-07-16 13:00:00,57.14,57.23,57.13,57.16,284807.0,33.271,33.3234,33.2652,33.2827,284807.0
2018-07-16 13:30:00,57.16,57.17,57.08,57.12,241969.0,33.2827,33.2885,33.2361,33.2594,241969.0
2018-07-16 14:00:00,57.12,57.15,56.97,56.99,303540.0,33.2594,33.2768,33.172,33.1837,303540.0
2018-07-16 14:30:00,56.98,57.1,56.96,57.09,333573.0,33.1779,33.2477,33.1662,33.2419,333573.0
2018-07-16 15:00:00,57.1,57.13,57.05,57.1,326697.0,33.2477,33.2652,33.2186,33.2477,326697.0
2018-07-16 15:30:00,57.11,57.19,57.08,57.14,972497.0,33.2535,33.3001,33.2361,33.271,972497.0
2018-07-17 09:30:00,57.15,57.74,57.13,57.31,697877.0,33.2768,33.6204,33.2652,33.37,697877.0
2018-07-17 10:00:00,57.31,57.44,57.15,57.38,717864.0,33.37,33.4457,33.2768,33.4108,717864.0
2018-07-17 10:30:00,57.39,57.45,57.3,57.44,350473.0,33.4166,33.4515,33.3642,33.4457,350473.0
2018-07-17 11:00:00,57.44,57.5,57.32,57.36,452060.0,33.4457,33.4806,33.3758,33.3991,452060.0
2018-07-17 11:30:00,57.36,57.43,57.26,57.43,562606.0,33.3991,33.4399,33.3409,33.4399,562606.0
2018-07-17 12:00:00,57.44,57.47,57.34,57.42,317393.0,33.4457,33.4632,33.3875,33.4341,317393.0
2018-07-17 12:30:00,57.41,57.42,57.29,57.36,256095.0,33.4282,33.4341,33.3584,33.3991,256095.0
2018-07-17 13:00:00,57.37,57.37,57.13,57.19,461467.0,33.4049,33.4049,33.2652,33.3001,461467.0
2018-07-17 13:30:00,57.19,57.24,57.09,57.23,445755.0,33.3001,33.3292,33.2419,33.3234,445755.0
2018-07-17 14:00:00,57.23,57.24,57.09,57.18,330584.0,33.3234,33.3292,33.2419,33.2943,330584.0
2018-07-17 14:30:00,57.18,57.25,57.15,57.24,317842.0,33.2943,33.3351,33.2768,33.3292,317842.0
2018-07-17 15:00:00,57.24,57.4,57.23,57.4,379494.0,33.3292,33.4224,33.3234,33.4224,379494.0
2018-07-17 15:30:00,57.4,57.43,57.35,57.37,636262.0,33.4224,33.4399,33.3933,33.4049,636262.0
2018-07-18 09:30:00,57.17,57.75,57.09,57.68,559596.0,33.2885,33.6262,33.2419,33.5854,559596.0
2018-07-18 10:00:00,57.67,57.74,57.53,57.71,468820.0,33.5796,33.6204,33.4981,33.6029,468820.0
2018-07-18 10:30:00,57.72,57.8,57.38,57.38,365296.0,33.6087,33.6553,33.4108,33.4108,365296.0
2018-07-18 11:00:00,57.39,57.48,57.33,57.43,234327.0,33.4166,33.469,33.3816,33.4399,234327.0
2018-07-18 11:30:00,57.43,57.57,57.4,57.57,204949.0,33.4399,33.5214,33.4224,33.5214,204949.0
2018-07-18 12:00:00,57.57,57.59,57.41,57.49,184264.0,33.5214,33.533,33.4282,33.4748,184264.0
2018-07-18 12:30:00,57.49,57.61,57.48,57.53,128539.0,33.4748,33.5447,33.469,33.4981,128539.0
2018-07-18 13:00:00,57.53,57.56,57.42,57.44,190372.0,33.4981,33.5156,33.4341,33.4457,190372.0
2018-07-18 13:30:00,57.44,57.5,57.43,57.46,185232.0,33.4457,33.4806,33.4399,33.4573,185232.0
2018-07-18 14:00:00,57.45,57.45,57.36,57.39,218177.0,33.4515,33.4515,33.3991,33.4166,218177.0
2018-07-18 14:30:00,57.39,57.43,57.36,57.36,209228.0,33.4166,33.4399,33.3991,33.3991,209228.0
2018-07-18 15:00:00,57.36,57.4,57.28,57.35,253753.0,33.3991,33.4224,33.3525,33.3933,253753.0
2018-07-18 15:30:00,57.35,57.46,57.34,57.42,688171.0,33.3933,33.4573,33.3875,33.4341,688171.0
2018-07-19 09:30:00,56.67,56.67,55.18,55.65,1661786.0,32.9973,32.9973,32.1298,32.4034,1661786.0
2018-07-19 10:00:00,55.66,56.36,55.64,56.14,1031059.0,32.4093,32.8168,32.3976,32.6887,1031059.0
2018-07-19 10:30:00,56.14,56.32,55.9,56.05,740805.0,32.6887,32.7936,32.549,32.6363,740805.0
2018-07-19 11:00:00,56.04,56.43,56.02,56.36,466277.0,32.6305,32.8576,32.6189,32.8168,466277.0
2018-07-19 11:30:00,56.36,56.64,56.31,56.64,399936.0,32.8168,32.9799,32.7877,32.9799,399936.0
2018-07-19 12:00:00,56.64,56.85,56.6,56.63,408410.0,32.9799,33.1022,32.9566,32.9741,408410.0
2018-07-19 12:30:00,56.64,56.83,56.54,56.75,296529.0,32.9799,33.0905,32.9217,33.0439,296529.0
2018-07-19 13:00:00,56.75,56.94,56.74,56.86,393952.0,33.0439,33.1546,33.0381,33.108,393952.0
2018-07-19 13:30:00,56.86,56.92,56.82,56.89,259604.0,33.108,33.1429,33.0847,33.1254,259604.0
2018-07-19 14:00:00,56.89,57.04,56.85,56.99,249038.0,33.1254,33.2128,33.1022,33.1837,249038.0
2018-07-19 14:30:00,56.99,57.02,56.84,56.85,200281.0,33.1837,33.2011,33.0963,33.1022,200281.0
2018-07-19 15:00:00,56.84,56.96,56.82,56.93,577800.0,33.0963,33.1662,33.0847,33.1487,577800.0
2018-07-19 15:30:00,56.93,57.0,56.9,56.93,1030632.0,33.1487,33.1895,33.1313,33.1487,1030632.0
2018-07-20 09:30:00,56.77,57.84,56.76,57.62,966141.0,33.0556,33.6786,33.0498,33.5505,966141.0
2018-07-20 10:00:00,57.62,57.86,57.54,57.61,542694.0,33.5505,33.6902,33.5039,33.5447,542694.0
2018-07-20 10:30:00,57.62,57.79,57.56,57.6,239391.0,33.5505,33.6495,33.5156,33.5389,239391.0
2018-07-20 11:00:00,57.59,57.7,57.48,57.58,260316.0,33.533,33.5971,33.469,33.5272,260316.0
2018-07-20 11:30:00,57.59,57.75,57.59,57.65,294899.0,33.533,33.6262,33.533,33.568,294899.0
2018-07-20 12:00:00,57.65,57.68,57.54,57.65,310785.0,33.568,33.5854,33.5039,33.568,310785.0
2018-07-20 12:30:00,57.65,57.67,57.56,57.59,306717.0,33.568,33.5796,33.5156,33.533,306717.0
2018-07-20 13:00:00,57.6,57.65,57.53,57.6,162960.0,33.5389,33.568,33.4981,33.5389,162960.0
2018-07-20 13:30:00,57.61,57.64,57.51,57.59,174856.0,33.5447,33.5622,33.4865,33.533,174856.0
2018-07-20 14:00:00,57.58,57.69,57.58,57.6,245969.0,33.5272,33.5913,33.5272,33.5389,245969.0
2018-07-20 14:30:00,57.61,57.7,57.58,57.67,272225.0,33.5447,33.5971,33.5272,33.5796,272225.0
2018-07-20 15:00:00,57.67,57.68,57.57,57.57,224610.0,33.5796,33.5854,33.5214,33.5214,224610.0
2018-07-20 15:30:00,57.58,57.73,57.57,57.65,997641.0,33.5272,33.6146,33.5214,33.568,997641.0
2018-07-23 09:30:00,57.57,57.76,57.3,57.6,460501.0,33.5214,33.632,33.3642,33.5389,460501.0
2018-07-23 10:00:00,57.6,57.69,57.54,57.62,293655.0,33.5389,33.5913,33.5039,33.5505,293655.0
2018-07-23 10:30:00,57.62,57.71,57.59,57.66,216685.0,33.5505,33.6029,33.533,33.5738,216685.0
2018-07-23 11:00:00,57.65,57.66,57.24,57.24,328061.0,33.568,33.5738,33.3292,33.3292,328061.0
2018-07-23 11:30:00,57.24,57.31,57.06,57.08,228377.0,33.3292,33.37,33.2244,33.2361,228377.0
2018-07-23 12:00:00,57.09,57.19,57.09,57.15,213931.0,33.2419,33.3001,33.2419,33.2768,213931.0
2018-07-23 12:30:00,57.16,57.18,57.12,57.13,179743.0,33.2827,33.2943,33.2594,33.2652,179743.0
2018-07-23 13:00:00,57.14,57.2,57.12,57.16,198732.0,33.271,33.306,33.2594,33.2827,198732.0
2018-07-23 13:30:00,57.16,57.38,57.14,57.36,260971.0,33.2827,33.4108,33.271,33.3991,260971.0
2018-07-23 14:00:00,57.36,57.4,57.29,57.39,242214.0,33.3991,33.4224,33.3584,33.4166,242214.0
2018-07-23 14:30:00,57.39,57.48,57.34,57.46,212241.0,33.4166,33.469,33.3875,33.4573,212241.0
2018-07-23 15:00:00,57.47,57.5,57.45,57.47,218513.0,33.4632,33.4806,33.4515,33.4632,218513.0
2018-07-23 15:30:00,57.48,57.64,57.47,57.6,542153.0,33.469,33.5622,33.4632,33.5389,542153.0
2018-07-24 09:30:00,57.61,57.81,57.42,57.53,626510.0,33.5447,33.6611,33.4341,33.4981,626510.0
2018-07-24 10:00:00,57.54,57.8,57.5,57.77,467391.0,33.5039,33.6553,33.4806,33.6378,467391.0
2018-07-24 10:30:00,57.78,58.01,57.73,57.99,580230.0,33.6437,33.7776,33.6146,33.7659,580230.0
2018-07-24 11:00:00,57.99,58.0,57.77,57.83,360555.0,33.7659,33.7718,33.6378,33.6728,360555.0
2018-07-24 11:30:00,57.83,57.94,57.68,57.93,416496.0,33.6728,33.7368,33.5854,33.731,416496.0
2018-07-24 12:00:00,57.93,58.3,57.91,58.3,484896.0,33.731,33.9464,33.7194,33.9464,484896.0
2018-07-24 12:30:00,58.29,58.3,58.03,58.05,358344.0,33.9406,33.9464,33.7892,33.8009,358344.0
2018-07-24 13:00:00,58.05,58.13,57.98,58.04,281771.0,33.8009,33.8475,33.7601,33.7951,281771.0
2018-07-24 13:30:00,58.05,58.06,57.96,58.0,198593.0,33.8009,33.8067,33.7485,33.7718,198593.0
2018-07-24 14:00:00,57.99,58.0,57.86,57.94,270866.0,33.7659,33.7718,33.6902,33.7368,270866.0
2018-07-24 14:30:00,57.94,58.06,57.92,57.95,300210.0,33.7368,33.8067,33.7252,33.7427,300210.0
2018-07-24 15:00:00,57.95,57.97,57.86,57.97,310138.0,33.7427,33.7543,33.6902,33.7543,310138.0
2018-07-24 15:30:00,57.97,58.06,57.95,57.98,871595.0,33.7543,33.8067,33.7427,33.7601,871595.0
2018-07-25 09:30:00,58.05,58.41,58.02,58.27,532492.0,33.8009,34.0105,33.7834,33.929,532492.0
2018-07-25 10:00:00,58.28,58.44,58.28,58.3,472114.0,33.9348,34.028,33.9348,33.9464,472114.0
2018-07-25 10:30:00,58.3,58.31,58.13,58.13,784492.0,33.9464,33.9523,33.8475,33.8475,784492.0
2018-07-25 11:00:00,58.14,58.26,58.13,58.19,510535.0,33.8533,33.9232,33.8475,33.8824,510535.0
2018-07-25 11:30:00,58.18,58.21,57.96,57.98,452401.0,33.8766,33.894,33.7485,33.7601,452401.0
2018-07-25 12:00:00,57.99,57.99,57.68,57.8,444464.0,33.7659,33.7659,33.5854,33.6553,444464.0
2018-07-25 12:30:00,57.79,57.82,57.71,57.75,205689.0,33.6495,33.667,33.6029,33.6262,205689.0
2018-07-25 13:00:00,57.75,57.75,57.67,57.71,232327.0,33.6262,33.6262,33.5796,33.6029,232327.0
2018-07-25 13:30:00,57.69,57.78,57.66,57.69,441161.0,33.5913,33.6437,33.5738,33.5913,441161.0
2018-07-25 14:00:00,57.69,57.75,57.53,57.56,487362.0,33.5913,33.6262,33.4981,33.5156,487362.0
2018-07-25 14:30:00,57.56,57.71,57.54,57.69,389645.0,33.5156,33.6029,33.5039,33.5913,389645.0
2018-07-25 15:00:00,57.69,57.73,57.62,57.68,370091.0,33.5913,33.6146,33.5505,33.5854,370091.0
2018-07-25 15:30:00,57.68,58.13,57.63,57.87,1412794.0,33.5854,33.8475,33.5563,33.6961,1412794.0
2018-07-26 09:30:00,56.34,57.57,55.78,56.84,1504495.0,32.8052,33.5214,32.4791,33.0963,1504495.0
2018-07-26 10:00:00,56.83,56.88,56.45,56.52,699796.0,33.0905,33.1196,32.8692,32.91,699796.0
2018-07-26 10:30:00,56.53,56.68,56.35,56.59,679203.0,32.9158,33.0032,32.811,32.9508,679203.0
2018-07-26 11:00:00,56.58,56.6,56.09,56.1,556374.0,32.9449,32.9566,32.6596,32.6655,556374.0
2018-07-26 11:30:00,56.11,56.17,55.91,55.98,596131.0,32.6713,32.7062,32.5548,32.5956,596131.0
2018-07-26 12:00:00,55.98,56.23,55.97,56.12,436586.0,32.5956,32.7411,32.5898,32.6771,436586.0
2018-07-26 12:30:00,56.13,56.19,55.88,56.02,330166.0,32.6829,32.7179,32.5374,32.6189,330166.0
2018-07-26 13:00:00,56.02,56.02,55.88,55.95,333511.0,32.6189,32.6189,32.5374,32.5781,333511.0
2018-07-26 13:30:00,55.95,56.1,55.94,56.03,312524.0,32.5781,32.6655,32.5723,32.6247,312524.0
2018-07-26 14:00:00,56.03,56.4,56.02,56.36,549359.0,32.6247,32.8401,32.6189,32.8168,549359.0
2018-07-26 14:30:00,56.35,56.5,56.25,56.34,397194.0,32.811,32.8984,32.7528,32.8052,397194.0
2018-07-26 15:00:00,56.33,56.34,56.11,56.11,495424.0,32.7994,32.8052,32.6713,32.6713,495424.0
2018-07-26 15:30:00,56.11,56.3,56.03,56.1,1248916.0,32.6713,32.7819,32.6247,32.6655,1248916.0
2018-07-27 09:30:00,56.36,57.09,56.08,57.04,959409.0,32.8168,33.2419,32.6538,33.2128,959409.0
2018-07-27 10:00:00,57.03,57.36,56.58,56.88,1463643.0,33.207,33.3991,32.9449,33.1196,1463643.0
2018-07-27 10:30:00,56.88,57.49,56.88,57.22,822419.0,33.1196,33.4748,33.1196,33.3176,822419.0
2018-07-27 11:00:00,57.24,57.74,57.21,57.7,515851.0,33.3292,33.6204,33.3118,33.5971,515851.0
2018-07-27 11:30:00,57.7,57.88,57.6,57.63,1056217.0,33.5971,33.7019,33.5389,33.5563,1056217.0
2018-07-27 12:00:00,57.62,57.63,57.39,57.51,700629.0,33.5505,33.5563,33.4166,33.4865,700629.0
2018-07-27 12:30:00,57.51,57.7,57.24,57.66,478410.0,33.4865,33.5971,33.3292,33.5738,478410.0
2018-07-27 13:00:00,57.66,57.77,57.6,57.64,261585.0,33.5738,33.6378,33.5389,33.5622,261585.0
2018-07-27 13:30:00,57.64,57.65,57.48,57.52,277673.0,33.5622,33.568,33.469,33.4923,277673.0
2018-07-27 14:00:00,57.51,57.65,57.5,57.64,365113.0,33.4865,33.568,33.4806,33.5622,365113.0
2018-07-27 14:30:00,57.64,57.66,57.53,57.64,270963.0,33.5622,33.5738,33.4981,33.5622,270963.0
2018-07-27 15:00:00,57.64,57.83,57.64,57.83,567159.0,33.5622,33.6728,33.5622,33.6728,567159.0
2018-07-27 15:30:00,57.82,58.17,57.74,57.89,2180077.0,33.667,33.8708,33.6204,33.7077,2180077.0
2018-07-30 09:30:00,57.73,58.53,57.73,58.52,790679.0,33.6146,34.0804,33.6146,34.0745,790679.0
2018-07-30 10:00:00,58.53,58.53,58.03,58.22,387465.0,34.0804,34.0804,33.7892,33.8999,387465.0
2018-07-30 10:30:00,58.23,58.43,58.15,58.4,289485.0,33.9057,34.0221,33.8591,34.0047,289485.0
2018-07-30 11:00:00,58.4,58.64,58.35,58.64,280694.0,34.0047,34.1444,33.9756,34.1444,280694.0
2018-07-30 11:30:00,58.64,58.78,58.58,58.73,423324.0,34.1444,34.2259,34.1095,34.1968,423324.0
2018-07-30 12:00:00,58.72,58.74,58.53,58.54,369498.0,34.191,34.2026,34.0804,34.0862,369498.0
2018-07-30 12:30:00,58.55,58.74,58.54,58.59,321697.0,34.092,34.2026,34.0862,34.1153,321697.0
2018-07-30 13:00:00,58.59,58.6,58.44,58.52,322197.0,34.1153,34.1211,34.028,34.0745,322197.0
2018-07-30 13:30:00,58.52,58.73,58.49,58.66,192918.0,34.0745,34.1968,34.0571,34.1561,192918.0
2018-07-30 14:00:00,58.66,58.66,58.44,58.45,199559.0,34.1561,34.1561,34.028,34.0338,199559.0
2018-07-30 14:30:00,58.45,58.51,58.38,58.47,220885.0,34.0338,34.0687,33.993,34.0454,220885.0
2018-07-30 15:00:00,58.48,58.49,58.4,58.42,243623.0,34.0513,34.0571,34.0047,34.0163,243623.0
2018-07-30 15:30:00,58.42,58.48,58.32,58.45,892916.0,34.0163,34.0513,33.9581,34.0338,892916.0
2018-07-31 09:30:00,58.73,58.81,58.46,58.76,914214.0,34.1968,34.2434,34.0396,34.2143,914214.0
2018-07-31 10:00:00,58.77,59.1,58.72,58.85,1007351.0,34.2201,34.4123,34.191,34.2667,1007351.0
2018-07-31 10:30:00,58.86,58.92,58.76,58.89,461882.0,34.2725,34.3075,34.2143,34.29,461882.0
2018-07-31 11:00:00,58.89,58.89,58.76,58.76,382168.0,34.29,34.29,34.2143,34.2143,382168.0
2018-07-31 11:30:00,58.76,58.77,58.52,58.61,401135.0,34.2143,34.2201,34.0745,34.127,401135.0
2018-07-31 12:00:00,58.6,58.62,58.51,58.55,309136.0,34.1211,34.1328,34.0687,34.092,309136.0
2018-07-31 12:30:00,58.55,58.66,58.53,58.59,317950.0,34.092,34.1561,34.0804,34.1153,317950.0
2018-07-31 13:00:00,58.59,58.66,58.55,58.65,221756.0,34.1153,34.1561,34.092,34.1502,221756.0
2018-07-31 13:30:00,58.65,58.71,58.62,58.65,230200.0,34.1502,34.1852,34.1328,34.1502,230200.0
2018-07-31 14:00:00,58.65,58.66,58.56,58.63,315702.0,34.1502,34.1561,34.0978,34.1386,315702.0
2018-07-31 14:30:00,58.64,58.66,58.59,58.63,328379.0,34.1444,34.1561,34.1153,34.1386,328379.0
2018-07-31 15:00:00,58.63,58.7,58.57,58.69,336868.0,34.1386,34.1794,34.1037,34.1735,336868.0
2018-07-31 15:30:00,58.68,58.72,58.51,58.68,1025737.0,34.1677,34.191,34.0687,34.1677,1025737.0
2018-08-01 09:30:00,58.52,58.52,58.11,58.38,614489.0,34.0745,34.0745,33.8358,33.993,614489.0
2018-08-01 10:00:00,58.38,58.38,58.04,58.25,348018.0,33.993,33.993,33.7951,33.9173,348018.0
2018-08-01 10:30:00,58.25,58.27,58.03,58.19,345600.0,33.9173,33.929,33.7892,33.8824,345600.0
2018-08-01 11:00:00,58.2,58.48,58.16,58.45,265920.0,33.8882,34.0513,33.8649,34.0338,265920.0
2018-08-01 11:30:00,58.45,58.64,58.45,58.51,356177.0,34.0338,34.1444,34.0338,34.0687,356177.0
2018-08-01 12:00:00,58.5,58.51,58.33,58.43,421209.0,34.0629,34.0687,33.9639,34.0221,421209.0
2018-08-01 12:30:00,58.43,58.44,58.25,58.26,147417.0,34.0221,34.028,33.9173,33.9232,147417.0
2018-08-01 13:00:00,58.26,58.26,58.13,58.17,170550.0,33.9232,33.9232,33.8475,33.8708,170550.0
2018-08-01 13:30:00,58.16,58.17,58.06,58.14,205632.0,33.8649,33.8708,33.8067,33.8533,205632.0
2018-08-01 14:00:00,58.15,58.34,58.1,58.24,189072.0,33.8591,33.9697,33.83,33.9115,189072.0
2018-08-01 14:30:00,58.24,58.28,58.17,58.25,364209.0,33.9115,33.9348,33.8708,33.9173,364209.0
2018-08-01 15:00:00,58.25,58.26,58.11,58.12,254122.0,33.9173,33.9232,33.8358,33.8416,254122.0
2018-08-01 15:30:00,58.12,58.14,58.03,58.06,993096.0,33.8416,33.8533,33.7892,33.8067,993096.0
2018-08-02 09:30:00,58.13,58.3,58.03,58.26,351959.0,33.8475,33.9464,33.7892,33.9232,351959.0
2018-08-02 10:00:00,58.26,58.52,58.13,58.38,358779.0,33.9232,34.0745,33.8475,33.993,358779.0
2018-08-02 10:30:00,58.38,58.57,58.25,58.57,350344.0,33.993,34.1037,33.9173,34.1037,350344.0
2018-08-02 11:00:00,58.57,58.85,58.56,58.6,562058.0,34.1037,34.2667,34.0978,34.1211,562058.0
2018-08-02 11:30:00,58.59,58.84,58.54,58.8,505426.0,34.1153,34.2609,34.0862,34.2376,505426.0
2018-08-02 12:00:00,58.8,59.0,58.8,58.9,514050.0,34.2376,34.354,34.2376,34.2958,514050.0
2018-08-02 12:30:00,58.9,59.04,58.89,58.96,687134.0,34.2958,34.3773,34.29,34.3307,687134.0
2018-08-02 13:00:00,58.95,59.0,58.86,58.87,321522.0,34.3249,34.354,34.2725,34.2783,321522.0
2018-08-02 13:30:00,58.87,58.98,58.83,58.94,223643.0,34.2783,34.3424,34.2551,34.3191,223643.0
2018-08-02 14:00:00,58.94,58.98,58.84,58.85,253414.0,34.3191,34.3424,34.2609,34.2667,253414.0
2018-08-02 14:30:00,58.86,58.87,58.78,58.79,214134.0,34.2725,34.2783,34.2259,34.2318,214134.0
2018-08-02 15:00:00,58.79,58.8,58.73,58.78,303495.0,34.2318,34.2376,34.1968,34.2259,303495.0
2018-08-02 15:30:00,58.78,58.88,58.75,58.83,704359.0,34.2259,34.2842,34.2085,34.2551,704359.0
2018-08-03 09:30:00,58.88,59.42,58.83,59.16,951677.0,34.2842,34.5986,34.2551,34.4472,951677.0
2018-08-03 10:00:00,59.14,59.6,59.04,59.43,447653.0,34.4356,34.7034,34.3773,34.6044,447653.0
2018-08-03 10:30:00,59.43,59.84,59.42,59.83,362806.0,34.6044,34.8431,34.5986,34.8373,362806.0
2018-08-03 11:00:00,59.83,59.97,59.79,59.89,353424.0,34.8373,34.9188,34.814,34.8723,353424.0
2018-08-03 11:30:00,59.89,59.95,59.87,59.91,370348.0,34.8723,34.9072,34.8606,34.8839,370348.0
2018-08-03 12:00:00,59.9,59.96,59.85,59.87,315575.0,34.8781,34.913,34.849,34.8606,315575.0
2018-08-03 12:30:00,59.88,59.92,59.81,59.89,277068.0,34.8664,34.8897,34.8257,34.8723,277068.0
2018-08-03 13:00:00,59.89,59.99,59.87,59.96,340748.0,34.8723,34.9305,34.8606,34.913,340748.0
2018-08-03 13:30:00,59.96,59.99,59.85,59.89,280411.0,34.913,34.9305,34.849,34.8723,280411.0
2018-08-03 14:00:00,59.89,59.91,59.73,59.81,284556.0,34.8723,34.8839,34.7791,34.8257,284556.0
2018-08-03 14:30:00,59.82,59.89,59.76,59.78,193488.0,34.8315,34.8723,34.7966,34.8082,193488.0
2018-08-03 15:00:00,59.77,59.86,59.73,59.73,192798.0,34.8024,34.8548,34.7791,34.7791,192798.0
2018-08-03 15:30:00,59.73,59.79,59.69,59.73,637199.0,34.7791,34.814,34.7558,34.7791,637199.0
2018-08-06 09:30:00,59.68,59.89,59.51,59.68,510050.0,34.75,34.8723,34.651,34.75,510050.0
2018-08-06 10:00:00,59.68,59.8,59.5,59.8,530885.0,34.75,34.8199,34.6452,34.8199,530885.0
2018-08-06 10:30:00,59.8,59.9,59.71,59.85,277791.0,34.8199,34.8781,34.7675,34.849,277791.0
2018-08-06 11:00:00,59.85,60.05,59.8,59.99,457355.0,34.849,34.9654,34.8199,34.9305,457355.0
2018-08-06 11:30:00,60.0,60.0,59.84,59.95,217304.0,34.9363,34.9363,34.8431,34.9072,217304.0
2018-08-06 12:00:00,59.95,60.05,59.92,60.03,221676.0,34.9072,34.9654,34.8897,34.9538,221676.0
2018-08-06 12:30:00,60.03,60.17,60.02,60.04,253040.0,34.9538,35.0353,34.948,34.9596,253040.0
2018-08-06 13:00:00,60.04,60.18,60.03,60.11,253001.0,34.9596,35.0411,34.9538,35.0004,253001.0
2018-08-06 13:30:00,60.11,60.23,60.07,60.21,265373.0,35.0004,35.0702,34.9771,35.0586,265373.0
2018-08-06 14:00:00,60.22,60.25,60.14,60.17,375851.0,35.0644,35.0819,35.0178,35.0353,375851.0
2018-08-06 14:30:00,60.17,60.19,60.1,60.15,318325.0,35.0353,35.0469,34.9945,35.0237,318325.0
2018-08-06 15:00:00,60.13,60.14,60.03,60.11,341517.0,35.012,35.0178,34.9538,35.0004,341517.0
2018-08-06 15:30:00,60.12,60.21,60.02,60.2,1200145.0,35.0062,35.0586,34.948,35.0528,1200145.0
2018-08-07 09:30:00,60.05,60.13,59.46,59.69,636594.0,34.9654,35.012,34.6219,34.7558,636594.0
2018-08-07 10:00:00,59.69,59.86,59.45,59.56,448829.0,34.7558,34.8548,34.6161,34.6801,448829.0
2018-08-07 10:30:00,59.57,59.62,59.34,59.47,546056.0,34.6859,34.715,34.552,34.6277,546056.0
2018-08-07 11:00:00,59.46,59.79,59.43,59.77,282319.0,34.6219,34.814,34.6044,34.8024,282319.0
2018-08-07 11:30:00,59.76,59.78,59.53,59.77,348873.0,34.7966,34.8082,34.6626,34.8024,348873.0
2018-08-07 12:00:00,59.76,59.87,59.76,59.77,209876.0,34.7966,34.8606,34.7966,34.8024,209876.0
2018-08-07 12:30:00,59.77,59.83,59.73,59.81,261739.0,34.8024,34.8373,34.7791,34.8257,261739.0
2018-08-07 13:00:00,59.8,59.86,59.7,59.72,156040.0,34.8199,34.8548,34.7616,34.7733,156040.0
2018-08-07 13:30:00,59.72,59.74,59.65,59.69,141836.0,34.7733,34.7849,34.7325,34.7558,141836.0
2018-08-07 14:00:00,59.69,59.69,59.6,59.64,162873.0,34.7558,34.7558,34.7034,34.7267,162873.0
2018-08-07 14:30:00,59.64,59.65,59.53,59.57,223775.0,34.7267,34.7325,34.6626,34.6859,223775.0
2018-08-07 15:00:00,59.57,59.61,59.53,59.57,218609.0,34.6859,34.7092,34.6626,34.6859,218609.0
2018-08-07 15:30:00,59.57,59.57,59.47,59.56,690500.0,34.6859,34.6859,34.6277,34.6801,690500.0
2018-08-08 09:30:00,59.36,59.55,58.9,58.92,551874.0,34.5637,34.6743,34.2958,34.3075,551874.0
2018-08-08 10:00:00,58.91,58.99,58.65,58.78,316924.0,34.3016,34.3482,34.1502,34.2259,316924.0
2018-08-08 10:30:00,58.78,58.81,58.54,58.76,389938.0,34.2259,34.2434,34.0862,34.2143,389938.0
2018-08-08 11:00:00,58.76,59.08,58.75,59.02,261598.0,34.2143,34.4006,34.2085,34.3657,261598.0
2018-08-08 11:30:00,59.02,59.08,58.92,58.98,254416.0,34.3657,34.4006,34.3075,34.3424,254416.0
2018-08-08 12:00:00,58.98,58.98,58.85,58.86,212165.0,34.3424,34.3424,34.2667,34.2725,212165.0
2018-08-08 12:30:00,58.86,58.94,58.84,58.87,165074.0,34.2725,34.3191,34.2609,34.2783,165074.0
2018-08-08 13:00:00,58.87,58.9,58.75,58.79,178910.0,34.2783,34.2958,34.2085,34.2318,178910.0
2018-08-08 13:30:00,58.8,58.81,58.72,58.79,156368.0,34.2376,34.2434,34.191,34.2318,156368.0
2018-08-08 14:00:00,58.79,58.81,58.6,58.62,202561.0,34.2318,34.2434,34.1211,34.1328,202561.0
2018-08-08 14:30:00,58.62,58.69,58.5,58.53,308210.0,34.1328,34.1735,34.0629,34.0804,308210.0
2018-08-08 15:00:00,58.54,58.63,58.51,58.61,243245.0,34.0862,34.1386,34.0687,34.127,243245.0
2018-08-08 15:30:00,58.61,58.69,58.6,58.62,694772.0,34.127,34.1735,34.1211,34.1328,694772.0
2018-08-09 09:30:00,58.51,58.92,58.49,58.85,367013.0,34.0687,34.3075,34.0571,34.2667,367013.0
2018-08-09 10:00:00,58.84,59.01,58.82,59.0,183799.0,34.2609,34.3599,34.2492,34.354,183799.0
2018-08-09 10:30:00,59.0,59.16,58.92,59.09,240663.0,34.354,34.4472,34.3075,34.4064,240663.0
2018-08-09 11:00:00,59.09,59.19,58.98,59.04,196732.0,34.4064,34.4647,34.3424,34.3773,196732.0
2018-08-09 11:30:00,59.03,59.13,58.9,58.96,290125.0,34.3715,34.4297,34.2958,34.3307,290125.0
2018-08-09 12:00:00,58.96,59.19,58.95,59.17,258762.0,34.3307,34.4647,34.3249,34.453,258762.0
2018-08-09 12:30:00,59.16,59.19,59.07,59.15,175253.0,34.4472,34.4647,34.3948,34.4414,175253.0
2018-08-09 13:00:00,59.16,59.2,59.06,59.06,600664.0,34.4472,34.4705,34.389,34.389,600664.0
2018-08-09 13:30:00,59.07,59.12,59.03,59.09,255158.0,34.3948,34.4239,34.3715,34.4064,255158.0
2018-08-09 14:00:00,59.09,59.23,59.08,59.2,200217.0,34.4064,34.488,34.4006,34.4705,200217.0
2018-08-09 14:30:00,59.21,59.33,59.2,59.22,263313.0,34.4763,34.5462,34.4705,34.4821,263313.0
2018-08-09 15:00:00,59.23,59.29,59.21,59.27,231367.0,34.488,34.5229,34.4763,34.5113,231367.0
2018-08-09 15:30:00,59.28,59.3,59.2,59.23,539211.0,34.5171,34.5287,34.4705,34.488,539211.0
2018-08-10 09:30:00,59.21,59.29,58.86,59.21,428165.0,34.4763,34.5229,34.2725,34.4763,428165.0
2018-08-10 10:00:00,59.21,59.25,59.04,59.09,304629.0,34.4763,34.4996,34.3773,34.4064,304629.0
2018-08-10 10:30:00,59.1,59.27,59.01,59.24,241310.0,34.4123,34.5113,34.3599,34.4938,241310.0
2018-08-10 11:00:00,59.24,59.45,59.18,59.44,233629.0,34.4938,34.6161,34.4588,34.6102,233629.0
2018-08-10 11:30:00,59.43,59.44,59.04,59.06,215149.0,34.6044,34.6102,34.3773,34.389,215149.0
2018-08-10 12:00:00,59.07,59.08,58.89,58.89,158614.0,34.3948,34.4006,34.29,34.29,158614.0
2018-08-10 12:30:00,58.9,58.95,58.87,58.95,121383.0,34.2958,34.3249,34.2783,34.3249,121383.0
2018-08-10 13:00:00,58.94,59.01,58.9,58.94,100152.0,34.3191,34.3599,34.2958,34.3191,100152.0
2018-08-10 13:30:00,58.95,59.08,58.93,59.07,147327.0,34.3249,34.4006,34.3133,34.3948,147327.0
2018-08-10 14:00:00,59.07,59.09,59.0,59.03,170477.0,34.3948,34.4064,34.354,34.3715,170477.0
2018-08-10 14:30:00,59.03,59.05,58.96,58.97,154012.0,34.3715,34.3832,34.3307,34.3366,154012.0
2018-08-10 15:00:00,58.97,59.07,58.88,59.01,218584.0,34.3366,34.3948,34.2842,34.3599,218584.0
2018-08-10 15:30:00,59.01,59.09,58.97,59.05,397854.0,34.3599,34.4064,34.3366,34.3832,397854.0
2018-08-13 09:30:00,59.04,59.14,58.75,58.92,252441.0,34.3773,34.4356,34.2085,34.3075,252441.0
2018-08-13 10:00:00,58.93,59.07,58.89,58.9,187422.0,34.3133,34.3948,34.29,34.2958,187422.0
2018-08-13 10:30:00,58.9,58.93,58.77,58.81,155612.0,34.2958,34.3133,34.2201,34.2434,155612.0
2018-08-13 11:00:00,58.82,58.95,58.8,58.94,194658.0,34.2492,34.3249,34.2376,34.3191,194658.0
2018-08-13 11:30:00,58.94,58.95,58.76,58.77,188711.0,34.3191,34.3249,34.2143,34.2201,188711.0
2018-08-13 12:00:00,58.77,58.9,58.71,58.88,220742.0,34.2201,34.2958,34.1852,34.2842,220742.0
2018-08-13 12:30:00,58.87,58.9,58.82,58.87,141387.0,34.2783,34.2958,34.2492,34.2783,141387.0
2018-08-13 13:00:00,58.87,59.0,58.82,59.0,173511.0,34.2783,34.354,34.2492,34.354,173511.0
2018-08-13 13:30:00,59.0,59.19,59.0,59.16,201338.0,34.354,34.4647,34.354,34.4472,201338.0
2018-08-13 14:00:00,59.16,59.27,59.15,59.24,172970.0,34.4472,34.5113,34.4414,34.4938,172970.0
2018-08-13 14:30:00,59.24,59.3,59.19,59.28,186743.0,34.4938,34.5287,34.4647,34.5171,186743.0
2018-08-13 15:00:00,59.28,59.3,59.18,59.18,278559.0,34.5171,34.5287,34.4588,34.4588,278559.0
2018-08-13 15:30:00,59.18,59.18,58.97,58.99,1301637.0,34.4588,34.4588,34.3366,34.3482,1301637.0
2018-08-14 09:30:00,59.12,59.59,58.92,59.47,413255.0,34.4239,34.6976,34.3075,34.6277,413255.0
2018-08-14 10:00:00,59.46,59.59,59.34,59.52,370183.0,34.6219,34.6976,34.552,34.6568,370183.0
2018-08-14 10:30:00,59.51,59.66,59.44,59.5,249517.0,34.651,34.7383,34.6102,34.6452,249517.0
2018-08-14 11:00:00,59.5,59.5,59.22,59.26,222671.0,34.6452,34.6452,34.4821,34.5054,222671.0
2018-08-14 11:30:00,59.25,59.36,59.23,59.35,140316.0,34.4996,34.5637,34.488,34.5578,140316.0
2018-08-14 12:00:00,59.34,59.35,59.24,59.26,154909.0,34.552,34.5578,34.4938,34.5054,154909.0
2018-08-14 12:30:00,59.26,59.33,59.22,59.23,132559.0,34.5054,34.5462,34.4821,34.488,132559.0
2018-08-14 13:00:00,59.23,59.27,59.21,59.24,129318.0,34.488,34.5113,34.4763,34.4938,129318.0
2018-08-14 13:30:00,59.25,59.25,59.15,59.21,114673.0,34.4996,34.4996,34.4414,34.4763,114673.0
2018-08-14 14:00:00,59.21,59.25,59.18,59.23,118131.0,34.4763,34.4996,34.4588,34.488,118131.0
2018-08-14 14:30:00,59.23,59.29,59.21,59.27,100982.0,34.488,34.5229,34.4763,34.5113,100982.0
2018-08-14 15:00:00,59.26,59.35,59.25,59.3,142969.0,34.5054,34.5578,34.4996,34.5287,142969.0
2018-08-14 15:30:00,59.29,59.32,59.2,59.22,628738.0,34.5229,34.5404,34.4705,34.4821,628738.0
2018-08-15 09:30:00,59.07,59.47,59.02,59.44,487215.0,34.3948,34.6277,34.3657,34.6102,487215.0
2018-08-15 10:00:00,59.44,59.91,59.43,59.86,532244.0,34.6102,34.8839,34.6044,34.8548,532244.0
2018-08-15 10:30:00,59.87,59.99,59.77,59.85,347250.0,34.8606,34.9305,34.8024,34.849,347250.0
2018-08-15 11:00:00,59.85,59.88,59.6,59.6,375331.0,34.849,34.8664,34.7034,34.7034,375331.0
2018-08-15 11:30:00,59.61,59.97,59.56,59.97,457736.0,34.7092,34.9188,34.6801,34.9188,457736.0
2018-08-15 12:00:00,59.97,60.1,59.96,60.03,413255.0,34.9188,34.9945,34.913,34.9538,413255.0
2018-08-15 12:30:00,60.02,60.03,59.9,59.97,258138.0,34.948,34.9538,34.8781,34.9188,258138.0
2018-08-15 13:00:00,59.97,60.07,59.96,60.05,279641.0,34.9188,34.9771,34.913,34.9654,279641.0
2018-08-15 13:30:00,60.05,60.1,60.02,60.05,276566.0,34.9654,34.9945,34.948,34.9654,276566.0
2018-08-15 14:00:00,60.05,60.3,60.01,60.19,346413.0,34.9654,35.111,34.9421,35.0469,346413.0
2018-08-15 14:30:00,60.2,60.26,60.15,60.19,287337.0,35.0528,35.0877,35.0237,35.0469,287337.0
2018-08-15 15:00:00,60.19,60.23,60.12,60.15,293788.0,35.0469,35.0702,35.0062,35.0237,293788.0
2018-08-15 15:30:00,60.15,60.22,60.14,60.19,798704.0,35.0237,35.0644,35.0178,35.0469,798704.0
2018-08-16 09:30:00,60.38,60.67,60.27,60.47,431895.0,35.1576,35.3264,35.0935,35.21,431895.0
2018-08-16 10:00:00,60.45,60.55,60.3,60.51,308745.0,35.1983,35.2566,35.111,35.2333,308745.0
2018-08-16 10:30:00,60.51,60.68,60.5,60.61,246079.0,35.2333,35.3323,35.2274,35.2915,246079.0
2018-08-16 11:00:00,60.61,60.81,60.54,60.81,335286.0,35.2915,35.408,35.2507,35.408,335286.0
2018-08-16 11:30:00,60.81,60.84,60.65,60.82,363568.0,35.408,35.4254,35.3148,35.4138,363568.0
2018-08-16 12:00:00,60.82,60.93,60.8,60.87,299658.0,35.4138,35.4778,35.4021,35.4429,299658.0
2018-08-16 12:30:00,60.86,60.93,60.8,60.9,316864.0,35.4371,35.4778,35.4021,35.4604,316864.0
2018-08-16 13:00:00,60.91,61.0,60.89,60.94,273784.0,35.4662,35.5186,35.4545,35.4836,273784.0
2018-08-16 13:30:00,60.94,60.94,60.67,60.73,630901.0,35.4836,35.4836,35.3264,35.3614,630901.0
2018-08-16 14:00:00,60.73,60.76,60.67,60.68,410060.0,35.3614,35.3788,35.3264,35.3323,410060.0
2018-08-16 14:30:00,60.68,60.73,60.6,60.62,255713.0,35.3323,35.3614,35.2857,35.2973,255713.0
2018-08-16 15:00:00,60.63,60.66,60.58,60.64,219661.0,35.3031,35.3206,35.274,35.309,219661.0
2018-08-16 15:30:00,60.64,60.86,60.63,60.82,1224868.0,35.309,35.4371,35.3031,35.4138,1224868.0
2018-08-17 09:30:00,60.92,61.13,60.79,60.93,524789.0,35.472,35.5943,35.3963,35.4778,524789.0
2018-08-17 10:00:00,60.95,61.13,60.93,61.11,302452.0,35.4895,35.5943,35.4778,35.5826,302452.0
2018-08-17 10:30:00,61.11,61.32,61.06,61.27,243313.0,35.5826,35.7049,35.5535,35.6758,243313.0
2018-08-17 11:00:00,61.28,61.29,61.0,61.01,303428.0,35.6816,35.6874,35.5186,35.5244,303428.0
2018-08-17 11:30:00,61.01,61.07,60.94,60.96,224820.0,35.5244,35.5593,35.4836,35.4953,224820.0
2018-08-17 12:00:00,60.96,60.97,60.93,60.94,245540.0,35.4953,35.5011,35.4778,35.4836,245540.0
2018-08-17 12:30:00,60.94,60.96,60.86,60.92,181783.0,35.4836,35.4953,35.4371,35.472,181783.0
2018-08-17 13:00:00,60.91,60.97,60.9,60.92,137543.0,35.4662,35.5011,35.4604,35.472,137543.0
2018-08-17 13:30:00,60.92,60.99,60.9,60.94,241359.0,35.472,35.5128,35.4604,35.4836,241359.0
2018-08-17 14:00:00,60.95,61.04,60.94,61.0,274847.0,35.4895,35.5419,35.4836,35.5186,274847.0
2018-08-17 14:30:00,61.01,61.05,60.97,61.04,264480.0,35.5244,35.5477,35.5011,35.5419,264480.0
2018-08-17 15:00:00,61.04,61.05,60.89,60.91,191375.0,35.5419,35.5477,35.4545,35.4662,191375.0
2018-08-17 15:30:00,60.91,61.04,60.89,60.99,608755.0,35.4662,35.5419,35.4545,35.5128,608755.0
2018-08-20 09:30:00,61.0,61.31,60.9,61.16,448709.0,35.5186,35.6991,35.4604,35.6117,448709.0
2018-08-20 10:00:00,61.16,61.19,60.96,61.03,369087.0,35.6117,35.6292,35.4953,35.5361,369087.0
2018-08-20 10:30:00,61.02,61.06,60.72,60.78,222338.0,35.5302,35.5535,35.3555,35.3905,222338.0
2018-08-20 11:00:00,60.78,61.14,60.72,60.92,252846.0,35.3905,35.6001,35.3555,35.472,252846.0
2018-08-20 11:30:00,60.91,61.04,60.87,61.02,224677.0,35.4662,35.5419,35.4429,35.5302,224677.0
2018-08-20 12:00:00,61.02,61.02,60.84,60.87,131224.0,35.5302,35.5302,35.4254,35.4429,131224.0
2018-08-20 12:30:00,60.88,60.97,60.8,60.96,135137.0,35.4487,35.5011,35.4021,35.4953,135137.0
2018-08-20 13:00:00,60.96,61.01,60.93,60.96,154992.0,35.4953,35.5244,35.4778,35.4953,154992.0
2018-08-20 13:30:00,60.95,60.97,60.83,60.84,158071.0,35.4895,35.5011,35.4196,35.4254,158071.0
2018-08-20 14:00:00,60.84,60.84,60.74,60.8,157235.0,35.4254,35.4254,35.3672,35.4021,157235.0
2018-08-20 14:30:00,60.8,60.88,60.75,60.86,170882.0,35.4021,35.4487,35.373,35.4371,170882.0
2018-08-20 15:00:00,60.86,61.14,60.84,61.1,508330.0,35.4371,35.6001,35.4254,35.5768,508330.0
2018-08-20 15:30:00,61.1,61.21,60.94,60.98,778225.0,35.5768,35.6409,35.4836,35.5069,778225.0
2018-08-21 09:30:00,60.94,60.94,60.07,60.1,846000.0,35.4836,35.4836,34.9771,34.9945,846000.0
2018-08-21 10:00:00,60.1,60.26,59.87,59.87,688365.0,34.9945,35.0877,34.8606,34.8606,688365.0
2018-08-21 10:30:00,59.88,59.88,59.58,59.58,739229.0,34.8664,34.8664,34.6918,34.6918,739229.0
2018-08-21 11:00:00,59.58,59.86,59.58,59.72,1004713.0,34.6918,34.8548,34.6918,34.7733,1004713.0
2018-08-21 11:30:00,59.72,59.81,59.63,59.71,736221.0,34.7733,34.8257,34.7209,34.7675,736221.0
2018-08-21 12:00:00,59.71,59.83,59.67,59.8,458146.0,34.7675,34.8373,34.7442,34.8199,458146.0
2018-08-21 12:30:00,59.8,59.85,59.73,59.85,251849.0,34.8199,34.849,34.7791,34.849,251849.0
2018-08-21 13:00:00,59.84,60.05,59.82,60.05,304431.0,34.8431,34.9654,34.8315,34.9654,304431.0
2018-08-21 13:30:00,60.05,60.08,59.94,59.97,535547.0,34.9654,34.9829,34.9014,34.9188,535547.0
2018-08-21 14:00:00,59.98,60.06,59.9,59.97,380182.0,34.9247,34.9712,34.8781,34.9188,380182.0
2018-08-21 14:30:00,59.97,60.11,59.92,60.1,391290.0,34.9188,35.0004,34.8897,34.9945,391290.0
2018-08-21 15:00:00,60.11,60.17,60.08,60.11,335141.0,35.0004,35.0353,34.9829,35.0004,335141.0
2018-08-21 15:30:00,60.1,60.11,59.92,59.92,594476.0,34.9945,35.0004,34.8897,34.8897,594476.0
2018-08-22 09:30:00,60.07,60.23,59.39,59.56,513100.0,34.9771,35.0702,34.5811,34.6801,513100.0
2018-08-22 10:00:00,59.57,59.78,59.57,59.71,217262.0,34.6859,34.8082,34.6859,34.7675,217262.0
2018-08-22 10:30:00,59.72,59.84,59.67,59.7,221570.0,34.7733,34.8431,34.7442,34.7616,221570.0
2018-08-22 11:00:00,59.7,59.7,59.54,59.58,222096.0,34.7616,34.7616,34.6685,34.6918,222096.0
2018-08-22 11:30:00,59.59,59.67,59.53,59.55,188084.0,34.6976,34.7442,34.6626,34.6743,188084.0
2018-08-22 12:00:00,59.55,59.66,59.54,59.64,180678.0,34.6743,34.7383,34.6685,34.7267,180678.0
2018-08-22 12:30:00,59.64,59.67,59.58,59.65,167256.0,34.7267,34.7442,34.6918,34.7325,167256.0
2018-08-22 13:00:00,59.65,59.66,59.56,59.59,311153.0,34.7325,34.7383,34.6801,34.6976,311153.0
2018-08-22 13:30:00,59.59,59.63,59.57,59.62,395537.0,34.6976,34.7209,34.6859,34.715,395537.0
2018-08-22 14:00:00,59.62,59.77,59.43,59.45,277079.0,34.715,34.8024,34.6044,34.6161,277079.0
2018-08-22 14:30:00,59.44,59.51,59.32,59.38,204313.0,34.6102,34.651,34.5404,34.5753,204313.0
2018-08-22 15:00:00,59.38,59.42,59.32,59.37,204861.0,34.5753,34.5986,34.5404,34.5695,204861.0
2018-08-22 15:30:00,59.38,59.41,59.31,59.31,588309.0,34.5753,34.5928,34.5345,34.5345,588309.0
2018-08-23 09:30:00,59.32,59.64,59.26,59.49,394873.0,34.5404,34.7267,34.5054,34.6394,394873.0
2018-08-23 10:00:00,59.5,59.75,59.5,59.71,344042.0,34.6452,34.7907,34.6452,34.7675,344042.0
2018-08-23 10:30:00,59.71,59.78,59.65,59.75,210719.0,34.7675,34.8082,34.7325,34.7907,210719.0
2018-08-23 11:00:00,59.75,59.92,59.73,59.83,246529.0,34.7907,34.8897,34.7791,34.8373,246529.0
2018-08-23 11:30:00,59.83,59.93,59.79,59.81,202751.0,34.8373,34.8956,34.814,34.8257,202751.0
2018-08-23 12:00:00,59.81,59.81,59.66,59.67,149103.0,34.8257,34.8257,34.7383,34.7442,149103.0
2018-08-23 12:30:00,59.67,59.68,59.55,59.56,125680.0,34.7442,34.75,34.6743,34.6801,125680.0
2018-08-23 13:00:00,59.56,59.56,59.48,59.52,115528.0,34.6801,34.6801,34.6335,34.6568,115528.0
2018-08-23 13:30:00,59.52,59.53,59.42,59.44,102017.0,34.6568,34.6626,34.5986,34.6102,102017.0
2018-08-23 14:00:00,59.44,59.51,59.42,59.48,104970.0,34.6102,34.651,34.5986,34.6335,104970.0
2018-08-23 14:30:00,59.48,59.55,59.46,59.54,161562.0,34.6335,34.6743,34.6219,34.6685,161562.0
2018-08-23 15:00:00,59.54,59.58,59.5,59.54,202800.0,34.6685,34.6918,34.6452,34.6685,202800.0
2018-08-23 15:30:00,59.54,59.85,59.53,59.83,930481.0,34.6685,34.849,34.6626,34.8373,930481.0
2018-08-24 09:30:00,59.25,59.37,58.78,58.85,841804.0,34.4996,34.5695,34.2259,34.2667,841804.0
2018-08-24 10:00:00,58.85,58.85,58.59,58.63,655822.0,34.2667,34.2667,34.1153,34.1386,655822.0
2018-08-24 10:30:00,58.63,58.76,58.6,58.6,325669.0,34.1386,34.2143,34.1211,34.1211,325669.0
2018-08-24 11:00:00,58.61,58.95,58.55,58.86,417060.0,34.127,34.3249,34.092,34.2725,417060.0
2018-08-24 11:30:00,58.86,59.05,58.83,58.97,284008.0,34.2725,34.3832,34.2551,34.3366,284008.0
2018-08-24 12:00:00,58.97,59.03,58.87,58.91,250178.0,34.3366,34.3715,34.2783,34.3016,250178.0
2018-08-24 12:30:00,58.91,58.93,58.77,58.78,264156.0,34.3016,34.3133,34.2201,34.2259,264156.0
2018-08-24 13:00:00,58.78,58.89,58.73,58.77,226840.0,34.2259,34.29,34.1968,34.2201,226840.0
2018-08-24 13:30:00,58.76,58.81,58.71,58.81,298466.0,34.2143,34.2434,34.1852,34.2434,298466.0
2018-08-24 14:00:00,58.81,58.82,58.74,58.77,233485.0,34.2434,34.2492,34.2026,34.2201,233485.0
2018-08-24 14:30:00,58.77,58.93,58.77,58.89,247333.0,34.2201,34.3133,34.2201,34.29,247333.0
2018-08-24 15:00:00,58.89,58.92,58.84,58.92,241846.0,34.29,34.3075,34.2609,34.3075,241846.0
2018-08-24 15:30:00,58.92,58.94,58.71,58.78,931375.0,34.3075,34.3191,34.1852,34.2259,931375.0
2018-08-27 09:30:00,58.81,59.31,58.7,59.12,502282.0,34.2434,34.5345,34.1794,34.4239,502282.0
2018-08-27 10:00:00,59.12,59.16,58.87,59.03,552199.0,34.4239,34.4472,34.2783,34.3715,552199.0
2018-08-27 10:30:00,59.03,59.03,58.81,58.88,471572.0,34.3715,34.3715,34.2434,34.2842,471572.0
2018-08-27 11:00:00,58.87,58.91,58.76,58.91,376286.0,34.2783,34.3016,34.2143,34.3016,376286.0
2018-08-27 11:30:00,58.92,59.12,58.9,59.08,252583.0,34.3075,34.4239,34.2958,34.4006,252583.0
2018-08-27 12:00:00,59.09,59.14,59.02,59.05,184590.0,34.4064,34.4356,34.3657,34.3832,184590.0
2018-08-27 12:30:00,59.06,59.14,59.05,59.14,158830.0,34.389,34.4356,34.3832,34.4356,158830.0
2018-08-27 13:00:00,59.13,59.19,59.06,59.07,180472.0,34.4297,34.4647,34.389,34.3948,180472.0
2018-08-27 13:30:00,59.06,59.09,59.03,59.09,143362.0,34.389,34.4064,34.3715,34.4064,143362.0
2018-08-27 14:00:00,59.09,59.11,59.04,59.04,393660.0,34.4064,34.4181,34.3773,34.3773,393660.0
2018-08-27 14:30:00,59.04,59.09,59.04,59.05,412033.0,34.3773,34.4064,34.3773,34.3832,412033.0
2018-08-27 15:00:00,59.06,59.09,59.0,59.01,281895.0,34.389,34.4064,34.354,34.3599,281895.0
2018-08-27 15:30:00,59.01,59.11,58.98,59.03,727576.0,34.3599,34.4181,34.3424,34.3715,727576.0
2018-08-28 09:30:00,59.0,59.1,58.72,58.75,460597.0,34.354,34.4123,34.191,34.2085,460597.0
2018-08-28 10:00:00,58.75,58.8,58.3,58.49,447289.0,34.2085,34.2376,33.9464,34.0571,447289.0
2018-08-28 10:30:00,58.49,58.57,58.43,58.52,237960.0,34.0571,34.1037,34.0221,34.0745,237960.0
2018-08-28 11:00:00,58.53,58.67,58.48,58.63,210739.0,34.0804,34.1619,34.0513,34.1386,210739.0
2018-08-28 11:30:00,58.63,58.7,58.57,58.61,142040.0,34.1386,34.1794,34.1037,34.127,142040.0
2018-08-28 12:00:00,58.61,58.65,58.51,58.55,141041.0,34.127,34.1502,34.0687,34.092,141041.0
2018-08-28 12:30:00,58.56,58.64,58.54,58.58,103677.0,34.0978,34.1444,34.0862,34.1095,103677.0
2018-08-28 13:00:00,58.59,58.67,58.58,58.61,113745.0,34.1153,34.1619,34.1095,34.127,113745.0
2018-08-28 13:30:00,58.61,58.64,58.49,58.52,147326.0,34.127,34.1444,34.0571,34.0745,147326.0
2018-08-28 14:00:00,58.52,58.52,58.46,58.46,133798.0,34.0745,34.0745,34.0396,34.0396,133798.0
2018-08-28 14:30:00,58.46,58.48,58.4,58.48,200431.0,34.0396,34.0513,34.0047,34.0513,200431.0
2018-08-28 15:00:00,58.48,58.48,58.39,58.44,166812.0,34.0513,34.0513,33.9989,34.028,166812.0
2018-08-28 15:30:00,58.44,58.54,58.43,58.46,805224.0,34.028,34.0862,34.0221,34.0396,805224.0
2018-08-29 09:30:00,58.48,58.61,58.34,58.5,285404.0,34.0513,34.127,33.9697,34.0629,285404.0
2018-08-29 10:00:00,58.5,58.68,58.4,58.62,341020.0,34.0629,34.1677,34.0047,34.1328,341020.0
2018-08-29 10:30:00,58.61,58.69,58.55,58.55,314809.0,34.127,34.1735,34.092,34.092,314809.0
2018-08-29 11:00:00,58.55,58.76,58.55,58.69,190486.0,34.092,34.2143,34.092,34.1735,190486.0
2018-08-29 11:30:00,58.69,58.7,58.55,58.61,231237.0,34.1735,34.1794,34.092,34.127,231237.0
2018-08-29 12:00:00,58.61,58.61,58.49,58.51,138930.0,34.127,34.127,34.0571,34.0687,138930.0
2018-08-29 12:30:00,58.52,58.56,58.41,58.44,161336.0,34.0745,34.0978,34.0105,34.028,161336.0
2018-08-29 13:00:00,58.45,58.5,58.41,58.45,110448.0,34.0338,34.0629,34.0105,34.0338,110448.0
2018-08-29 13:30:00,58.46,58.47,58.38,58.42,116059.0,34.0396,34.0454,33.993,34.0163,116059.0
2018-08-29 14:00:00,58.42,58.46,58.35,58.39,158595.0,34.0163,34.0396,33.9756,33.9989,158595.0
2018-08-29 14:30:00,58.4,58.44,58.37,58.39,184641.0,34.0047,34.028,33.9872,33.9989,184641.0
2018-08-29 15:00:00,58.38,58.41,58.33,58.4,176045.0,33.993,34.0105,33.9639,34.0047,176045.0
2018-08-29 15:30:00,58.4,58.43,58.33,58.43,488644.0,34.0047,34.0221,33.9639,34.0221,488644.0
2018-08-30 09:30:00,58.32,58.86,58.32,58.63,425458.0,33.9581,34.2725,33.9581,34.1386,425458.0
2018-08-30 10:00:00,58.62,58.85,58.6,58.68,256538.0,34.1328,34.2667,34.1211,34.1677,256538.0
2018-08-30 10:30:00,58.69,58.81,58.6,58.65,194409.0,34.1735,34.2434,34.1211,34.1502,194409.0
2018-08-30 11:00:00,58.66,58.66,58.52,58.54,162716.0,34.1561,34.1561,34.0745,34.0862,162716.0
2018-08-30 11:30:00,58.53,58.6,58.47,58.53,190174.0,34.0804,34.1211,34.0454,34.0804,190174.0
2018-08-30 12:00:00,58.54,58.57,58.47,58.55,183023.0,34.0862,34.1037,34.0454,34.092,183023.0
2018-08-30 12:30:00,58.55,58.6,58.53,58.57,132807.0,34.092,34.1211,34.0804,34.1037,132807.0
2018-08-30 13:00:00,58.58,58.66,58.57,58.61,157045.0,34.1095,34.1561,34.1037,34.127,157045.0
2018-08-30 13:30:00,58.61,58.74,58.6,58.66,152903.0,34.127,34.2026,34.1211,34.1561,152903.0
2018-08-30 14:00:00,58.66,58.68,58.47,58.57,262074.0,34.1561,34.1677,34.0454,34.1037,262074.0
2018-08-30 14:30:00,58.57,58.68,58.55,58.57,172792.0,34.1037,34.1677,34.092,34.1037,172792.0
2018-08-30 15:00:00,58.57,58.62,58.53,58.57,200060.0,34.1037,34.1328,34.0804,34.1037,200060.0
2018-08-30 15:30:00,58.58,58.73,58.57,58.68,440578.0,34.1095,34.1968,34.1037,34.1677,440578.0
2018-08-31 09:30:00,58.55,58.93,58.55,58.87,294630.0,34.092,34.3133,34.092,34.2783,294630.0
2018-08-31 10:00:00,58.86,59.02,58.84,58.87,242305.0,34.2725,34.3657,34.2609,34.2783,242305.0
2018-08-31 10:30:00,58.86,58.98,58.74,58.85,198891.0,34.2725,34.3424,34.2026,34.2667,198891.0
2018-08-31 11:00:00,58.85,58.93,58.74,58.76,250901.0,34.2667,34.3133,34.2026,34.2143,250901.0
2018-08-31 11:30:00,58.76,58.87,58.74,58.78,164901.0,34.2143,34.2783,34.2026,34.2259,164901.0
2018-08-31 12:00:00,58.78,58.8,58.61,58.61,109808.0,34.2259,34.2376,34.127,34.127,109808.0
2018-08-31 12:30:00,58.6,58.61,58.47,58.52,169923.0,34.1211,34.127,34.0454,34.0745,169923.0
2018-08-31 13:00:00,58.52,58.53,58.42,58.47,122095.0,34.0745,34.0804,34.0163,34.0454,122095.0
2018-08-31 13:30:00,58.47,58.5,58.44,58.46,119125.0,34.0454,34.0629,34.028,34.0396,119125.0
2018-08-31 14:00:00,58.47,58.47,58.4,58.42,167024.0,34.0454,34.0454,34.0047,34.0163,167024.0
2018-08-31 14:30:00,58.43,58.46,58.4,58.41,136314.0,34.0221,34.0396,34.0047,34.0105,136314.0
2018-08-31 15:00:00,58.41,58.45,58.35,58.37,184087.0,34.0105,34.0338,33.9756,33.9872,184087.0
2018-08-31 15:30:00,58.38,58.6,58.37,58.49,581440.0,33.993,34.1211,33.9872,34.0571,581440.0
2018-09-04 09:30:00,58.64,58.97,58.45,58.9,458958.0,34.1444,34.3366,34.0338,34.2958,458958.0
2018-09-04 10:00:00,58.93,59.11,58.85,59.01,397256.0,34.3133,34.4181,34.2667,34.3599,397256.0
2018-09-04 10:30:00,59.01,59.04,58.9,58.93,217661.0,34.3599,34.3773,34.2958,34.3133,217661.0
2018-09-04 11:00:00,58.93,59.07,58.89,59.07,173068.0,34.3133,34.3948,34.29,34.3948,173068.0
2018-09-04 11:30:00,59.06,59.36,59.04,59.31,230944.0,34.389,34.5637,34.3773,34.5345,230944.0
2018-09-04 12:00:00,59.31,59.36,59.18,59.29,170419.0,34.5345,34.5637,34.4588,34.5229,170419.0
2018-09-04 12:30:00,59.29,59.29,59.13,59.24,118245.0,34.5229,34.5229,34.4297,34.4938,118245.0
2018-09-04 13:00:00,59.23,59.24,59.06,59.06,145951.0,34.488,34.4938,34.389,34.389,145951.0
2018-09-04 13:30:00,59.06,59.17,59.05,59.08,176776.0,34.389,34.453,34.3832,34.4006,176776.0
2018-09-04 14:00:00,59.08,59.12,58.95,59.03,167400.0,34.4006,34.4239,34.3249,34.3715,167400.0
2018-09-04 14:30:00,59.03,59.04,58.98,58.99,153232.0,34.3715,34.3773,34.3424,34.3482,153232.0
2018-09-04 15:00:00,58.98,59.01,58.92,58.93,171033.0,34.3424,34.3599,34.3075,34.3133,171033.0
2018-09-04 15:30:00,58.93,59.14,58.87,59.11,762407.0,34.3133,34.4356,34.2783,34.4181,762407.0
2018-09-05 09:30:00,59.08,59.59,58.93,59.57,698653.0,34.4006,34.6976,34.3133,34.6859,698653.0
2018-09-05 10:00:00,59.56,60.08,59.52,59.97,514959.0,34.6801,34.9829,34.6568,34.9188,514959.0
2018-09-05 10:30:00,59.97,60.27,59.79,59.85,527154.0,34.9188,35.0935,34.814,34.849,527154.0
2018-09-05 11:00:00,59.86,60.03,59.79,59.8,273940.0,34.8548,34.9538,34.814,34.8199,273940.0
2018-09-05 11:30:00,59.8,60.0,59.74,59.94,258794.0,34.8199,34.9363,34.7849,34.9014,258794.0
2018-09-05 12:00:00,59.94,60.02,59.89,60.02,169059.0,34.9014,34.948,34.8723,34.948,169059.0
2018-09-05 12:30:00,60.02,60.16,59.99,60.12,204961.0,34.948,35.0295,34.9305,35.0062,204961.0
2018-09-05 13:00:00,60.12,60.22,60.11,60.19,209220.0,35.0062,35.0644,35.0004,35.0469,209220.0
2018-09-05 13:30:00,60.19,60.24,60.13,60.18,253669.0,35.0469,35.0761,35.012,35.0411,253669.0
2018-09-05 14:00:00,60.17,60.64,60.16,60.55,356414.0,35.0353,35.309,35.0295,35.2566,356414.0
2018-09-05 14:30:00,60.55,60.68,60.47,60.58,341339.0,35.2566,35.3323,35.21,35.274,341339.0
2018-09-05 15:00:00,60.58,60.59,60.5,60.57,273382.0,35.274,35.2799,35.2274,35.2682,273382.0
2018-09-05 15:30:00,60.57,60.68,60.42,60.65,1071366.0,35.2682,35.3323,35.1809,35.3148,1071366.0
2018-09-06 09:30:00,60.62,60.9,60.44,60.82,499021.0,35.2973,35.4604,35.1925,35.4138,499021.0
2018-09-06 10:00:00,60.82,60.89,60.32,60.44,501015.0,35.4138,35.4545,35.1226,35.1925,501015.0
2018-09-06 10:30:00,60.43,60.63,60.39,60.56,313919.0,35.1867,35.3031,35.1634,35.2624,313919.0
2018-09-06 11:00:00,60.56,60.73,60.52,60.59,431280.0,35.2624,35.3614,35.2391,35.2799,431280.0
2018-09-06 11:30:00,60.59,60.82,60.55,60.79,472503.0,35.2799,35.4138,35.2566,35.3963,472503.0
2018-09-06 12:00:00,60.78,60.8,60.71,60.72,195980.0,35.3905,35.4021,35.3497,35.3555,195980.0
2018-09-06 12:30:00,60.72,60.78,60.7,60.73,161131.0,35.3555,35.3905,35.3439,35.3614,161131.0
2018-09-06 13:00:00,60.73,60.74,60.64,60.71,207825.0,35.3614,35.3672,35.309,35.3497,207825.0
2018-09-06 13:30:00,60.71,60.71,60.59,60.7,214326.0,35.3497,35.3497,35.2799,35.3439,214326.0
2018-09-06 14:00:00,60.7,60.72,60.64,60.67,239259.0,35.3439,35.3555,35.309,35.3264,239259.0
2018-09-06 14:30:00,60.67,60.74,60.65,60.72,188279.0,35.3264,35.3672,35.3148,35.3555,188279.0
2018-09-06 15:00:00,60.72,60.87,60.71,60.8,395968.0,35.3555,35.4429,35.3497,35.4021,395968.0
2018-09-06 15:30:00,60.8,60.83,60.73,60.78,535120.0,35.4021,35.4196,35.3614,35.3905,535120.0
2018-09-07 09:30:00,60.51,60.9,60.45,60.53,579496.0,35.2333,35.4604,35.1983,35.2449,579496.0
2018-09-07 10:00:00,60.53,60.84,60.41,60.74,489469.0,35.2449,35.4254,35.175,35.3672,489469.0
2018-09-07 10:30:00,60.74,60.99,60.67,60.88,425426.0,35.3672,35.5128,35.3264,35.4487,425426.0
2018-09-07 11:00:00,60.88,60.9,60.64,60.76,330031.0,35.4487,35.4604,35.309,35.3788,330031.0
2018-09-07 11:30:00,60.75,60.9,60.73,60.82,287312.0,35.373,35.4604,35.3614,35.4138,287312.0
2018-09-07 12:00:00,60.83,60.95,60.79,60.92,323962.0,35.4196,35.4895,35.3963,35.472,323962.0
2018-09-07 12:30:00,60.92,61.0,60.87,60.92,217216.0,35.472,35.5186,35.4429,35.472,217216.0
2018-09-07 13:00:00,60.93,61.06,60.92,61.02,336823.0,35.4778,35.5535,35.472,35.5302,336823.0
2018-09-07 13:30:00,61.02,61.02,60.94,61.01,201171.0,35.5302,35.5302,35.4836,35.5244,201171.0
2018-09-07 14:00:00,61.01,61.03,60.95,61.01,199454.0,35.5244,35.5361,35.4895,35.5244,199454.0
2018-09-07 14:30:00,61.02,61.04,60.85,60.94,301714.0,35.5302,35.5419,35.4312,35.4836,301714.0
2018-09-07 15:00:00,60.94,60.99,60.84,60.9,360949.0,35.4836,35.5128,35.4254,35.4604,360949.0
2018-09-07 15:30:00,60.9,61.0,60.81,60.93,1048664.0,35.4604,35.5186,35.408,35.4778,1048664.0
2018-09-10 09:30:00,61.02,61.69,61.0,61.44,653831.0,35.5302,35.9204,35.5186,35.7748,653831.0
2018-09-10 10:00:00,61.45,61.5,61.27,61.3,429702.0,35.7806,35.8097,35.6758,35.6933,429702.0
2018-09-10 10:30:00,61.3,61.31,60.99,61.07,367639.0,35.6933,35.6991,35.5128,35.5593,367639.0
2018-09-10 11:00:00,61.07,61.17,60.97,61.0,251597.0,35.5593,35.6176,35.5011,35.5186,251597.0
2018-09-10 11:30:00,61.0,61.01,60.82,60.9,286363.0,35.5186,35.5244,35.4138,35.4604,286363.0
2018-09-10 12:00:00,60.91,60.95,60.72,60.82,282573.0,35.4662,35.4895,35.3555,35.4138,282573.0
2018-09-10 12:30:00,60.82,60.82,60.63,60.65,234751.0,35.4138,35.4138,35.3031,35.3148,234751.0
2018-09-10 13:00:00,60.64,60.67,60.59,60.6,208617.0,35.309,35.3264,35.2799,35.2857,208617.0
2018-09-10 13:30:00,60.61,60.65,60.54,60.63,248423.0,35.2915,35.3148,35.2507,35.3031,248423.0
2018-09-10 14:00:00,60.63,60.71,60.6,60.61,291812.0,35.3031,35.3497,35.2857,35.2915,291812.0
2018-09-10 14:30:00,60.61,60.82,60.6,60.77,269065.0,35.2915,35.4138,35.2857,35.3847,269065.0
2018-09-10 15:00:00,60.77,60.79,60.71,60.74,207015.0,35.3847,35.3963,35.3497,35.3672,207015.0
2018-09-10 15:30:00,60.74,60.74,60.56,60.58,720467.0,35.3672,35.3672,35.2624,35.274,720467.0
2018-09-11 09:30:00,60.56,60.7,60.02,60.08,519054.0,35.2624,35.3439,34.948,34.9829,519054.0
2018-09-11 10:00:00,60.08,60.08,59.72,59.79,578801.0,34.9829,34.9829,34.7733,34.814,578801.0
2018-09-11 10:30:00,59.78,59.8,59.44,59.53,603949.0,34.8082,34.8199,34.6102,34.6626,603949.0
2018-09-11 11:00:00,59.52,59.54,59.34,59.45,414058.0,34.6568,34.6685,34.552,34.6161,414058.0
2018-09-11 11:30:00,59.45,59.5,59.39,59.43,336772.0,34.6161,34.6452,34.5811,34.6044,336772.0
2018-09-11 12:00:00,59.43,59.58,59.4,59.54,273070.0,34.6044,34.6918,34.5869,34.6685,273070.0
2018-09-11 12:30:00,59.53,59.68,59.48,59.68,316970.0,34.6626,34.75,34.6335,34.75,316970.0
2018-09-11 13:00:00,59.67,59.82,59.64,59.77,284323.0,34.7442,34.8315,34.7267,34.8024,284323.0
2018-09-11 13:30:00,59.78,59.81,59.7,59.8,257823.0,34.8082,34.8257,34.7616,34.8199,257823.0
2018-09-11 14:00:00,59.8,59.87,59.74,59.76,348106.0,34.8199,34.8606,34.7849,34.7966,348106.0
2018-09-11 14:30:00,59.77,59.83,59.73,59.78,325843.0,34.8024,34.8373,34.7791,34.8082,325843.0
2018-09-11 15:00:00,59.79,59.82,59.67,59.68,329024.0,34.814,34.8315,34.7442,34.75,329024.0
2018-09-11 15:30:00,59.67,59.68,59.38,59.48,893446.0,34.7442,34.75,34.5753,34.6335,893446.0
2018-09-12 09:30:00,59.51,62.39,59.12,62.04,3278436.0,34.651,36.3279,34.4239,36.1241,3278436.0
2018-09-12 10:00:00,62.04,63.55,61.92,63.55,1917313.0,36.1241,37.0034,36.0543,37.0034,1917313.0
2018-09-12 10:30:00,63.55,64.04,63.31,63.88,2110434.0,37.0034,37.2887,36.8636,37.1955,2110434.0
2018-09-12 11:00:00,63.88,63.97,63.35,63.43,1325239.0,37.1955,37.2479,36.8869,36.9335,1325239.0
2018-09-12 11:30:00,63.43,63.89,63.32,63.83,1115097.0,36.9335,37.2013,36.8695,37.1664,1115097.0
2018-09-12 12:00:00,63.83,63.94,63.63,63.73,679430.0,37.1664,37.2305,37.05,37.1082,679430.0
2018-09-12 12:30:00,63.74,63.83,63.41,63.52,745764.0,37.114,37.1664,36.9219,36.9859,745764.0
2018-09-12 13:00:00,63.52,63.52,63.2,63.35,523053.0,36.9859,36.9859,36.7996,36.8869,523053.0
2018-09-12 13:30:00,63.36,63.45,63.23,63.29,519669.0,36.8927,36.9451,36.817,36.852,519669.0
2018-09-12 14:00:00,63.29,63.32,63.12,63.24,587908.0,36.852,36.8695,36.753,36.8229,587908.0
2018-09-12 14:30:00,63.23,63.39,63.19,63.29,480664.0,36.817,36.9102,36.7938,36.852,480664.0
2018-09-12 15:00:00,63.28,63.55,63.27,63.53,697169.0,36.8462,37.0034,36.8403,36.9917,697169.0
2018-09-12 15:30:00,63.53,63.65,63.43,63.44,1442638.0,36.9917,37.0616,36.9335,36.9393,1442638.0
2018-09-13 09:30:00,62.41,62.48,60.64,61.13,1424066.0,36.8126,36.8539,35.7686,36.0576,1424066.0
2018-09-13 10:00:00,61.13,61.24,60.87,61.18,952815.0,36.0576,36.1225,35.9042,36.0871,952815.0
2018-09-13 10:30:00,61.19,61.19,60.89,61.0,712917.0,36.093,36.093,35.916,35.9809,712917.0
2018-09-13 11:00:00,61.0,61.3,60.91,61.16,586080.0,35.9809,36.1579,35.9278,36.0753,586080.0
2018-09-13 11:30:00,61.16,61.2,60.93,61.05,386014.0,36.0753,36.0989,35.9396,36.0104,386014.0
2018-09-13 12:00:00,61.06,61.1,60.91,61.06,345724.0,36.0163,36.0399,35.9278,36.0163,345724.0
2018-09-13 12:30:00,61.06,61.09,60.84,60.99,255027.0,36.0163,36.034,35.8865,35.975,255027.0
2018-09-13 13:00:00,60.98,61.03,60.95,61.0,233474.0,35.9691,35.9986,35.9514,35.9809,233474.0
2018-09-13 13:30:00,60.99,61.04,60.93,61.0,290251.0,35.975,36.0045,35.9396,35.9809,290251.0
2018-09-13 14:00:00,60.99,61.15,60.98,61.13,239097.0,35.975,36.0694,35.9691,36.0576,239097.0
2018-09-13 14:30:00,61.13,61.29,61.13,61.26,233606.0,36.0576,36.152,36.0576,36.1343,233606.0
2018-09-13 15:00:00,61.26,61.43,61.24,61.43,392600.0,36.1343,36.2346,36.1225,36.2346,392600.0
2018-09-13 15:30:00,61.43,61.5,61.42,61.47,907813.0,36.2346,36.2758,36.2287,36.2581,907813.0
2018-09-14 09:30:00,61.64,61.67,60.69,61.1,630717.0,36.3584,36.3761,35.7981,36.0399,630717.0
2018-09-14 10:00:00,61.1,61.13,60.83,60.97,497368.0,36.0399,36.0576,35.8806,35.9632,497368.0
2018-09-14 10:30:00,60.97,61.4,60.79,61.27,932021.0,35.9632,36.2169,35.857,36.1402,932021.0
2018-09-14 11:00:00,61.27,61.34,61.14,61.15,303563.0,36.1402,36.1815,36.0635,36.0694,303563.0
2018-09-14 11:30:00,61.15,61.27,61.07,61.27,275746.0,36.0694,36.1402,36.0222,36.1402,275746.0
2018-09-14 12:00:00,61.26,61.4,61.14,61.36,254350.0,36.1343,36.2169,36.0635,36.1933,254350.0
2018-09-14 12:30:00,61.37,61.55,61.36,61.53,270602.0,36.1992,36.3053,36.1933,36.2935,270602.0
2018-09-14 13:00:00,61.54,61.65,61.46,61.64,376658.0,36.2994,36.3643,36.2522,36.3584,376658.0
2018-09-14 13:30:00,61.63,61.72,61.61,61.69,265219.0,36.3525,36.4056,36.3407,36.3879,265219.0
2018-09-14 14:00:00,61.69,61.8,61.67,61.79,412811.0,36.3879,36.4528,36.3761,36.4469,412811.0
2018-09-14 14:30:00,61.8,62.15,61.8,62.03,561817.0,36.4528,36.6592,36.4528,36.5885,561817.0
2018-09-14 15:00:00,62.03,62.1,61.95,62.03,235922.0,36.5885,36.6298,36.5413,36.5885,235922.0
2018-09-14 15:30:00,62.03,62.1,61.99,62.07,803898.0,36.5885,36.6298,36.5649,36.6121,803898.0
2018-09-17 09:30:00,62.07,62.49,61.73,62.36,551235.0,36.6121,36.8598,36.4115,36.7831,551235.0
2018-09-17 10:00:00,62.36,62.59,62.26,62.39,493503.0,36.7831,36.9188,36.7241,36.8008,493503.0
2018-09-17 10:30:00,62.4,62.48,62.14,62.31,413680.0,36.8067,36.8539,36.6533,36.7536,413680.0
2018-09-17 11:00:00,62.32,62.36,62.18,62.2,307318.0,36.7595,36.7831,36.6769,36.6887,307318.0
2018-09-17 11:30:00,62.21,62.36,62.17,62.23,224037.0,36.6946,36.7831,36.671,36.7064,224037.0
2018-09-17 12:00:00,62.23,62.32,62.2,62.31,170016.0,36.7064,36.7595,36.6887,36.7536,170016.0
2018-09-17 12:30:00,62.32,62.39,62.24,62.35,211665.0,36.7595,36.8008,36.7123,36.7772,211665.0
2018-09-17 13:00:00,62.34,62.46,62.32,62.46,195981.0,36.7713,36.8421,36.7595,36.8421,195981.0
2018-09-17 13:30:00,62.46,62.55,62.35,62.41,361000.0,36.8421,36.8952,36.7772,36.8126,361000.0
2018-09-17 14:00:00,62.42,62.45,62.27,62.35,194321.0,36.8185,36.8362,36.73,36.7772,194321.0
2018-09-17 14:30:00,62.35,62.36,62.26,62.32,188494.0,36.7772,36.7831,36.7241,36.7595,188494.0
2018-09-17 15:00:00,62.31,62.43,62.31,62.38,227142.0,36.7536,36.8244,36.7536,36.7949,227142.0
2018-09-17 15:30:00,62.38,62.5,62.37,62.44,899472.0,36.7949,36.8657,36.789,36.8303,899472.0
2018-09-18 09:30:00,62.67,62.81,62.04,62.16,657740.0,36.966,37.0485,36.5944,36.6651,657740.0
2018-09-18 10:00:00,62.17,62.26,61.81,62.23,599973.0,36.671,36.7241,36.4587,36.7064,599973.0
2018-09-18 10:30:00,62.24,62.24,61.89,62.11,397249.0,36.7123,36.7123,36.5059,36.6356,397249.0
2018-09-18 11:00:00,62.1,62.24,61.96,62.01,338812.0,36.6298,36.7123,36.5472,36.5767,338812.0
2018-09-18 11:30:00,62.02,62.07,61.96,61.99,199492.0,36.5826,36.6121,36.5472,36.5649,199492.0
2018-09-18 12:00:00,61.98,62.16,61.93,62.13,262166.0,36.559,36.6651,36.5295,36.6474,262166.0
2018-09-18 12:30:00,62.14,62.15,62.04,62.09,196413.0,36.6533,36.6592,36.5944,36.6239,196413.0
2018-09-18 13:00:00,62.1,62.21,62.08,62.17,171832.0,36.6298,36.6946,36.618,36.671,171832.0
2018-09-18 13:30:00,62.16,62.25,62.15,62.24,185812.0,36.6651,36.7182,36.6592,36.7123,185812.0
2018-09-18 14:00:00,62.23,62.26,62.17,62.22,168589.0,36.7064,36.7241,36.671,36.7005,168589.0
2018-09-18 14:30:00,62.22,62.22,62.12,62.19,182516.0,36.7005,36.7005,36.6415,36.6828,182516.0
2018-09-18 15:00:00,62.19,62.3,62.15,62.23,274347.0,36.6828,36.7477,36.6592,36.7064,274347.0
2018-09-18 15:30:00,62.23,62.26,62.14,62.15,579000.0,36.7064,36.7241,36.6533,36.6592,579000.0
2018-09-19 09:30:00,61.88,62.7,61.87,62.34,520783.0,36.5,36.9837,36.4941,36.7713,520783.0
2018-09-19 10:00:00,62.35,62.53,62.12,62.29,323149.0,36.7772,36.8834,36.6415,36.7418,323149.0
2018-09-19 10:30:00,62.28,62.34,62.07,62.26,218137.0,36.7359,36.7713,36.6121,36.7241,218137.0
2018-09-19 11:00:00,62.25,62.41,62.05,62.12,240767.0,36.7182,36.8126,36.6003,36.6415,240767.0
2018-09-19 11:30:00,62.12,62.31,62.07,62.2,242888.0,36.6415,36.7536,36.6121,36.6887,242888.0
2018-09-19 12:00:00,62.21,62.27,62.04,62.09,180440.0,36.6946,36.73,36.5944,36.6239,180440.0
2018-09-19 12:30:00,62.09,62.13,62.01,62.02,175746.0,36.6239,36.6474,36.5767,36.5826,175746.0
2018-09-19 13:00:00,62.02,62.03,61.81,61.89,272904.0,36.5826,36.5885,36.4587,36.5059,272904.0
2018-09-19 13:30:00,61.9,61.91,61.35,61.37,416400.0,36.5118,36.5177,36.1874,36.1992,416400.0
2018-09-19 14:00:00,61.38,61.72,61.35,61.63,228434.0,36.2051,36.4056,36.1874,36.3525,228434.0
2018-09-19 14:30:00,61.63,61.8,61.63,61.77,175291.0,36.3525,36.4528,36.3525,36.4351,175291.0
2018-09-19 15:00:00,61.78,61.83,61.73,61.8,156884.0,36.441,36.4705,36.4115,36.4528,156884.0
2018-09-19 15:30:00,61.79,61.85,61.75,61.83,421939.0,36.4469,36.4823,36.4233,36.4705,421939.0
2018-09-20 09:30:00,62.0,62.5,61.94,62.01,563222.0,36.5708,36.8657,36.5354,36.5767,563222.0
2018-09-20 10:00:00,62.03,62.08,61.77,62.05,235628.0,36.5885,36.618,36.4351,36.6003,235628.0
2018-09-20 10:30:00,62.06,62.12,61.83,61.91,296409.0,36.6062,36.6415,36.4705,36.5177,296409.0
2018-09-20 11:00:00,61.89,62.16,61.69,62.11,357629.0,36.5059,36.6651,36.3879,36.6356,357629.0
2018-09-20 11:30:00,62.12,62.19,62.02,62.19,195965.0,36.6415,36.6828,36.5826,36.6828,195965.0
2018-09-20 12:00:00,62.2,62.23,62.1,62.11,183234.0,36.6887,36.7064,36.6298,36.6356,183234.0
2018-09-20 12:30:00,62.11,62.23,62.07,62.17,183634.0,36.6356,36.7064,36.6121,36.671,183634.0
2018-09-20 13:00:00,62.18,62.29,62.12,62.14,132715.0,36.6769,36.7418,36.6415,36.6533,132715.0
2018-09-20 13:30:00,62.14,62.15,62.02,62.05,173906.0,36.6533,36.6592,36.5826,36.6003,173906.0
2018-09-20 14:00:00,62.06,62.22,62.03,62.21,190331.0,36.6062,36.7005,36.5885,36.6946,190331.0
2018-09-20 14:30:00,62.21,62.21,62.1,62.13,209533.0,36.6946,36.6946,36.6298,36.6474,209533.0
2018-09-20 15:00:00,62.13,62.28,62.06,62.23,336786.0,36.6474,36.7359,36.6062,36.7064,336786.0
2018-09-20 15:30:00,62.23,62.38,62.2,62.26,754639.0,36.7064,36.7949,36.6887,36.7241,754639.0
2018-09-21 09:30:00,62.45,62.53,62.15,62.37,2612573.0,36.8362,36.8834,36.6592,36.789,2612573.0
2018-09-21 10:00:00,62.33,62.64,62.31,62.5,281664.0,36.7654,36.9483,36.7536,36.8657,281664.0
2018-09-21 10:30:00,62.51,62.56,62.35,62.46,258823.0,36.8716,36.9011,36.7772,36.8421,258823.0
2018-09-21 11:00:00,62.46,62.52,62.23,62.3,230956.0,36.8421,36.8775,36.7064,36.7477,230956.0
2018-09-21 11:30:00,62.29,62.36,62.17,62.31,519281.0,36.7418,36.7831,36.671,36.7536,519281.0
2018-09-21 12:00:00,62.31,62.32,62.18,62.29,157107.0,36.7536,36.7595,36.6769,36.7418,157107.0
2018-09-21 12:30:00,62.29,62.41,62.22,62.29,216683.0,36.7418,36.8126,36.7005,36.7418,216683.0
2018-09-21 13:00:00,62.28,62.37,62.21,62.35,153263.0,36.7359,36.789,36.6946,36.7772,153263.0
2018-09-21 13:30:00,62.34,62.4,62.25,62.32,137663.0,36.7713,36.8067,36.7182,36.7595,137663.0
2018-09-21 14:00:00,62.32,62.45,62.27,62.29,199127.0,36.7595,36.8362,36.73,36.7418,199127.0
2018-09-21 14:30:00,62.29,62.37,62.24,62.25,228587.0,36.7418,36.789,36.7123,36.7182,228587.0
2018-09-21 15:00:00,62.25,62.36,62.22,62.31,379624.0,36.7182,36.7831,36.7005,36.7536,379624.0
2018-09-21 15:30:00,62.32,62.65,62.31,62.55,1155694.0,36.7595,36.9542,36.7536,36.8952,1155694.0
2018-09-24 09:30:00,62.06,62.49,61.38,61.46,513883.0,36.6062,36.8598,36.2051,36.2522,513883.0
2018-09-24 10:00:00,61.44,61.76,61.37,61.52,386709.0,36.2404,36.4292,36.1992,36.2876,386709.0
2018-09-24 10:30:00,61.51,61.63,61.23,61.39,454667.0,36.2817,36.3525,36.1166,36.211,454667.0
2018-09-24 11:00:00,61.39,61.58,61.38,61.49,279975.0,36.211,36.323,36.2051,36.2699,279975.0
2018-09-24 11:30:00,61.49,61.49,61.18,61.19,210287.0,36.2699,36.2699,36.0871,36.093,210287.0
2018-09-24 12:00:00,61.2,61.28,61.1,61.12,237761.0,36.0989,36.1461,36.0399,36.0517,237761.0
2018-09-24 12:30:00,61.12,61.21,61.02,61.16,207570.0,36.0517,36.1048,35.9927,36.0753,207570.0
2018-09-24 13:00:00,61.16,61.2,61.07,61.18,187866.0,36.0753,36.0989,36.0222,36.0871,187866.0
2018-09-24 13:30:00,61.18,61.22,61.12,61.15,177768.0,36.0871,36.1107,36.0517,36.0694,177768.0
2018-09-24 14:00:00,61.15,61.23,61.11,61.12,245125.0,36.0694,36.1166,36.0458,36.0517,245125.0
2018-09-24 14:30:00,61.13,61.25,61.12,61.23,167098.0,36.0576,36.1284,36.0517,36.1166,167098.0
2018-09-24 15:00:00,61.23,61.23,61.12,61.2,226488.0,36.1166,36.1166,36.0517,36.0989,226488.0
2018-09-24 15:30:00,61.2,61.22,61.03,61.08,994959.0,36.0989,36.1107,35.9986,36.0281,994959.0
2018-09-25 09:30:00,61.6,61.81,60.84,61.11,663204.0,36.3348,36.4587,35.8865,36.0458,663204.0
2018-09-25 10:00:00,61.13,61.42,61.08,61.23,409567.0,36.0576,36.2287,36.0281,36.1166,409567.0
2018-09-25 10:30:00,61.22,61.41,61.13,61.36,298862.0,36.1107,36.2228,36.0576,36.1933,298862.0
2018-09-25 11:00:00,61.36,61.52,61.3,61.5,271824.0,36.1933,36.2876,36.1579,36.2758,271824.0
2018-09-25 11:30:00,61.5,61.54,61.32,61.38,330992.0,36.2758,36.2994,36.1697,36.2051,330992.0
2018-09-25 12:00:00,61.38,61.42,61.02,61.1,238716.0,36.2051,36.2287,35.9927,36.0399,238716.0
2018-09-25 12:30:00,61.1,61.11,60.98,61.02,165804.0,36.0399,36.0458,35.9691,35.9927,165804.0
2018-09-25 13:00:00,61.02,61.05,60.95,60.99,152708.0,35.9927,36.0104,35.9514,35.975,152708.0
2018-09-25 13:30:00,61.0,61.01,60.89,60.94,202994.0,35.9809,35.9868,35.916,35.9455,202994.0
2018-09-25 14:00:00,60.95,61.03,60.88,60.97,173561.0,35.9514,35.9986,35.9101,35.9632,173561.0
2018-09-25 14:30:00,60.97,60.97,60.76,60.89,366722.0,35.9632,35.9632,35.8394,35.916,366722.0
2018-09-25 15:00:00,60.89,60.91,60.81,60.87,178063.0,35.916,35.9278,35.8688,35.9042,178063.0
2018-09-25 15:30:00,60.87,60.92,60.68,60.72,758851.0,35.9042,35.9337,35.7922,35.8158,758851.0
2018-09-26 09:30:00,61.03,61.25,60.75,61.04,428375.0,35.9986,36.1284,35.8335,36.0045,428375.0
2018-09-26 10:00:00,61.05,61.25,61.03,61.09,316934.0,36.0104,36.1284,35.9986,36.034,316934.0
2018-09-26 10:30:00,61.09,61.27,61.01,61.2,265617.0,36.034,36.1402,35.9868,36.0989,265617.0
2018-09-26 11:00:00,61.19,61.29,61.16,61.23,220023.0,36.093,36.152,36.0753,36.1166,220023.0
2018-09-26 11:30:00,61.23,61.28,61.09,61.1,185707.0,36.1166,36.1461,36.034,36.0399,185707.0
2018-09-26 12:00:00,61.09,61.13,61.01,61.03,106465.0,36.034,36.0576,35.9868,35.9986,106465.0
2018-09-26 12:30:00,61.04,61.15,61.03,61.03,143150.0,36.0045,36.0694,35.9986,35.9986,143150.0
2018-09-26 13:00:00,61.04,61.07,60.93,61.04,180292.0,36.0045,36.0222,35.9396,36.0045,180292.0
2018-09-26 13:30:00,61.05,61.13,60.99,61.01,164061.0,36.0104,36.0576,35.975,35.9868,164061.0
2018-09-26 14:00:00,61.01,61.21,60.84,60.89,226156.0,35.9868,36.1048,35.8865,35.916,226156.0
2018-09-26 14:30:00,60.89,61.01,60.88,61.0,219829.0,35.916,35.9868,35.9101,35.9809,219829.0
2018-09-26 15:00:00,61.0,61.03,60.87,61.0,255485.0,35.9809,35.9986,35.9042,35.9809,255485.0
2018-09-26 15:30:00,60.99,61.02,60.74,60.82,954532.0,35.975,35.9927,35.8276,35.8747,954532.0
2018-09-27 09:30:00,60.79,61.1,60.63,61.09,300322.0,35.857,36.0399,35.7627,36.034,300322.0
2018-09-27 10:00:00,61.1,61.32,61.1,61.27,194717.0,36.0399,36.1697,36.0399,36.1402,194717.0
2018-09-27 10:30:00,61.28,61.39,61.11,61.21,194689.0,36.1461,36.211,36.0458,36.1048,194689.0
2018-09-27 11:00:00,61.21,61.5,61.16,61.37,141223.0,36.1048,36.2758,36.0753,36.1992,141223.0
2018-09-27 11:30:00,61.38,61.38,61.16,61.2,116617.0,36.2051,36.2051,36.0753,36.0989,116617.0
2018-09-27 12:00:00,61.21,61.28,61.11,61.14,118444.0,36.1048,36.1461,36.0458,36.0635,118444.0
2018-09-27 12:30:00,61.14,61.15,61.05,61.11,120713.0,36.0635,36.0694,36.0104,36.0458,120713.0
2018-09-27 13:00:00,61.1,61.17,61.07,61.13,137484.0,36.0399,36.0812,36.0222,36.0576,137484.0
2018-09-27 13:30:00,61.13,61.16,61.05,61.06,149035.0,36.0576,36.0753,36.0104,36.0163,149035.0
2018-09-27 14:00:00,61.06,61.09,60.99,61.02,134663.0,36.0163,36.034,35.975,35.9927,134663.0
2018-09-27 14:30:00,61.03,61.03,60.93,60.95,230575.0,35.9986,35.9986,35.9396,35.9514,230575.0
2018-09-27 15:00:00,60.95,60.96,60.87,60.9,270060.0,35.9514,35.9573,35.9042,35.9219,270060.0
2018-09-27 15:30:00,60.9,60.9,60.75,60.77,721227.0,35.9219,35.9219,35.8335,35.8452,721227.0
2018-09-28 09:30:00,60.84,60.96,60.64,60.68,468367.0,35.8865,35.9573,35.7686,35.7922,468367.0
2018-09-28 10:00:00,60.68,60.7,60.36,60.51,271742.0,35.7922,35.804,35.6034,35.6919,271742.0
2018-09-28 10:30:00,60.51,60.75,60.5,60.68,181327.0,35.6919,35.8335,35.686,35.7922,181327.0
2018-09-28 11:00:00,60.69,60.75,60.6,60.65,182210.0,35.7981,35.8335,35.745,35.7745,182210.0
2018-09-28 11:30:00,60.66,60.73,60.58,60.61,203725.0,35.7804,35.8217,35.7332,35.7509,203725.0
2018-09-28 12:00:00,60.62,60.63,60.32,60.33,255574.0,35.7568,35.7627,35.5798,35.5857,255574.0
2018-09-28 12:30:00,60.33,60.44,60.3,60.43,196511.0,35.5857,35.6506,35.568,35.6447,196511.0
2018-09-28 13:00:00,60.43,60.48,60.39,60.41,165795.0,35.6447,35.6742,35.6211,35.6329,165795.0
2018-09-28 13:30:00,60.42,60.58,60.41,60.53,165832.0,35.6388,35.7332,35.6329,35.7037,165832.0
2018-09-28 14:00:00,60.53,60.65,60.48,60.62,297380.0,35.7037,35.7745,35.6742,35.7568,297380.0
2018-09-28 14:30:00,60.63,60.64,60.46,60.48,221158.0,35.7627,35.7686,35.6624,35.6742,221158.0
2018-09-28 15:00:00,60.48,60.56,60.42,60.43,340068.0,35.6742,35.7214,35.6388,35.6447,340068.0
2018-09-28 15:30:00,60.42,60.51,60.27,60.31,1558808.0,35.6388,35.6919,35.5503,35.5739,1558808.0
2018-10-01 09:30:00,60.34,60.35,59.6,60.07,568549.0,35.5916,35.5975,35.1551,35.4324,568549.0
2018-10-01 10:00:00,60.07,60.39,60.06,60.37,362917.0,35.4324,35.6211,35.4265,35.6093,362917.0
2018-10-01 10:30:00,60.36,60.66,60.28,60.36,688039.0,35.6034,35.7804,35.5562,35.6034,688039.0
2018-10-01 11:00:00,60.36,60.4,60.26,60.27,246341.0,35.6034,35.627,35.5444,35.5503,246341.0
2018-10-01 11:30:00,60.27,60.36,60.17,60.22,279709.0,35.5503,35.6034,35.4913,35.5208,279709.0
2018-10-01 12:00:00,60.21,60.22,60.05,60.1,223511.0,35.5149,35.5208,35.4206,35.45,223511.0
2018-10-01 12:30:00,60.1,60.15,60.03,60.11,211664.0,35.45,35.4795,35.4088,35.4559,211664.0
2018-10-01 13:00:00,60.11,60.25,60.08,60.22,266874.0,35.4559,35.5385,35.4383,35.5208,266874.0
2018-10-01 13:30:00,60.23,60.24,60.15,60.21,216356.0,35.5267,35.5326,35.4795,35.5149,216356.0
2018-10-01 14:00:00,60.22,60.39,60.17,60.39,259058.0,35.5208,35.6211,35.4913,35.6211,259058.0
2018-10-01 14:30:00,60.39,60.46,60.31,60.32,506116.0,35.6211,35.6624,35.5739,35.5798,506116.0
2018-10-01 15:00:00,60.33,60.36,60.22,60.22,208764.0,35.5857,35.6034,35.5208,35.5208,208764.0
2018-10-01 15:30:00,60.23,60.35,60.18,60.32,760575.0,35.5267,35.5975,35.4972,35.5798,760575.0
2018-10-02 09:30:00,60.25,60.69,60.08,60.6,468261.0,35.5385,35.7981,35.4383,35.745,468261.0
2018-10-02 10:00:00,60.61,60.7,60.41,60.5,562365.0,35.7509,35.804,35.6329,35.686,562365.0
2018-10-02 10:30:00,60.5,60.53,60.21,60.26,342456.0,35.686,35.7037,35.5149,35.5444,342456.0
2018-10-02 11:00:00,60.25,60.3,60.05,60.25,499021.0,35.5385,35.568,35.4206,35.5385,499021.0
2018-10-02 11:30:00,60.25,60.89,60.2,60.8,1829289.0,35.5385,35.916,35.509,35.8629,1829289.0
2018-10-02 12:00:00,60.8,61.05,60.79,61.05,605712.0,35.8629,36.0104,35.857,36.0104,605712.0
2018-10-02 12:30:00,61.05,61.17,60.97,61.17,326455.0,36.0104,36.0812,35.9632,36.0812,326455.0
2018-10-02 13:00:00,61.17,61.28,61.13,61.21,346068.0,36.0812,36.1461,36.0576,36.1048,346068.0
2018-10-02 13:30:00,61.22,61.31,61.13,61.25,360722.0,36.1107,36.1638,36.0576,36.1284,360722.0
2018-10-02 14:00:00,61.24,61.25,61.11,61.14,348393.0,36.1225,36.1284,36.0458,36.0635,348393.0
2018-10-02 14:30:00,61.14,61.15,61.07,61.09,308711.0,36.0635,36.0694,36.0222,36.034,308711.0
2018-10-02 15:00:00,61.09,61.2,61.06,61.19,382383.0,36.034,36.0989,36.0163,36.093,382383.0
2018-10-02 15:30:00,61.19,61.39,61.15,61.3,1595579.0,36.093,36.211,36.0694,36.1579,1595579.0
2018-10-03 09:30:00,61.42,61.98,61.26,61.7,1146075.0,36.2287,36.559,36.1343,36.3938,1146075.0
2018-10-03 10:00:00,61.69,62.1,61.63,61.88,616923.0,36.3879,36.6298,36.3525,36.5,616923.0
2018-10-03 10:30:00,61.89,62.03,61.79,62.01,287982.0,36.5059,36.5885,36.4469,36.5767,287982.0
2018-10-03 11:00:00,62.01,62.06,61.67,61.71,370225.0,36.5767,36.6062,36.3761,36.3997,370225.0
2018-10-03 11:30:00,61.72,61.78,61.35,61.47,480870.0,36.4056,36.441,36.1874,36.2581,480870.0
2018-10-03 12:00:00,61.47,61.7,61.39,61.67,522441.0,36.2581,36.3938,36.211,36.3761,522441.0
2018-10-03 12:30:00,61.67,61.67,61.53,61.55,312820.0,36.3761,36.3761,36.2935,36.3053,312820.0
2018-10-03 13:00:00,61.54,61.56,61.43,61.5,244552.0,36.2994,36.3112,36.2346,36.2758,244552.0
2018-10-03 13:30:00,61.5,61.53,61.43,61.47,271435.0,36.2758,36.2935,36.2346,36.2581,271435.0
2018-10-03 14:00:00,61.47,61.48,61.15,61.16,195951.0,36.2581,36.264,36.0694,36.0753,195951.0
2018-10-03 14:30:00,61.16,61.16,60.94,61.06,258933.0,36.0753,36.0753,35.9455,36.0163,258933.0
2018-10-03 15:00:00,61.06,61.08,60.88,60.93,186967.0,36.0163,36.0281,35.9101,35.9396,186967.0
2018-10-03 15:30:00,60.93,60.95,60.76,60.88,535073.0,35.9396,35.9514,35.8394,35.9101,535073.0
2018-10-04 09:30:00,60.45,60.94,60.02,60.7,468901.0,35.6565,35.9455,35.4029,35.804,468901.0
2018-10-04 10:00:00,60.69,60.86,60.58,60.8,343976.0,35.7981,35.8983,35.7332,35.8629,343976.0
2018-10-04 10:30:00,60.79,61.06,60.77,61.04,436890.0,35.857,36.0163,35.8452,36.0045,436890.0
2018-10-04 11:00:00,61.05,61.17,60.99,61.12,312279.0,36.0104,36.0812,35.975,36.0517,312279.0
2018-10-04 11:30:00,61.13,61.19,60.96,61.08,240138.0,36.0576,36.093,35.9573,36.0281,240138.0
2018-10-04 12:00:00,61.08,61.35,61.07,61.31,219301.0,36.0281,36.1874,36.0222,36.1638,219301.0
2018-10-04 12:30:00,61.31,61.51,61.28,61.39,277630.0,36.1638,36.2817,36.1461,36.211,277630.0
2018-10-04 13:00:00,61.39,61.4,61.21,61.23,196277.0,36.211,36.2169,36.1048,36.1166,196277.0
2018-10-04 13:30:00,61.24,61.38,61.19,61.24,200597.0,36.1225,36.2051,36.093,36.1225,200597.0
2018-10-04 14:00:00,61.22,61.3,61.18,61.28,198146.0,36.1107,36.1579,36.0871,36.1461,198146.0
2018-10-04 14:30:00,61.27,61.51,61.26,61.48,194227.0,36.1402,36.2817,36.1343,36.264,194227.0
2018-10-04 15:00:00,61.49,61.69,61.44,61.63,493302.0,36.2699,36.3879,36.2404,36.3525,493302.0
2018-10-04 15:30:00,61.64,61.91,61.59,61.79,1341444.0,36.3584,36.5177,36.3289,36.4469,1341444.0
2018-10-05 09:30:00,61.75,62.15,61.45,61.6,554202.0,36.4233,36.6592,36.2463,36.3348,554202.0
2018-10-05 10:00:00,61.61,61.85,61.53,61.85,379113.0,36.3407,36.4823,36.2935,36.4823,379113.0
2018-10-05 10:30:00,61.85,61.92,61.69,61.87,416253.0,36.4823,36.5236,36.3879,36.4941,416253.0
2018-10-05 11:00:00,61.87,61.95,61.61,61.62,395407.0,36.4941,36.5413,36.3407,36.3466,395407.0
2018-10-05 11:30:00,61.63,61.78,61.5,61.72,329550.0,36.3525,36.441,36.2758,36.4056,329550.0
2018-10-05 12:00:00,61.72,61.93,61.71,61.87,279041.0,36.4056,36.5295,36.3997,36.4941,279041.0
2018-10-05 12:30:00,61.87,62.12,61.85,62.04,279319.0,36.4941,36.6415,36.4823,36.5944,279319.0
2018-10-05 13:00:00,62.04,62.17,62.02,62.14,304390.0,36.5944,36.671,36.5826,36.6533,304390.0
2018-10-05 13:30:00,62.15,62.23,62.12,62.16,345669.0,36.6592,36.7064,36.6415,36.6651,345669.0
2018-10-05 14:00:00,62.15,62.19,62.06,62.08,306980.0,36.6592,36.6828,36.6062,36.618,306980.0
2018-10-05 14:30:00,62.09,62.15,62.01,62.11,316727.0,36.6239,36.6592,36.5767,36.6356,316727.0
2018-10-05 15:00:00,62.11,62.12,61.99,62.12,305301.0,36.6356,36.6415,36.5649,36.6415,305301.0
2018-10-05 15:30:00,62.11,62.17,62.05,62.08,744496.0,36.6356,36.671,36.6003,36.618,744496.0
2018-10-08 09:30:00,62.35,63.01,62.2,62.94,544564.0,36.7772,37.1665,36.6887,37.1252,544564.0
2018-10-08 10:00:00,62.94,63.14,62.69,62.83,484482.0,37.1252,37.2432,36.9778,37.0603,484482.0
2018-10-08 10:30:00,62.82,63.19,62.82,63.07,471181.0,37.0544,37.2727,37.0544,37.2019,471181.0
2018-10-08 11:00:00,63.07,63.26,63.04,63.19,409356.0,37.2019,37.314,37.1842,37.2727,409356.0
2018-10-08 11:30:00,63.18,63.47,63.17,63.29,396872.0,37.2668,37.4378,37.2609,37.3317,396872.0
2018-10-08 12:00:00,63.28,63.37,63.09,63.17,283488.0,37.3258,37.3789,37.2137,37.2609,283488.0
2018-10-08 12:30:00,63.17,63.29,63.11,63.26,203084.0,37.2609,37.3317,37.2255,37.314,203084.0
2018-10-08 13:00:00,63.27,63.28,63.15,63.17,187263.0,37.3199,37.3258,37.2491,37.2609,187263.0
2018-10-08 13:30:00,63.17,63.24,63.07,63.1,191840.0,37.2609,37.3022,37.2019,37.2196,191840.0
2018-10-08 14:00:00,63.09,63.24,63.04,63.1,228247.0,37.2137,37.3022,37.1842,37.2196,228247.0
2018-10-08 14:30:00,63.11,63.14,62.96,63.05,267019.0,37.2255,37.2432,37.137,37.1901,267019.0
2018-10-08 15:00:00,63.05,63.2,63.02,63.16,246350.0,37.1901,37.2786,37.1724,37.255,246350.0
2018-10-08 15:30:00,63.17,63.27,63.07,63.19,726340.0,37.2609,37.3199,37.2019,37.2727,726340.0
2018-10-09 09:30:00,63.23,63.43,62.76,63.24,517557.0,37.2963,37.4143,37.0191,37.3022,517557.0
2018-10-09 10:00:00,63.24,63.36,63.04,63.26,329829.0,37.3022,37.373,37.1842,37.314,329829.0
2018-10-09 10:30:00,63.27,63.56,63.23,63.36,367092.0,37.3199,37.4909,37.2963,37.373,367092.0
2018-10-09 11:00:00,63.36,63.52,63.23,63.3,315725.0,37.373,37.4673,37.2963,37.3376,315725.0
2018-10-09 11:30:00,63.29,63.42,63.21,63.31,263865.0,37.3317,37.4084,37.2845,37.3435,263865.0
2018-10-09 12:00:00,63.31,63.34,63.18,63.2,221269.0,37.3435,37.3612,37.2668,37.2786,221269.0
2018-10-09 12:30:00,63.2,63.36,63.17,63.3,290269.0,37.2786,37.373,37.2609,37.3376,290269.0
2018-10-09 13:00:00,63.29,63.33,63.19,63.24,227082.0,37.3317,37.3553,37.2727,37.3022,227082.0
2018-10-09 13:30:00,63.24,63.26,63.13,63.24,224698.0,37.3022,37.314,37.2373,37.3022,224698.0
2018-10-09 14:00:00,63.24,63.27,63.11,63.24,209126.0,37.3022,37.3199,37.2255,37.3022,209126.0
2018-10-09 14:30:00,63.25,63.32,63.18,63.3,267093.0,37.3081,37.3494,37.2668,37.3376,267093.0
2018-10-09 15:00:00,63.3,63.31,63.15,63.2,343871.0,37.3376,37.3435,37.2491,37.2786,343871.0
2018-10-09 15:30:00,63.2,63.21,63.1,63.11,810209.0,37.2786,37.2845,37.2196,37.2255,810209.0
2018-10-10 09:30:00,63.2,63.75,62.91,63.64,994150.0,37.2786,37.603,37.1075,37.5381,994150.0
2018-10-10 10:00:00,63.62,63.95,63.56,63.69,704762.0,37.5263,37.721,37.4909,37.5676,704762.0
2018-10-10 10:30:00,63.68,64.03,63.61,64.01,843884.0,37.5617,37.7682,37.5204,37.7564,843884.0
2018-10-10 11:00:00,64.01,64.02,63.78,63.8,607133.0,37.7564,37.7623,37.6207,37.6325,607133.0
2018-10-10 11:30:00,63.8,63.8,63.53,63.61,349404.0,37.6325,37.6325,37.4732,37.5204,349404.0
2018-10-10 12:00:00,63.62,63.87,63.59,63.65,333823.0,37.5263,37.6738,37.5086,37.544,333823.0
2018-10-10 12:30:00,63.66,63.74,63.58,63.61,419118.0,37.5499,37.5971,37.5027,37.5204,419118.0
2018-10-10 13:00:00,63.61,63.62,63.14,63.16,267396.0,37.5204,37.5263,37.2432,37.255,267396.0
2018-10-10 13:30:00,63.16,63.32,63.09,63.23,274868.0,37.255,37.3494,37.2137,37.2963,274868.0
2018-10-10 14:00:00,63.22,63.88,63.14,63.54,841108.0,37.2904,37.6797,37.2432,37.4791,841108.0
2018-10-10 14:30:00,63.55,64.5,63.37,63.42,1955877.0,37.485,38.0454,37.3789,37.4084,1955877.0
2018-10-10 15:00:00,63.42,63.42,63.05,63.32,554225.0,37.4084,37.4084,37.1901,37.3494,554225.0
2018-10-10 15:30:00,63.32,63.33,62.84,62.92,1537496.0,37.3494,37.3553,37.0662,37.1134,1537496.0
2018-10-11 09:30:00,62.91,63.57,62.07,62.1,1192084.0,37.1075,37.4968,36.6121,36.6298,1192084.0
2018-10-11 10:00:00,62.1,62.69,61.96,62.49,644802.0,36.6298,36.9778,36.5472,36.8598,644802.0
2018-10-11 10:30:00,62.49,62.95,62.41,62.58,612094.0,36.8598,37.1311,36.8126,36.9129,612094.0
2018-10-11 11:00:00,62.58,62.65,62.12,62.3,496331.0,36.9129,36.9542,36.6415,36.7477,496331.0
2018-10-11 11:30:00,62.3,62.4,61.91,62.3,402086.0,36.7477,36.8067,36.5177,36.7477,402086.0
2018-10-11 12:00:00,62.28,62.29,61.87,62.16,336811.0,36.7359,36.7418,36.4941,36.6651,336811.0
2018-10-11 12:30:00,62.16,62.23,61.89,61.92,371576.0,36.6651,36.7064,36.5059,36.5236,371576.0
2018-10-11 13:00:00,61.91,61.97,61.69,61.77,321494.0,36.5177,36.5531,36.3879,36.4351,321494.0
2018-10-11 13:30:00,61.77,61.85,61.53,61.71,280220.0,36.4351,36.4823,36.2935,36.3997,280220.0
2018-10-11 14:00:00,61.72,61.77,61.36,61.51,356249.0,36.4056,36.4351,36.1933,36.2817,356249.0
2018-10-11 14:30:00,61.51,61.55,60.84,61.26,560951.0,36.2817,36.3053,35.8865,36.1343,560951.0
2018-10-11 15:00:00,61.24,61.68,61.15,61.48,591107.0,36.1225,36.382,36.0694,36.264,591107.0
2018-10-11 15:30:00,61.48,61.59,61.1,61.11,1192781.0,36.264,36.3289,36.0399,36.0458,1192781.0
2018-10-12 09:30:00,60.32,60.61,59.76,59.87,1396988.0,35.5798,35.7509,35.2495,35.3144,1396988.0
2018-10-12 10:00:00,59.88,60.53,59.62,60.4,846062.0,35.3203,35.7037,35.1669,35.627,846062.0
2018-10-12 10:30:00,60.4,60.45,60.14,60.3,373306.0,35.627,35.6565,35.4736,35.568,373306.0
2018-10-12 11:00:00,60.3,60.5,60.0,60.09,466271.0,35.568,35.686,35.3911,35.4442,466271.0
2018-10-12 11:30:00,60.08,60.3,59.96,60.01,378910.0,35.4383,35.568,35.3675,35.397,378910.0
2018-10-12 12:00:00,60.0,60.1,59.78,60.01,434832.0,35.3911,35.45,35.2613,35.397,434832.0
2018-10-12 12:30:00,60.02,60.05,59.62,59.64,453124.0,35.4029,35.4206,35.1669,35.1787,453124.0
2018-10-12 13:00:00,59.64,60.08,59.62,59.89,461006.0,35.1787,35.4383,35.1669,35.3262,461006.0
2018-10-12 13:30:00,59.87,59.87,59.5,59.61,455029.0,35.3144,35.3144,35.0961,35.161,455029.0
2018-10-12 14:00:00,59.61,59.73,59.54,59.62,517458.0,35.161,35.2318,35.1197,35.1669,517458.0
2018-10-12 14:30:00,59.62,59.87,59.56,59.84,426281.0,35.1669,35.3144,35.1315,35.2967,426281.0
2018-10-12 15:00:00,59.85,60.21,59.73,60.19,534605.0,35.3026,35.5149,35.2318,35.5031,534605.0
2018-10-12 15:30:00,60.2,60.29,60.05,60.07,1193610.0,35.509,35.5621,35.4206,35.4324,1193610.0
2018-10-15 09:30:00,60.19,61.36,60.07,61.13,669910.0,35.5031,36.1933,35.4324,36.0576,669910.0
2018-10-15 10:00:00,61.14,61.53,61.07,61.5,475994.0,36.0635,36.2935,36.0222,36.2758,475994.0
2018-10-15 10:30:00,61.49,61.98,61.47,61.93,565832.0,36.2699,36.559,36.2581,36.5295,565832.0
2018-10-15 11:00:00,61.92,62.01,61.43,61.55,522910.0,36.5236,36.5767,36.2346,36.3053,522910.0
2018-10-15 11:30:00,61.56,61.91,61.53,61.78,328714.0,36.3112,36.5177,36.2935,36.441,328714.0
2018-10-15 12:00:00,61.77,61.96,61.6,61.89,280007.0,36.4351,36.5472,36.3348,36.5059,280007.0
2018-10-15 12:30:00,61.9,62.2,61.83,62.16,487081.0,36.5118,36.6887,36.4705,36.6651,487081.0
2018-10-15 13:00:00,62.17,62.29,61.94,62.05,366350.0,36.671,36.7418,36.5354,36.6003,366350.0
2018-10-15 13:30:00,62.05,62.22,61.77,62.1,577104.0,36.6003,36.7005,36.4351,36.6298,577104.0
2018-10-15 14:00:00,62.1,62.1,61.71,61.76,418037.0,36.6298,36.6298,36.3997,36.4292,418037.0
2018-10-15 14:30:00,61.75,62.06,61.73,61.9,381684.0,36.4233,36.6062,36.4115,36.5118,381684.0
2018-10-15 15:00:00,61.9,61.91,61.63,61.67,417962.0,36.5118,36.5177,36.3525,36.3761,417962.0
2018-10-15 15:30:00,61.66,61.68,61.44,61.44,865438.0,36.3702,36.382,36.2404,36.2404,865438.0
2018-10-16 09:30:00,61.14,61.28,60.43,60.82,612996.0,36.0635,36.1461,35.6447,35.8747,612996.0
2018-10-16 10:00:00,60.83,61.18,60.5,60.99,501532.0,35.8806,36.0871,35.686,35.975,501532.0
2018-10-16 10:30:00,60.98,61.17,60.96,61.04,349131.0,35.9691,36.0812,35.9573,36.0045,349131.0
2018-10-16 11:00:00,61.04,61.17,60.92,61.06,301473.0,36.0045,36.0812,35.9337,36.0163,301473.0
2018-10-16 11:30:00,61.06,61.2,60.9,60.91,259537.0,36.0163,36.0989,35.9219,35.9278,259537.0
2018-10-16 12:00:00,60.92,61.01,60.66,60.69,244100.0,35.9337,35.9868,35.7804,35.7981,244100.0
2018-10-16 12:30:00,60.68,60.9,60.56,60.77,299799.0,35.7922,35.9219,35.7214,35.8452,299799.0
2018-10-16 13:00:00,60.77,60.84,60.68,60.82,234933.0,35.8452,35.8865,35.7922,35.8747,234933.0
2018-10-16 13:30:00,60.82,60.84,60.52,60.68,315070.0,35.8747,35.8865,35.6978,35.7922,315070.0
2018-10-16 14:00:00,60.68,60.82,60.65,60.8,334834.0,35.7922,35.8747,35.7745,35.8629,334834.0
2018-10-16 14:30:00,60.81,60.93,60.76,60.77,397929.0,35.8688,35.9396,35.8394,35.8452,397929.0
2018-10-16 15:00:00,60.77,60.88,60.57,60.58,462130.0,35.8452,35.9101,35.7273,35.7332,462130.0
2018-10-16 15:30:00,60.57,60.92,60.54,60.77,977273.0,35.7273,35.9337,35.7096,35.8452,977273.0
2018-10-17 09:30:00,60.67,61.29,60.62,60.81,606439.0,35.7863,36.152,35.7568,35.8688,606439.0
2018-10-17 10:00:00,60.81,61.12,60.64,60.65,375128.0,35.8688,36.0517,35.7686,35.7745,375128.0
2018-10-17 10:30:00,60.66,60.93,60.52,60.59,360416.0,35.7804,35.9396,35.6978,35.7391,360416.0
2018-10-17 11:00:00,60.59,60.77,60.41,60.56,381123.0,35.7391,35.8452,35.6329,35.7214,381123.0
2018-10-17 11:30:00,60.56,60.89,60.56,60.89,392646.0,35.7214,35.916,35.7214,35.916,392646.0
2018-10-17 12:00:00,60.89,61.01,60.74,61.01,326492.0,35.916,35.9868,35.8276,35.9868,326492.0
2018-10-17 12:30:00,61.01,61.14,60.85,60.93,253136.0,35.9868,36.0635,35.8924,35.9396,253136.0
2018-10-17 13:00:00,60.92,61.07,60.81,61.07,203193.0,35.9337,36.0222,35.8688,36.0222,203193.0
2018-10-17 13:30:00,61.08,61.09,60.85,60.92,194877.0,36.0281,36.034,35.8924,35.9337,194877.0
2018-10-17 14:00:00,60.91,60.94,60.77,60.82,215941.0,35.9278,35.9455,35.8452,35.8747,215941.0
2018-10-17 14:30:00,60.82,60.93,60.71,60.86,235400.0,35.8747,35.9396,35.8099,35.8983,235400.0
2018-10-17 15:00:00,60.87,60.88,60.68,60.77,236229.0,35.9042,35.9101,35.7922,35.8452,236229.0
2018-10-17 15:30:00,60.78,60.8,60.49,60.62,879425.0,35.8511,35.8629,35.6801,35.7568,879425.0
2018-10-18 09:30:00,61.2,61.85,61.16,61.67,683254.0,36.0989,36.4823,36.0753,36.3761,683254.0
2018-10-18 10:00:00,61.67,62.13,61.64,62.08,541478.0,36.3761,36.6474,36.3584,36.618,541478.0
2018-10-18 10:30:00,62.07,62.16,61.69,61.95,510752.0,36.6121,36.6651,36.3879,36.5413,510752.0
2018-10-18 11:00:00,61.95,61.98,61.55,61.56,282637.0,36.5413,36.559,36.3053,36.3112,282637.0
2018-10-18 11:30:00,61.55,61.6,61.24,61.26,417314.0,36.3053,36.3348,36.1225,36.1343,417314.0
2018-10-18 12:00:00,61.25,61.26,60.89,60.95,270011.0,36.1284,36.1343,35.916,35.9514,270011.0
2018-10-18 12:30:00,60.95,61.1,60.81,61.03,224558.0,35.9514,36.0399,35.8688,35.9986,224558.0
2018-10-18 13:00:00,61.03,61.1,60.85,60.89,184573.0,35.9986,36.0399,35.8924,35.916,184573.0
2018-10-18 13:30:00,60.89,60.94,60.71,60.71,245735.0,35.916,35.9455,35.8099,35.8099,245735.0
2018-10-18 14:00:00,60.71,61.01,60.7,61.0,279250.0,35.8099,35.9868,35.804,35.9809,279250.0
2018-10-18 14:30:00,61.01,61.06,60.85,60.92,206680.0,35.9868,36.0163,35.8924,35.9337,206680.0
2018-10-18 15:00:00,60.92,61.01,60.76,60.94,276873.0,35.9337,35.9868,35.8394,35.9455,276873.0
2018-10-18 15:30:00,60.93,61.1,60.84,60.96,616438.0,35.9396,36.0399,35.8865,35.9573,616438.0
2018-10-19 09:30:00,60.96,61.67,60.96,61.42,878765.0,35.9573,36.3761,35.9573,36.2287,878765.0
2018-10-19 10:00:00,61.43,61.87,61.39,61.61,255411.0,36.2346,36.4941,36.211,36.3407,255411.0
2018-10-19 10:30:00,61.61,61.86,61.52,61.86,214349.0,36.3407,36.4882,36.2876,36.4882,214349.0
2018-10-19 11:00:00,61.86,61.88,61.61,61.65,219934.0,36.4882,36.5,36.3407,36.3643,219934.0
2018-10-19 11:30:00,61.66,61.84,61.6,61.83,178648.0,36.3702,36.4764,36.3348,36.4705,178648.0
2018-10-19 12:00:00,61.83,61.91,61.72,61.84,199263.0,36.4705,36.5177,36.4056,36.4764,199263.0
2018-10-19 12:30:00,61.84,61.94,61.77,61.89,185083.0,36.4764,36.5354,36.4351,36.5059,185083.0
2018-10-19 13:00:00,61.89,61.96,61.82,61.95,247353.0,36.5059,36.5472,36.4646,36.5413,247353.0
2018-10-19 13:30:00,61.95,61.95,61.79,61.89,148705.0,36.5413,36.5413,36.4469,36.5059,148705.0
2018-10-19 14:00:00,61.89,61.99,61.76,61.98,191838.0,36.5059,36.5649,36.4292,36.559,191838.0
2018-10-19 14:30:00,61.98,62.07,61.94,62.04,290379.0,36.559,36.6121,36.5354,36.5944,290379.0
2018-10-19 15:00:00,62.05,62.1,61.89,62.06,307130.0,36.6003,36.6298,36.5059,36.6062,307130.0
2018-10-19 15:30:00,62.06,62.09,61.91,61.93,922978.0,36.6062,36.6239,36.5177,36.5295,922978.0
2018-10-22 09:30:00,61.95,62.48,61.9,61.96,668654.0,36.5413,36.8539,36.5118,36.5472,668654.0
2018-10-22 10:00:00,61.95,62.06,61.46,61.49,512149.0,36.5413,36.6062,36.2522,36.2699,512149.0
2018-10-22 10:30:00,61.48,61.65,61.22,61.64,300266.0,36.264,36.3643,36.1107,36.3584,300266.0
2018-10-22 11:00:00,61.62,61.68,61.52,61.57,235535.0,36.3466,36.382,36.2876,36.3171,235535.0
2018-10-22 11:30:00,61.58,61.58,61.26,61.36,172011.0,36.323,36.323,36.1343,36.1933,172011.0
2018-10-22 12:00:00,61.37,61.52,61.31,61.44,188170.0,36.1992,36.2876,36.1638,36.2404,188170.0
2018-10-22 12:30:00,61.43,61.49,61.31,61.45,168687.0,36.2346,36.2699,36.1638,36.2463,168687.0
2018-10-22 13:00:00,61.44,61.59,61.44,61.51,154684.0,36.2404,36.3289,36.2404,36.2817,154684.0
2018-10-22 13:30:00,61.52,61.53,61.38,61.49,142612.0,36.2876,36.2935,36.2051,36.2699,142612.0
2018-10-22 14:00:00,61.5,61.53,61.38,61.47,166132.0,36.2758,36.2935,36.2051,36.2581,166132.0
2018-10-22 14:30:00,61.46,61.47,61.29,61.33,197661.0,36.2522,36.2581,36.152,36.1756,197661.0
2018-10-22 15:00:00,61.34,61.36,61.27,61.31,160697.0,36.1815,36.1933,36.1402,36.1638,160697.0
2018-10-22 15:30:00,61.31,61.36,61.21,61.31,459925.0,36.1638,36.1933,36.1048,36.1638,459925.0
2018-10-23 09:30:00,61.25,61.88,60.99,61.09,559439.0,36.1284,36.5,35.975,36.034,559439.0
2018-10-23 10:00:00,61.1,61.4,60.88,60.91,504511.0,36.0399,36.2169,35.9101,35.9278,504511.0
2018-10-23 10:30:00,60.92,61.31,60.88,61.22,378731.0,35.9337,36.1638,35.9101,36.1107,378731.0
2018-10-23 11:00:00,61.21,61.36,61.16,61.21,324750.0,36.1048,36.1933,36.0753,36.1048,324750.0
2018-10-23 11:30:00,61.2,61.32,61.1,61.25,212635.0,36.0989,36.1697,36.0399,36.1284,212635.0
2018-10-23 12:00:00,61.25,61.54,61.24,61.52,213486.0,36.1284,36.2994,36.1225,36.2876,213486.0
2018-10-23 12:30:00,61.52,61.54,61.26,61.44,253125.0,36.2876,36.2994,36.1343,36.2404,253125.0
2018-10-23 13:00:00,61.43,61.93,61.43,61.84,266547.0,36.2346,36.5295,36.2346,36.4764,266547.0
2018-10-23 13:30:00,61.84,61.92,61.76,61.82,309989.0,36.4764,36.5236,36.4292,36.4646,309989.0
2018-10-23 14:00:00,61.82,62.0,61.8,61.9,239131.0,36.4646,36.5708,36.4528,36.5118,239131.0
2018-10-23 14:30:00,61.9,62.1,61.87,62.02,269102.0,36.5118,36.6298,36.4941,36.5826,269102.0
2018-10-23 15:00:00,62.03,62.12,61.98,61.99,284846.0,36.5885,36.6415,36.559,36.5649,284846.0
2018-10-23 15:30:00,62.0,62.01,61.79,61.85,614128.0,36.5708,36.5767,36.4469,36.4823,614128.0
2018-10-24 09:30:00,62.03,62.22,61.81,62.04,444419.0,36.5885,36.7005,36.4587,36.5944,444419.0
2018-10-24 10:00:00,62.05,62.27,62.01,62.26,390920.0,36.6003,36.73,36.5767,36.7241,390920.0
2018-10-24 10:30:00,62.26,62.48,62.18,62.23,307147.0,36.7241,36.8539,36.6769,36.7064,307147.0
2018-10-24 11:00:00,62.23,62.26,61.85,62.22,354720.0,36.7064,36.7241,36.4823,36.7005,354720.0
2018-10-24 11:30:00,62.22,62.5,62.15,62.46,445699.0,36.7005,36.8657,36.6592,36.8421,445699.0
2018-10-24 12:00:00,62.45,62.67,62.33,62.66,249805.0,36.8362,36.966,36.7654,36.9601,249805.0
2018-10-24 12:30:00,62.67,62.68,62.38,62.47,172993.0,36.966,36.9719,36.7949,36.848,172993.0
2018-10-24 13:00:00,62.47,62.47,62.22,62.22,280804.0,36.848,36.848,36.7005,36.7005,280804.0
2018-10-24 13:30:00,62.22,62.73,62.21,62.65,296280.0,36.7005,37.0014,36.6946,36.9542,296280.0
2018-10-24 14:00:00,62.66,62.96,62.52,62.94,312522.0,36.9601,37.137,36.8775,37.1252,312522.0
2018-10-24 14:30:00,62.94,63.1,62.75,62.84,348913.0,37.1252,37.2196,37.0132,37.0662,348913.0
2018-10-24 15:00:00,62.83,62.86,62.51,62.61,372686.0,37.0603,37.078,36.8716,36.9306,372686.0
2018-10-24 15:30:00,62.61,62.86,62.29,62.39,1047236.0,36.9306,37.078,36.7418,36.8008,1047236.0
2018-10-25 09:30:00,61.5,62.0,60.92,61.95,708369.0,36.2758,36.5708,35.9337,36.5413,708369.0
2018-10-25 10:00:00,61.96,62.78,61.26,62.54,640649.0,36.5472,37.0308,36.1343,36.8893,640649.0
2018-10-25 10:30:00,62.55,62.56,61.73,61.8,378074.0,36.8952,36.9011,36.4115,36.4528,378074.0
2018-10-25 11:00:00,61.82,62.2,61.66,62.13,353105.0,36.4646,36.6887,36.3702,36.6474,353105.0
2018-10-25 11:30:00,62.12,62.16,61.75,61.92,245963.0,36.6415,36.6651,36.4233,36.5236,245963.0
2018-10-25 12:00:00,61.94,62.46,61.87,62.46,223914.0,36.5354,36.8421,36.4941,36.8421,223914.0
2018-10-25 12:30:00,62.46,63.15,62.25,63.09,332826.0,36.8421,37.2491,36.7182,37.2137,332826.0
2018-10-25 13:00:00,63.09,63.59,62.97,63.52,456099.0,37.2137,37.5086,37.1429,37.4673,456099.0
2018-10-25 13:30:00,63.52,63.84,63.16,63.25,468088.0,37.4673,37.6561,37.255,37.3081,468088.0
2018-10-25 14:00:00,63.25,63.44,63.03,63.39,374853.0,37.3081,37.4202,37.1783,37.3907,374853.0
2018-10-25 14:30:00,63.39,63.7,63.35,63.53,408836.0,37.3907,37.5735,37.3671,37.4732,408836.0
2018-10-25 15:00:00,63.54,63.77,63.43,63.57,406892.0,37.4791,37.6148,37.4143,37.4968,406892.0
2018-10-25 15:30:00,63.56,63.59,62.99,63.17,844761.0,37.4909,37.5086,37.1547,37.2609,844761.0
2018-10-26 09:30:00,63.89,64.14,62.92,63.21,1318613.0,37.6856,37.833,37.1134,37.2845,1318613.0
2018-10-26 10:00:00,63.24,63.26,62.64,62.96,724705.0,37.3022,37.314,36.9483,37.137,724705.0
2018-10-26 10:30:00,62.97,63.09,62.5,62.53,526905.0,37.1429,37.2137,36.8657,36.8834,526905.0
2018-10-26 11:00:00,62.53,63.14,62.51,63.12,480655.0,36.8834,37.2432,36.8716,37.2314,480655.0
2018-10-26 11:30:00,63.13,63.36,62.68,62.85,489476.0,37.2373,37.373,36.9719,37.0721,489476.0
2018-10-26 12:00:00,62.86,63.03,62.68,62.91,256900.0,37.078,37.1783,36.9719,37.1075,256900.0
2018-10-26 12:30:00,62.91,63.05,62.82,62.86,207371.0,37.1075,37.1901,37.0544,37.078,207371.0
2018-10-26 13:00:00,62.86,62.95,62.37,62.54,296051.0,37.078,37.1311,36.789,36.8893,296051.0
2018-10-26 13:30:00,62.54,62.95,62.45,62.94,269094.0,36.8893,37.1311,36.8362,37.1252,269094.0
2018-10-26 14:00:00,62.95,62.98,62.45,62.66,343877.0,37.1311,37.1488,36.8362,36.9601,343877.0
2018-10-26 14:30:00,62.66,62.84,62.46,62.53,430327.0,36.9601,37.0662,36.8421,36.8834,430327.0
2018-10-26 15:00:00,62.54,63.21,62.37,63.14,719562.0,36.8893,37.2845,36.789,37.2432,719562.0
2018-10-26 15:30:00,63.14,63.48,62.76,63.09,1591003.0,37.2432,37.4437,37.0191,37.2137,1591003.0
2018-10-29 09:30:00,63.39,64.04,63.25,63.96,532991.0,37.3907,37.7741,37.3081,37.7269,532991.0
2018-10-29 10:00:00,63.98,64.19,63.91,64.16,341887.0,37.7387,37.8625,37.6974,37.8448,341887.0
2018-10-29 10:30:00,64.16,64.5,64.11,64.5,459626.0,37.8448,38.0454,37.8154,38.0454,459626.0
2018-10-29 11:00:00,64.5,64.82,64.38,64.67,439114.0,38.0454,38.2341,37.9746,38.1457,439114.0
2018-10-29 11:30:00,64.67,64.71,64.39,64.48,296762.0,38.1457,38.1693,37.9805,38.0336,296762.0
2018-10-29 12:00:00,64.48,64.88,64.45,64.86,588508.0,38.0336,38.2695,38.0159,38.2577,588508.0
2018-10-29 12:30:00,64.86,64.9,64.52,64.81,392107.0,38.2577,38.2813,38.0572,38.2282,392107.0
2018-10-29 13:00:00,64.81,64.9,64.71,64.81,297117.0,38.2282,38.2813,38.1693,38.2282,297117.0
2018-10-29 13:30:00,64.8,64.96,64.78,64.87,292003.0,38.2223,38.3167,38.2106,38.2636,292003.0
2018-10-29 14:00:00,64.87,64.92,64.59,64.87,421486.0,38.2636,38.2931,38.0985,38.2636,421486.0
2018-10-29 14:30:00,64.87,64.99,64.71,64.8,510966.0,38.2636,38.3344,38.1693,38.2223,510966.0
2018-10-29 15:00:00,64.8,64.82,64.39,64.63,846257.0,38.2223,38.2341,37.9805,38.1221,846257.0
2018-10-29 15:30:00,64.63,64.7,64.32,64.61,2008854.0,38.1221,38.1634,37.9392,38.1103,2008854.0
2018-10-30 09:30:00,64.91,65.6,64.64,65.59,1064524.0,38.2872,38.6942,38.128,38.6883,1064524.0
2018-10-30 10:00:00,65.6,66.0,65.6,65.78,1131739.0,38.6942,38.9302,38.6942,38.8004,1131739.0
2018-10-30 10:30:00,65.78,65.95,65.58,65.62,879788.0,38.8004,38.9007,38.6824,38.706,879788.0
2018-10-30 11:00:00,65.62,65.84,65.47,65.82,559138.0,38.706,38.8358,38.6175,38.824,559138.0
2018-10-30 11:30:00,65.82,65.91,65.62,65.69,544579.0,38.824,38.8771,38.706,38.7473,544579.0
2018-10-30 12:00:00,65.69,65.7,65.32,65.48,612086.0,38.7473,38.7532,38.5291,38.6234,612086.0
2018-10-30 12:30:00,65.48,65.73,65.35,65.53,472813.0,38.6234,38.7709,38.5468,38.6529,472813.0
2018-10-30 13:00:00,65.54,65.66,65.53,65.66,424926.0,38.6588,38.7296,38.6529,38.7296,424926.0
2018-10-30 13:30:00,65.66,65.82,65.55,65.75,374219.0,38.7296,38.824,38.6647,38.7827,374219.0
2018-10-30 14:00:00,65.76,65.78,65.34,65.38,340333.0,38.7886,38.8004,38.5409,38.5645,340333.0
2018-10-30 14:30:00,65.38,65.72,65.28,65.65,394762.0,38.5645,38.765,38.5055,38.7237,394762.0
2018-10-30 15:00:00,65.65,65.74,65.48,65.73,470288.0,38.7237,38.7768,38.6234,38.7709,470288.0
2018-10-30 15:30:00,65.73,65.9,65.67,65.87,986022.0,38.7709,38.8712,38.7355,38.8535,986022.0
2018-10-31 09:30:00,65.5,65.54,64.45,64.75,899162.0,38.6352,38.6588,38.0159,38.1929,899162.0
2018-10-31 10:00:00,64.76,64.95,64.54,64.9,713136.0,38.1988,38.3108,38.069,38.2813,713136.0
2018-10-31 10:30:00,64.88,65.0,64.67,64.97,453063.0,38.2695,38.3403,38.1457,38.3226,453063.0
2018-10-31 11:00:00,64.97,65.28,64.89,65.0,408454.0,38.3226,38.5055,38.2754,38.3403,408454.0
2018-10-31 11:30:00,65.0,65.38,64.99,65.28,352995.0,38.3403,38.5645,38.3344,38.5055,352995.0
2018-10-31 12:00:00,65.28,65.42,65.17,65.36,437681.0,38.5055,38.5881,38.4406,38.5527,437681.0
2018-10-31 12:30:00,65.36,65.67,65.3,65.64,366820.0,38.5527,38.7355,38.5173,38.7178,366820.0
2018-10-31 13:00:00,65.65,65.77,65.63,65.68,296179.0,38.7237,38.7945,38.7119,38.7414,296179.0
2018-10-31 13:30:00,65.68,65.74,65.51,65.52,365949.0,38.7414,38.7768,38.6411,38.647,365949.0
2018-10-31 14:00:00,65.53,65.79,65.51,65.63,375739.0,38.6529,38.8063,38.6411,38.7119,375739.0
2018-10-31 14:30:00,65.63,65.81,65.6,65.66,323464.0,38.7119,38.8181,38.6942,38.7296,323464.0
2018-10-31 15:00:00,65.66,65.71,65.44,65.48,691607.0,38.7296,38.7591,38.5999,38.6234,691607.0
2018-10-31 15:30:00,65.47,65.51,65.02,65.04,1438559.0,38.6175,38.6411,38.3521,38.3639,1438559.0
2018-11-01 09:30:00,64.7,65.24,64.34,64.82,611992.0,38.1634,38.4819,37.951,38.2341,611992.0
2018-11-01 10:00:00,64.8,65.11,64.7,64.76,457564.0,38.2223,38.4052,38.1634,38.1988,457564.0
2018-11-01 10:30:00,64.75,64.89,64.36,64.47,344960.0,38.1929,38.2754,37.9628,38.0277,344960.0
2018-11-01 11:00:00,64.47,64.54,64.2,64.39,461804.0,38.0277,38.069,37.8684,37.9805,461804.0
2018-11-01 11:30:00,64.39,64.39,63.88,64.27,744410.0,37.9805,37.9805,37.6797,37.9097,744410.0
2018-11-01 12:00:00,64.27,64.29,63.88,63.92,381741.0,37.9097,37.9215,37.6797,37.7033,381741.0
2018-11-01 12:30:00,63.92,64.07,63.82,63.86,395864.0,37.7033,37.7918,37.6443,37.6679,395864.0
2018-11-01 13:00:00,63.86,63.86,63.57,63.6,574453.0,37.6679,37.6679,37.4968,37.5145,574453.0
2018-11-01 13:30:00,63.61,63.62,63.33,63.37,446695.0,37.5204,37.5263,37.3553,37.3789,446695.0
2018-11-01 14:00:00,63.37,63.42,63.17,63.34,471015.0,37.3789,37.4084,37.2609,37.3612,471015.0
2018-11-01 14:30:00,63.34,63.42,63.15,63.36,371731.0,37.3612,37.4084,37.2491,37.373,371731.0
2018-11-01 15:00:00,63.36,63.42,63.18,63.34,392432.0,37.373,37.4084,37.2668,37.3612,392432.0
2018-11-01 15:30:00,63.33,63.7,63.28,63.67,1145582.0,37.3553,37.5735,37.3258,37.5558,1145582.0
2018-11-02 09:30:00,63.6,63.98,63.5,63.88,490882.0,37.5145,37.7387,37.4555,37.6797,490882.0
2018-11-02 10:00:00,63.88,64.18,63.8,64.0,303021.0,37.6797,37.8566,37.6325,37.7505,303021.0
2018-11-02 10:30:00,64.0,64.08,63.64,63.74,357823.0,37.7505,37.7977,37.5381,37.5971,357823.0
2018-11-02 11:00:00,63.73,63.91,63.66,63.73,348129.0,37.5912,37.6974,37.5499,37.5912,348129.0
2018-11-02 11:30:00,63.73,63.73,63.21,63.27,569113.0,37.5912,37.5912,37.2845,37.3199,569113.0
2018-11-02 12:00:00,63.27,63.31,63.12,63.27,589073.0,37.3199,37.3435,37.2314,37.3199,589073.0
2018-11-02 12:30:00,63.26,63.29,62.78,62.91,528484.0,37.314,37.3317,37.0308,37.1075,528484.0
2018-11-02 13:00:00,62.91,63.16,62.9,63.12,241301.0,37.1075,37.255,37.1016,37.2314,241301.0
2018-11-02 13:30:00,63.12,63.64,63.11,63.64,740996.0,37.2314,37.5381,37.2255,37.5381,740996.0
2018-11-02 14:00:00,63.64,63.87,63.35,63.78,485926.0,37.5381,37.6738,37.3671,37.6207,485926.0
2018-11-02 14:30:00,63.78,63.81,63.34,63.35,363031.0,37.6207,37.6384,37.3612,37.3671,363031.0
2018-11-02 15:00:00,63.36,63.58,63.29,63.49,361883.0,37.373,37.5027,37.3317,37.4496,361883.0
2018-11-02 15:30:00,63.5,63.73,63.41,63.68,1282494.0,37.4555,37.5912,37.4025,37.5617,1282494.0
2018-11-05 09:30:00,63.87,64.6,63.7,64.39,538767.0,37.6738,38.1044,37.5735,37.9805,538767.0
2018-11-05 10:00:00,64.39,64.88,64.32,64.76,285244.0,37.9805,38.2695,37.9392,38.1988,285244.0
2018-11-05 10:30:00,64.77,65.01,64.53,64.57,331156.0,38.2047,38.3462,38.0631,38.0867,331156.0
2018-11-05 11:00:00,64.56,65.0,64.52,64.99,484789.0,38.0808,38.3403,38.0572,38.3344,484789.0
2018-11-05 11:30:00,64.99,65.07,64.82,64.87,479972.0,38.3344,38.3816,38.2341,38.2636,479972.0
2018-11-05 12:00:00,64.87,65.1,64.86,65.04,314234.0,38.2636,38.3993,38.2577,38.3639,314234.0
2018-11-05 12:30:00,65.05,65.09,64.65,64.77,332233.0,38.3698,38.3934,38.1339,38.2047,332233.0
2018-11-05 13:00:00,64.78,64.84,64.59,64.67,157733.0,38.2106,38.2459,38.0985,38.1457,157733.0
2018-11-05 13:30:00,64.67,64.8,64.67,64.7,154837.0,38.1457,38.2223,38.1457,38.1634,154837.0
2018-11-05 14:00:00,64.7,64.79,64.65,64.78,212908.0,38.1634,38.2165,38.1339,38.2106,212908.0
2018-11-05 14:30:00,64.78,64.85,64.65,64.84,801287.0,38.2106,38.2518,38.1339,38.2459,801287.0
2018-11-05 15:00:00,64.83,64.84,64.39,64.5,265749.0,38.24,38.2459,37.9805,38.0454,265749.0
2018-11-05 15:30:00,64.5,64.63,64.41,64.62,1005208.0,38.0454,38.1221,37.9923,38.1162,1005208.0
2018-11-06 09:30:00,64.35,64.79,64.1,64.67,406237.0,37.9569,38.2165,37.8095,38.1457,406237.0
2018-11-06 10:00:00,64.66,64.81,64.51,64.57,375901.0,38.1398,38.2282,38.0513,38.0867,375901.0
2018-11-06 10:30:00,64.58,64.92,64.58,64.78,287402.0,38.0926,38.2931,38.0926,38.2106,287402.0
2018-11-06 11:00:00,64.79,64.93,64.68,64.86,251147.0,38.2165,38.299,38.1516,38.2577,251147.0
2018-11-06 11:30:00,64.85,64.87,64.67,64.73,281097.0,38.2518,38.2636,38.1457,38.1811,281097.0
2018-11-06 12:00:00,64.73,64.85,64.64,64.83,233667.0,38.1811,38.2518,38.128,38.24,233667.0
2018-11-06 12:30:00,64.83,64.98,64.79,64.91,355907.0,38.24,38.3285,38.2165,38.2872,355907.0
2018-11-06 13:00:00,64.9,64.92,64.7,64.85,205937.0,38.2813,38.2931,38.1634,38.2518,205937.0
2018-11-06 13:30:00,64.84,64.95,64.72,64.79,335661.0,38.2459,38.3108,38.1752,38.2165,335661.0
2018-11-06 14:00:00,64.78,64.8,64.66,64.7,256893.0,38.2106,38.2223,38.1398,38.1634,256893.0
2018-11-06 14:30:00,64.7,64.82,64.65,64.74,550725.0,38.1634,38.2341,38.1339,38.187,550725.0
2018-11-06 15:00:00,64.74,64.85,64.64,64.64,604738.0,38.187,38.2518,38.128,38.128,604738.0
2018-11-06 15:30:00,64.64,64.89,64.57,64.86,905536.0,38.128,38.2754,38.0867,38.2577,905536.0
2018-11-07 09:30:00,65.26,65.81,65.17,65.23,519769.0,38.4937,38.8181,38.4406,38.476,519769.0
2018-11-07 10:00:00,65.23,65.35,64.74,65.08,329398.0,38.476,38.5468,38.187,38.3875,329398.0
2018-11-07 10:30:00,65.08,65.31,64.96,65.28,226291.0,38.3875,38.5232,38.3167,38.5055,226291.0
2018-11-07 11:00:00,65.28,65.5,65.09,65.11,352103.0,38.5055,38.6352,38.3934,38.4052,352103.0
2018-11-07 11:30:00,65.12,65.26,65.11,65.22,180541.0,38.4111,38.4937,38.4052,38.4701,180541.0
2018-11-07 12:00:00,65.23,65.3,65.15,65.16,219066.0,38.476,38.5173,38.4288,38.4347,219066.0
2018-11-07 12:30:00,65.17,65.17,64.92,64.97,249910.0,38.4406,38.4406,38.2931,38.3226,249910.0
2018-11-07 13:00:00,64.96,65.01,64.89,64.98,185963.0,38.3167,38.3462,38.2754,38.3285,185963.0
2018-11-07 13:30:00,64.97,65.13,64.89,65.07,245863.0,38.3226,38.417,38.2754,38.3816,245863.0
2018-11-07 14:00:00,65.07,65.32,65.07,65.22,230160.0,38.3816,38.5291,38.3816,38.4701,230160.0
2018-11-07 14:30:00,65.22,65.3,65.15,65.23,186286.0,38.4701,38.5173,38.4288,38.476,186286.0
2018-11-07 15:00:00,65.22,65.36,65.21,65.3,180539.0,38.4701,38.5527,38.4642,38.5173,180539.0
2018-11-07 15:30:00,65.29,65.43,65.21,65.36,587609.0,38.5114,38.594,38.4642,38.5527,587609.0
2018-11-08 09:30:00,65.13,65.51,65.06,65.35,530546.0,38.417,38.6411,38.3757,38.5468,530546.0
2018-11-08 10:00:00,65.35,65.42,65.13,65.22,388262.0,38.5468,38.5881,38.417,38.4701,388262.0
2018-11-08 10:30:00,65.22,65.46,65.12,65.44,398372.0,38.4701,38.6117,38.4111,38.5999,398372.0
2018-11-08 11:00:00,65.44,65.63,65.21,65.25,347131.0,38.5999,38.7119,38.4642,38.4878,347131.0
2018-11-08 11:30:00,65.24,65.43,65.24,65.38,283495.0,38.4819,38.594,38.4819,38.5645,283495.0
2018-11-08 12:00:00,65.39,65.54,65.38,65.42,265612.0,38.5704,38.6588,38.5645,38.5881,265612.0
2018-11-08 12:30:00,65.42,65.49,65.31,65.34,307841.0,38.5881,38.6293,38.5232,38.5409,307841.0
2018-11-08 13:00:00,65.34,65.39,65.28,65.28,196553.0,38.5409,38.5704,38.5055,38.5055,196553.0
2018-11-08 13:30:00,65.28,65.4,65.28,65.37,145814.0,38.5055,38.5763,38.5055,38.5586,145814.0
2018-11-08 14:00:00,65.36,65.44,65.3,65.31,298830.0,38.5527,38.5999,38.5173,38.5232,298830.0
2018-11-08 14:30:00,65.32,65.4,65.26,65.34,182021.0,38.5291,38.5763,38.4937,38.5409,182021.0
2018-11-08 15:00:00,65.34,65.4,65.31,65.34,228017.0,38.5409,38.5763,38.5232,38.5409,228017.0
2018-11-08 15:30:00,65.33,65.45,65.33,65.37,931802.0,38.535,38.6058,38.535,38.5586,931802.0
2018-11-09 09:30:00,65.46,66.03,65.33,65.71,987958.0,38.6117,38.9479,38.535,38.7591,987958.0
2018-11-09 10:00:00,65.7,66.04,65.49,65.56,692908.0,38.7532,38.9538,38.6293,38.6706,692908.0
2018-11-09 10:30:00,65.57,65.71,65.32,65.49,430606.0,38.6765,38.7591,38.5291,38.6293,430606.0
2018-11-09 11:00:00,65.49,65.6,65.34,65.39,502904.0,38.6293,38.6942,38.5409,38.5704,502904.0
2018-11-09 11:30:00,65.4,65.54,65.28,65.33,332923.0,38.5763,38.6588,38.5055,38.535,332923.0
2018-11-09 12:00:00,65.33,65.83,65.15,65.15,838146.0,38.535,38.8299,38.4288,38.4288,838146.0
2018-11-09 12:30:00,65.16,65.27,65.16,65.19,262291.0,38.4347,38.4996,38.4347,38.4524,262291.0
2018-11-09 13:00:00,65.18,65.18,64.83,64.89,512394.0,38.4465,38.4465,38.24,38.2754,512394.0
2018-11-09 13:30:00,64.89,64.93,64.67,64.72,381161.0,38.2754,38.299,38.1457,38.1752,381161.0
2018-11-09 14:00:00,64.73,64.81,64.6,64.61,337659.0,38.1811,38.2282,38.1044,38.1103,337659.0
2018-11-09 14:30:00,64.62,64.67,64.46,64.58,611358.0,38.1162,38.1457,38.0218,38.0926,611358.0
2018-11-09 15:00:00,64.59,64.72,64.5,64.6,1024798.0,38.0985,38.1752,38.0454,38.1044,1024798.0
2018-11-09 15:30:00,64.6,64.7,62.67,63.43,5618047.0,38.1044,38.1634,36.966,37.4143,5618047.0
2018-11-12 09:30:00,61.3,62.49,61.14,61.33,2420342.0,36.1579,36.8598,36.0635,36.1756,2420342.0
2018-11-12 10:00:00,61.33,62.17,61.24,62.03,1409543.0,36.1756,36.671,36.1225,36.5885,1409543.0
2018-11-12 10:30:00,62.03,62.26,61.91,62.25,1063071.0,36.5885,36.7241,36.5177,36.7182,1063071.0
2018-11-12 11:00:00,62.24,62.95,62.16,62.52,1262186.0,36.7123,37.1311,36.6651,36.8775,1262186.0
2018-11-12 11:30:00,62.52,62.59,62.18,62.53,719324.0,36.8775,36.9188,36.6769,36.8834,719324.0
2018-11-12 12:00:00,62.53,62.53,62.15,62.23,623489.0,36.8834,36.8834,36.6592,36.7064,623489.0
2018-11-12 12:30:00,62.23,62.36,62.1,62.12,459756.0,36.7064,36.7831,36.6298,36.6415,459756.0
2018-11-12 13:00:00,62.13,62.22,62.07,62.1,338549.0,36.6474,36.7005,36.6121,36.6298,338549.0
2018-11-12 13:30:00,62.09,62.11,61.88,61.89,523011.0,36.6239,36.6356,36.5,36.5059,523011.0
2018-11-12 14:00:00,61.89,61.94,61.67,61.69,798238.0,36.5059,36.5354,36.3761,36.3879,798238.0
2018-11-12 14:30:00,61.68,61.76,61.59,61.63,609056.0,36.382,36.4292,36.3289,36.3525,609056.0
2018-11-12 15:00:00,61.63,61.63,61.35,61.36,962989.0,36.3525,36.3525,36.1874,36.1933,962989.0
2018-11-12 15:30:00,61.36,61.56,61.17,61.2,2105392.0,36.1933,36.3112,36.0812,36.0989,2105392.0
2018-11-13 09:30:00,61.15,61.37,60.91,61.24,1483093.0,36.0694,36.1992,35.9278,36.1225,1483093.0
2018-11-13 10:00:00,61.25,61.49,60.39,60.43,1032264.0,36.1284,36.2699,35.6211,35.6447,1032264.0
2018-11-13 10:30:00,60.43,60.45,59.62,60.07,1688168.0,35.6447,35.6565,35.1669,35.4324,1688168.0
2018-11-13 11:00:00,60.07,60.46,59.97,60.24,671698.0,35.4324,35.6624,35.3734,35.5326,671698.0
2018-11-13 11:30:00,60.24,60.62,60.23,60.58,362916.0,35.5326,35.7568,35.5267,35.7332,362916.0
2018-11-13 12:00:00,60.58,60.72,60.43,60.43,391019.0,35.7332,35.8158,35.6447,35.6447,391019.0
2018-11-13 12:30:00,60.44,60.52,59.94,60.06,390349.0,35.6506,35.6978,35.3557,35.4265,390349.0
2018-11-13 13:00:00,60.07,60.18,59.84,60.01,494072.0,35.4324,35.4972,35.2967,35.397,494072.0
2018-11-13 13:30:00,60.02,60.39,60.01,60.33,359787.0,35.4029,35.6211,35.397,35.5857,359787.0
2018-11-13 14:00:00,60.33,60.46,60.18,60.29,338038.0,35.5857,35.6624,35.4972,35.5621,338038.0
2018-11-13 14:30:00,60.3,60.42,60.24,60.35,313882.0,35.568,35.6388,35.5326,35.5975,313882.0
2018-11-13 15:00:00,60.35,60.49,60.2,60.32,464134.0,35.5975,35.6801,35.509,35.5798,464134.0
2018-11-13 15:30:00,60.32,60.36,59.99,60.0,1820006.0,35.5798,35.6034,35.3852,35.3911,1820006.0
2018-11-14 09:30:00,60.54,60.68,59.94,60.19,677404.0,35.7096,35.7922,35.3557,35.5031,677404.0
2018-11-14 10:00:00,60.19,60.38,59.99,60.0,404217.0,35.5031,35.6152,35.3852,35.3911,404217.0
2018-11-14 10:30:00,60.0,60.25,59.9,59.98,456308.0,35.3911,35.5385,35.3321,35.3793,456308.0
2018-11-14 11:00:00,59.99,60.07,59.84,59.94,289634.0,35.3852,35.4324,35.2967,35.3557,289634.0
2018-11-14 11:30:00,59.93,59.95,59.61,59.74,368009.0,35.3498,35.3616,35.161,35.2377,368009.0
2018-11-14 12:00:00,59.73,59.89,59.69,59.85,276599.0,35.2318,35.3262,35.2082,35.3026,276599.0
2018-11-14 12:30:00,59.85,59.85,59.47,59.5,380098.0,35.3026,35.3026,35.0784,35.0961,380098.0
2018-11-14 13:00:00,59.51,59.54,59.28,59.37,637584.0,35.102,35.1197,34.9664,35.0195,637584.0
2018-11-14 13:30:00,59.37,59.37,58.9,59.23,575071.0,35.0195,35.0195,34.7422,34.9369,575071.0
2018-11-14 14:00:00,59.21,59.45,59.05,59.11,626863.0,34.9251,35.0666,34.8307,34.8661,626863.0
2018-11-14 14:30:00,59.11,59.34,59.07,59.28,659936.0,34.8661,35.0018,34.8425,34.9664,659936.0
2018-11-14 15:00:00,59.3,59.33,59.11,59.13,551626.0,34.9782,34.9959,34.8661,34.8779,551626.0
2018-11-14 15:30:00,59.12,59.23,58.98,59.1,1335156.0,34.872,34.9369,34.7894,34.8602,1335156.0
2018-11-15 09:30:00,58.77,58.83,58.44,58.51,625006.0,34.6655,34.7009,34.4709,34.5122,625006.0
2018-11-15 10:00:00,58.51,58.8,57.41,58.53,1900571.0,34.5122,34.6832,33.8633,34.524,1900571.0
2018-11-15 10:30:00,58.54,58.55,57.94,58.55,792460.0,34.5299,34.5358,34.176,34.5358,792460.0
2018-11-15 11:00:00,58.55,58.68,58.37,58.53,458320.0,34.5358,34.6125,34.4296,34.524,458320.0
2018-11-15 11:30:00,58.52,58.61,58.05,58.24,954299.0,34.5181,34.5712,34.2409,34.3529,954299.0
2018-11-15 12:00:00,58.24,58.32,57.89,58.03,652727.0,34.3529,34.4001,34.1465,34.2291,652727.0
2018-11-15 12:30:00,58.04,58.11,57.96,58.05,693453.0,34.235,34.2762,34.1878,34.2409,693453.0
2018-11-15 13:00:00,58.06,58.08,57.79,57.8,709080.0,34.2468,34.2585,34.0875,34.0934,709080.0
2018-11-15 13:30:00,57.8,58.07,57.77,57.99,456057.0,34.0934,34.2527,34.0757,34.2055,456057.0
2018-11-15 14:00:00,57.99,58.01,57.51,57.76,481858.0,34.2055,34.2173,33.9223,34.0698,481858.0
2018-11-15 14:30:00,57.75,57.87,57.45,57.54,478031.0,34.0639,34.1347,33.8869,33.94,478031.0
2018-11-15 15:00:00,57.54,57.67,57.28,57.47,886184.0,33.94,34.0167,33.7867,33.8987,886184.0
2018-11-15 15:30:00,57.47,57.6,57.15,57.23,2605903.0,33.8987,33.9754,33.71,33.7572,2605903.0
2018-11-16 09:30:00,57.17,57.26,56.21,57.02,1880473.0,33.7218,33.7749,33.1555,33.6333,1880473.0
2018-11-16 10:00:00,57.0,57.11,56.78,56.84,781830.0,33.6215,33.6864,33.4917,33.5271,781830.0
2018-11-16 10:30:00,56.84,57.25,56.81,57.18,822571.0,33.5271,33.769,33.5094,33.7277,822571.0
2018-11-16 11:00:00,57.18,57.18,56.93,57.0,540468.0,33.7277,33.7277,33.5802,33.6215,540468.0
2018-11-16 11:30:00,57.0,57.09,56.92,57.01,504592.0,33.6215,33.6746,33.5743,33.6274,504592.0
2018-11-16 12:00:00,57.02,57.15,56.9,56.92,389184.0,33.6333,33.71,33.5625,33.5743,389184.0
2018-11-16 12:30:00,56.91,57.05,56.81,57.0,574623.0,33.5684,33.651,33.5094,33.6215,574623.0
2018-11-16 13:00:00,56.99,56.99,56.65,56.68,443961.0,33.6156,33.6156,33.4151,33.4328,443961.0
2018-11-16 13:30:00,56.68,56.7,56.46,56.5,443865.0,33.4328,33.4446,33.303,33.3266,443865.0
2018-11-16 14:00:00,56.51,56.69,56.35,56.63,788706.0,33.3325,33.4387,33.2381,33.4033,788706.0
2018-11-16 14:30:00,56.63,56.79,56.61,56.72,581782.0,33.4033,33.4976,33.3915,33.4564,581782.0
2018-11-16 15:00:00,56.72,56.83,56.56,56.69,450774.0,33.4564,33.5212,33.362,33.4387,450774.0
2018-11-16 15:30:00,56.68,56.78,56.61,56.78,1406443.0,33.4328,33.4917,33.3915,33.4917,1406443.0
2018-11-19 09:30:00,56.94,57.17,56.64,56.86,775197.0,33.5861,33.7218,33.4092,33.5389,775197.0
2018-11-19 10:00:00,56.86,56.92,56.4,56.53,446636.0,33.5389,33.5743,33.2676,33.3443,446636.0
2018-11-19 10:30:00,56.53,56.53,56.23,56.24,699615.0,33.3443,33.3443,33.1673,33.1732,699615.0
2018-11-19 11:00:00,56.24,56.47,56.23,56.35,591831.0,33.1732,33.3089,33.1673,33.2381,591831.0
2018-11-19 11:30:00,56.35,56.39,56.08,56.16,433196.0,33.2381,33.2617,33.0788,33.126,433196.0
2018-11-19 12:00:00,56.15,56.16,55.64,55.75,638737.0,33.1201,33.126,32.8193,32.8842,638737.0
2018-11-19 12:30:00,55.77,56.0,55.67,55.86,592109.0,32.896,33.0317,32.837,32.9491,592109.0
2018-11-19 13:00:00,55.84,55.84,55.6,55.63,573670.0,32.9373,32.9373,32.7957,32.8134,573670.0
2018-11-19 13:30:00,55.63,55.86,55.58,55.62,454713.0,32.8134,32.9491,32.7839,32.8075,454713.0
2018-11-19 14:00:00,55.62,55.62,55.34,55.47,687367.0,32.8075,32.8075,32.6424,32.719,687367.0
2018-11-19 14:30:00,55.46,55.7,55.38,55.69,431074.0,32.7131,32.8547,32.666,32.8488,431074.0
2018-11-19 15:00:00,55.69,55.76,55.56,55.72,533164.0,32.8488,32.8901,32.7721,32.8665,533164.0
2018-11-19 15:30:00,55.73,55.76,55.51,55.7,1289035.0,32.8724,32.8901,32.7426,32.8547,1289035.0
2018-11-20 09:30:00,55.83,56.48,55.66,56.04,1470819.0,32.9314,33.3148,32.8311,33.0553,1470819.0
2018-11-20 10:00:00,56.01,56.55,55.74,56.24,1031382.0,33.0376,33.3561,32.8783,33.1732,1031382.0
2018-11-20 10:30:00,56.24,56.28,55.89,55.98,611962.0,33.1732,33.1968,32.9668,33.0199,611962.0
2018-11-20 11:00:00,55.99,56.44,55.95,56.2,799304.0,33.0258,33.2912,33.0022,33.1496,799304.0
2018-11-20 11:30:00,56.2,56.46,56.1,56.25,764486.0,33.1496,33.303,33.0906,33.1791,764486.0
2018-11-20 12:00:00,56.25,56.38,56.07,56.14,484149.0,33.1791,33.2558,33.0729,33.1142,484149.0
2018-11-20 12:30:00,56.15,56.32,56.11,56.24,378700.0,33.1201,33.2204,33.0965,33.1732,378700.0
2018-11-20 13:00:00,56.23,56.25,56.03,56.07,390031.0,33.1673,33.1791,33.0494,33.0729,390031.0
2018-11-20 13:30:00,56.07,56.3,56.04,56.13,417153.0,33.0729,33.2086,33.0553,33.1083,417153.0
2018-11-20 14:00:00,56.14,56.31,56.06,56.08,376475.0,33.1142,33.2145,33.0671,33.0788,376475.0
2018-11-20 14:30:00,56.08,56.18,55.9,55.92,446194.0,33.0788,33.1378,32.9727,32.9845,446194.0
2018-11-20 15:00:00,55.92,56.01,55.78,55.87,497953.0,32.9845,33.0376,32.9019,32.955,497953.0
2018-11-20 15:30:00,55.86,55.89,55.62,55.62,1181943.0,32.9491,32.9668,32.8075,32.8075,1181943.0
2018-11-21 09:30:00,55.74,55.8,54.79,55.38,1362694.0,32.8783,32.9137,32.3179,32.666,1362694.0
2018-11-21 10:00:00,55.36,55.45,54.91,55.0,907912.0,32.6542,32.7072,32.3887,32.4418,907912.0
2018-11-21 10:30:00,55.0,55.03,54.76,54.95,455019.0,32.4418,32.4595,32.3002,32.4123,455019.0
2018-11-21 11:00:00,54.95,54.99,54.7,54.79,412733.0,32.4123,32.4359,32.2649,32.3179,412733.0
2018-11-21 11:30:00,54.79,54.87,54.6,54.71,383880.0,32.3179,32.3651,32.2059,32.2708,383880.0
2018-11-21 12:00:00,54.72,54.75,54.53,54.54,325047.0,32.2767,32.2943,32.1646,32.1705,325047.0
2018-11-21 12:30:00,54.54,54.61,54.44,54.46,442739.0,32.1705,32.2118,32.1115,32.1233,442739.0
2018-11-21 13:00:00,54.46,54.48,54.34,54.42,374012.0,32.1233,32.1351,32.0525,32.0997,374012.0
2018-11-21 13:30:00,54.42,54.49,54.36,54.38,274984.0,32.0997,32.141,32.0643,32.0761,274984.0
2018-11-21 14:00:00,54.38,54.39,54.12,54.26,438599.0,32.0761,32.082,31.9227,32.0053,438599.0
2018-11-21 14:30:00,54.25,54.31,54.17,54.3,306389.0,31.9994,32.0348,31.9522,32.0289,306389.0
2018-11-21 15:00:00,54.31,54.49,54.3,54.4,437565.0,32.0348,32.141,32.0289,32.0879,437565.0
2018-11-21 15:30:00,54.4,54.42,54.28,54.39,1151811.0,32.0879,32.0997,32.0171,32.082,1151811.0
2018-11-23 09:30:00,54.49,54.79,54.07,54.27,682478.0,32.141,32.3179,31.8932,32.0112,682478.0
2018-11-23 10:00:00,54.27,54.31,53.7,53.76,519574.0,32.0112,32.0348,31.675,31.7104,519574.0
2018-11-23 10:30:00,53.76,54.0,53.55,53.59,778121.0,31.7104,31.852,31.5865,31.6101,778121.0
2018-11-23 11:00:00,53.59,53.79,53.51,53.73,385564.0,31.6101,31.7281,31.5629,31.6927,385564.0
2018-11-23 11:30:00,53.73,53.76,53.44,53.49,351671.0,31.6927,31.7104,31.5216,31.5511,351671.0
2018-11-23 12:00:00,53.48,53.83,53.47,53.81,364481.0,31.5452,31.7517,31.5393,31.7399,364481.0
2018-11-23 12:30:00,53.8,53.93,53.64,53.71,714579.0,31.734,31.8107,31.6396,31.6809,714579.0
2018-11-26 09:30:00,53.62,53.75,53.3,53.51,1788627.0,31.6278,31.7045,31.4391,31.5629,1788627.0
2018-11-26 10:00:00,53.51,53.81,53.23,53.25,800932.0,31.5629,31.7399,31.3978,31.4096,800932.0
2018-11-26 10:30:00,53.24,53.38,53.05,53.15,489834.0,31.4037,31.4862,31.2916,31.3506,489834.0
2018-11-26 11:00:00,53.14,53.17,52.9,53.11,561781.0,31.3447,31.3624,31.2031,31.327,561781.0
2018-11-26 11:30:00,53.11,53.22,53.01,53.15,367943.0,31.327,31.3919,31.268,31.3506,367943.0
2018-11-26 12:00:00,53.15,53.15,52.95,53.06,493128.0,31.3506,31.3506,31.2326,31.2975,493128.0
2018-11-26 12:30:00,53.05,53.1,52.93,52.96,348160.0,31.2916,31.3211,31.2208,31.2385,348160.0
2018-11-26 13:00:00,52.96,53.14,52.96,53.02,348046.0,31.2385,31.3447,31.2385,31.2739,348046.0
2018-11-26 13:30:00,53.03,53.31,53.02,53.25,438735.0,31.2798,31.445,31.2739,31.4096,438735.0
2018-11-26 14:00:00,53.24,53.37,53.12,53.29,438708.0,31.4037,31.4804,31.3329,31.4332,438708.0
2018-11-26 14:30:00,53.29,53.41,53.12,53.27,558529.0,31.4332,31.5039,31.3329,31.4214,558529.0
2018-11-26 15:00:00,53.27,53.36,53.15,53.34,423074.0,31.4214,31.4745,31.3506,31.4627,423074.0
2018-11-26 15:30:00,53.33,53.36,53.19,53.22,1202326.0,31.4568,31.4745,31.3742,31.3919,1202326.0
2018-11-27 09:30:00,53.34,53.7,53.23,53.44,1016743.0,31.4627,31.675,31.3978,31.5216,1016743.0
2018-11-27 10:00:00,53.45,53.88,53.37,53.7,602242.0,31.5275,31.7812,31.4804,31.675,602242.0
2018-11-27 10:30:00,53.7,53.85,53.59,53.76,500378.0,31.675,31.7635,31.6101,31.7104,500378.0
2018-11-27 11:00:00,53.75,53.92,53.64,53.77,614895.0,31.7045,31.8048,31.6396,31.7163,614895.0
2018-11-27 11:30:00,53.76,54.02,53.6,53.94,448183.0,31.7104,31.8638,31.616,31.8166,448183.0
2018-11-27 12:00:00,53.94,54.08,53.93,54.06,449988.0,31.8166,31.8991,31.8107,31.8873,449988.0
2018-11-27 12:30:00,54.05,54.24,53.97,53.98,486146.0,31.8814,31.9935,31.8343,31.8402,486146.0
2018-11-27 13:00:00,53.98,54.1,53.77,53.86,421467.0,31.8402,31.9109,31.7163,31.7694,421467.0
2018-11-27 13:30:00,53.86,54.0,53.75,53.89,397978.0,31.7694,31.852,31.7045,31.7871,397978.0
2018-11-27 14:00:00,53.89,53.92,53.76,53.78,319613.0,31.7871,31.8048,31.7104,31.7222,319613.0
2018-11-27 14:30:00,53.78,53.93,53.75,53.81,400479.0,31.7222,31.8107,31.7045,31.7399,400479.0
2018-11-27 15:00:00,53.8,53.93,53.78,53.82,427298.0,31.734,31.8107,31.7222,31.7458,427298.0
2018-11-27 15:30:00,53.82,53.9,53.77,53.8,1203822.0,31.7458,31.793,31.7163,31.734,1203822.0
2018-11-28 09:30:00,53.79,53.89,53.3,53.52,913759.0,31.7281,31.7871,31.4391,31.5688,913759.0
2018-11-28 10:00:00,53.52,53.71,53.4,53.7,465974.0,31.5688,31.6809,31.498,31.675,465974.0
2018-11-28 10:30:00,53.71,53.78,53.44,53.49,310907.0,31.6809,31.7222,31.5216,31.5511,310907.0
2018-11-28 11:00:00,53.49,53.64,53.47,53.62,249667.0,31.5511,31.6396,31.5393,31.6278,249667.0
2018-11-28 11:30:00,53.61,53.63,53.48,53.53,236541.0,31.6219,31.6337,31.5452,31.5747,236541.0
2018-11-28 12:00:00,53.53,53.91,53.53,53.66,460687.0,31.5747,31.7989,31.5747,31.6514,460687.0
2018-11-28 12:30:00,53.67,53.72,53.59,53.66,360980.0,31.6573,31.6868,31.6101,31.6514,360980.0
2018-11-28 13:00:00,53.66,53.87,53.65,53.81,327862.0,31.6514,31.7753,31.6455,31.7399,327862.0
2018-11-28 13:30:00,53.82,53.91,53.77,53.79,275092.0,31.7458,31.7989,31.7163,31.7281,275092.0
2018-11-28 14:00:00,53.78,54.03,53.75,54.02,288489.0,31.7222,31.8697,31.7045,31.8638,288489.0
2018-11-28 14:30:00,54.02,54.12,53.97,54.0,385523.0,31.8638,31.9227,31.8343,31.852,385523.0
2018-11-28 15:00:00,54.0,54.13,53.96,54.11,301590.0,31.852,31.9286,31.8284,31.9168,301590.0
2018-11-28 15:30:00,54.12,55.18,54.1,54.95,3667455.0,31.9227,32.548,31.9109,32.4123,3667455.0
2018-11-29 09:30:00,55.48,55.6,55.03,55.41,2415862.0,32.7249,32.7957,32.4595,32.6836,2415862.0
2018-11-29 10:00:00,55.41,56.07,55.31,55.78,1528391.0,32.6836,33.0729,32.6247,32.9019,1528391.0
2018-11-29 10:30:00,55.78,56.25,55.76,56.18,1139210.0,32.9019,33.1791,32.8901,33.1378,1139210.0
2018-11-29 11:00:00,56.18,56.18,55.75,55.89,1236172.0,33.1378,33.1378,32.8842,32.9668,1236172.0
2018-11-29 11:30:00,55.88,56.14,55.6,56.11,889137.0,32.9609,33.1142,32.7957,33.0965,889137.0
2018-11-29 12:00:00,56.11,56.14,55.79,56.0,469089.0,33.0965,33.1142,32.9078,33.0317,469089.0
2018-11-29 12:30:00,56.01,56.28,55.88,55.91,594055.0,33.0376,33.1968,32.9609,32.9786,594055.0
2018-11-29 13:00:00,55.91,56.04,55.87,56.02,497052.0,32.9786,33.0553,32.955,33.0435,497052.0
2018-11-29 13:30:00,56.02,56.18,55.96,55.99,479786.0,33.0435,33.1378,33.0081,33.0258,479786.0
2018-11-29 14:00:00,55.98,56.17,55.95,56.01,603289.0,33.0199,33.1319,33.0022,33.0376,603289.0
2018-11-29 14:30:00,56.0,56.11,55.98,56.07,487013.0,33.0317,33.0965,33.0199,33.0729,487013.0
2018-11-29 15:00:00,56.06,56.07,55.84,56.0,655898.0,33.0671,33.0729,32.9373,33.0317,655898.0
2018-11-29 15:30:00,56.01,56.03,55.83,55.93,1828554.0,33.0376,33.0494,32.9314,32.9904,1828554.0
2018-11-30 09:30:00,55.91,56.12,55.69,55.77,596989.0,32.9786,33.1024,32.8488,32.896,596989.0
2018-11-30 10:00:00,55.77,55.8,55.46,55.66,476140.0,32.896,32.9137,32.7131,32.8311,476140.0
2018-11-30 10:30:00,55.66,55.7,55.43,55.58,486954.0,32.8311,32.8547,32.6954,32.7839,486954.0
2018-11-30 11:00:00,55.59,55.59,55.38,55.39,329127.0,32.7898,32.7898,32.666,32.6719,329127.0
2018-11-30 11:30:00,55.38,55.38,55.2,55.31,368137.0,32.666,32.666,32.5598,32.6247,368137.0
2018-11-30 12:00:00,55.32,55.45,55.31,55.33,322959.0,32.6306,32.7072,32.6247,32.6365,322959.0
2018-11-30 12:30:00,55.34,55.41,55.27,55.3,289106.0,32.6424,32.6836,32.6011,32.6188,289106.0
2018-11-30 13:00:00,55.29,55.46,55.29,55.37,493257.0,32.6129,32.7131,32.6129,32.6601,493257.0
2018-11-30 13:30:00,55.37,55.46,55.03,55.06,480067.0,32.6601,32.7131,32.4595,32.4772,480067.0
2018-11-30 14:00:00,55.05,55.08,54.54,54.6,881818.0,32.4713,32.489,32.1705,32.2059,881818.0
2018-11-30 14:30:00,54.6,54.76,54.55,54.76,641840.0,32.2059,32.3002,32.1764,32.3002,641840.0
2018-11-30 15:00:00,54.75,54.77,54.67,54.72,694035.0,32.2943,32.3061,32.2472,32.2767,694035.0
2018-11-30 15:30:00,54.72,54.84,54.68,54.81,2079468.0,32.2767,32.3474,32.2531,32.3297,2079468.0
2018-12-03 09:30:00,54.7,55.23,54.55,55.08,873740.0,32.2649,32.5775,32.1764,32.489,873740.0
2018-12-03 10:00:00,55.04,55.12,54.75,55.05,581785.0,32.4654,32.5126,32.2943,32.4713,581785.0
2018-12-03 10:30:00,55.05,55.1,54.79,54.83,348445.0,32.4713,32.5008,32.3179,32.3415,348445.0
2018-12-03 11:00:00,54.83,54.91,54.72,54.8,318091.0,32.3415,32.3887,32.2767,32.3238,318091.0
2018-12-03 11:30:00,54.82,56.12,54.58,55.42,918666.0,32.3356,33.1024,32.1941,32.6895,918666.0
2018-12-03 12:00:00,55.43,55.6,55.17,55.38,764382.0,32.6954,32.7957,32.5421,32.666,764382.0
2018-12-03 12:30:00,55.38,55.75,55.32,55.69,612735.0,32.666,32.8842,32.6306,32.8488,612735.0
2018-12-03 13:00:00,55.69,55.86,55.65,55.78,385567.0,32.8488,32.9491,32.8252,32.9019,385567.0
2018-12-03 13:30:00,55.79,55.79,55.58,55.64,265016.0,32.9078,32.9078,32.7839,32.8193,265016.0
2018-12-03 14:00:00,55.63,55.64,55.42,55.58,314569.0,32.8134,32.8193,32.6895,32.7839,314569.0
2018-12-03 14:30:00,55.58,55.6,55.32,55.38,273001.0,32.7839,32.7957,32.6306,32.666,273001.0
2018-12-03 15:00:00,55.37,55.61,55.36,55.52,346918.0,32.6601,32.8016,32.6542,32.7485,346918.0
2018-12-03 15:30:00,55.53,55.76,55.5,55.73,889038.0,32.7544,32.8901,32.7367,32.8724,889038.0
2018-12-04 09:30:00,55.79,56.04,55.38,55.45,838304.0,32.9078,33.0553,32.666,32.7072,838304.0
2018-12-04 10:00:00,55.45,55.89,55.43,55.8,618608.0,32.7072,32.9668,32.6954,32.9137,618608.0
2018-12-04 10:30:00,55.81,56.23,55.77,56.03,727851.0,32.9196,33.1673,32.896,33.0494,727851.0
2018-12-04 11:00:00,56.03,56.2,55.89,55.97,672247.0,33.0494,33.1496,32.9668,33.014,672247.0
2018-12-04 11:30:00,55.97,56.17,55.91,56.1,747940.0,33.014,33.1319,32.9786,33.0906,747940.0
2018-12-04 12:00:00,56.1,56.1,55.51,55.54,462543.0,33.0906,33.0906,32.7426,32.7603,462543.0
2018-12-04 12:30:00,55.54,55.6,55.27,55.31,524934.0,32.7603,32.7957,32.6011,32.6247,524934.0
2018-12-04 13:00:00,55.31,55.31,54.97,55.04,443746.0,32.6247,32.6247,32.4241,32.4654,443746.0
2018-12-04 13:30:00,55.03,55.29,54.86,55.27,864613.0,32.4595,32.6129,32.3592,32.6011,864613.0
2018-12-04 14:00:00,55.26,55.33,54.96,55.02,833654.0,32.5952,32.6365,32.4182,32.4536,833654.0
2018-12-04 14:30:00,55.02,55.11,54.92,54.99,612840.0,32.4536,32.5067,32.3946,32.4359,612840.0
2018-12-04 15:00:00,54.98,54.99,54.42,54.45,699759.0,32.43,32.4359,32.0997,32.1174,699759.0
2018-12-04 15:30:00,54.45,54.59,54.3,54.42,1655265.0,32.1174,32.2,32.0289,32.0997,1655265.0
2018-12-06 09:30:00,54.4,55.05,53.79,53.85,1678844.0,32.0879,32.4713,31.7281,31.7635,1678844.0
2018-12-06 10:00:00,53.83,54.07,53.54,53.67,918369.0,31.7517,31.8932,31.5806,31.6573,918369.0
2018-12-06 10:30:00,53.68,53.86,53.28,53.33,698142.0,31.6632,31.7694,31.4273,31.4568,698142.0
2018-12-06 11:00:00,53.33,53.57,53.18,53.29,665708.0,31.4568,31.5983,31.3683,31.4332,665708.0
2018-12-06 11:30:00,53.29,53.57,53.27,53.37,665924.0,31.4332,31.5983,31.4214,31.4804,665924.0
2018-12-06 12:00:00,53.37,53.52,53.27,53.5,460168.0,31.4804,31.5688,31.4214,31.557,460168.0
2018-12-06 12:30:00,53.5,53.79,53.39,53.72,453093.0,31.557,31.7281,31.4921,31.6868,453093.0
2018-12-06 13:00:00,53.71,53.88,53.48,53.52,418821.0,31.6809,31.7812,31.5452,31.5688,418821.0
2018-12-06 13:30:00,53.52,53.68,53.34,53.68,623615.0,31.5688,31.6632,31.4627,31.6632,623615.0
2018-12-06 14:00:00,53.68,53.72,53.31,53.53,505986.0,31.6632,31.6868,31.445,31.5747,505986.0
2018-12-06 14:30:00,53.53,53.75,53.31,53.75,493388.0,31.5747,31.7045,31.445,31.7045,493388.0
2018-12-06 15:00:00,53.76,53.97,53.75,53.91,599452.0,31.7104,31.8343,31.7045,31.7989,599452.0
2018-12-06 15:30:00,53.9,54.41,53.87,54.41,1491794.0,31.793,32.0938,31.7753,32.0938,1491794.0
2018-12-07 09:30:00,55.42,56.14,54.9,55.45,1529823.0,32.6895,33.1142,32.3828,32.7072,1529823.0
2018-12-07 10:00:00,55.47,55.84,55.34,55.76,1031992.0,32.719,32.9373,32.6424,32.8901,1031992.0
2018-12-07 10:30:00,55.76,55.83,55.45,55.68,857895.0,32.8901,32.9314,32.7072,32.8429,857895.0
2018-12-07 11:00:00,55.68,55.86,55.42,55.51,763047.0,32.8429,32.9491,32.6895,32.7426,763047.0
2018-12-07 11:30:00,55.51,55.67,55.22,55.22,529616.0,32.7426,32.837,32.5716,32.5716,529616.0
2018-12-07 12:00:00,55.22,55.31,54.96,54.99,475372.0,32.5716,32.6247,32.4182,32.4359,475372.0
2018-12-07 12:30:00,54.97,55.03,54.79,54.99,456451.0,32.4241,32.4595,32.3179,32.4359,456451.0
2018-12-07 13:00:00,54.98,55.09,54.61,54.71,480775.0,32.43,32.4949,32.2118,32.2708,480775.0
2018-12-07 13:30:00,54.7,54.73,54.52,54.53,386568.0,32.2649,32.2825,32.1587,32.1646,386568.0
2018-12-07 14:00:00,54.53,54.57,54.31,54.41,485577.0,32.1646,32.1882,32.0348,32.0938,485577.0
2018-12-07 14:30:00,54.41,54.44,54.06,54.08,1018242.0,32.0938,32.1115,31.8873,31.8991,1018242.0
2018-12-07 15:00:00,54.08,54.35,53.92,54.31,794425.0,31.8991,32.0584,31.8048,32.0348,794425.0
2018-12-07 15:30:00,54.31,54.48,54.16,54.17,1573614.0,32.0348,32.1351,31.9463,31.9522,1573614.0
2018-12-10 09:30:00,54.41,54.48,53.3,53.32,931076.0,32.0938,32.1351,31.4391,31.4509,931076.0
2018-12-10 10:00:00,53.32,53.81,53.32,53.69,696970.0,31.4509,31.7399,31.4509,31.6691,696970.0
2018-12-10 10:30:00,53.67,53.76,53.06,53.21,561709.0,31.6573,31.7104,31.2975,31.386,561709.0
2018-12-10 11:00:00,53.21,53.22,52.77,52.93,841498.0,31.386,31.3919,31.1264,31.2208,841498.0
2018-12-10 11:30:00,52.92,53.17,52.75,52.91,675440.0,31.2149,31.3624,31.1146,31.209,675440.0
2018-12-10 12:00:00,52.91,53.08,52.73,52.88,523962.0,31.209,31.3093,31.1028,31.1913,523962.0
2018-12-10 12:30:00,52.88,53.21,52.87,53.08,466491.0,31.1913,31.386,31.1854,31.3093,466491.0
2018-12-10 13:00:00,53.08,53.2,52.92,52.99,451221.0,31.3093,31.3801,31.2149,31.2562,451221.0
2018-12-10 13:30:00,52.99,53.19,52.97,53.07,426519.0,31.2562,31.3742,31.2444,31.3034,426519.0
2018-12-10 14:00:00,53.07,53.26,52.98,53.22,536400.0,31.3034,31.4155,31.2503,31.3919,536400.0
2018-12-10 14:30:00,53.22,53.34,53.08,53.12,532468.0,31.3919,31.4627,31.3093,31.3329,532468.0
2018-12-10 15:00:00,53.12,53.26,53.02,53.26,454571.0,31.3329,31.4155,31.2739,31.4155,454571.0
2018-12-10 15:30:00,53.26,53.49,53.2,53.35,1212991.0,31.4155,31.5511,31.3801,31.4686,1212991.0
2018-12-11 09:30:00,53.75,54.39,53.71,54.18,878529.0,31.7045,32.082,31.6809,31.9581,878529.0
2018-12-11 10:00:00,54.18,54.56,54.16,54.35,589944.0,31.9581,32.1823,31.9463,32.0584,589944.0
2018-12-11 10:30:00,54.34,54.64,54.27,54.64,618297.0,32.0525,32.2295,32.0112,32.2295,618297.0
2018-12-11 11:00:00,54.65,54.66,54.04,54.05,565382.0,32.2354,32.2413,31.8756,31.8814,565382.0
2018-12-11 11:30:00,54.04,54.05,53.64,53.72,523308.0,31.8756,31.8814,31.6396,31.6868,523308.0
2018-12-11 12:00:00,53.71,53.72,53.52,53.61,702999.0,31.6809,31.6868,31.5688,31.6219,702999.0
2018-12-11 12:30:00,53.6,53.88,53.48,53.77,475742.0,31.616,31.7812,31.5452,31.7163,475742.0
2018-12-11 13:00:00,53.76,53.87,53.64,53.81,333835.0,31.7104,31.7753,31.6396,31.7399,333835.0
2018-12-11 13:30:00,53.82,53.95,53.66,53.69,385472.0,31.7458,31.8225,31.6514,31.6691,385472.0
2018-12-11 14:00:00,53.69,54.07,53.6,54.06,487553.0,31.6691,31.8932,31.616,31.8873,487553.0
2018-12-11 14:30:00,54.06,54.3,53.98,54.12,690878.0,31.8873,32.0289,31.8402,31.9227,690878.0
2018-12-11 15:00:00,54.13,54.56,54.02,54.3,576873.0,31.9286,32.1823,31.8638,32.0289,576873.0
2018-12-11 15:30:00,54.31,54.38,53.95,53.95,1132084.0,32.0348,32.0761,31.8225,31.8225,1132084.0
2018-12-12 09:30:00,54.44,54.89,53.71,53.94,862713.0,32.1115,32.3769,31.6809,31.8166,862713.0
2018-12-12 10:00:00,53.95,54.0,53.78,53.93,424220.0,31.8225,31.852,31.7222,31.8107,424220.0
2018-12-12 10:30:00,53.94,53.98,53.63,53.79,545389.0,31.8166,31.8402,31.6337,31.7281,545389.0
2018-12-12 11:00:00,53.78,53.83,53.5,53.52,407516.0,31.7222,31.7517,31.557,31.5688,407516.0
2018-12-12 11:30:00,53.52,53.74,53.52,53.66,350504.0,31.5688,31.6986,31.5688,31.6514,350504.0
2018-12-12 12:00:00,53.66,54.0,53.65,53.91,342425.0,31.6514,31.852,31.6455,31.7989,342425.0
2018-12-12 12:30:00,53.91,54.03,53.75,53.98,357524.0,31.7989,31.8697,31.7045,31.8402,357524.0
2018-12-12 13:00:00,53.99,54.01,53.6,53.62,523298.0,31.8461,31.8579,31.616,31.6278,523298.0
2018-12-12 13:30:00,53.62,53.66,53.26,53.41,586670.0,31.6278,31.6514,31.4155,31.5039,586670.0
2018-12-12 14:00:00,53.4,53.47,53.21,53.34,563721.0,31.498,31.5393,31.386,31.4627,563721.0
2018-12-12 14:30:00,53.34,53.39,53.17,53.27,746280.0,31.4627,31.4921,31.3624,31.4214,746280.0
2018-12-12 15:00:00,53.27,53.66,53.22,53.64,654930.0,31.4214,31.6514,31.3919,31.6396,654930.0
2018-12-12 15:30:00,53.64,53.75,53.28,53.33,1106365.0,31.6396,31.7045,31.4273,31.4568,1106365.0
2018-12-13 09:30:00,53.41,53.69,53.23,53.28,557864.0,31.5039,31.6691,31.3978,31.4273,557864.0
2018-12-13 10:00:00,53.28,53.83,53.27,53.7,452026.0,31.4273,31.7517,31.4214,31.675,452026.0
2018-12-13 10:30:00,53.69,53.96,53.66,53.8,377964.0,31.6691,31.8284,31.6514,31.734,377964.0
2018-12-13 11:00:00,53.8,53.99,53.75,53.98,437671.0,31.734,31.8461,31.7045,31.8402,437671.0
2018-12-13 11:30:00,53.98,54.1,53.9,53.96,371666.0,31.8402,31.9109,31.793,31.8284,371666.0
2018-12-13 12:00:00,53.95,54.0,53.81,53.99,305017.0,31.8225,31.852,31.7399,31.8461,305017.0
2018-12-13 12:30:00,53.99,54.06,53.86,54.02,322513.0,31.8461,31.8873,31.7694,31.8638,322513.0
2018-12-13 13:00:00,54.01,54.02,53.71,53.76,352579.0,31.8579,31.8638,31.6809,31.7104,352579.0
2018-12-13 13:30:00,53.77,53.83,53.43,53.55,405477.0,31.7163,31.7517,31.5157,31.5865,405477.0
2018-12-13 14:00:00,53.55,53.64,53.43,53.55,316832.0,31.5865,31.6396,31.5157,31.5865,316832.0
2018-12-13 14:30:00,53.55,53.72,53.46,53.66,344819.0,31.5865,31.6868,31.5334,31.6514,344819.0
2018-12-13 15:00:00,53.67,53.8,53.63,53.75,372408.0,31.6573,31.734,31.6337,31.7045,372408.0
2018-12-13 15:30:00,53.74,53.97,53.71,53.92,1159470.0,31.6986,31.8343,31.6809,31.8048,1159470.0
2018-12-14 09:30:00,53.51,53.66,53.15,53.4,745597.0,31.5629,31.6514,31.3506,31.498,745597.0
2018-12-14 10:00:00,53.4,53.41,53.02,53.16,785148.0,31.498,31.5039,31.2739,31.3565,785148.0
2018-12-14 10:30:00,53.17,53.18,52.85,52.85,567682.0,31.3624,31.3683,31.1736,31.1736,567682.0
2018-12-14 11:00:00,52.85,53.04,52.77,52.8,376328.0,31.1736,31.2857,31.1264,31.1441,376328.0
2018-12-14 11:30:00,52.8,52.96,52.45,52.52,580889.0,31.1441,31.2385,30.9377,30.979,580889.0
2018-12-14 12:00:00,52.55,52.84,52.55,52.81,402908.0,30.9967,31.1677,30.9967,31.15,402908.0
2018-12-14 12:30:00,52.81,52.91,52.68,52.86,314254.0,31.15,31.209,31.0734,31.1795,314254.0
2018-12-14 13:00:00,52.85,52.92,52.7,52.72,293883.0,31.1736,31.2149,31.0852,31.0969,293883.0
2018-12-14 13:30:00,52.71,52.84,52.67,52.71,271904.0,31.091,31.1677,31.0675,31.091,271904.0
2018-12-14 14:00:00,52.72,52.83,52.63,52.67,326999.0,31.0969,31.1618,31.0439,31.0675,326999.0
2018-12-14 14:30:00,52.68,52.8,52.5,52.76,447895.0,31.0734,31.1441,30.9672,31.1205,447895.0
2018-12-14 15:00:00,52.76,52.83,52.61,52.65,471338.0,31.1205,31.1618,31.0321,31.0557,471338.0
2018-12-14 15:30:00,52.64,52.76,52.57,52.75,1024163.0,31.0498,31.1205,31.0085,31.1146,1024163.0
2018-12-17 09:30:00,52.7,53.04,52.56,52.9,646471.0,31.0852,31.2857,31.0026,31.2031,646471.0
2018-12-17 10:00:00,52.92,53.23,52.85,52.93,508153.0,31.2149,31.3978,31.1736,31.2208,508153.0
2018-12-17 10:30:00,52.93,53.3,52.89,53.1,497863.0,31.2208,31.4391,31.1972,31.3211,497863.0
2018-12-17 11:00:00,53.1,53.35,53.04,53.31,561903.0,31.3211,31.4686,31.2857,31.445,561903.0
2018-12-17 11:30:00,53.31,53.45,53.27,53.35,403297.0,31.445,31.5275,31.4214,31.4686,403297.0
2018-12-17 12:00:00,53.35,53.35,53.06,53.13,633622.0,31.4686,31.4686,31.2975,31.3388,633622.0
2018-12-17 12:30:00,53.13,53.14,52.71,52.8,625374.0,31.3388,31.3447,31.091,31.1441,625374.0
2018-12-17 13:00:00,52.81,52.97,52.55,52.58,632587.0,31.15,31.2444,30.9967,31.0144,632587.0
2018-12-17 13:30:00,52.58,52.63,52.35,52.51,498058.0,31.0144,31.0439,30.8787,30.9731,498058.0
2018-12-17 14:00:00,52.5,52.58,52.34,52.49,412019.0,30.9672,31.0144,30.8728,30.9613,412019.0
2018-12-17 14:30:00,52.49,52.73,52.47,52.47,402257.0,30.9613,31.1028,30.9495,30.9495,402257.0
2018-12-17 15:00:00,52.47,52.67,52.28,52.34,592693.0,30.9495,31.0675,30.8374,30.8728,592693.0
2018-12-17 15:30:00,52.34,52.43,52.05,52.37,1287316.0,30.8728,30.9259,30.7017,30.8905,1287316.0
2018-12-18 09:30:00,52.36,52.44,51.91,52.23,897003.0,30.8846,30.9318,30.6192,30.8079,897003.0
2018-12-18 10:00:00,52.24,52.34,52.07,52.29,463564.0,30.8138,30.8728,30.7135,30.8433,463564.0
2018-12-18 10:30:00,52.3,52.3,51.88,51.98,489897.0,30.8492,30.8492,30.6015,30.6605,489897.0
2018-12-18 11:00:00,51.98,52.04,51.8,51.86,449971.0,30.6605,30.6958,30.5543,30.5897,449971.0
2018-12-18 11:30:00,51.86,52.05,51.8,51.82,409514.0,30.5897,30.7017,30.5543,30.5661,409514.0
2018-12-18 12:00:00,51.82,51.95,51.74,51.74,410848.0,30.5661,30.6428,30.5189,30.5189,410848.0
2018-12-18 12:30:00,51.74,51.75,51.18,51.37,753499.0,30.5189,30.5248,30.1886,30.3006,753499.0
2018-12-18 13:00:00,51.37,51.5,51.33,51.4,332096.0,30.3006,30.3773,30.2771,30.3183,332096.0
2018-12-18 13:30:00,51.38,51.49,51.17,51.2,347254.0,30.3065,30.3714,30.1827,30.2004,347254.0
2018-12-18 14:00:00,51.21,51.34,51.07,51.19,582302.0,30.2063,30.283,30.1237,30.1945,582302.0
2018-12-18 14:30:00,51.19,51.22,50.85,50.88,808801.0,30.1945,30.2122,29.9939,30.0116,808801.0
2018-12-18 15:00:00,50.88,50.99,50.7,50.75,818542.0,30.0116,30.0765,29.9054,29.9349,818542.0
2018-12-18 15:30:00,50.75,51.05,50.69,50.89,1701287.0,29.9349,30.1119,29.8996,30.0175,1701287.0
2018-12-19 09:30:00,51.18,51.29,50.68,51.19,993288.0,30.1886,30.2535,29.8937,30.1945,993288.0
2018-12-19 10:00:00,51.19,51.62,51.19,51.51,937780.0,30.1945,30.4481,30.1945,30.3832,937780.0
2018-12-19 10:30:00,51.5,51.59,50.95,50.99,777928.0,30.3773,30.4304,30.0529,30.0765,777928.0
2018-12-19 11:00:00,51.0,51.1,50.75,50.95,643254.0,30.0824,30.1414,29.9349,30.0529,643254.0
2018-12-19 11:30:00,50.96,51.01,50.81,50.91,443803.0,30.0588,30.0883,29.9703,30.0293,443803.0
2018-12-19 12:00:00,50.91,51.33,50.91,51.28,385626.0,30.0293,30.2771,30.0293,30.2476,385626.0
2018-12-19 12:30:00,51.28,52.03,51.1,51.34,1292209.0,30.2476,30.69,30.1414,30.283,1292209.0
2018-12-19 13:00:00,51.34,51.75,51.26,51.7,705702.0,30.283,30.5248,30.2358,30.4953,705702.0
2018-12-19 13:30:00,51.7,52.25,51.57,52.16,922923.0,30.4953,30.8197,30.4186,30.7666,922923.0
2018-12-19 14:00:00,52.25,52.29,51.41,51.82,1266163.0,30.8197,30.8433,30.3242,30.5661,1266163.0
2018-12-19 14:30:00,51.82,51.91,51.22,51.39,1799729.0,30.5661,30.6192,30.2122,30.3124,1799729.0
2018-12-19 15:00:00,51.41,51.53,51.0,51.15,1565833.0,30.3242,30.395,30.0824,30.1709,1565833.0
2018-12-19 15:30:00,51.14,51.6,51.13,51.41,2666476.0,30.165,30.4363,30.1591,30.3242,2666476.0
2018-12-20 09:30:00,50.49,50.65,49.57,49.98,3666276.0,29.7816,29.876,29.2389,29.4808,3666276.0
2018-12-20 10:00:00,49.98,50.06,49.29,49.58,2435176.0,29.4808,29.5279,29.0738,29.2448,2435176.0
2018-12-20 10:30:00,49.58,50.56,49.52,50.17,2514867.0,29.2448,29.8229,29.2094,29.5928,2514867.0
2018-12-20 11:00:00,50.16,50.33,49.86,50.0,1424458.0,29.5869,29.6872,29.41,29.4926,1424458.0
2018-12-20 11:30:00,49.99,50.3,49.9,50.11,1454016.0,29.4867,29.6695,29.4336,29.5574,1454016.0
2018-12-20 12:00:00,50.12,50.22,49.88,50.03,1559236.0,29.5633,29.6223,29.4218,29.5102,1559236.0
2018-12-20 12:30:00,50.03,50.08,49.87,49.98,1196556.0,29.5102,29.5397,29.4159,29.4808,1196556.0
2018-12-20 13:00:00,49.98,50.06,49.9,49.99,823504.0,29.4808,29.5279,29.4336,29.4867,823504.0
2018-12-20 13:30:00,49.99,50.02,49.84,49.94,879761.0,29.4867,29.5044,29.3982,29.4572,879761.0
2018-12-20 14:00:00,49.93,50.01,49.75,50.0,1891504.0,29.4513,29.4985,29.3451,29.4926,1891504.0
2018-12-20 14:30:00,50.0,50.33,49.9,50.11,1921902.0,29.4926,29.6872,29.4336,29.5574,1921902.0
2018-12-20 15:00:00,50.12,50.29,49.97,50.13,1602010.0,29.5633,29.6636,29.4749,29.5692,1602010.0
2018-12-20 15:30:00,50.14,50.46,49.97,50.43,3206508.0,29.5751,29.7639,29.4749,29.7462,3206508.0
2018-12-21 09:30:00,48.91,49.5,48.75,49.27,5952987.0,28.8496,29.1976,28.7552,29.062,5952987.0
2018-12-21 10:00:00,49.28,49.56,49.23,49.52,1603529.0,29.0679,29.233,29.0384,29.2094,1603529.0
2018-12-21 10:30:00,49.53,49.54,49.12,49.28,1284985.0,29.2153,29.2212,28.9735,29.0679,1284985.0
2018-12-21 11:00:00,49.27,49.44,49.08,49.35,1730225.0,29.062,29.1622,28.9499,29.1091,1730225.0
2018-12-21 11:30:00,49.35,49.53,49.32,49.36,694745.0,29.1091,29.2153,29.0915,29.115,694745.0
2018-12-21 12:00:00,49.37,49.53,49.26,49.29,700550.0,29.1209,29.2153,29.0561,29.0738,700550.0
2018-12-21 12:30:00,49.28,49.4,49.01,49.09,2360172.0,29.0679,29.1386,28.9086,28.9558,2360172.0
2018-12-21 13:00:00,49.09,49.17,48.91,48.98,881885.0,28.9558,29.003,28.8496,28.8909,881885.0
2018-12-21 13:30:00,48.99,49.17,48.93,48.99,839509.0,28.8968,29.003,28.8614,28.8968,839509.0
2018-12-21 14:00:00,48.98,49.01,48.78,48.93,837348.0,28.8909,28.9086,28.7729,28.8614,837348.0
2018-12-21 14:30:00,48.93,49.06,48.87,48.99,889228.0,28.8614,28.9381,28.826,28.8968,889228.0
2018-12-21 15:00:00,49.0,49.1,48.63,48.66,1389665.0,28.9027,28.9617,28.6845,28.7022,1389665.0
2018-12-21 15:30:00,48.65,49.21,48.65,49.05,3241164.0,28.6963,29.0266,28.6963,28.9322,3241164.0
2018-12-24 09:30:00,47.48,48.14,47.48,48.05,1585610.0,28.4772,28.8731,28.4772,28.8191,1585610.0
2018-12-24 10:00:00,48.05,48.16,47.82,48.04,1069103.0,28.8191,28.8851,28.6811,28.8131,1069103.0
2018-12-24 10:30:00,48.04,48.26,47.73,47.77,981304.0,28.8131,28.945,28.6272,28.6511,981304.0
2018-12-24 11:00:00,47.76,47.88,47.56,47.66,919608.0,28.6452,28.7171,28.5252,28.5852,919608.0
2018-12-24 11:30:00,47.65,47.87,47.6,47.68,763636.0,28.5792,28.7111,28.5492,28.5972,763636.0
2018-12-24 12:00:00,47.69,47.84,47.66,47.77,861512.0,28.6032,28.6931,28.5852,28.6511,861512.0
2018-12-24 12:30:00,47.77,47.83,47.55,47.59,1725069.0,28.6511,28.6871,28.5192,28.5432,1725069.0
2018-12-26 09:30:00,47.48,47.66,46.9,46.9,1291825.0,28.4772,28.5852,28.1293,28.1293,1291825.0
2018-12-26 10:00:00,46.89,47.0,46.49,46.58,918202.0,28.1233,28.1893,27.8834,27.9374,918202.0
2018-12-26 10:30:00,46.58,46.79,46.54,46.59,866743.0,27.9374,28.0634,27.9134,27.9434,866743.0
2018-12-26 11:00:00,46.59,47.13,46.58,47.01,799225.0,27.9434,28.2673,27.9374,28.1953,799225.0
2018-12-26 11:30:00,47.0,47.42,46.96,47.42,689544.0,28.1893,28.4412,28.1653,28.4412,689544.0
2018-12-26 12:00:00,47.42,47.82,47.37,47.63,789311.0,28.4412,28.6811,28.4112,28.5672,789311.0
2018-12-26 12:30:00,47.64,47.76,47.48,47.7,561271.0,28.5732,28.6452,28.4772,28.6092,561271.0
2018-12-26 13:00:00,47.7,47.73,47.45,47.52,511273.0,28.6092,28.6272,28.4592,28.5012,511273.0
2018-12-26 13:30:00,47.53,47.78,47.49,47.76,1234391.0,28.5072,28.6571,28.4832,28.6452,1234391.0
2018-12-26 14:00:00,47.76,47.79,47.4,47.41,782983.0,28.6452,28.6631,28.4292,28.4352,782983.0
2018-12-26 14:30:00,47.42,47.59,47.37,47.55,510111.0,28.4412,28.5432,28.4112,28.5192,510111.0
2018-12-26 15:00:00,47.55,47.77,47.5,47.74,634870.0,28.5192,28.6511,28.4892,28.6332,634870.0
2018-12-26 15:30:00,47.73,48.43,47.73,48.42,1831065.0,28.6272,29.047,28.6272,29.041,1831065.0
2018-12-27 09:30:00,48.08,48.16,47.6,47.64,972744.0,28.8371,28.8851,28.5492,28.5732,972744.0
2018-12-27 10:00:00,47.65,47.8,47.43,47.57,672731.0,28.5792,28.6691,28.4472,28.5312,672731.0
2018-12-27 10:30:00,47.57,48.0,47.44,47.79,704309.0,28.5312,28.7891,28.4532,28.6631,704309.0
2018-12-27 11:00:00,47.79,48.07,47.72,48.01,625986.0,28.6631,28.8311,28.6212,28.7951,625986.0
2018-12-27 11:30:00,48.0,48.17,47.76,47.92,551439.0,28.7891,28.8911,28.6452,28.7411,551439.0
2018-12-27 12:00:00,47.91,47.92,47.63,47.63,568403.0,28.7351,28.7411,28.5672,28.5672,568403.0
2018-12-27 12:30:00,47.62,47.66,47.42,47.57,574955.0,28.5612,28.5852,28.4412,28.5312,574955.0
2018-12-27 13:00:00,47.56,47.75,47.49,47.58,365886.0,28.5252,28.6392,28.4832,28.5372,365886.0
2018-12-27 13:30:00,47.58,47.66,47.38,47.43,394924.0,28.5372,28.5852,28.4172,28.4472,394924.0
2018-12-27 14:00:00,47.43,47.44,47.17,47.25,604610.0,28.4472,28.4532,28.2913,28.3393,604610.0
2018-12-27 14:30:00,47.25,47.65,47.19,47.61,712313.0,28.3393,28.5792,28.3033,28.5552,712313.0
2018-12-27 15:00:00,47.62,48.22,47.45,48.19,865564.0,28.5612,28.921,28.4592,28.9031,865564.0
2018-12-27 15:30:00,48.19,48.71,48.07,48.7,1742613.0,28.9031,29.2149,28.8311,29.2089,1742613.0
2018-12-28 09:30:00,49.4,49.57,49.0,49.32,1236013.0,29.6288,29.7307,29.3889,29.5808,1236013.0
2018-12-28 10:00:00,49.33,49.36,49.11,49.21,863588.0,29.5868,29.6048,29.4548,29.5148,863588.0
2018-12-28 10:30:00,49.2,49.26,48.79,48.95,714054.0,29.5088,29.5448,29.2629,29.3589,714054.0
2018-12-28 11:00:00,48.96,49.01,48.65,48.83,970309.0,29.3649,29.3949,29.1789,29.2869,970309.0
2018-12-28 11:30:00,48.83,49.05,48.7,49.01,572457.0,29.2869,29.4189,29.2089,29.3949,572457.0
2018-12-28 12:00:00,49.01,49.31,49.01,49.16,634360.0,29.3949,29.5748,29.3949,29.4848,634360.0
2018-12-28 12:30:00,49.16,49.25,48.77,48.8,517846.0,29.4848,29.5388,29.2509,29.2689,517846.0
2018-12-28 13:00:00,48.79,48.87,48.64,48.66,430513.0,29.2629,29.3109,29.173,29.1849,430513.0
2018-12-28 13:30:00,48.66,48.92,48.6,48.82,416250.0,29.1849,29.3409,29.149,29.2809,416250.0
2018-12-28 14:00:00,48.83,49.31,48.82,49.03,509071.0,29.2869,29.5748,29.2809,29.4069,509071.0
2018-12-28 14:30:00,49.04,49.42,49.02,49.37,464412.0,29.4129,29.6408,29.4009,29.6108,464412.0
2018-12-28 15:00:00,49.38,49.43,48.73,48.84,663533.0,29.6168,29.6468,29.2269,29.2929,663533.0
2018-12-28 15:30:00,48.82,48.98,48.65,48.89,1287347.0,29.2809,29.3769,29.1789,29.3229,1287347.0
2018-12-31 09:30:00,49.07,49.08,48.61,48.78,712689.0,29.4309,29.4369,29.155,29.2569,712689.0
2018-12-31 10:00:00,48.78,48.92,48.6,48.8,549957.0,29.2569,29.3409,29.149,29.2689,549957.0
2018-12-31 10:30:00,48.8,48.95,48.72,48.77,497384.0,29.2689,29.3589,29.2209,29.2509,497384.0
2018-12-31 11:00:00,48.77,48.9,48.65,48.79,468974.0,29.2509,29.3289,29.1789,29.2629,468974.0
2018-12-31 11:30:00,48.79,48.85,48.6,48.84,411166.0,29.2629,29.2989,29.149,29.2929,411166.0
2018-12-31 12:00:00,48.84,48.84,48.64,48.83,338974.0,29.2929,29.2929,29.173,29.2869,338974.0
2018-12-31 12:30:00,48.83,48.91,48.81,48.91,386503.0,29.2869,29.3349,29.2749,29.3349,386503.0
2018-12-31 13:00:00,48.91,49.1,48.9,49.07,346449.0,29.3349,29.4488,29.3289,29.4309,346449.0
2018-12-31 13:30:00,49.08,49.15,48.97,49.0,379801.0,29.4369,29.4788,29.3709,29.3889,379801.0
2018-12-31 14:00:00,49.0,49.06,48.69,48.72,517702.0,29.3889,29.4249,29.2029,29.2209,517702.0
2018-12-31 14:30:00,48.72,49.08,48.67,48.95,537932.0,29.2209,29.4369,29.1909,29.3589,537932.0
2018-12-31 15:00:00,48.95,49.08,48.91,49.05,574092.0,29.3589,29.4369,29.3349,29.4189,574092.0
2018-12-31 15:30:00,49.06,49.39,49.04,49.39,1366010.0,29.4249,29.6228,29.4129,29.6228,1366010.0
2019-01-02 09:30:00,48.91,49.15,48.14,48.52,978820.0,29.3349,29.4788,28.8731,29.101,978820.0
2019-01-02 10:00:00,48.53,48.65,48.08,48.1,760659.0,29.107,29.1789,28.8371,28.8491,760659.0
2019-01-02 10:30:00,48.11,48.36,47.94,48.32,644885.0,28.8551,29.005,28.7531,28.981,644885.0
2019-01-02 11:00:00,48.33,48.83,48.27,48.66,628741.0,28.987,29.2869,28.951,29.1849,628741.0
2019-01-02 11:30:00,48.66,49.03,48.55,48.91,748187.0,29.1849,29.4069,29.119,29.3349,748187.0
2019-01-02 12:00:00,48.91,48.97,48.8,48.89,384833.0,29.3349,29.3709,29.2689,29.3229,384833.0
2019-01-02 12:30:00,48.89,49.16,48.88,49.14,394056.0,29.3229,29.4848,29.3169,29.4728,394056.0
2019-01-02 13:00:00,49.13,49.3,49.03,49.28,276008.0,29.4668,29.5688,29.4069,29.5568,276008.0
2019-01-02 13:30:00,49.27,49.39,49.19,49.39,217853.0,29.5508,29.6228,29.5028,29.6228,217853.0
2019-01-02 14:00:00,49.38,49.51,49.22,49.51,599592.0,29.6168,29.6948,29.5208,29.6948,599592.0
2019-01-02 14:30:00,49.51,49.52,49.33,49.33,561943.0,29.6948,29.7008,29.5868,29.5868,561943.0
2019-01-02 15:00:00,49.32,49.44,49.1,49.16,559519.0,29.5808,29.6528,29.4488,29.4848,559519.0
2019-01-02 15:30:00,49.15,49.37,48.93,49.3,1149102.0,29.4788,29.6108,29.3469,29.5688,1149102.0
2019-01-03 09:30:00,48.8,49.25,48.67,49.24,1196511.0,29.2689,29.5388,29.1909,29.5328,1196511.0
2019-01-03 10:00:00,49.24,49.26,48.96,49.2,845743.0,29.5328,29.5448,29.3649,29.5088,845743.0
2019-01-03 10:30:00,49.2,49.25,48.86,48.96,548092.0,29.5088,29.5388,29.3049,29.3649,548092.0
2019-01-03 11:00:00,48.97,49.06,48.84,49.05,773895.0,29.3709,29.4249,29.2929,29.4189,773895.0
2019-01-03 11:30:00,49.05,49.5,48.99,49.25,511736.0,29.4189,29.6888,29.3829,29.5388,511736.0
2019-01-03 12:00:00,49.24,49.3,49.04,49.13,305156.0,29.5328,29.5688,29.4129,29.4668,305156.0
2019-01-03 12:30:00,49.13,49.31,48.99,49.28,267573.0,29.4668,29.5748,29.3829,29.5568,267573.0
2019-01-03 13:00:00,49.27,49.3,48.89,49.07,405568.0,29.5508,29.5688,29.3229,29.4309,405568.0
2019-01-03 13:30:00,49.06,49.19,48.94,49.03,392698.0,29.4249,29.5028,29.3529,29.4069,392698.0
2019-01-03 14:00:00,49.02,49.17,48.98,49.15,444684.0,29.4009,29.4908,29.3769,29.4788,444684.0
2019-01-03 14:30:00,49.17,49.26,48.97,49.11,479689.0,29.4908,29.5448,29.3709,29.4548,479689.0
2019-01-03 15:00:00,49.11,49.16,49.05,49.11,454774.0,29.4548,29.4848,29.4189,29.4548,454774.0
2019-01-03 15:30:00,49.11,49.2,48.95,49.05,1494261.0,29.4548,29.5088,29.3589,29.4189,1494261.0
2019-01-04 09:30:00,49.49,49.7,49.35,49.68,1110273.0,29.6828,29.8087,29.5988,29.7967,1110273.0
2019-01-04 10:00:00,49.67,49.88,49.55,49.82,1422974.0,29.7907,29.9167,29.7187,29.8807,1422974.0
2019-01-04 10:30:00,49.83,49.86,49.53,49.74,586453.0,29.8867,29.9047,29.7067,29.8327,586453.0
2019-01-04 11:00:00,49.75,49.84,49.42,49.47,488945.0,29.8387,29.8927,29.6408,29.6708,488945.0
2019-01-04 11:30:00,49.47,49.62,49.37,49.52,514896.0,29.6708,29.7607,29.6108,29.7008,514896.0
2019-01-04 12:00:00,49.52,49.74,49.38,49.7,335179.0,29.7008,29.8327,29.6168,29.8087,335179.0
2019-01-04 12:30:00,49.7,49.75,49.61,49.66,337654.0,29.8087,29.8387,29.7547,29.7847,337654.0
2019-01-04 13:00:00,49.67,49.85,49.67,49.78,354336.0,29.7907,29.8987,29.7907,29.8567,354336.0
2019-01-04 13:30:00,49.78,49.87,49.63,49.75,347087.0,29.8567,29.9107,29.7667,29.8387,347087.0
2019-01-04 14:00:00,49.77,49.96,49.67,49.94,387082.0,29.8507,29.9647,29.7907,29.9527,387082.0
2019-01-04 14:30:00,49.94,50.12,49.85,49.91,437669.0,29.9527,30.0606,29.8987,29.9347,437669.0
2019-01-04 15:00:00,49.9,50.08,49.9,49.99,488178.0,29.9287,30.0366,29.9287,29.9826,488178.0
2019-01-04 15:30:00,49.99,50.31,49.96,50.3,1439277.0,29.9826,30.1746,29.9647,30.1686,1439277.0
2019-01-07 09:30:00,49.68,49.69,48.58,48.66,1362354.0,29.7967,29.8027,29.137,29.1849,1362354.0
2019-01-07 10:00:00,48.65,48.88,48.52,48.66,822275.0,29.1789,29.3169,29.101,29.1849,822275.0
2019-01-07 10:30:00,48.66,48.85,48.55,48.58,628710.0,29.1849,29.2989,29.119,29.137,628710.0
2019-01-07 11:00:00,48.57,49.03,48.56,49.03,592640.0,29.131,29.4069,29.125,29.4069,592640.0
2019-01-07 11:30:00,49.03,49.18,48.93,49.09,557367.0,29.4069,29.4968,29.3469,29.4428,557367.0
2019-01-07 12:00:00,49.09,49.49,48.98,49.41,524519.0,29.4428,29.6828,29.3769,29.6348,524519.0
2019-01-07 12:30:00,49.41,49.54,49.3,49.46,549067.0,29.6348,29.7127,29.5688,29.6648,549067.0
2019-01-07 13:00:00,49.46,49.61,49.4,49.48,356635.0,29.6648,29.7547,29.6288,29.6768,356635.0
2019-01-07 13:30:00,49.48,49.51,49.26,49.31,405324.0,29.6768,29.6948,29.5448,29.5748,405324.0
2019-01-07 14:00:00,49.3,49.47,49.27,49.41,635628.0,29.5688,29.6708,29.5508,29.6348,635628.0
2019-01-07 14:30:00,49.4,49.45,49.21,49.21,464843.0,29.6288,29.6588,29.5148,29.5148,464843.0
2019-01-07 15:00:00,49.21,49.22,49.03,49.15,831182.0,29.5148,29.5208,29.4069,29.4788,831182.0
2019-01-07 15:30:00,49.16,49.17,48.74,48.79,1891028.0,29.4848,29.4908,29.2329,29.2629,1891028.0
2019-01-08 09:30:00,49.26,49.77,49.11,49.65,1358839.0,29.5448,29.8507,29.4548,29.7787,1358839.0
2019-01-08 10:00:00,49.64,49.87,49.44,49.51,702207.0,29.7727,29.9107,29.6528,29.6948,702207.0
2019-01-08 10:30:00,49.52,49.6,49.38,49.53,377771.0,29.7008,29.7487,29.6168,29.7067,377771.0
2019-01-08 11:00:00,49.54,49.74,49.51,49.59,599516.0,29.7127,29.8327,29.6948,29.7427,599516.0
2019-01-08 11:30:00,49.59,49.76,49.5,49.73,628599.0,29.7427,29.8447,29.6888,29.8267,628599.0
2019-01-08 12:00:00,49.73,49.75,49.59,49.62,561908.0,29.8267,29.8387,29.7427,29.7607,561908.0
2019-01-08 12:30:00,49.62,49.64,49.27,49.28,642516.0,29.7607,29.7727,29.5508,29.5568,642516.0
2019-01-08 13:00:00,49.29,49.39,49.27,49.33,354083.0,29.5628,29.6228,29.5508,29.5868,354083.0
2019-01-08 13:30:00,49.33,49.42,49.25,49.27,418297.0,29.5868,29.6408,29.5388,29.5508,418297.0
2019-01-08 14:00:00,49.28,49.29,49.11,49.12,543159.0,29.5568,29.5628,29.4548,29.4608,543159.0
2019-01-08 14:30:00,49.12,49.31,49.11,49.3,506701.0,29.4608,29.5748,29.4548,29.5688,506701.0
2019-01-08 15:00:00,49.3,49.35,49.21,49.23,434775.0,29.5688,29.5988,29.5148,29.5268,434775.0
2019-01-08 15:30:00,49.23,49.27,49.01,49.07,1925744.0,29.5268,29.5508,29.3949,29.4309,1925744.0
2019-01-09 09:30:00,49.19,49.75,49.1,49.63,899866.0,29.5028,29.8387,29.4488,29.7667,899866.0
2019-01-09 10:00:00,49.63,49.85,49.55,49.84,849993.0,29.7667,29.8987,29.7187,29.8927,849993.0
2019-01-09 10:30:00,49.85,50.05,49.79,49.94,932750.0,29.8987,30.0186,29.8627,29.9527,932750.0
2019-01-09 11:00:00,49.93,50.04,49.71,50.01,628658.0,29.9467,30.0126,29.8147,29.9946,628658.0
2019-01-09 11:30:00,50.01,50.01,49.6,49.64,653729.0,29.9946,29.9946,29.7487,29.7727,653729.0
2019-01-09 12:00:00,49.65,49.73,49.58,49.72,321506.0,29.7787,29.8267,29.7367,29.8207,321506.0
2019-01-09 12:30:00,49.73,49.84,49.71,49.77,343216.0,29.8267,29.8927,29.8147,29.8507,343216.0
2019-01-09 13:00:00,49.77,49.79,49.59,49.73,281905.0,29.8507,29.8627,29.7427,29.8267,281905.0
2019-01-09 13:30:00,49.73,49.77,49.67,49.71,387924.0,29.8267,29.8507,29.7907,29.8147,387924.0
2019-01-09 14:00:00,49.7,49.84,49.62,49.72,607580.0,29.8087,29.8927,29.7607,29.8207,607580.0
2019-01-09 14:30:00,49.73,49.77,49.58,49.59,630081.0,29.8267,29.8507,29.7367,29.7427,630081.0
2019-01-09 15:00:00,49.58,49.72,49.56,49.63,683763.0,29.7367,29.8207,29.7247,29.7667,683763.0
2019-01-09 15:30:00,49.63,49.69,49.46,49.66,1166549.0,29.7667,29.8027,29.6648,29.7847,1166549.0
2019-01-10 09:30:00,49.83,49.87,49.27,49.77,1522522.0,29.8867,29.9107,29.5508,29.8507,1522522.0
2019-01-10 10:00:00,49.77,49.9,49.71,49.77,1092006.0,29.8507,29.9287,29.8147,29.8507,1092006.0
2019-01-10 10:30:00,49.76,49.88,49.74,49.76,455719.0,29.8447,29.9167,29.8327,29.8447,455719.0
2019-01-10 11:00:00,49.77,49.95,49.75,49.89,455516.0,29.8507,29.9587,29.8387,29.9227,455516.0
2019-01-10 11:30:00,49.89,49.96,49.87,49.91,363098.0,29.9227,29.9647,29.9107,29.9347,363098.0
2019-01-10 12:00:00,49.91,49.92,49.78,49.82,607859.0,29.9347,29.9407,29.8567,29.8807,607859.0
2019-01-10 12:30:00,49.82,49.82,49.55,49.72,609041.0,29.8807,29.8807,29.7187,29.8207,609041.0
2019-01-10 13:00:00,49.72,49.73,49.51,49.64,478692.0,29.8207,29.8267,29.6948,29.7727,478692.0
2019-01-10 13:30:00,49.64,49.68,49.43,49.57,398876.0,29.7727,29.7967,29.6468,29.7307,398876.0
2019-01-10 14:00:00,49.58,49.63,49.32,49.33,2395308.0,29.7367,29.7667,29.5808,29.5868,2395308.0
2019-01-10 14:30:00,49.33,49.33,49.18,49.3,1302493.0,29.5868,29.5868,29.4968,29.5688,1302493.0
2019-01-10 15:00:00,49.29,49.31,49.06,49.13,761516.0,29.5628,29.5748,29.4249,29.4668,761516.0
2019-01-10 15:30:00,49.13,49.23,48.85,48.87,2650317.0,29.4668,29.5268,29.2989,29.3109,2650317.0
2019-01-11 09:30:00,49.0,49.45,48.65,48.65,1355369.0,29.3889,29.6588,29.1789,29.1789,1355369.0
2019-01-11 10:00:00,48.64,48.97,48.55,48.95,1134849.0,29.173,29.3709,29.119,29.3589,1134849.0
2019-01-11 10:30:00,48.96,49.04,48.89,48.99,870701.0,29.3649,29.4129,29.3229,29.3829,870701.0
2019-01-11 11:00:00,48.98,48.99,48.77,48.98,677111.0,29.3769,29.3829,29.2509,29.3769,677111.0
2019-01-11 11:30:00,48.98,49.03,48.73,48.73,574189.0,29.3769,29.4069,29.2269,29.2269,574189.0
2019-01-11 12:00:00,48.73,48.99,48.73,48.92,609488.0,29.2269,29.3829,29.2269,29.3409,609488.0
2019-01-11 12:30:00,48.92,49.28,48.92,49.23,536312.0,29.3409,29.5568,29.3409,29.5268,536312.0
2019-01-11 13:00:00,49.22,49.24,48.86,48.93,570089.0,29.5208,29.5328,29.3049,29.3469,570089.0
2019-01-11 13:30:00,48.92,49.1,48.92,49.0,413939.0,29.3409,29.4488,29.3409,29.3889,413939.0
2019-01-11 14:00:00,49.0,49.03,48.88,48.98,379827.0,29.3889,29.4069,29.3169,29.3769,379827.0
2019-01-11 14:30:00,48.98,49.04,48.85,48.9,392894.0,29.3769,29.4129,29.2989,29.3289,392894.0
2019-01-11 15:00:00,48.89,48.97,48.85,48.95,392648.0,29.3229,29.3709,29.2989,29.3589,392648.0
2019-01-11 15:30:00,48.94,49.06,48.89,48.9,1483956.0,29.3529,29.4249,29.3229,29.3289,1483956.0
2019-01-14 09:30:00,48.92,48.97,48.61,48.77,539396.0,29.3409,29.3709,29.155,29.2509,539396.0
2019-01-14 10:00:00,48.77,48.81,48.56,48.59,483872.0,29.2509,29.2749,29.125,29.143,483872.0
2019-01-14 10:30:00,48.59,48.64,48.4,48.5,565510.0,29.143,29.173,29.029,29.089,565510.0
2019-01-14 11:00:00,48.5,48.59,48.14,48.14,510020.0,29.089,29.143,28.8731,28.8731,510020.0
2019-01-14 11:30:00,48.15,48.33,48.07,48.3,714317.0,28.8791,28.987,28.8311,28.969,714317.0
2019-01-14 12:00:00,48.29,48.51,48.29,48.45,290303.0,28.963,29.095,28.963,29.059,290303.0
2019-01-14 12:30:00,48.45,48.45,48.22,48.22,342400.0,29.059,29.059,28.921,28.921,342400.0
2019-01-14 13:00:00,48.23,48.36,48.2,48.23,312864.0,28.927,29.005,28.9091,28.927,312864.0
2019-01-14 13:30:00,48.23,48.56,48.23,48.49,534827.0,28.927,29.125,28.927,29.083,534827.0
2019-01-14 14:00:00,48.48,48.54,48.23,48.26,531764.0,29.077,29.113,28.927,28.945,531764.0
2019-01-14 14:30:00,48.26,48.35,48.22,48.3,422205.0,28.945,28.999,28.921,28.969,422205.0
2019-01-14 15:00:00,48.3,48.32,48.17,48.23,748867.0,28.969,28.981,28.8911,28.927,748867.0
2019-01-14 15:30:00,48.23,48.4,48.19,48.24,1682524.0,28.927,29.029,28.9031,28.933,1682524.0
2019-01-15 09:30:00,48.1,48.35,48.01,48.1,1014386.0,28.8491,28.999,28.7951,28.8491,1014386.0
2019-01-15 10:00:00,48.11,48.16,47.77,47.78,972648.0,28.8551,28.8851,28.6511,28.6571,972648.0
2019-01-15 10:30:00,47.79,47.91,47.69,47.85,818411.0,28.6631,28.7351,28.6032,28.6991,818411.0
2019-01-15 11:00:00,47.86,48.02,47.77,47.88,591438.0,28.7051,28.8011,28.6511,28.7171,591438.0
2019-01-15 11:30:00,47.88,48.0,47.74,47.96,632746.0,28.7171,28.7891,28.6332,28.7651,632746.0
2019-01-15 12:00:00,47.96,47.99,47.85,47.91,730604.0,28.7651,28.7831,28.6991,28.7351,730604.0
2019-01-15 12:30:00,47.91,47.98,47.84,47.9,323370.0,28.7351,28.7771,28.6931,28.7291,323370.0
2019-01-15 13:00:00,47.89,47.96,47.85,47.92,348597.0,28.7231,28.7651,28.6991,28.7411,348597.0
2019-01-15 13:30:00,47.92,48.06,47.9,48.0,394671.0,28.7411,28.8251,28.7291,28.7891,394671.0
2019-01-15 14:00:00,48.0,48.04,47.86,47.87,424681.0,28.7891,28.8131,28.7051,28.7111,424681.0
2019-01-15 14:30:00,47.87,47.95,47.82,47.93,530826.0,28.7111,28.7591,28.6811,28.7471,530826.0
2019-01-15 15:00:00,47.92,48.01,47.89,47.98,647921.0,28.7411,28.7951,28.7231,28.7771,647921.0
2019-01-15 15:30:00,47.97,48.06,47.87,47.91,1607992.0,28.7711,28.8251,28.7111,28.7351,1607992.0
2019-01-16 09:30:00,47.84,47.93,47.7,47.8,835507.0,28.6931,28.7471,28.6092,28.6691,835507.0
2019-01-16 10:00:00,47.8,47.88,47.72,47.72,628058.0,28.6691,28.7171,28.6212,28.6212,628058.0
2019-01-16 10:30:00,47.72,47.73,47.22,47.28,1138772.0,28.6212,28.6272,28.3213,28.3573,1138772.0
2019-01-16 11:00:00,47.27,47.44,47.25,47.37,706771.0,28.3513,28.4532,28.3393,28.4112,706771.0
2019-01-16 11:30:00,47.37,47.4,47.3,47.37,526733.0,28.4112,28.4292,28.3693,28.4112,526733.0
2019-01-16 12:00:00,47.36,47.37,47.13,47.22,840658.0,28.4052,28.4112,28.2673,28.3213,840658.0
2019-01-16 12:30:00,47.22,47.38,47.22,47.33,489358.0,28.3213,28.4172,28.3213,28.3872,489358.0
2019-01-16 13:00:00,47.33,47.33,47.29,47.3,467207.0,28.3872,28.3872,28.3633,28.3693,467207.0
2019-01-16 13:30:00,47.3,47.34,47.27,47.3,714845.0,28.3693,28.3932,28.3513,28.3693,714845.0
2019-01-16 14:00:00,47.3,47.41,47.29,47.36,1314434.0,28.3693,28.4352,28.3633,28.4052,1314434.0
2019-01-16 14:30:00,47.36,47.51,47.33,47.35,782080.0,28.4052,28.4952,28.3872,28.3992,782080.0
2019-01-16 15:00:00,47.35,47.41,47.31,47.32,1276822.0,28.3992,28.4352,28.3753,28.3813,1276822.0
2019-01-16 15:30:00,47.33,47.34,47.16,47.19,2332473.0,28.3872,28.3932,28.2853,28.3033,2332473.0
2019-01-17 09:30:00,47.0,47.05,46.75,46.78,1241356.0,28.1893,28.2193,28.0394,28.0574,1241356.0
2019-01-17 10:00:00,46.79,46.83,46.66,46.77,841827.0,28.0634,28.0874,27.9854,28.0514,841827.0
2019-01-17 10:30:00,46.77,47.0,46.74,46.89,779778.0,28.0514,28.1893,28.0334,28.1233,779778.0
2019-01-17 11:00:00,46.89,47.01,46.83,46.86,853900.0,28.1233,28.1953,28.0874,28.1054,853900.0
2019-01-17 11:30:00,46.86,47.01,46.85,46.97,616489.0,28.1054,28.1953,28.0994,28.1713,616489.0
2019-01-17 12:00:00,46.97,47.4,46.97,47.34,505623.0,28.1713,28.4292,28.1713,28.3932,505623.0
2019-01-17 12:30:00,47.33,47.34,47.13,47.18,509747.0,28.3872,28.3932,28.2673,28.2973,509747.0
2019-01-17 13:00:00,47.18,47.36,47.13,47.29,590842.0,28.2973,28.4052,28.2673,28.3633,590842.0
2019-01-17 13:30:00,47.3,47.31,47.15,47.22,646164.0,28.3693,28.3753,28.2793,28.3213,646164.0
2019-01-17 14:00:00,47.22,47.23,47.07,47.15,573117.0,28.3213,28.3273,28.2313,28.2793,573117.0
2019-01-17 14:30:00,47.15,47.3,47.07,47.15,782017.0,28.2793,28.3693,28.2313,28.2793,782017.0
2019-01-17 15:00:00,47.16,47.2,47.07,47.15,595918.0,28.2853,28.3093,28.2313,28.2793,595918.0
2019-01-17 15:30:00,47.14,47.25,47.05,47.07,1944898.0,28.2733,28.3393,28.2193,28.2313,1944898.0
2019-01-18 09:30:00,47.52,48.12,47.3,48.05,2357721.0,28.5012,28.8611,28.3693,28.8191,2357721.0
2019-01-18 10:00:00,48.06,48.43,48.03,48.33,1203266.0,28.8251,29.047,28.8071,28.987,1203266.0
2019-01-18 10:30:00,48.33,48.36,48.12,48.26,599272.0,28.987,29.005,28.8611,28.945,599272.0
2019-01-18 11:00:00,48.26,48.27,48.12,48.24,453791.0,28.945,28.951,28.8611,28.933,453791.0
2019-01-18 11:30:00,48.23,48.37,48.23,48.31,557362.0,28.927,29.011,28.927,28.975,557362.0
2019-01-18 12:00:00,48.31,48.43,48.27,48.37,401235.0,28.975,29.047,28.951,29.011,401235.0
2019-01-18 12:30:00,48.38,48.5,48.25,48.37,501620.0,29.017,29.089,28.939,29.011,501620.0
2019-01-18 13:00:00,48.38,48.43,48.19,48.4,477061.0,29.017,29.047,28.9031,29.029,477061.0
2019-01-18 13:30:00,48.41,48.5,48.27,48.5,539752.0,29.035,29.089,28.951,29.089,539752.0
2019-01-18 14:00:00,48.49,48.51,48.1,48.19,810093.0,29.083,29.095,28.8491,28.9031,810093.0
2019-01-18 14:30:00,48.18,48.32,48.15,48.21,521698.0,28.8971,28.981,28.8791,28.915,521698.0
2019-01-18 15:00:00,48.21,48.24,48.11,48.21,615480.0,28.915,28.933,28.8551,28.915,615480.0
2019-01-18 15:30:00,48.22,48.3,48.12,48.29,1305190.0,28.921,28.969,28.8611,28.963,1305190.0
2019-01-22 09:30:00,47.34,47.49,45.48,45.65,3087437.0,28.3932,28.4832,27.2777,27.3796,3087437.0
2019-01-22 10:00:00,45.65,45.8,45.54,45.61,1509056.0,27.3796,27.4696,27.3137,27.3556,1509056.0
2019-01-22 10:30:00,45.61,45.68,45.24,45.36,1711437.0,27.3556,27.3976,27.1337,27.2057,1711437.0
2019-01-22 11:00:00,45.36,45.59,45.2,45.32,1526502.0,27.2057,27.3436,27.1097,27.1817,1526502.0
2019-01-22 11:30:00,45.32,45.38,44.87,44.9,1663599.0,27.1817,27.2177,26.9118,26.9298,1663599.0
2019-01-22 12:00:00,44.89,45.31,44.82,45.04,1274176.0,26.9238,27.1757,26.8818,27.0138,1274176.0
2019-01-22 12:30:00,45.04,45.13,44.96,45.04,591081.0,27.0138,27.0677,26.9658,27.0138,591081.0
2019-01-22 13:00:00,45.04,45.04,44.68,44.74,1223792.0,27.0138,27.0138,26.7979,26.8338,1223792.0
2019-01-22 13:30:00,44.75,44.78,44.57,44.67,1682775.0,26.8398,26.8578,26.7319,26.7919,1682775.0
2019-01-22 14:00:00,44.67,44.72,44.58,44.61,895384.0,26.7919,26.8218,26.7379,26.7559,895384.0
2019-01-22 14:30:00,44.61,44.93,44.61,44.9,979438.0,26.7559,26.9478,26.7559,26.9298,979438.0
2019-01-22 15:00:00,44.89,45.0,44.73,44.91,1262676.0,26.9238,26.9898,26.8278,26.9358,1262676.0
2019-01-22 15:30:00,44.91,44.99,44.76,44.99,2604673.0,26.9358,26.9838,26.8458,26.9838,2604673.0
2019-01-23 09:30:00,45.01,45.22,44.85,44.89,1435253.0,26.9958,27.1217,26.8998,26.9238,1435253.0
2019-01-23 10:00:00,44.89,45.07,44.71,44.75,1028542.0,26.9238,27.0318,26.8158,26.8398,1028542.0
2019-01-23 10:30:00,44.75,44.8,44.51,44.62,840948.0,26.8398,26.8698,26.6959,26.7619,840948.0
2019-01-23 11:00:00,44.61,45.01,44.58,44.97,2051621.0,26.7559,26.9958,26.7379,26.9718,2051621.0
2019-01-23 11:30:00,44.97,45.19,44.77,44.84,1230503.0,26.9718,27.1037,26.8518,26.8938,1230503.0
2019-01-23 12:00:00,44.86,44.91,44.68,44.88,538730.0,26.9058,26.9358,26.7979,26.9178,538730.0
2019-01-23 12:30:00,44.89,44.93,44.73,44.79,439021.0,26.9238,26.9478,26.8278,26.8638,439021.0
2019-01-23 13:00:00,44.79,44.81,44.72,44.75,474551.0,26.8638,26.8758,26.8218,26.8398,474551.0
2019-01-23 13:30:00,44.76,44.82,44.71,44.71,471444.0,26.8458,26.8818,26.8158,26.8158,471444.0
2019-01-23 14:00:00,44.72,44.81,44.68,44.78,494508.0,26.8218,26.8758,26.7979,26.8578,494508.0
2019-01-23 14:30:00,44.78,44.8,44.59,44.67,788950.0,26.8578,26.8698,26.7439,26.7919,788950.0
2019-01-23 15:00:00,44.68,44.82,44.66,44.74,655860.0,26.7979,26.8818,26.7859,26.8338,655860.0
2019-01-23 15:30:00,44.75,44.78,44.67,44.7,2001350.0,26.8398,26.8578,26.7919,26.8098,2001350.0
2019-01-24 09:30:00,44.56,44.57,43.93,43.97,1660178.0,26.7259,26.7319,26.348,26.372,1660178.0
2019-01-24 10:00:00,43.97,44.02,43.5,43.61,2097326.0,26.372,26.402,26.0901,26.1561,2097326.0
2019-01-24 10:30:00,43.63,43.71,43.46,43.55,1656258.0,26.1681,26.2161,26.0661,26.1201,1656258.0
2019-01-24 11:00:00,43.55,43.61,43.26,43.27,2530275.0,26.1201,26.1561,25.9462,25.9522,2530275.0
2019-01-24 11:30:00,43.27,43.32,42.9,43.18,2075315.0,25.9522,25.9822,25.7303,25.8982,2075315.0
2019-01-24 12:00:00,43.18,43.19,42.91,42.91,1061978.0,25.8982,25.9042,25.7363,25.7363,1061978.0
2019-01-24 12:30:00,42.91,42.95,42.51,42.62,1427219.0,25.7363,25.7602,25.4963,25.5623,1427219.0
2019-01-24 13:00:00,42.63,42.65,42.4,42.52,1399048.0,25.5683,25.5803,25.4304,25.5023,1399048.0
2019-01-24 13:30:00,42.53,42.72,42.52,42.62,926737.0,25.5083,25.6223,25.5023,25.5623,926737.0
2019-01-24 14:00:00,42.62,42.74,42.55,42.64,948377.0,25.5623,25.6343,25.5203,25.5743,948377.0
2019-01-24 14:30:00,42.64,42.89,42.59,42.76,1278926.0,25.5743,25.7243,25.5443,25.6463,1278926.0
2019-01-24 15:00:00,42.76,43.05,42.69,42.98,1080814.0,25.6463,25.8202,25.6043,25.7782,1080814.0
2019-01-24 15:30:00,42.98,43.33,42.98,43.33,3078977.0,25.7782,25.9882,25.7782,25.9882,3078977.0
2019-01-25 09:30:00,43.67,44.48,43.6,44.32,2132828.0,26.1921,26.6779,26.1501,26.5819,2132828.0
2019-01-25 10:00:00,44.29,44.43,44.2,44.38,1161936.0,26.5639,26.6479,26.51,26.6179,1161936.0
2019-01-25 10:30:00,44.38,44.6,44.34,44.46,785002.0,26.6179,26.7499,26.5939,26.6659,785002.0
2019-01-25 11:00:00,44.46,44.5,44.17,44.24,583149.0,26.6659,26.6899,26.492,26.534,583149.0
2019-01-25 11:30:00,44.24,44.44,44.23,44.29,1022021.0,26.534,26.6539,26.528,26.5639,1022021.0
2019-01-25 12:00:00,44.29,44.33,44.18,44.26,560210.0,26.5639,26.5879,26.498,26.5459,560210.0
2019-01-25 12:30:00,44.26,44.28,43.95,43.98,692196.0,26.5459,26.5579,26.36,26.378,692196.0
2019-01-25 13:00:00,43.99,44.31,43.95,44.3,593646.0,26.384,26.5759,26.36,26.5699,593646.0
2019-01-25 13:30:00,44.3,44.38,44.17,44.19,782080.0,26.5699,26.6179,26.492,26.504,782080.0
2019-01-25 14:00:00,44.19,44.3,44.11,44.2,948350.0,26.504,26.5699,26.456,26.51,948350.0
2019-01-25 14:30:00,44.2,44.23,44.06,44.19,408030.0,26.51,26.528,26.426,26.504,408030.0
2019-01-25 15:00:00,44.19,44.33,44.15,44.26,590575.0,26.504,26.5879,26.48,26.5459,590575.0
2019-01-25 15:30:00,44.26,44.29,44.1,44.23,1526272.0,26.5459,26.5639,26.45,26.528,1526272.0
2019-01-28 09:30:00,44.73,44.84,44.03,44.04,1433601.0,26.8278,26.8938,26.408,26.414,1433601.0
2019-01-28 10:00:00,44.04,44.53,43.97,44.47,737128.0,26.414,26.7079,26.372,26.6719,737128.0
2019-01-28 10:30:00,44.47,44.79,44.35,44.56,818511.0,26.6719,26.8638,26.5999,26.7259,818511.0
2019-01-28 11:00:00,44.55,44.72,44.47,44.69,546260.0,26.7199,26.8218,26.6719,26.8038,546260.0
2019-01-28 11:30:00,44.7,44.98,44.69,44.83,922671.0,26.8098,26.9778,26.8038,26.8878,922671.0
2019-01-28 12:00:00,44.82,44.98,44.79,44.94,500996.0,26.8818,26.9778,26.8638,26.9538,500996.0
2019-01-28 12:30:00,44.95,45.0,44.8,44.98,616747.0,26.9598,26.9898,26.8698,26.9778,616747.0
2019-01-28 13:00:00,44.97,45.1,44.95,44.96,512918.0,26.9718,27.0498,26.9598,26.9658,512918.0
2019-01-28 13:30:00,44.96,45.3,44.95,45.28,1956462.0,26.9658,27.1697,26.9598,27.1577,1956462.0
2019-01-28 14:00:00,45.28,45.44,45.19,45.39,873971.0,27.1577,27.2537,27.1037,27.2237,873971.0
2019-01-28 14:30:00,45.39,45.44,45.3,45.31,662966.0,27.2237,27.2537,27.1697,27.1757,662966.0
2019-01-28 15:00:00,45.3,45.45,45.25,45.45,745539.0,27.1697,27.2597,27.1397,27.2597,745539.0
2019-01-28 15:30:00,45.44,45.5,45.22,45.31,2297711.0,27.2537,27.2897,27.1217,27.1757,2297711.0
2019-01-29 09:30:00,45.69,46.02,45.36,45.84,1400065.0,27.4036,27.6015,27.2057,27.4936,1400065.0
2019-01-29 10:00:00,45.85,45.97,45.65,45.89,741326.0,27.4996,27.5716,27.3796,27.5236,741326.0
2019-01-29 10:30:00,45.9,46.04,45.77,45.99,1344861.0,27.5296,27.6135,27.4516,27.5836,1344861.0
2019-01-29 11:00:00,45.98,46.0,45.79,45.96,1050010.0,27.5776,27.5896,27.4636,27.5656,1050010.0
2019-01-29 11:30:00,45.97,46.0,45.86,45.93,651091.0,27.5716,27.5896,27.5056,27.5476,651091.0
2019-01-29 12:00:00,45.93,46.06,45.91,46.01,785534.0,27.5476,27.6255,27.5356,27.5955,785534.0
2019-01-29 12:30:00,46.01,46.02,45.81,45.83,922133.0,27.5955,27.6015,27.4756,27.4876,922133.0
2019-01-29 13:00:00,45.83,45.95,45.72,45.92,911999.0,27.4876,27.5596,27.4216,27.5416,911999.0
2019-01-29 13:30:00,45.92,46.04,45.9,45.99,571802.0,27.5416,27.6135,27.5296,27.5836,571802.0
2019-01-29 14:00:00,45.99,46.01,45.82,45.95,721466.0,27.5836,27.5955,27.4816,27.5596,721466.0
2019-01-29 14:30:00,45.94,46.04,45.85,45.91,788628.0,27.5536,27.6135,27.4996,27.5356,788628.0
2019-01-29 15:00:00,45.91,45.95,45.85,45.91,802620.0,27.5356,27.5596,27.4996,27.5356,802620.0
2019-01-29 15:30:00,45.91,45.93,45.79,45.91,2492895.0,27.5356,27.5476,27.4636,27.5356,2492895.0
2019-01-30 09:30:00,46.17,46.17,45.6,46.1,1332046.0,27.6915,27.6915,27.3496,27.6495,1332046.0
2019-01-30 10:00:00,46.09,46.43,46.08,46.42,980014.0,27.6435,27.8475,27.6375,27.8415,980014.0
2019-01-30 10:30:00,46.42,46.57,46.35,46.52,933711.0,27.8415,27.9314,27.7995,27.9014,933711.0
2019-01-30 11:00:00,46.53,47.07,46.51,47.02,1763105.0,27.9074,28.2313,27.8954,28.2013,1763105.0
2019-01-30 11:30:00,47.02,47.05,46.74,47.0,1190215.0,28.2013,28.2193,28.0334,28.1893,1190215.0
2019-01-30 12:00:00,47.0,47.05,46.9,46.95,1163650.0,28.1893,28.2193,28.1293,28.1593,1163650.0
2019-01-30 12:30:00,46.96,47.01,46.74,46.78,1456563.0,28.1653,28.1953,28.0334,28.0574,1456563.0
2019-01-30 13:00:00,46.78,46.87,46.75,46.76,473676.0,28.0574,28.1114,28.0394,28.0454,473676.0
2019-01-30 13:30:00,46.77,46.88,46.71,46.87,1030441.0,28.0514,28.1174,28.0154,28.1114,1030441.0
2019-01-30 14:00:00,46.87,47.22,46.83,46.94,970525.0,28.1114,28.3213,28.0874,28.1533,970525.0
2019-01-30 14:30:00,46.94,47.37,46.82,47.32,942933.0,28.1533,28.4112,28.0814,28.3813,942933.0
2019-01-30 15:00:00,47.32,47.51,47.31,47.49,2004492.0,28.3813,28.4952,28.3753,28.4832,2004492.0
2019-01-30 15:30:00,47.5,47.81,47.07,47.81,3770606.0,28.4892,28.6751,28.2313,28.6751,3770606.0
2019-01-31 09:30:00,49.17,49.25,47.6,48.99,2427003.0,29.4908,29.5388,28.5492,29.3829,2427003.0
2019-01-31 10:00:00,49.0,49.37,48.55,48.72,1785084.0,29.3889,29.6108,29.119,29.2209,1785084.0
2019-01-31 10:30:00,48.72,49.09,48.63,49.03,1391626.0,29.2209,29.4428,29.167,29.4069,1391626.0
2019-01-31 11:00:00,49.01,49.05,47.94,48.2,1938667.0,29.3949,29.4189,28.7531,28.9091,1938667.0
2019-01-31 11:30:00,48.2,48.54,48.18,48.54,878263.0,28.9091,29.113,28.8971,29.113,878263.0
2019-01-31 12:00:00,48.54,48.79,48.46,48.65,628580.0,29.113,29.2629,29.065,29.1789,628580.0
2019-01-31 12:30:00,48.66,48.99,48.41,48.44,1031054.0,29.1849,29.3829,29.035,29.053,1031054.0
2019-01-31 13:00:00,48.44,48.64,48.41,48.52,917250.0,29.053,29.173,29.035,29.101,917250.0
2019-01-31 13:30:00,48.53,48.75,48.44,48.66,690568.0,29.107,29.2389,29.053,29.1849,690568.0
2019-01-31 14:00:00,48.65,48.85,48.46,48.52,810489.0,29.1789,29.2989,29.065,29.101,810489.0
2019-01-31 14:30:00,48.52,48.55,48.44,48.5,864484.0,29.101,29.119,29.053,29.089,864484.0
2019-01-31 15:00:00,48.49,48.64,48.44,48.55,1332250.0,29.083,29.173,29.053,29.119,1332250.0
2019-01-31 15:30:00,48.55,49.67,48.51,49.4,4805818.0,29.119,29.7907,29.095,29.6288,4805818.0
2019-02-01 09:30:00,49.53,49.63,48.97,49.34,1285259.0,29.7067,29.7667,29.3709,29.5928,1285259.0
2019-02-01 10:00:00,49.36,49.46,49.14,49.36,728152.0,29.6048,29.6648,29.4728,29.6048,728152.0
2019-02-01 10:30:00,49.37,49.45,49.06,49.09,787935.0,29.6108,29.6588,29.4249,29.4428,787935.0
2019-02-01 11:00:00,49.09,49.23,48.89,49.04,1176670.0,29.4428,29.5268,29.3229,29.4129,1176670.0
2019-02-01 11:30:00,49.04,49.14,48.85,49.0,1403061.0,29.4129,29.4728,29.2989,29.3889,1403061.0
2019-02-01 12:00:00,48.99,49.03,48.8,48.96,746282.0,29.3829,29.4069,29.2689,29.3649,746282.0
2019-02-01 12:30:00,48.96,48.99,48.86,48.98,636997.0,29.3649,29.3829,29.3049,29.3769,636997.0
2019-02-01 13:00:00,48.97,48.98,48.89,48.97,720670.0,29.3709,29.3769,29.3229,29.3709,720670.0
2019-02-01 13:30:00,48.96,49.09,48.96,49.07,533932.0,29.3649,29.4428,29.3649,29.4309,533932.0
2019-02-01 14:00:00,49.08,49.12,48.92,48.98,714868.0,29.4369,29.4608,29.3409,29.3769,714868.0
2019-02-01 14:30:00,48.98,49.05,48.84,48.88,553452.0,29.3769,29.4189,29.2929,29.3169,553452.0
2019-02-01 15:00:00,48.87,49.06,48.86,49.05,743817.0,29.3109,29.4249,29.3049,29.4189,743817.0
2019-02-01 15:30:00,49.05,49.22,48.94,49.15,2887376.0,29.4189,29.5208,29.3529,29.4788,2887376.0
2019-02-04 09:30:00,48.9,49.14,48.8,48.9,852956.0,29.3289,29.4728,29.2689,29.3289,852956.0
2019-02-04 10:00:00,48.91,48.96,48.73,48.81,711310.0,29.3349,29.3649,29.2269,29.2749,711310.0
2019-02-04 10:30:00,48.81,48.82,48.63,48.73,820649.0,29.2749,29.2809,29.167,29.2269,820649.0
2019-02-04 11:00:00,48.73,48.89,48.67,48.89,619320.0,29.2269,29.3229,29.1909,29.3229,619320.0
2019-02-04 11:30:00,48.89,48.91,48.82,48.9,633201.0,29.3229,29.3349,29.2809,29.3289,633201.0
2019-02-04 12:00:00,48.9,49.07,48.88,49.0,489745.0,29.3289,29.4309,29.3169,29.3889,489745.0
2019-02-04 12:30:00,49.0,49.2,48.99,49.13,639549.0,29.3889,29.5088,29.3829,29.4668,639549.0
2019-02-04 13:00:00,49.14,49.15,49.04,49.05,320056.0,29.4728,29.4788,29.4129,29.4189,320056.0
2019-02-04 13:30:00,49.05,49.12,49.0,49.07,372936.0,29.4189,29.4608,29.3889,29.4309,372936.0
2019-02-04 14:00:00,49.08,49.12,48.92,48.97,522254.0,29.4369,29.4608,29.3409,29.3709,522254.0
2019-02-04 14:30:00,48.99,49.07,48.79,48.84,978460.0,29.3829,29.4309,29.2629,29.2929,978460.0
2019-02-04 15:00:00,48.85,48.93,48.8,48.89,652989.0,29.2989,29.3469,29.2689,29.3229,652989.0
2019-02-04 15:30:00,48.89,49.1,48.88,49.1,1485688.0,29.3229,29.4488,29.3169,29.4488,1485688.0
2019-02-05 09:30:00,49.12,49.15,48.62,48.79,1952214.0,29.4608,29.4788,29.161,29.2629,1952214.0
2019-02-05 10:00:00,48.79,48.95,48.77,48.86,1107016.0,29.2629,29.3589,29.2509,29.3049,1107016.0
2019-02-05 10:30:00,48.86,49.02,48.78,48.9,1107923.0,29.3049,29.4009,29.2569,29.3289,1107923.0
2019-02-05 11:00:00,48.91,49.07,48.89,48.99,1291164.0,29.3349,29.4309,29.3229,29.3829,1291164.0
2019-02-05 11:30:00,48.99,49.09,48.89,48.9,851290.0,29.3829,29.4428,29.3229,29.3289,851290.0
2019-02-05 12:00:00,48.9,48.99,48.85,48.94,519517.0,29.3289,29.3829,29.2989,29.3529,519517.0
2019-02-05 12:30:00,48.94,49.0,48.83,48.9,1443229.0,29.3529,29.3889,29.2869,29.3289,1443229.0
2019-02-05 13:00:00,48.9,48.97,48.84,48.91,1024782.0,29.3289,29.3709,29.2929,29.3349,1024782.0
2019-02-05 13:30:00,48.91,48.93,48.8,48.83,667131.0,29.3349,29.3469,29.2689,29.2869,667131.0
2019-02-05 14:00:00,48.83,48.99,48.79,48.91,578974.0,29.2869,29.3829,29.2629,29.3349,578974.0
2019-02-05 14:30:00,48.9,48.91,48.8,48.86,568273.0,29.3289,29.3349,29.2689,29.3049,568273.0
2019-02-05 15:00:00,48.86,48.97,48.85,48.94,844232.0,29.3049,29.3709,29.2989,29.3529,844232.0
2019-02-05 15:30:00,48.94,49.04,48.84,49.04,2206854.0,29.3529,29.4129,29.2929,29.4129,2206854.0
2019-02-06 09:30:00,49.16,49.18,48.92,49.12,1034246.0,29.4848,29.4968,29.3409,29.4608,1034246.0
2019-02-06 10:00:00,49.12,49.12,48.97,49.06,589484.0,29.4608,29.4608,29.3709,29.4249,589484.0
2019-02-06 10:30:00,49.06,49.08,48.75,48.82,604946.0,29.4249,29.4369,29.2389,29.2809,604946.0
2019-02-06 11:00:00,48.83,48.85,48.73,48.84,555646.0,29.2869,29.2989,29.2269,29.2929,555646.0
2019-02-06 11:30:00,48.83,48.85,48.75,48.83,340322.0,29.2869,29.2989,29.2389,29.2869,340322.0
2019-02-06 12:00:00,48.83,48.85,48.77,48.81,227195.0,29.2869,29.2989,29.2509,29.2749,227195.0
2019-02-06 12:30:00,48.8,48.98,48.79,48.95,313040.0,29.2689,29.3769,29.2629,29.3589,313040.0
2019-02-06 13:00:00,48.94,48.99,48.92,48.94,176663.0,29.3529,29.3829,29.3409,29.3529,176663.0
2019-02-06 13:30:00,48.94,49.04,48.85,49.0,397593.0,29.3529,29.4129,29.2989,29.3889,397593.0
2019-02-06 14:00:00,49.0,49.04,48.94,48.99,417986.0,29.3889,29.4129,29.3529,29.3829,417986.0
2019-02-06 14:30:00,48.99,49.28,48.95,49.25,532189.0,29.3829,29.5568,29.3589,29.5388,532189.0
2019-02-06 15:00:00,49.25,49.25,49.15,49.24,566085.0,29.5388,29.5388,29.4788,29.5328,566085.0
2019-02-06 15:30:00,49.23,49.37,49.23,49.29,1264663.0,29.5268,29.6108,29.5268,29.5628,1264663.0
2019-02-07 09:30:00,49.16,49.39,48.77,48.82,1163525.0,29.4848,29.6228,29.2509,29.2809,1163525.0
2019-02-07 10:00:00,48.82,49.04,48.6,48.98,1324471.0,29.2809,29.4129,29.149,29.3769,1324471.0
2019-02-07 10:30:00,48.98,49.08,48.54,48.54,543117.0,29.3769,29.4369,29.113,29.113,543117.0
2019-02-07 11:00:00,48.55,48.56,48.28,48.45,803266.0,29.119,29.125,28.957,29.059,803266.0
2019-02-07 11:30:00,48.45,48.57,48.36,48.42,403303.0,29.059,29.131,29.005,29.041,403303.0
2019-02-07 12:00:00,48.42,48.52,48.38,48.4,351107.0,29.041,29.101,29.017,29.029,351107.0
2019-02-07 12:30:00,48.39,48.49,48.37,48.38,267794.0,29.023,29.083,29.011,29.017,267794.0
2019-02-07 13:00:00,48.38,48.63,48.38,48.55,302313.0,29.017,29.167,29.017,29.119,302313.0
2019-02-07 13:30:00,48.55,48.59,48.44,48.49,344390.0,29.119,29.143,29.053,29.083,344390.0
2019-02-07 14:00:00,48.48,48.59,48.37,48.59,252858.0,29.077,29.143,29.011,29.143,252858.0
2019-02-07 14:30:00,48.59,48.64,48.51,48.52,288144.0,29.143,29.173,29.095,29.101,288144.0
2019-02-07 15:00:00,48.52,48.61,48.5,48.57,311975.0,29.101,29.155,29.089,29.131,311975.0
2019-02-07 15:30:00,48.56,48.8,48.46,48.72,934094.0,29.125,29.2689,29.065,29.2209,934094.0
2019-02-08 09:30:00,48.59,48.75,48.43,48.46,535548.0,29.143,29.2389,29.047,29.065,535548.0
2019-02-08 10:00:00,48.45,48.54,48.27,48.51,576698.0,29.059,29.113,28.951,29.095,576698.0
2019-02-08 10:30:00,48.51,48.54,47.83,48.38,1067778.0,29.095,29.113,28.6871,29.017,1067778.0
2019-02-08 11:00:00,48.38,48.38,48.15,48.26,1024045.0,29.017,29.017,28.8791,28.945,1024045.0
2019-02-08 11:30:00,48.25,48.33,48.2,48.3,462497.0,28.939,28.987,28.9091,28.969,462497.0
2019-02-08 12:00:00,48.3,48.33,48.15,48.2,383776.0,28.969,28.987,28.8791,28.9091,383776.0
2019-02-08 12:30:00,48.2,48.34,48.19,48.32,450114.0,28.9091,28.993,28.9031,28.981,450114.0
2019-02-08 13:00:00,48.32,48.39,48.29,48.33,346971.0,28.981,29.023,28.963,28.987,346971.0
2019-02-08 13:30:00,48.34,48.39,48.31,48.38,298532.0,28.993,29.023,28.975,29.017,298532.0
2019-02-08 14:00:00,48.38,48.58,48.36,48.58,299170.0,29.017,29.137,29.005,29.137,299170.0
2019-02-08 14:30:00,48.58,48.74,48.56,48.65,470132.0,29.137,29.2329,29.125,29.1789,470132.0
2019-02-08 15:00:00,48.65,48.7,48.6,48.62,327925.0,29.1789,29.2089,29.149,29.161,327925.0
2019-02-08 15:30:00,48.62,48.87,48.54,48.83,1058907.0,29.161,29.3109,29.113,29.2869,1058907.0
2019-02-11 09:30:00,48.92,48.98,48.42,48.55,795451.0,29.3409,29.3769,29.041,29.119,795451.0
2019-02-11 10:00:00,48.55,48.64,48.34,48.41,468878.0,29.119,29.173,28.993,29.035,468878.0
2019-02-11 10:30:00,48.41,48.71,48.41,48.69,376564.0,29.035,29.2149,29.035,29.2029,376564.0
2019-02-11 11:00:00,48.69,48.72,48.59,48.65,289961.0,29.2029,29.2209,29.143,29.1789,289961.0
2019-02-11 11:30:00,48.64,48.83,48.63,48.7,230307.0,29.173,29.2869,29.167,29.2089,230307.0
2019-02-11 12:00:00,48.7,48.86,48.69,48.75,341296.0,29.2089,29.3049,29.2029,29.2389,341296.0
2019-02-11 12:30:00,48.75,48.9,48.72,48.84,257644.0,29.2389,29.3289,29.2209,29.2929,257644.0
2019-02-11 13:00:00,48.84,48.87,48.76,48.85,477650.0,29.2929,29.3109,29.2449,29.2989,477650.0
2019-02-11 13:30:00,48.85,48.97,48.77,48.97,354405.0,29.2989,29.3709,29.2509,29.3709,354405.0
2019-02-11 14:00:00,48.96,48.96,48.79,48.8,282031.0,29.3649,29.3649,29.2629,29.2689,282031.0
2019-02-11 14:30:00,48.79,48.85,48.75,48.8,372569.0,29.2629,29.2989,29.2389,29.2689,372569.0
2019-02-11 15:00:00,48.8,48.84,48.71,48.84,429954.0,29.2689,29.2929,29.2149,29.2929,429954.0
2019-02-11 15:30:00,48.84,48.93,48.74,48.88,939349.0,29.2929,29.3469,29.2329,29.3169,939349.0
2019-02-12 09:30:00,48.97,49.31,48.95,49.13,577339.0,29.3709,29.5748,29.3589,29.4668,577339.0
2019-02-12 10:00:00,49.13,49.43,49.08,49.32,639960.0,29.4668,29.6468,29.4369,29.5808,639960.0
2019-02-12 10:30:00,49.32,49.37,49.19,49.35,592651.0,29.5808,29.6108,29.5028,29.5988,592651.0
2019-02-12 11:00:00,49.35,49.41,49.31,49.38,281364.0,29.5988,29.6348,29.5748,29.6168,281364.0
2019-02-12 11:30:00,49.37,49.4,49.24,49.32,382207.0,29.6108,29.6288,29.5328,29.5808,382207.0
2019-02-12 12:00:00,49.33,49.35,49.23,49.27,390087.0,29.5868,29.5988,29.5268,29.5508,390087.0
2019-02-12 12:30:00,49.27,49.52,49.26,49.5,594208.0,29.5508,29.7008,29.5448,29.6888,594208.0
2019-02-12 13:00:00,49.5,49.64,49.48,49.61,471008.0,29.6888,29.7727,29.6768,29.7547,471008.0
2019-02-12 13:30:00,49.6,49.67,49.54,49.55,249709.0,29.7487,29.7907,29.7127,29.7187,249709.0
2019-02-12 14:00:00,49.56,49.56,49.35,49.45,479286.0,29.7247,29.7247,29.5988,29.6588,479286.0
2019-02-12 14:30:00,49.44,49.56,49.38,49.55,334806.0,29.6528,29.7247,29.6168,29.7187,334806.0
2019-02-12 15:00:00,49.55,49.56,49.48,49.53,351550.0,29.7187,29.7247,29.6768,29.7067,351550.0
2019-02-12 15:30:00,49.53,49.73,49.35,49.65,1518360.0,29.7067,29.8267,29.5988,29.7787,1518360.0
2019-02-13 09:30:00,49.77,49.84,49.19,49.19,850038.0,29.8507,29.8927,29.5028,29.5028,850038.0
2019-02-13 10:00:00,49.2,49.29,49.1,49.12,436224.0,29.5088,29.5628,29.4488,29.4608,436224.0
2019-02-13 10:30:00,49.12,49.31,49.05,49.24,330234.0,29.4608,29.5748,29.4189,29.5328,330234.0
2019-02-13 11:00:00,49.24,49.37,49.13,49.16,555879.0,29.5328,29.6108,29.4668,29.4848,555879.0
2019-02-13 11:30:00,49.15,49.17,48.92,49.1,468956.0,29.4788,29.4908,29.3409,29.4488,468956.0
2019-02-13 12:00:00,49.1,49.13,48.92,48.94,478256.0,29.4488,29.4668,29.3409,29.3529,478256.0
2019-02-13 12:30:00,48.93,49.08,48.87,49.08,300678.0,29.3469,29.4369,29.3109,29.4369,300678.0
2019-02-13 13:00:00,49.08,49.11,48.98,49.0,359643.0,29.4369,29.4548,29.3769,29.3889,359643.0
2019-02-13 13:30:00,49.0,49.05,48.97,48.98,246061.0,29.3889,29.4189,29.3709,29.3769,246061.0
2019-02-13 14:00:00,48.98,49.01,48.82,48.87,404847.0,29.3769,29.3949,29.2809,29.3109,404847.0
2019-02-13 14:30:00,48.87,48.94,48.83,48.9,322022.0,29.3109,29.3529,29.2869,29.3289,322022.0
2019-02-13 15:00:00,48.9,48.91,48.83,48.9,377239.0,29.3289,29.3349,29.2869,29.3289,377239.0
2019-02-13 15:30:00,48.91,49.01,48.88,48.99,1386616.0,29.3349,29.3949,29.3169,29.3829,1386616.0
2019-02-14 09:30:00,48.99,49.44,48.82,49.3,698084.0,29.3829,29.6528,29.2809,29.5688,698084.0
2019-02-14 10:00:00,49.29,49.32,49.09,49.12,517733.0,29.5628,29.5808,29.4428,29.4608,517733.0
2019-02-14 10:30:00,49.13,49.14,48.8,48.96,503934.0,29.4668,29.4728,29.2689,29.3649,503934.0
2019-02-14 11:00:00,48.95,48.97,48.74,48.88,409778.0,29.3589,29.3709,29.2329,29.3169,409778.0
2019-02-14 11:30:00,48.88,49.17,48.81,49.13,456967.0,29.3169,29.4908,29.2749,29.4668,456967.0
2019-02-14 12:00:00,49.14,49.3,49.1,49.27,344772.0,29.4728,29.5688,29.4488,29.5508,344772.0
2019-02-14 12:30:00,49.27,49.36,49.21,49.23,202897.0,29.5508,29.6048,29.5148,29.5268,202897.0
2019-02-14 13:00:00,49.23,49.32,49.2,49.26,174485.0,29.5268,29.5808,29.5088,29.5448,174485.0
2019-02-14 13:30:00,49.26,49.31,49.18,49.22,152818.0,29.5448,29.5748,29.4968,29.5208,152818.0
2019-02-14 14:00:00,49.21,49.28,49.1,49.1,213053.0,29.5148,29.5568,29.4488,29.4488,213053.0
2019-02-14 14:30:00,49.11,49.15,49.0,49.05,280458.0,29.4548,29.4788,29.3889,29.4189,280458.0
2019-02-14 15:00:00,49.06,49.25,49.06,49.18,363254.0,29.4249,29.5388,29.4249,29.4968,363254.0
2019-02-14 15:30:00,49.17,49.27,49.13,49.14,1002820.0,29.4908,29.5508,29.4668,29.4728,1002820.0
2019-02-15 09:30:00,49.29,49.4,49.06,49.19,1021451.0,29.5628,29.6288,29.4249,29.5028,1021451.0
2019-02-15 10:00:00,49.19,49.35,49.1,49.21,360413.0,29.5028,29.5988,29.4488,29.5148,360413.0
2019-02-15 10:30:00,49.21,49.23,48.99,49.05,402059.0,29.5148,29.5268,29.3829,29.4189,402059.0
2019-02-15 11:00:00,49.06,49.14,48.92,49.11,544184.0,29.4249,29.4728,29.3409,29.4548,544184.0
2019-02-15 11:30:00,49.1,49.15,49.06,49.09,383331.0,29.4488,29.4788,29.4249,29.4428,383331.0
2019-02-15 12:00:00,49.1,49.13,49.03,49.05,286005.0,29.4488,29.4668,29.4069,29.4189,286005.0
2019-02-15 12:30:00,49.05,49.07,49.01,49.02,266393.0,29.4189,29.4309,29.3949,29.4009,266393.0
2019-02-15 13:00:00,49.03,49.05,49.0,49.04,195811.0,29.4069,29.4189,29.3889,29.4129,195811.0
2019-02-15 13:30:00,49.03,49.06,48.98,49.0,241665.0,29.4069,29.4249,29.3769,29.3889,241665.0
2019-02-15 14:00:00,48.99,49.03,48.98,49.0,289473.0,29.3829,29.4069,29.3769,29.3889,289473.0
2019-02-15 14:30:00,49.0,49.04,48.99,49.03,291606.0,29.3889,29.4129,29.3829,29.4069,291606.0
2019-02-15 15:00:00,49.02,49.03,48.87,48.87,303950.0,29.4009,29.4069,29.3109,29.3109,303950.0
2019-02-15 15:30:00,48.87,48.92,48.74,48.75,1443237.0,29.3109,29.3409,29.2329,29.2389,1443237.0
2019-02-19 09:30:00,48.82,48.83,48.36,48.48,811083.0,29.2809,29.2869,29.005,29.077,811083.0
2019-02-19 10:00:00,48.47,48.74,48.4,48.69,387660.0,29.071,29.2329,29.029,29.2029,387660.0
2019-02-19 10:30:00,48.68,48.92,48.53,48.75,498400.0,29.1969,29.3409,29.107,29.2389,498400.0
2019-02-19 11:00:00,48.76,49.08,48.67,48.92,804964.0,29.2449,29.4369,29.1909,29.3409,804964.0
2019-02-19 11:30:00,48.93,49.03,48.92,49.01,396387.0,29.3469,29.4069,29.3409,29.3949,396387.0
2019-02-19 12:00:00,49.02,49.03,48.95,49.03,285900.0,29.4009,29.4069,29.3589,29.4069,285900.0
2019-02-19 12:30:00,49.03,49.03,48.91,49.01,329611.0,29.4069,29.4069,29.3349,29.3949,329611.0
2019-02-19 13:00:00,49.01,49.07,48.98,49.04,271385.0,29.3949,29.4309,29.3769,29.4129,271385.0
2019-02-19 13:30:00,49.04,49.08,49.0,49.07,435714.0,29.4129,29.4369,29.3889,29.4309,435714.0
2019-02-19 14:00:00,49.07,49.25,49.05,49.17,420823.0,29.4309,29.5388,29.4189,29.4908,420823.0
2019-02-19 14:30:00,49.18,49.38,49.14,49.36,420892.0,29.4968,29.6168,29.4728,29.6048,420892.0
2019-02-19 15:00:00,49.36,49.37,49.14,49.15,451985.0,29.6048,29.6108,29.4728,29.4788,451985.0
2019-02-19 15:30:00,49.15,49.24,48.9,48.95,1624109.0,29.4788,29.5328,29.3289,29.3589,1624109.0
2019-02-20 09:30:00,49.23,50.13,49.15,50.0,1123195.0,29.5268,30.0666,29.4788,29.9886,1123195.0
2019-02-20 10:00:00,49.99,50.43,49.98,50.32,800431.0,29.9826,30.2465,29.9766,30.1806,800431.0
2019-02-20 10:30:00,50.32,50.52,50.28,50.45,646133.0,30.1806,30.3005,30.1566,30.2585,646133.0
2019-02-20 11:00:00,50.45,50.52,50.32,50.51,547132.0,30.2585,30.3005,30.1806,30.2945,547132.0
2019-02-20 11:30:00,50.51,50.96,50.48,50.7,732366.0,30.2945,30.5644,30.2765,30.4085,732366.0
2019-02-20 12:00:00,50.7,50.76,50.6,50.65,350163.0,30.4085,30.4445,30.3485,30.3785,350163.0
2019-02-20 12:30:00,50.65,50.69,50.43,50.52,474273.0,30.3785,30.4025,30.2465,30.3005,474273.0
2019-02-20 13:00:00,50.52,50.61,50.48,50.56,338475.0,30.3005,30.3545,30.2765,30.3245,338475.0
2019-02-20 13:30:00,50.55,50.65,50.51,50.59,208058.0,30.3185,30.3785,30.2945,30.3425,208058.0
2019-02-20 14:00:00,50.59,50.71,50.43,50.71,476552.0,30.3425,30.4145,30.2465,30.4145,476552.0
2019-02-20 14:30:00,50.71,50.83,50.51,50.56,470537.0,30.4145,30.4865,30.2945,30.3245,470537.0
2019-02-20 15:00:00,50.56,50.62,50.48,50.51,342700.0,30.3245,30.3605,30.2765,30.2945,342700.0
2019-02-20 15:30:00,50.51,50.54,50.3,50.52,1678250.0,30.2945,30.3125,30.1686,30.3005,1678250.0
2019-02-21 09:30:00,50.39,50.53,50.01,50.47,777781.0,30.2226,30.3065,29.9946,30.2705,777781.0
2019-02-21 10:00:00,50.46,50.47,50.27,50.33,377256.0,30.2645,30.2705,30.1506,30.1866,377256.0
2019-02-21 10:30:00,50.32,50.55,50.26,50.52,351810.0,30.1806,30.3185,30.1446,30.3005,351810.0
2019-02-21 11:00:00,50.52,50.77,50.51,50.62,468480.0,30.3005,30.4505,30.2945,30.3605,468480.0
2019-02-21 11:30:00,50.62,50.8,50.52,50.7,347281.0,30.3605,30.4685,30.3005,30.4085,347281.0
2019-02-21 12:00:00,50.7,50.7,50.55,50.56,253651.0,30.4085,30.4085,30.3185,30.3245,253651.0
2019-02-21 12:30:00,50.55,50.63,50.55,50.59,215600.0,30.3185,30.3665,30.3185,30.3425,215600.0
2019-02-21 13:00:00,50.59,50.6,50.36,50.4,227734.0,30.3425,30.3485,30.2046,30.2286,227734.0
2019-02-21 13:30:00,50.41,50.41,50.34,50.38,217381.0,30.2345,30.2345,30.1926,30.2166,217381.0
2019-02-21 14:00:00,50.37,50.38,50.3,50.34,322936.0,30.2106,30.2166,30.1686,30.1926,322936.0
2019-02-21 14:30:00,50.33,50.34,50.21,50.25,313811.0,30.1866,30.1926,30.1146,30.1386,313811.0
2019-02-21 15:00:00,50.25,50.32,50.23,50.27,286811.0,30.1386,30.1806,30.1266,30.1506,286811.0
2019-02-21 15:30:00,50.26,50.49,50.17,50.38,813920.0,30.1446,30.2825,30.0906,30.2166,813920.0
2019-02-22 09:30:00,50.65,50.95,50.4,50.77,631938.0,30.3785,30.5584,30.2286,30.4505,631938.0
2019-02-22 10:00:00,50.77,51.27,50.76,51.26,648963.0,30.4505,30.7504,30.4445,30.7444,648963.0
2019-02-22 10:30:00,51.27,51.37,51.16,51.26,494511.0,30.7504,30.8103,30.6844,30.7444,494511.0
2019-02-22 11:00:00,51.25,51.44,51.24,51.28,497160.0,30.7384,30.8523,30.7324,30.7564,497160.0
2019-02-22 11:30:00,51.28,51.39,51.18,51.37,734061.0,30.7564,30.8223,30.6964,30.8103,734061.0
2019-02-22 12:00:00,51.36,51.37,51.22,51.24,238128.0,30.8043,30.8103,30.7204,30.7324,238128.0
2019-02-22 12:30:00,51.24,51.28,51.14,51.18,276925.0,30.7324,30.7564,30.6724,30.6964,276925.0
2019-02-22 13:00:00,51.18,51.25,51.09,51.11,214334.0,30.6964,30.7384,30.6424,30.6544,214334.0
2019-02-22 13:30:00,51.11,51.14,51.02,51.12,251197.0,30.6544,30.6724,30.6004,30.6604,251197.0
2019-02-22 14:00:00,51.12,51.21,51.11,51.15,183830.0,30.6604,30.7144,30.6544,30.6784,183830.0
2019-02-22 14:30:00,51.16,51.29,51.07,51.2,421032.0,30.6844,30.7624,30.6304,30.7084,421032.0
2019-02-22 15:00:00,51.19,51.41,51.16,51.38,455108.0,30.7024,30.8343,30.6844,30.8163,455108.0
2019-02-22 15:30:00,51.37,51.54,51.3,51.51,1541521.0,30.8103,30.9123,30.7683,30.8943,1541521.0
2019-02-25 09:30:00,52.05,52.2,51.51,51.81,1292172.0,31.2182,31.3081,30.8943,31.0742,1292172.0
2019-02-25 10:00:00,51.82,51.92,51.73,51.88,816456.0,31.0802,31.1402,31.0263,31.1162,816456.0
2019-02-25 10:30:00,51.87,52.32,51.83,52.21,957449.0,31.1102,31.3801,31.0862,31.3141,957449.0
2019-02-25 11:00:00,52.21,52.24,51.97,52.07,965113.0,31.3141,31.3321,31.1702,31.2302,965113.0
2019-02-25 11:30:00,52.07,52.32,52.05,52.1,611713.0,31.2302,31.3801,31.2182,31.2482,611713.0
2019-02-25 12:00:00,52.11,52.19,52.06,52.19,445528.0,31.2542,31.3021,31.2242,31.3021,445528.0
2019-02-25 12:30:00,52.19,52.27,52.05,52.1,427397.0,31.3021,31.3501,31.2182,31.2482,427397.0
2019-02-25 13:00:00,52.11,52.14,52.06,52.09,484097.0,31.2542,31.2722,31.2242,31.2422,484097.0
2019-02-25 13:30:00,52.09,52.1,51.93,51.97,579127.0,31.2422,31.2482,31.1462,31.1702,579127.0
2019-02-25 14:00:00,51.97,52.1,51.92,52.0,668376.0,31.1702,31.2482,31.1402,31.1882,668376.0
2019-02-25 14:30:00,52.01,52.17,52.0,52.16,593227.0,31.1942,31.2902,31.1882,31.2842,593227.0
2019-02-25 15:00:00,52.15,52.21,52.01,52.02,1056626.0,31.2782,31.3141,31.1942,31.2002,1056626.0
2019-02-25 15:30:00,52.01,52.03,51.81,51.81,2056461.0,31.1942,31.2062,31.0742,31.0742,2056461.0
2019-02-26 09:30:00,51.91,52.24,51.84,52.16,929229.0,31.1342,31.3321,31.0922,31.2842,929229.0
2019-02-26 10:00:00,52.15,52.31,52.03,52.06,977537.0,31.2782,31.3741,31.2062,31.2242,977537.0
2019-02-26 10:30:00,52.06,52.16,51.95,51.95,464890.0,31.2242,31.2842,31.1582,31.1582,464890.0
2019-02-26 11:00:00,51.95,52.16,51.94,52.05,374843.0,31.1582,31.2842,31.1522,31.2182,374843.0
2019-02-26 11:30:00,52.05,52.11,51.93,52.02,342093.0,31.2182,31.2542,31.1462,31.2002,342093.0
2019-02-26 12:00:00,52.02,52.12,52.0,52.08,261756.0,31.2002,31.2602,31.1882,31.2362,261756.0
2019-02-26 12:30:00,52.08,52.16,52.03,52.08,315245.0,31.2362,31.2842,31.2062,31.2362,315245.0
2019-02-26 13:00:00,52.07,52.1,51.86,52.0,256403.0,31.2302,31.2482,31.1042,31.1882,256403.0
2019-02-26 13:30:00,52.01,52.09,51.95,52.04,270381.0,31.1942,31.2422,31.1582,31.2122,270381.0
2019-02-26 14:00:00,52.04,52.12,52.03,52.12,244598.0,31.2122,31.2602,31.2062,31.2602,244598.0
2019-02-26 14:30:00,52.12,52.23,52.02,52.21,328667.0,31.2602,31.3261,31.2002,31.3141,328667.0
2019-02-26 15:00:00,52.21,52.29,52.11,52.14,412809.0,31.3141,31.3621,31.2542,31.2722,412809.0
2019-02-26 15:30:00,52.14,52.17,52.0,52.09,1148396.0,31.2722,31.2902,31.1882,31.2422,1148396.0
2019-02-27 09:30:00,52.4,52.75,52.0,52.11,1055766.0,31.4281,31.638,31.1882,31.2542,1055766.0
2019-02-27 10:00:00,52.12,52.12,51.71,51.82,608265.0,31.2602,31.2602,31.0143,31.0802,608265.0
2019-02-27 10:30:00,51.83,51.96,51.75,51.92,343011.0,31.0862,31.1642,31.0382,31.1402,343011.0
2019-02-27 11:00:00,51.91,51.99,51.76,51.9,458478.0,31.1342,31.1822,31.0442,31.1282,458478.0
2019-02-27 11:30:00,51.9,51.97,51.8,51.9,354209.0,31.1282,31.1702,31.0682,31.1282,354209.0
2019-02-27 12:00:00,51.91,52.04,51.87,52.03,252718.0,31.1342,31.2122,31.1102,31.2062,252718.0
2019-02-27 12:30:00,52.04,52.09,51.99,52.03,284311.0,31.2122,31.2422,31.1822,31.2062,284311.0
2019-02-27 13:00:00,52.02,52.03,51.93,51.96,242500.0,31.2002,31.2062,31.1462,31.1642,242500.0
2019-02-27 13:30:00,51.95,52.0,51.91,51.93,247592.0,31.1582,31.1882,31.1342,31.1462,247592.0
2019-02-27 14:00:00,51.93,52.02,51.91,51.98,266224.0,31.1462,31.2002,31.1342,31.1762,266224.0
2019-02-27 14:30:00,51.98,52.14,51.96,52.02,333972.0,31.1762,31.2722,31.1642,31.2002,333972.0
2019-02-27 15:00:00,52.02,52.16,51.99,52.14,386998.0,31.2002,31.2842,31.1822,31.2722,386998.0
2019-02-27 15:30:00,52.14,52.34,52.06,52.32,1662014.0,31.2722,31.3921,31.2242,31.3801,1662014.0
2019-02-28 09:30:00,52.41,52.64,51.87,52.13,851440.0,31.4341,31.572,31.1102,31.2662,851440.0
2019-02-28 10:00:00,52.13,52.29,52.06,52.1,406260.0,31.2662,31.3621,31.2242,31.2482,406260.0
2019-02-28 10:30:00,52.11,52.16,52.05,52.11,281941.0,31.2542,31.2842,31.2182,31.2542,281941.0
2019-02-28 11:00:00,52.1,52.24,52.08,52.11,308739.0,31.2482,31.3321,31.2362,31.2542,308739.0
2019-02-28 11:30:00,52.11,52.3,52.11,52.3,324396.0,31.2542,31.3681,31.2542,31.3681,324396.0
2019-02-28 12:00:00,52.3,52.44,52.27,52.43,303797.0,31.3681,31.4521,31.3501,31.4461,303797.0
2019-02-28 12:30:00,52.44,52.6,52.38,52.6,407723.0,31.4521,31.5481,31.4161,31.5481,407723.0
2019-02-28 13:00:00,52.61,52.64,52.46,52.54,314981.0,31.5541,31.572,31.4641,31.5121,314981.0
2019-02-28 13:30:00,52.54,52.6,52.46,52.58,454985.0,31.5121,31.5481,31.4641,31.5361,454985.0
2019-02-28 14:00:00,52.58,52.58,52.46,52.54,276820.0,31.5361,31.5361,31.4641,31.5121,276820.0
2019-02-28 14:30:00,52.53,52.6,52.47,52.54,394825.0,31.5061,31.5481,31.4701,31.5121,394825.0
2019-02-28 15:00:00,52.54,52.58,52.48,52.49,429047.0,31.5121,31.5361,31.4761,31.4821,429047.0
2019-02-28 15:30:00,52.49,52.65,52.37,52.43,1632383.0,31.4821,31.578,31.4101,31.4461,1632383.0
2019-03-01 09:30:00,52.67,52.94,52.65,52.72,640254.0,31.59,31.752,31.578,31.62,640254.0
2019-03-01 10:00:00,52.72,52.74,52.16,52.22,386344.0,31.62,31.632,31.2842,31.3201,386344.0
2019-03-01 10:30:00,52.22,52.46,52.15,52.38,385986.0,31.3201,31.4641,31.2782,31.4161,385986.0
2019-03-01 11:00:00,52.37,52.43,52.24,52.31,272933.0,31.4101,31.4461,31.3321,31.3741,272933.0
2019-03-01 11:30:00,52.3,52.47,52.27,52.29,254080.0,31.3681,31.4701,31.3501,31.3621,254080.0
2019-03-01 12:00:00,52.29,52.3,52.17,52.27,254073.0,31.3621,31.3681,31.2902,31.3501,254073.0
2019-03-01 12:30:00,52.27,52.3,52.2,52.3,219269.0,31.3501,31.3681,31.3081,31.3681,219269.0
2019-03-01 13:00:00,52.3,52.39,52.27,52.35,194218.0,31.3681,31.4221,31.3501,31.3981,194218.0
2019-03-01 13:30:00,52.35,52.36,52.13,52.22,240999.0,31.3981,31.4041,31.2662,31.3201,240999.0
2019-03-01 14:00:00,52.22,52.26,52.16,52.23,251130.0,31.3201,31.3441,31.2842,31.3261,251130.0
2019-03-01 14:30:00,52.23,52.37,52.2,52.37,212887.0,31.3261,31.4101,31.3081,31.4101,212887.0
2019-03-01 15:00:00,52.37,52.52,52.36,52.51,310263.0,31.4101,31.5001,31.4041,31.4941,310263.0
2019-03-01 15:30:00,52.51,52.77,52.49,52.75,1018244.0,31.4941,31.65,31.4821,31.638,1018244.0
2019-03-04 09:30:00,52.95,53.25,52.72,52.83,897253.0,31.758,31.9379,31.62,31.686,897253.0
2019-03-04 10:00:00,52.82,52.94,52.7,52.73,430097.0,31.68,31.752,31.608,31.626,430097.0
2019-03-04 10:30:00,52.73,53.01,52.62,52.8,527545.0,31.626,31.794,31.56,31.668,527545.0
2019-03-04 11:00:00,52.8,52.85,52.71,52.77,381021.0,31.668,31.698,31.614,31.65,381021.0
2019-03-04 11:30:00,52.77,52.77,52.5,52.57,418812.0,31.65,31.65,31.4881,31.5301,418812.0
2019-03-04 12:00:00,52.56,52.67,52.31,52.38,394817.0,31.5241,31.59,31.3741,31.4161,394817.0
2019-03-04 12:30:00,52.39,52.45,52.3,52.35,454784.0,31.4221,31.4581,31.3681,31.3981,454784.0
2019-03-04 13:00:00,52.35,52.38,52.21,52.38,359593.0,31.3981,31.4161,31.3141,31.4161,359593.0
2019-03-04 13:30:00,52.38,52.49,52.37,52.41,248897.0,31.4161,31.4821,31.4101,31.4341,248897.0
2019-03-04 14:00:00,52.42,52.54,52.4,52.49,222246.0,31.4401,31.5121,31.4281,31.4821,222246.0
2019-03-04 14:30:00,52.5,52.52,52.4,52.4,205164.0,31.4881,31.5001,31.4281,31.4281,205164.0
2019-03-04 15:00:00,52.41,52.42,52.3,52.38,276812.0,31.4341,31.4401,31.3681,31.4161,276812.0
2019-03-04 15:30:00,52.37,52.49,52.31,52.46,759943.0,31.4101,31.4821,31.3741,31.4641,759943.0
2019-03-05 09:30:00,52.31,52.5,51.96,52.43,836781.0,31.3741,31.4881,31.1642,31.4461,836781.0
2019-03-05 10:00:00,52.43,52.53,52.4,52.53,386616.0,31.4461,31.5061,31.4281,31.5061,386616.0
2019-03-05 10:30:00,52.53,52.72,52.5,52.57,367519.0,31.5061,31.62,31.4881,31.5301,367519.0
2019-03-05 11:00:00,52.57,52.67,52.4,52.59,243782.0,31.5301,31.59,31.4281,31.5421,243782.0
2019-03-05 11:30:00,52.6,52.61,52.42,52.44,211427.0,31.5481,31.5541,31.4401,31.4521,211427.0
2019-03-05 12:00:00,52.43,52.55,52.28,52.29,238912.0,31.4461,31.5181,31.3561,31.3621,238912.0
2019-03-05 12:30:00,52.29,52.42,52.25,52.38,204399.0,31.3621,31.4401,31.3381,31.4161,204399.0
2019-03-05 13:00:00,52.38,52.5,52.34,52.38,255437.0,31.4161,31.4881,31.3921,31.4161,255437.0
2019-03-05 13:30:00,52.39,52.51,52.37,52.49,164965.0,31.4221,31.4941,31.4101,31.4821,164965.0
2019-03-05 14:00:00,52.49,52.74,52.48,52.73,226417.0,31.4821,31.632,31.4761,31.626,226417.0
2019-03-05 14:30:00,52.74,52.89,52.73,52.81,356840.0,31.632,31.722,31.626,31.674,356840.0
2019-03-05 15:00:00,52.81,53.9,52.76,52.87,2615948.0,31.674,32.3278,31.644,31.71,2615948.0
2019-03-05 15:30:00,52.88,53.03,52.63,52.88,1364899.0,31.716,31.806,31.566,31.716,1364899.0
2019-03-06 09:30:00,53.25,53.45,52.98,52.99,1066871.0,31.9379,32.0579,31.776,31.782,1066871.0
2019-03-06 10:00:00,53.01,53.26,53.0,53.17,585053.0,31.794,31.9439,31.788,31.8899,585053.0
2019-03-06 10:30:00,53.17,53.4,53.13,53.35,508481.0,31.8899,32.0279,31.8659,31.9979,508481.0
2019-03-06 11:00:00,53.35,53.72,53.3,53.63,953430.0,31.9979,32.2198,31.9679,32.1658,953430.0
2019-03-06 11:30:00,53.64,53.82,53.61,53.66,507412.0,32.1718,32.2798,32.1538,32.1838,507412.0
2019-03-06 12:00:00,53.66,53.77,53.61,53.67,487298.0,32.1838,32.2498,32.1538,32.1898,487298.0
2019-03-06 12:30:00,53.67,53.75,53.65,53.73,265455.0,32.1898,32.2378,32.1778,32.2258,265455.0
2019-03-06 13:00:00,53.72,54.1,53.72,54.03,738409.0,32.2198,32.4477,32.2198,32.4057,738409.0
2019-03-06 13:30:00,54.03,54.47,54.02,54.43,1042267.0,32.4057,32.6696,32.3997,32.6456,1042267.0
2019-03-06 14:00:00,54.43,54.54,54.35,54.52,974922.0,32.6456,32.7116,32.5977,32.6996,974922.0
2019-03-06 14:30:00,54.53,54.68,54.48,54.62,932047.0,32.7056,32.7956,32.6756,32.7596,932047.0
2019-03-06 15:00:00,54.62,54.68,54.55,54.62,1065983.0,32.7596,32.7956,32.7176,32.7596,1065983.0
2019-03-06 15:30:00,54.63,54.75,54.55,54.69,2119394.0,32.7656,32.8376,32.7176,32.8016,2119394.0
2019-03-07 09:30:00,54.88,54.88,54.12,54.24,1891849.0,32.9155,32.9155,32.4597,32.5317,1891849.0
2019-03-07 10:00:00,54.23,54.44,54.07,54.22,1621958.0,32.5257,32.6516,32.4297,32.5197,1621958.0
2019-03-07 10:30:00,54.23,54.34,54.17,54.26,1396859.0,32.5257,32.5917,32.4897,32.5437,1396859.0
2019-03-07 11:00:00,54.25,54.28,53.87,53.96,1283834.0,32.5377,32.5557,32.3098,32.3637,1283834.0
2019-03-07 11:30:00,53.97,54.12,53.93,53.97,857004.0,32.3697,32.4597,32.3458,32.3697,857004.0
2019-03-07 12:00:00,53.96,54.02,53.92,53.98,993884.0,32.3637,32.3997,32.3398,32.3757,993884.0
2019-03-07 12:30:00,53.98,54.3,53.89,54.23,715023.0,32.3757,32.5677,32.3218,32.5257,715023.0
2019-03-07 13:00:00,54.23,54.3,54.17,54.2,682047.0,32.5257,32.5677,32.4897,32.5077,682047.0
2019-03-07 13:30:00,54.2,54.5,54.17,54.47,1042863.0,32.5077,32.6876,32.4897,32.6696,1042863.0
2019-03-07 14:00:00,54.48,54.64,54.31,54.54,1634551.0,32.6756,32.7716,32.5737,32.7116,1634551.0
2019-03-07 14:30:00,54.54,54.59,54.44,54.52,993284.0,32.7116,32.7416,32.6516,32.6996,993284.0
2019-03-07 15:00:00,54.52,54.55,54.39,54.41,1151888.0,32.6996,32.7176,32.6216,32.6336,1151888.0
2019-03-07 15:30:00,54.41,54.86,54.34,54.74,3003204.0,32.6336,32.9035,32.5917,32.8316,3003204.0
2019-03-08 09:30:00,54.73,55.13,54.73,55.1,1317002.0,32.8256,33.0655,32.8256,33.0475,1317002.0
2019-03-08 10:00:00,55.11,55.36,55.03,55.29,1078670.0,33.0535,33.2034,33.0055,33.1614,1078670.0
2019-03-08 10:30:00,55.29,55.55,55.24,55.27,1047846.0,33.1614,33.3174,33.1315,33.1494,1047846.0
2019-03-08 11:00:00,55.26,55.34,55.21,55.26,607365.0,33.1434,33.1914,33.1135,33.1434,607365.0
2019-03-08 11:30:00,55.26,55.32,55.17,55.28,722849.0,33.1434,33.1794,33.0895,33.1554,722849.0
2019-03-08 12:00:00,55.28,55.3,55.21,55.24,605565.0,33.1554,33.1674,33.1135,33.1315,605565.0
2019-03-08 12:30:00,55.24,55.25,54.95,55.05,840850.0,33.1315,33.1375,32.9575,33.0175,840850.0
2019-03-08 13:00:00,55.04,55.05,54.81,54.87,559438.0,33.0115,33.0175,32.8736,32.9095,559438.0
2019-03-08 13:30:00,54.87,54.99,54.84,54.95,781411.0,32.9095,32.9815,32.8915,32.9575,781411.0
2019-03-08 14:00:00,54.94,54.98,54.68,54.96,708002.0,32.9515,32.9755,32.7956,32.9635,708002.0
2019-03-08 14:30:00,54.97,55.17,54.96,55.09,650826.0,32.9695,33.0895,32.9635,33.0415,650826.0
2019-03-08 15:00:00,55.09,55.15,55.07,55.1,750748.0,33.0415,33.0775,33.0295,33.0475,750748.0
2019-03-08 15:30:00,55.1,55.44,55.05,55.36,1644147.0,33.0475,33.2514,33.0175,33.2034,1644147.0
2019-03-11 09:30:00,55.32,55.88,55.3,55.71,1108714.0,33.1794,33.5153,33.1674,33.4133,1108714.0
2019-03-11 10:00:00,55.71,55.78,55.6,55.67,586898.0,33.4133,33.4553,33.3474,33.3894,586898.0
2019-03-11 10:30:00,55.66,55.83,55.65,55.77,478556.0,33.3834,33.4853,33.3774,33.4493,478556.0
2019-03-11 11:00:00,55.76,55.94,55.76,55.89,552730.0,33.4433,33.5513,33.4433,33.5213,552730.0
2019-03-11 11:30:00,55.9,55.95,55.42,55.72,1248682.0,33.5273,33.5573,33.2394,33.4193,1248682.0
2019-03-11 12:00:00,55.73,55.98,55.7,55.83,598600.0,33.4253,33.5753,33.4073,33.4853,598600.0
2019-03-11 12:30:00,55.83,55.96,55.78,55.87,488860.0,33.4853,33.5633,33.4553,33.5093,488860.0
2019-03-11 13:00:00,55.87,55.96,55.83,55.96,409200.0,33.5093,33.5633,33.4853,33.5633,409200.0
2019-03-11 13:30:00,55.96,55.99,55.91,55.98,452859.0,33.5633,33.5813,33.5333,33.5753,452859.0
2019-03-11 14:00:00,55.98,56.05,55.93,56.03,670215.0,33.5753,33.6173,33.5453,33.6053,670215.0
2019-03-11 14:30:00,56.02,56.11,55.93,56.11,505289.0,33.5993,33.6533,33.5453,33.6533,505289.0
2019-03-11 15:00:00,56.11,56.17,56.01,56.03,491612.0,33.6533,33.6892,33.5933,33.6053,491612.0
2019-03-11 15:30:00,56.02,56.15,55.93,56.03,1387566.0,33.5993,33.6772,33.5453,33.6053,1387566.0
2019-03-12 09:30:00,56.16,56.3,56.1,56.2,602890.0,33.6832,33.7672,33.6473,33.7072,602890.0
2019-03-12 10:00:00,56.2,56.3,56.18,56.28,387386.0,33.7072,33.7672,33.6952,33.7552,387386.0
2019-03-12 10:30:00,56.29,56.37,56.03,56.19,1183301.0,33.7612,33.8092,33.6053,33.7012,1183301.0
2019-03-12 11:00:00,56.19,56.24,56.15,56.16,586218.0,33.7012,33.7312,33.6772,33.6832,586218.0
2019-03-12 11:30:00,56.15,56.21,56.11,56.12,551559.0,33.6772,33.7132,33.6533,33.6593,551559.0
2019-03-12 12:00:00,56.13,56.18,56.0,56.08,889897.0,33.6653,33.6952,33.5873,33.6353,889897.0
2019-03-12 12:30:00,56.07,56.08,55.09,55.44,2694889.0,33.6293,33.6353,33.0415,33.2514,2694889.0
2019-03-12 13:00:00,55.44,55.74,55.43,55.71,824023.0,33.2514,33.4313,33.2454,33.4133,824023.0
2019-03-12 13:30:00,55.7,55.8,55.53,55.53,901828.0,33.4073,33.4673,33.3054,33.3054,901828.0
2019-03-12 14:00:00,55.53,55.54,55.32,55.41,825063.0,33.3054,33.3114,33.1794,33.2334,825063.0
2019-03-12 14:30:00,55.41,55.64,55.41,55.58,685747.0,33.2334,33.3714,33.2334,33.3354,685747.0
2019-03-12 15:00:00,55.58,55.68,55.53,55.63,852706.0,33.3354,33.3954,33.3054,33.3654,852706.0
2019-03-12 15:30:00,55.62,55.81,55.57,55.73,2495639.0,33.3594,33.4733,33.3294,33.4253,2495639.0
2019-03-13 09:30:00,55.66,55.72,55.34,55.46,1665985.0,33.3834,33.4193,33.1914,33.2634,1665985.0
2019-03-13 10:00:00,55.47,55.98,55.41,55.88,1072544.0,33.2694,33.5753,33.2334,33.5153,1072544.0
2019-03-13 10:30:00,55.88,55.97,55.78,55.91,445900.0,33.5153,33.5693,33.4553,33.5333,445900.0
2019-03-13 11:00:00,55.91,56.08,55.9,56.07,436278.0,33.5333,33.6353,33.5273,33.6293,436278.0
2019-03-13 11:30:00,56.07,56.09,55.97,56.0,479527.0,33.6293,33.6413,33.5693,33.5873,479527.0
2019-03-13 12:00:00,56.0,56.15,55.99,56.08,482251.0,33.5873,33.6772,33.5813,33.6353,482251.0
2019-03-13 12:30:00,56.08,56.24,56.01,56.13,446014.0,33.6353,33.7312,33.5933,33.6653,446014.0
2019-03-13 13:00:00,56.13,56.18,56.07,56.13,243959.0,33.6653,33.6952,33.6293,33.6653,243959.0
2019-03-13 13:30:00,56.13,56.16,56.02,56.13,490032.0,33.6653,33.6832,33.5993,33.6653,490032.0
2019-03-13 14:00:00,56.13,56.28,56.11,56.24,369265.0,33.6653,33.7552,33.6533,33.7312,369265.0
2019-03-13 14:30:00,56.24,56.29,56.13,56.25,530454.0,33.7312,33.7612,33.6653,33.7372,530454.0
2019-03-13 15:00:00,56.25,56.28,56.08,56.12,345057.0,33.7372,33.7552,33.6353,33.6593,345057.0
2019-03-13 15:30:00,56.11,56.24,56.05,56.14,1276984.0,33.6533,33.7312,33.6173,33.6712,1276984.0
2019-03-14 09:30:00,56.08,56.3,56.04,56.09,857452.0,33.6353,33.7672,33.6113,33.6413,857452.0
2019-03-14 10:00:00,56.09,56.13,55.77,56.05,582304.0,33.6413,33.6653,33.4493,33.6173,582304.0
2019-03-14 10:30:00,56.06,56.21,56.0,56.19,422307.0,33.6233,33.7132,33.5873,33.7012,422307.0
2019-03-14 11:00:00,56.18,56.49,56.02,56.13,989911.0,33.6952,33.8812,33.5993,33.6653,989911.0
2019-03-14 11:30:00,56.13,56.26,55.88,56.02,1232883.0,33.6653,33.7432,33.5153,33.5993,1232883.0
2019-03-14 12:00:00,56.03,56.13,56.01,56.05,645781.0,33.6053,33.6653,33.5933,33.6173,645781.0
2019-03-14 12:30:00,56.05,56.27,56.02,56.26,589788.0,33.6173,33.7492,33.5993,33.7432,589788.0
2019-03-14 13:00:00,56.26,56.33,56.16,56.18,251140.0,33.7432,33.7852,33.6832,33.6952,251140.0
2019-03-14 13:30:00,56.19,56.28,56.15,56.2,592588.0,33.7012,33.7552,33.6772,33.7072,592588.0
2019-03-14 14:00:00,56.2,56.22,56.14,56.22,416228.0,33.7072,33.7192,33.6712,33.7192,416228.0
2019-03-14 14:30:00,56.22,56.37,56.17,56.36,409707.0,33.7192,33.8092,33.6892,33.8032,409707.0
2019-03-14 15:00:00,56.36,56.41,56.12,56.19,726683.0,33.8032,33.8332,33.6593,33.7012,726683.0
2019-03-14 15:30:00,56.19,56.43,56.14,56.39,1739312.0,33.7012,33.8452,33.6712,33.8212,1739312.0
2019-03-15 09:30:00,56.76,57.07,56.73,56.9,3249921.0,34.0431,34.229,34.0251,34.1271,3249921.0
2019-03-15 10:00:00,56.9,56.99,56.83,56.9,642936.0,34.1271,34.1811,34.0851,34.1271,642936.0
2019-03-15 10:30:00,56.9,56.91,56.5,56.51,561707.0,34.1271,34.1331,33.8872,33.8932,561707.0
2019-03-15 11:00:00,56.51,56.58,56.01,56.37,1699652.0,33.8932,33.9351,33.5933,33.8092,1699652.0
2019-03-15 11:30:00,56.36,56.83,56.36,56.77,691853.0,33.8032,34.0851,33.8032,34.0491,691853.0
2019-03-15 12:00:00,56.77,56.95,56.75,56.8,405243.0,34.0491,34.1571,34.0371,34.0671,405243.0
2019-03-15 12:30:00,56.8,56.83,56.71,56.76,293530.0,34.0671,34.0851,34.0131,34.0431,293530.0
2019-03-15 13:00:00,56.76,56.83,56.65,56.74,370234.0,34.0431,34.0851,33.9771,34.0311,370234.0
2019-03-15 13:30:00,56.74,56.75,56.66,56.72,259833.0,34.0311,34.0371,33.9831,34.0191,259833.0
2019-03-15 14:00:00,56.72,56.75,56.68,56.73,319739.0,34.0191,34.0371,33.9951,34.0251,319739.0
2019-03-15 14:30:00,56.73,56.9,56.72,56.82,389369.0,34.0251,34.1271,34.0191,34.0791,389369.0
2019-03-15 15:00:00,56.81,56.84,56.7,56.8,575418.0,34.0731,34.0911,34.0071,34.0671,575418.0
2019-03-15 15:30:00,56.8,56.9,56.56,56.74,3196662.0,34.0671,34.1271,33.9232,34.0311,3196662.0
2019-03-18 09:30:00,56.83,57.07,56.58,56.97,1107291.0,34.0851,34.229,33.9351,34.1691,1107291.0
2019-03-18 10:00:00,56.97,57.2,56.97,57.13,439843.0,34.1691,34.307,34.1691,34.265,439843.0
2019-03-18 10:30:00,57.12,57.28,57.11,57.27,427328.0,34.259,34.355,34.253,34.349,427328.0
2019-03-18 11:00:00,57.27,57.27,57.13,57.14,301474.0,34.349,34.349,34.265,34.271,301474.0
2019-03-18 11:30:00,57.14,57.29,57.08,57.23,369866.0,34.271,34.361,34.235,34.325,369866.0
2019-03-18 12:00:00,57.23,57.39,57.18,57.39,322654.0,34.325,34.421,34.295,34.421,322654.0
2019-03-18 12:30:00,57.39,57.44,57.29,57.3,331860.0,34.421,34.451,34.361,34.367,331860.0
2019-03-18 13:00:00,57.3,57.33,57.25,57.29,374467.0,34.367,34.385,34.337,34.361,374467.0
2019-03-18 13:30:00,57.28,57.29,57.11,57.12,280949.0,34.355,34.361,34.253,34.259,280949.0
2019-03-18 14:00:00,57.11,57.15,57.04,57.13,295032.0,34.253,34.277,34.211,34.265,295032.0
2019-03-18 14:30:00,57.12,57.23,57.09,57.17,311364.0,34.259,34.325,34.241,34.289,311364.0
2019-03-18 15:00:00,57.16,57.24,57.12,57.2,341640.0,34.283,34.331,34.259,34.307,341640.0
2019-03-18 15:30:00,57.2,57.32,57.17,57.3,1022392.0,34.307,34.379,34.289,34.367,1022392.0
2019-03-19 09:30:00,57.3,57.56,57.05,57.07,1160492.0,34.367,34.5229,34.217,34.229,1160492.0
2019-03-19 10:00:00,57.06,57.25,57.02,57.15,1072360.0,34.223,34.337,34.199,34.277,1072360.0
2019-03-19 10:30:00,57.16,57.29,57.08,57.27,351035.0,34.283,34.361,34.235,34.349,351035.0
2019-03-19 11:00:00,57.28,57.4,57.27,57.4,290887.0,34.355,34.427,34.349,34.427,290887.0
2019-03-19 11:30:00,57.4,57.68,57.35,57.6,480103.0,34.427,34.5949,34.397,34.5469,480103.0
2019-03-19 12:00:00,57.6,57.61,57.47,57.52,298048.0,34.5469,34.5529,34.4689,34.4989,298048.0
2019-03-19 12:30:00,57.51,57.54,57.2,57.34,551805.0,34.4929,34.5109,34.307,34.391,551805.0
2019-03-19 13:00:00,57.34,57.43,57.23,57.35,257417.0,34.391,34.445,34.325,34.397,257417.0
2019-03-19 13:30:00,57.34,57.34,57.14,57.16,288149.0,34.391,34.391,34.271,34.283,288149.0
2019-03-19 14:00:00,57.16,57.19,56.91,57.0,562100.0,34.283,34.301,34.1331,34.1871,562100.0
2019-03-19 14:30:00,57.01,57.03,55.16,56.05,3477736.0,34.1931,34.205,33.0835,33.6173,3477736.0
2019-03-19 15:00:00,56.05,56.27,55.87,55.9,1668757.0,33.6173,33.7492,33.5093,33.5273,1668757.0
2019-03-19 15:30:00,55.9,56.06,55.74,56.02,2272273.0,33.5273,33.6233,33.4313,33.5993,2272273.0
2019-03-20 09:30:00,55.99,56.37,55.9,56.3,1365851.0,33.5813,33.8092,33.5273,33.7672,1365851.0
2019-03-20 10:00:00,56.3,56.44,55.73,55.96,1044228.0,33.7672,33.8512,33.4253,33.5633,1044228.0
2019-03-20 10:30:00,55.96,56.05,55.62,55.63,833088.0,33.5633,33.6173,33.3594,33.3654,833088.0
2019-03-20 11:00:00,55.63,55.86,55.59,55.69,1019245.0,33.3654,33.5033,33.3414,33.4014,1019245.0
2019-03-20 11:30:00,55.68,55.8,55.6,55.7,686028.0,33.3954,33.4673,33.3474,33.4073,686028.0
2019-03-20 12:00:00,55.71,55.75,55.42,55.55,766199.0,33.4133,33.4373,33.2394,33.3174,766199.0
2019-03-20 12:30:00,55.55,55.55,55.34,55.41,644085.0,33.3174,33.3174,33.1914,33.2334,644085.0
2019-03-20 13:00:00,55.41,55.45,55.23,55.29,671522.0,33.2334,33.2574,33.1255,33.1614,671522.0
2019-03-20 13:30:00,55.29,55.3,55.01,55.14,845049.0,33.1614,33.1674,32.9935,33.0715,845049.0
2019-03-20 14:00:00,55.14,55.58,55.14,55.57,900993.0,33.0715,33.3354,33.0715,33.3294,900993.0
2019-03-20 14:30:00,55.59,55.66,55.37,55.46,851646.0,33.3414,33.3834,33.2094,33.2634,851646.0
2019-03-20 15:00:00,55.46,55.58,55.42,55.55,629716.0,33.2634,33.3354,33.2394,33.3174,629716.0
2019-03-20 15:30:00,55.55,55.84,55.4,55.74,2362902.0,33.3174,33.4913,33.2274,33.4313,2362902.0
2019-03-21 09:30:00,55.51,56.21,55.51,56.1,840056.0,33.2934,33.7132,33.2934,33.6473,840056.0
2019-03-21 10:00:00,56.11,56.33,56.06,56.33,553290.0,33.6533,33.7852,33.6233,33.7852,553290.0
2019-03-21 10:30:00,56.32,56.44,56.23,56.43,407780.0,33.7792,33.8512,33.7252,33.8452,407780.0
2019-03-21 11:00:00,56.43,56.57,56.39,56.56,523996.0,33.8452,33.9292,33.8212,33.9232,523996.0
2019-03-21 11:30:00,56.55,56.96,56.55,56.9,478607.0,33.9172,34.1631,33.9172,34.1271,478607.0
2019-03-21 12:00:00,56.89,56.9,56.69,56.77,349230.0,34.1211,34.1271,34.0011,34.0491,349230.0
2019-03-21 12:30:00,56.78,56.9,56.72,56.9,507957.0,34.0551,34.1271,34.0191,34.1271,507957.0
2019-03-21 13:00:00,56.9,56.96,56.87,56.87,270818.0,34.1271,34.1631,34.1091,34.1091,270818.0
2019-03-21 13:30:00,56.88,57.0,56.78,56.95,428570.0,34.1151,34.1871,34.0551,34.1571,428570.0
2019-03-21 14:00:00,56.95,57.0,56.9,57.0,518659.0,34.1571,34.1871,34.1271,34.1871,518659.0
2019-03-21 14:30:00,57.0,57.08,56.96,57.04,419891.0,34.1871,34.235,34.1631,34.211,419891.0
2019-03-21 15:00:00,57.04,57.18,56.93,57.07,585438.0,34.211,34.295,34.1451,34.229,585438.0
2019-03-21 15:30:00,57.08,57.2,56.92,56.94,1585129.0,34.235,34.307,34.1391,34.1511,1585129.0
2019-03-22 09:30:00,56.02,56.36,55.9,56.01,730385.0,34.08,34.2868,34.0069,34.0739,730385.0
2019-03-22 10:00:00,56.0,56.42,56.0,56.41,513780.0,34.0678,34.3233,34.0678,34.3172,513780.0
2019-03-22 10:30:00,56.43,56.57,56.23,56.25,618491.0,34.3294,34.4145,34.2077,34.2199,618491.0
2019-03-22 11:00:00,56.25,56.42,56.14,56.34,380587.0,34.2199,34.3233,34.153,34.2746,380587.0
2019-03-22 11:30:00,56.33,56.4,56.05,56.05,884431.0,34.2685,34.3111,34.0982,34.0982,884431.0
2019-03-22 12:00:00,56.06,56.2,56.02,56.19,331404.0,34.1043,34.1895,34.08,34.1834,331404.0
2019-03-22 12:30:00,56.17,56.23,55.95,56.1,258645.0,34.1712,34.2077,34.0374,34.1286,258645.0
2019-03-22 13:00:00,56.1,56.25,56.05,56.25,250582.0,34.1286,34.2199,34.0982,34.2199,250582.0
2019-03-22 13:30:00,56.24,56.32,56.11,56.14,230712.0,34.2138,34.2625,34.1347,34.153,230712.0
2019-03-22 14:00:00,56.14,56.43,56.13,56.4,335758.0,34.153,34.3294,34.1469,34.3111,335758.0
2019-03-22 14:30:00,56.39,56.47,56.32,56.36,297616.0,34.305,34.3537,34.2625,34.2868,297616.0
2019-03-22 15:00:00,56.36,56.44,56.12,56.13,437864.0,34.2868,34.3355,34.1408,34.1469,437864.0
2019-03-22 15:30:00,56.13,56.2,55.92,55.92,1002771.0,34.1469,34.1895,34.0191,34.0191,1002771.0
2019-03-25 09:30:00,55.67,56.18,55.56,55.66,908709.0,33.867,34.1773,33.8001,33.8609,908709.0
2019-03-25 10:00:00,55.66,56.05,55.65,55.97,449083.0,33.8609,34.0982,33.8549,34.0495,449083.0
2019-03-25 10:30:00,55.97,56.47,55.97,56.45,567160.0,34.0495,34.3537,34.0495,34.3415,567160.0
2019-03-25 11:00:00,56.45,56.48,56.25,56.47,364879.0,34.3415,34.3598,34.2199,34.3537,364879.0
2019-03-25 11:30:00,56.48,56.49,56.38,56.4,461480.0,34.3598,34.3659,34.299,34.3111,461480.0
2019-03-25 12:00:00,56.41,56.59,56.39,56.51,393060.0,34.3172,34.4267,34.305,34.378,393060.0
2019-03-25 12:30:00,56.51,56.52,56.38,56.51,334710.0,34.378,34.3841,34.299,34.378,334710.0
2019-03-25 13:00:00,56.52,56.63,56.46,56.51,241513.0,34.3841,34.451,34.3476,34.378,241513.0
2019-03-25 13:30:00,56.51,56.62,56.39,56.43,310018.0,34.378,34.445,34.305,34.3294,310018.0
2019-03-25 14:00:00,56.44,56.45,56.29,56.35,400610.0,34.3355,34.3415,34.2442,34.2807,400610.0
2019-03-25 14:30:00,56.35,56.48,56.32,56.46,301557.0,34.2807,34.3598,34.2625,34.3476,301557.0
2019-03-25 15:00:00,56.47,56.55,56.44,56.48,266502.0,34.3537,34.4024,34.3355,34.3598,266502.0
2019-03-25 15:30:00,56.47,56.6,56.46,56.56,935014.0,34.3537,34.4328,34.3476,34.4085,935014.0
2019-03-26 09:30:00,56.85,57.28,56.85,56.93,831697.0,34.5849,34.8465,34.5849,34.6336,831697.0
2019-03-26 10:00:00,56.93,57.15,56.86,57.12,441666.0,34.6336,34.7674,34.591,34.7491,441666.0
2019-03-26 10:30:00,57.12,57.12,56.97,57.03,299275.0,34.7491,34.7491,34.6579,34.6944,299275.0
2019-03-26 11:00:00,57.03,57.24,57.01,57.08,308903.0,34.6944,34.8221,34.6822,34.7248,308903.0
2019-03-26 11:30:00,57.08,57.13,56.81,56.88,389447.0,34.7248,34.7552,34.5606,34.6031,389447.0
2019-03-26 12:00:00,56.89,57.02,56.83,57.0,317725.0,34.6092,34.6883,34.5727,34.6761,317725.0
2019-03-26 12:30:00,56.99,57.0,56.88,56.97,236193.0,34.6701,34.6761,34.6031,34.6579,236193.0
2019-03-26 13:00:00,56.96,57.07,56.94,56.95,212133.0,34.6518,34.7187,34.6396,34.6457,212133.0
2019-03-26 13:30:00,56.94,56.95,56.84,56.88,314505.0,34.6396,34.6457,34.5788,34.6031,314505.0
2019-03-26 14:00:00,56.88,56.9,56.79,56.88,235749.0,34.6031,34.6153,34.5484,34.6031,235749.0
2019-03-26 14:30:00,56.88,56.89,56.73,56.82,409062.0,34.6031,34.6092,34.5119,34.5666,409062.0
2019-03-26 15:00:00,56.8,56.92,56.8,56.89,294890.0,34.5545,34.6275,34.5545,34.6092,294890.0
2019-03-26 15:30:00,56.88,57.05,56.86,57.04,670180.0,34.6031,34.7066,34.591,34.7005,670180.0
2019-03-27 09:30:00,56.79,57.16,56.77,56.79,547918.0,34.5484,34.7735,34.5362,34.5484,547918.0
2019-03-27 10:00:00,56.8,57.14,56.77,57.07,214188.0,34.5545,34.7613,34.5362,34.7187,214188.0
2019-03-27 10:30:00,57.07,57.08,56.61,56.61,287692.0,34.7187,34.7248,34.4389,34.4389,287692.0
2019-03-27 11:00:00,56.61,56.69,56.34,56.4,386301.0,34.4389,34.4875,34.2746,34.3111,386301.0
2019-03-27 11:30:00,56.4,56.46,56.22,56.31,458187.0,34.3111,34.3476,34.2016,34.2564,458187.0
2019-03-27 12:00:00,56.3,56.49,56.19,56.46,303007.0,34.2503,34.3659,34.1834,34.3476,303007.0
2019-03-27 12:30:00,56.45,56.6,56.43,56.56,286499.0,34.3415,34.4328,34.3294,34.4085,286499.0
2019-03-27 13:00:00,56.56,56.73,56.48,56.67,303784.0,34.4085,34.5119,34.3598,34.4754,303784.0
2019-03-27 13:30:00,56.67,56.71,56.55,56.57,223676.0,34.4754,34.4997,34.4024,34.4145,223676.0
2019-03-27 14:00:00,56.57,56.57,56.42,56.47,275041.0,34.4145,34.4145,34.3233,34.3537,275041.0
2019-03-27 14:30:00,56.48,56.68,56.37,56.57,330660.0,34.3598,34.4815,34.2929,34.4145,330660.0
2019-03-27 15:00:00,56.57,56.62,56.54,56.61,287999.0,34.4145,34.445,34.3963,34.4389,287999.0
2019-03-27 15:30:00,56.61,56.62,56.19,56.29,1557189.0,34.4389,34.445,34.1834,34.2442,1557189.0
2019-03-28 09:30:00,56.32,57.02,56.31,56.98,601909.0,34.2625,34.6883,34.2564,34.664,601909.0
2019-03-28 10:00:00,56.98,57.23,56.87,57.2,425389.0,34.664,34.8161,34.5971,34.7978,425389.0
2019-03-28 10:30:00,57.19,57.23,56.98,57.01,346488.0,34.7917,34.8161,34.664,34.6822,346488.0
2019-03-28 11:00:00,57.02,57.06,56.81,56.96,366500.0,34.6883,34.7126,34.5606,34.6518,366500.0
2019-03-28 11:30:00,56.97,56.99,56.71,56.89,372606.0,34.6579,34.6701,34.4997,34.6092,372606.0
2019-03-28 12:00:00,56.9,56.99,56.83,56.92,338102.0,34.6153,34.6701,34.5727,34.6275,338102.0
2019-03-28 12:30:00,56.92,57.06,56.91,57.03,368536.0,34.6275,34.7126,34.6214,34.6944,368536.0
2019-03-28 13:00:00,57.03,57.15,57.02,57.09,257885.0,34.6944,34.7674,34.6883,34.7309,257885.0
2019-03-28 13:30:00,57.09,57.18,57.06,57.12,307832.0,34.7309,34.7856,34.7126,34.7491,307832.0
2019-03-28 14:00:00,57.12,57.17,57.06,57.11,384899.0,34.7491,34.7796,34.7126,34.7431,384899.0
2019-03-28 14:30:00,57.1,57.11,56.81,56.82,407746.0,34.737,34.7431,34.5606,34.5666,407746.0
2019-03-28 15:00:00,56.82,56.87,56.65,56.67,513917.0,34.5666,34.5971,34.4632,34.4754,513917.0
2019-03-28 15:30:00,56.66,56.8,56.66,56.7,1521474.0,34.4693,34.5545,34.4693,34.4936,1521474.0
2019-03-29 09:30:00,56.83,57.06,56.77,56.97,518253.0,34.5727,34.7126,34.5362,34.6579,518253.0
2019-03-29 10:00:00,56.97,57.04,56.85,56.91,278999.0,34.6579,34.7005,34.5849,34.6214,278999.0
2019-03-29 10:30:00,56.91,57.0,56.85,56.88,206155.0,34.6214,34.6761,34.5849,34.6031,206155.0
2019-03-29 11:00:00,56.89,57.12,56.83,57.11,258390.0,34.6092,34.7491,34.5727,34.7431,258390.0
2019-03-29 11:30:00,57.12,57.24,57.08,57.18,341863.0,34.7491,34.8221,34.7248,34.7856,341863.0
2019-03-29 12:00:00,57.18,57.18,57.01,57.07,236209.0,34.7856,34.7856,34.6822,34.7187,236209.0
2019-03-29 12:30:00,57.08,57.1,57.03,57.07,148851.0,34.7248,34.737,34.6944,34.7187,148851.0
2019-03-29 13:00:00,57.06,57.15,57.02,57.14,136613.0,34.7126,34.7674,34.6883,34.7613,136613.0
2019-03-29 13:30:00,57.14,57.2,57.09,57.19,209420.0,34.7613,34.7978,34.7309,34.7917,209420.0
2019-03-29 14:00:00,57.18,57.2,57.14,57.19,187599.0,34.7856,34.7978,34.7613,34.7917,187599.0
2019-03-29 14:30:00,57.2,57.36,57.14,57.34,336498.0,34.7978,34.8951,34.7613,34.883,336498.0
2019-03-29 15:00:00,57.34,57.44,57.21,57.26,434382.0,34.883,34.9438,34.8039,34.8343,434382.0
2019-03-29 15:30:00,57.26,57.5,57.21,57.41,1386243.0,34.8343,34.9803,34.8039,34.9256,1386243.0
2019-04-01 09:30:00,57.38,57.5,56.86,57.46,729409.0,34.9073,34.9803,34.591,34.956,729409.0
2019-04-01 10:00:00,57.45,57.67,57.36,57.37,631248.0,34.9499,35.0837,34.8951,34.9012,631248.0
2019-04-01 10:30:00,57.38,57.43,57.24,57.28,261369.0,34.9073,34.9377,34.8221,34.8465,261369.0
2019-04-01 11:00:00,57.29,57.51,57.29,57.37,295796.0,34.8526,34.9864,34.8526,34.9012,295796.0
2019-04-01 11:30:00,57.37,57.49,57.25,57.3,264312.0,34.9012,34.9742,34.8282,34.8586,264312.0
2019-04-01 12:00:00,57.3,57.43,57.28,57.43,279292.0,34.8586,34.9377,34.8465,34.9377,279292.0
2019-04-01 12:30:00,57.43,57.46,57.35,57.37,212183.0,34.9377,34.956,34.8891,34.9012,212183.0
2019-04-01 13:00:00,57.37,57.44,57.35,57.42,189832.0,34.9012,34.9438,34.8891,34.9316,189832.0
2019-04-01 13:30:00,57.41,57.46,57.35,57.43,243502.0,34.9256,34.956,34.8891,34.9377,243502.0
2019-04-01 14:00:00,57.43,57.5,57.4,57.45,283205.0,34.9377,34.9803,34.9195,34.9499,283205.0
2019-04-01 14:30:00,57.46,57.55,57.45,57.46,271956.0,34.956,35.0107,34.9499,34.956,271956.0
2019-04-01 15:00:00,57.46,57.62,57.4,57.62,416946.0,34.956,35.0533,34.9195,35.0533,416946.0
2019-04-01 15:30:00,57.62,57.79,57.59,57.72,1028013.0,35.0533,35.1567,35.0351,35.1142,1028013.0
2019-04-02 09:30:00,57.85,57.88,57.31,57.31,573733.0,35.1932,35.2115,34.8647,34.8647,573733.0
2019-04-02 10:00:00,57.31,57.6,57.1,57.3,851027.0,34.8647,35.0412,34.737,34.8586,851027.0
2019-04-02 10:30:00,57.3,57.31,56.69,56.92,1275859.0,34.8586,34.8647,34.4875,34.6275,1275859.0
2019-04-02 11:00:00,56.92,57.18,56.87,56.99,499403.0,34.6275,34.7856,34.5971,34.6701,499403.0
2019-04-02 11:30:00,57.0,57.11,56.87,57.08,461493.0,34.6761,34.7431,34.5971,34.7248,461493.0
2019-04-02 12:00:00,57.07,57.08,56.97,57.08,241340.0,34.7187,34.7248,34.6579,34.7248,241340.0
2019-04-02 12:30:00,57.09,57.29,57.09,57.19,316061.0,34.7309,34.8526,34.7309,34.7917,316061.0
2019-04-02 13:00:00,57.19,57.28,57.18,57.28,162652.0,34.7917,34.8465,34.7856,34.8465,162652.0
2019-04-02 13:30:00,57.28,57.28,57.11,57.15,315808.0,34.8465,34.8465,34.7431,34.7674,315808.0
2019-04-02 14:00:00,57.16,57.18,57.06,57.1,196353.0,34.7735,34.7856,34.7126,34.737,196353.0
2019-04-02 14:30:00,57.09,57.09,56.98,57.06,235305.0,34.7309,34.7309,34.664,34.7126,235305.0
2019-04-02 15:00:00,57.05,57.07,56.81,56.83,386893.0,34.7066,34.7187,34.5606,34.5727,386893.0
2019-04-02 15:30:00,56.82,56.82,56.61,56.69,1561082.0,34.5666,34.5666,34.4389,34.4875,1561082.0
2019-04-03 09:30:00,55.73,56.32,55.4,55.99,1541499.0,33.9035,34.2625,33.7028,34.0617,1541499.0
2019-04-03 10:00:00,55.98,56.05,55.77,55.83,510223.0,34.0556,34.0982,33.9279,33.9644,510223.0
2019-04-03 10:30:00,55.82,55.83,55.32,55.46,1012840.0,33.9583,33.9644,33.6541,33.7393,1012840.0
2019-04-03 11:00:00,55.47,55.65,55.37,55.55,705546.0,33.7454,33.8549,33.6845,33.794,705546.0
2019-04-03 11:30:00,55.55,55.7,55.31,55.39,557118.0,33.794,33.8853,33.648,33.6967,557118.0
2019-04-03 12:00:00,55.38,55.39,55.07,55.08,739605.0,33.6906,33.6967,33.502,33.5081,739605.0
2019-04-03 12:30:00,55.09,55.17,54.88,54.97,985144.0,33.5142,33.5629,33.3864,33.4412,985144.0
2019-04-03 13:00:00,54.97,55.04,54.83,54.94,552138.0,33.4412,33.4838,33.356,33.4229,552138.0
2019-04-03 13:30:00,54.93,55.04,54.75,54.78,451795.0,33.4168,33.4838,33.3073,33.3256,451795.0
2019-04-03 14:00:00,54.77,54.79,54.59,54.7,672618.0,33.3195,33.3317,33.21,33.2769,672618.0
2019-04-03 14:30:00,54.69,54.71,54.25,54.26,1005186.0,33.2708,33.283,33.0032,33.0093,1005186.0
2019-04-03 15:00:00,54.26,54.26,53.43,53.87,2438724.0,33.0093,33.0093,32.5043,32.772,2438724.0
2019-04-03 15:30:00,53.88,54.08,53.78,53.97,3225498.0,32.7781,32.8997,32.7172,32.8328,3225498.0
2019-04-04 09:30:00,54.34,54.75,54.25,54.44,1218763.0,33.0579,33.3073,33.0032,33.1188,1218763.0
2019-04-04 10:00:00,54.44,54.84,54.44,54.8,1045723.0,33.1188,33.3621,33.1188,33.3378,1045723.0
2019-04-04 10:30:00,54.81,54.82,54.67,54.75,541260.0,33.3438,33.3499,33.2587,33.3073,541260.0
2019-04-04 11:00:00,54.74,54.81,54.67,54.79,358769.0,33.3013,33.3438,33.2587,33.3317,358769.0
2019-04-04 11:30:00,54.8,54.8,54.68,54.7,280249.0,33.3378,33.3378,33.2648,33.2769,280249.0
2019-04-04 12:00:00,54.69,54.75,54.67,54.72,314565.0,33.2708,33.3073,33.2587,33.2891,314565.0
2019-04-04 12:30:00,54.72,54.82,54.71,54.8,302933.0,33.2891,33.3499,33.283,33.3378,302933.0
2019-04-04 13:00:00,54.79,54.83,54.77,54.81,231813.0,33.3317,33.356,33.3195,33.3438,231813.0
2019-04-04 13:30:00,54.82,54.84,54.74,54.76,257274.0,33.3499,33.3621,33.3013,33.3134,257274.0
2019-04-04 14:00:00,54.75,54.78,54.7,54.76,259915.0,33.3073,33.3256,33.2769,33.3134,259915.0
2019-04-04 14:30:00,54.76,54.77,54.72,54.76,314888.0,33.3134,33.3195,33.2891,33.3134,314888.0
2019-04-04 15:00:00,54.76,54.92,54.75,54.82,492579.0,33.3134,33.4108,33.3073,33.3499,492579.0
2019-04-04 15:30:00,54.82,54.83,54.59,54.61,1246260.0,33.3499,33.356,33.21,33.2222,1246260.0
2019-04-05 09:30:00,54.5,54.55,54.02,54.47,1062100.0,33.1553,33.1857,32.8632,33.137,1062100.0
2019-04-05 10:00:00,54.47,54.88,54.46,54.83,519500.0,33.137,33.3864,33.1309,33.356,519500.0
2019-04-05 10:30:00,54.84,54.91,54.53,54.58,460268.0,33.3621,33.4047,33.1735,33.2039,460268.0
2019-04-05 11:00:00,54.58,54.7,54.46,54.48,354864.0,33.2039,33.2769,33.1309,33.1431,354864.0
2019-04-05 11:30:00,54.48,54.64,54.47,54.62,326774.0,33.1431,33.2404,33.137,33.2283,326774.0
2019-04-05 12:00:00,54.62,54.69,54.53,54.58,259137.0,33.2283,33.2708,33.1735,33.2039,259137.0
2019-04-05 12:30:00,54.58,54.6,54.47,54.59,286588.0,33.2039,33.2161,33.137,33.21,286588.0
2019-04-05 13:00:00,54.59,54.6,54.54,54.57,230269.0,33.21,33.2161,33.1796,33.1978,230269.0
2019-04-05 13:30:00,54.58,54.82,54.56,54.8,234327.0,33.2039,33.3499,33.1918,33.3378,234327.0
2019-04-05 14:00:00,54.8,54.88,54.79,54.85,250092.0,33.3378,33.3864,33.3317,33.3682,250092.0
2019-04-05 14:30:00,54.85,54.88,54.76,54.84,258249.0,33.3682,33.3864,33.3134,33.3621,258249.0
2019-04-05 15:00:00,54.85,54.85,54.72,54.73,483068.0,33.3682,33.3682,33.2891,33.2952,483068.0
2019-04-05 15:30:00,54.73,54.81,54.61,54.76,1195884.0,33.2952,33.3438,33.2222,33.3134,1195884.0
2019-04-08 09:30:00,54.77,54.91,54.6,54.73,461913.0,33.3195,33.4047,33.2161,33.2952,461913.0
2019-04-08 10:00:00,54.73,55.02,54.7,54.97,252982.0,33.2952,33.4716,33.2769,33.4412,252982.0
2019-04-08 10:30:00,54.97,55.1,54.91,55.0,255685.0,33.4412,33.5203,33.4047,33.4594,255685.0
2019-04-08 11:00:00,55.0,55.13,54.92,55.1,278064.0,33.4594,33.5385,33.4108,33.5203,278064.0
2019-04-08 11:30:00,55.1,55.14,54.64,55.04,900853.0,33.5203,33.5446,33.2404,33.4838,900853.0
2019-04-08 12:00:00,55.05,55.14,55.0,55.11,197590.0,33.4898,33.5446,33.4594,33.5264,197590.0
2019-04-08 12:30:00,55.11,55.11,54.93,54.98,188154.0,33.5264,33.5264,33.4168,33.4473,188154.0
2019-04-08 13:00:00,54.98,55.08,54.93,55.04,195085.0,33.4473,33.5081,33.4168,33.4838,195085.0
2019-04-08 13:30:00,55.04,55.3,55.02,55.28,345446.0,33.4838,33.6419,33.4716,33.6298,345446.0
2019-04-08 14:00:00,55.28,55.29,55.19,55.26,232433.0,33.6298,33.6359,33.575,33.6176,232433.0
2019-04-08 14:30:00,55.27,55.31,55.25,55.3,162804.0,33.6237,33.648,33.6115,33.6419,162804.0
2019-04-08 15:00:00,55.3,55.39,55.24,55.34,240355.0,33.6419,33.6967,33.6054,33.6663,240355.0
2019-04-08 15:30:00,55.34,55.37,55.25,55.29,813740.0,33.6663,33.6845,33.6115,33.6359,813740.0
2019-04-09 09:30:00,55.14,55.33,55.01,55.17,655840.0,33.5446,33.6602,33.4655,33.5629,655840.0
2019-04-09 10:00:00,55.18,55.42,55.09,55.34,246585.0,33.5689,33.7149,33.5142,33.6663,246585.0
2019-04-09 10:30:00,55.35,55.59,55.26,55.42,495003.0,33.6724,33.8184,33.6176,33.7149,495003.0
2019-04-09 11:00:00,55.42,55.46,55.19,55.2,242705.0,33.7149,33.7393,33.575,33.5811,242705.0
2019-04-09 11:30:00,55.19,55.22,55.05,55.09,257162.0,33.575,33.5933,33.4898,33.5142,257162.0
2019-04-09 12:00:00,55.08,55.11,54.85,55.09,316657.0,33.5081,33.5264,33.3682,33.5142,316657.0
2019-04-09 12:30:00,55.09,55.18,55.05,55.06,169631.0,33.5142,33.5689,33.4898,33.4959,169631.0
2019-04-09 13:00:00,55.07,55.07,54.96,55.01,171439.0,33.502,33.502,33.4351,33.4655,171439.0
2019-04-09 13:30:00,55.0,55.11,54.98,55.08,218630.0,33.4594,33.5264,33.4473,33.5081,218630.0
2019-04-09 14:00:00,55.09,55.09,54.95,54.96,299004.0,33.5142,33.5142,33.429,33.4351,299004.0
2019-04-09 14:30:00,54.96,55.08,54.94,54.98,391453.0,33.4351,33.5081,33.4229,33.4473,391453.0
2019-04-09 15:00:00,54.97,55.02,54.95,55.01,311461.0,33.4412,33.4716,33.429,33.4655,311461.0
2019-04-09 15:30:00,55.01,55.13,54.99,55.12,1003935.0,33.4655,33.5385,33.4533,33.5324,1003935.0
2019-04-10 09:30:00,55.3,55.47,55.11,55.19,436045.0,33.6419,33.7454,33.5264,33.575,436045.0
2019-04-10 10:00:00,55.17,55.22,55.04,55.08,250217.0,33.5629,33.5933,33.4838,33.5081,250217.0
2019-04-10 10:30:00,55.08,55.27,54.91,55.19,359168.0,33.5081,33.6237,33.4047,33.575,359168.0
2019-04-10 11:00:00,55.2,55.28,55.02,55.23,180821.0,33.5811,33.6298,33.4716,33.5994,180821.0
2019-04-10 11:30:00,55.23,55.25,55.1,55.18,164616.0,33.5994,33.6115,33.5203,33.5689,164616.0
2019-04-10 12:00:00,55.18,55.35,55.17,55.33,393262.0,33.5689,33.6724,33.5629,33.6602,393262.0
2019-04-10 12:30:00,55.33,55.4,55.2,55.4,701717.0,33.6602,33.7028,33.5811,33.7028,701717.0
2019-04-10 13:00:00,55.4,55.43,55.29,55.4,129877.0,33.7028,33.721,33.6359,33.7028,129877.0
2019-04-10 13:30:00,55.4,55.47,55.38,55.45,133961.0,33.7028,33.7454,33.6906,33.7332,133961.0
2019-04-10 14:00:00,55.46,55.47,55.25,55.36,237456.0,33.7393,33.7454,33.6115,33.6784,237456.0
2019-04-10 14:30:00,55.36,55.47,55.31,55.47,170495.0,33.6784,33.7454,33.648,33.7454,170495.0
2019-04-10 15:00:00,55.47,55.53,55.42,55.45,265358.0,33.7454,33.7819,33.7149,33.7332,265358.0
2019-04-10 15:30:00,55.45,55.45,55.33,55.44,1106888.0,33.7332,33.7332,33.6602,33.7271,1106888.0
2019-04-11 09:30:00,55.64,55.84,55.55,55.62,434675.0,33.8488,33.9704,33.794,33.8366,434675.0
2019-04-11 10:00:00,55.62,55.71,55.53,55.67,198184.0,33.8366,33.8914,33.7819,33.867,198184.0
2019-04-11 10:30:00,55.67,55.79,55.6,55.64,199163.0,33.867,33.94,33.8244,33.8488,199163.0
2019-04-11 11:00:00,55.64,55.79,55.6,55.68,148094.0,33.8488,33.94,33.8244,33.8731,148094.0
2019-04-11 11:30:00,55.68,55.69,55.51,55.61,1169728.0,33.8731,33.8792,33.7697,33.8305,1169728.0
2019-04-11 12:00:00,55.62,55.71,55.59,55.63,103727.0,33.8366,33.8914,33.8184,33.8427,103727.0
2019-04-11 12:30:00,55.64,55.78,55.62,55.77,109563.0,33.8488,33.9339,33.8366,33.9279,109563.0
2019-04-11 13:00:00,55.76,55.81,55.74,55.76,111894.0,33.9218,33.9522,33.9096,33.9218,111894.0
2019-04-11 13:30:00,55.76,55.8,55.71,55.76,116873.0,33.9218,33.9461,33.8914,33.9218,116873.0
2019-04-11 14:00:00,55.77,55.78,55.6,55.61,140847.0,33.9279,33.9339,33.8244,33.8305,140847.0
2019-04-11 14:30:00,55.61,55.71,55.6,55.66,111081.0,33.8305,33.8914,33.8244,33.8609,111081.0
2019-04-11 15:00:00,55.66,55.77,55.65,55.77,171766.0,33.8609,33.9279,33.8549,33.9279,171766.0
2019-04-11 15:30:00,55.77,56.04,55.76,55.97,897800.0,33.9279,34.0921,33.9218,34.0495,897800.0
2019-04-12 09:30:00,56.04,56.1,55.73,56.07,333687.0,34.0921,34.1286,33.9035,34.1104,333687.0
2019-04-12 10:00:00,56.07,56.37,56.03,56.32,282067.0,34.1104,34.2929,34.086,34.2625,282067.0
2019-04-12 10:30:00,56.32,56.42,56.23,56.28,196494.0,34.2625,34.3233,34.2077,34.2381,196494.0
2019-04-12 11:00:00,56.27,56.33,56.22,56.23,169564.0,34.232,34.2685,34.2016,34.2077,169564.0
2019-04-12 11:30:00,56.23,56.29,56.19,56.23,153594.0,34.2077,34.2442,34.1834,34.2077,153594.0
2019-04-12 12:00:00,56.23,56.35,56.2,56.28,136814.0,34.2077,34.2807,34.1895,34.2381,136814.0
2019-04-12 12:30:00,56.27,56.4,56.24,56.4,180073.0,34.232,34.3111,34.2138,34.3111,180073.0
2019-04-12 13:00:00,56.4,56.42,56.32,56.39,168990.0,34.3111,34.3233,34.2625,34.305,168990.0
2019-04-12 13:30:00,56.38,56.43,56.33,56.41,185487.0,34.299,34.3294,34.2685,34.3172,185487.0
2019-04-12 14:00:00,56.42,56.47,56.35,56.39,205033.0,34.3233,34.3537,34.2807,34.305,205033.0
2019-04-12 14:30:00,56.38,56.4,56.35,56.35,166110.0,34.299,34.3111,34.2807,34.2807,166110.0
2019-04-12 15:00:00,56.36,56.41,56.32,56.33,222425.0,34.2868,34.3172,34.2625,34.2685,222425.0
2019-04-12 15:30:00,56.33,56.6,56.29,56.58,1164599.0,34.2685,34.4328,34.2442,34.4206,1164599.0
2019-04-15 09:30:00,56.68,57.11,56.51,56.62,458100.0,34.4815,34.7431,34.378,34.445,458100.0
2019-04-15 10:00:00,56.62,56.73,56.52,56.55,239349.0,34.445,34.5119,34.3841,34.4024,239349.0
2019-04-15 10:30:00,56.56,56.72,56.54,56.64,186798.0,34.4085,34.5058,34.3963,34.4571,186798.0
2019-04-15 11:00:00,56.65,56.71,56.61,56.71,257362.0,34.4632,34.4997,34.4389,34.4997,257362.0
2019-04-15 11:30:00,56.7,56.81,56.63,56.8,165345.0,34.4936,34.5606,34.451,34.5545,165345.0
2019-04-15 12:00:00,56.8,56.9,56.77,56.79,178855.0,34.5545,34.6153,34.5362,34.5484,178855.0
2019-04-15 12:30:00,56.79,56.82,56.73,56.78,196905.0,34.5484,34.5666,34.5119,34.5423,196905.0
2019-04-15 13:00:00,56.78,56.8,56.73,56.75,160502.0,34.5423,34.5545,34.5119,34.524,160502.0
2019-04-15 13:30:00,56.75,56.82,56.71,56.8,106462.0,34.524,34.5666,34.4997,34.5545,106462.0
2019-04-15 14:00:00,56.8,56.85,56.74,56.83,135124.0,34.5545,34.5849,34.518,34.5727,135124.0
2019-04-15 14:30:00,56.82,56.99,56.79,56.98,169291.0,34.5666,34.6701,34.5484,34.664,169291.0
2019-04-15 15:00:00,56.97,57.04,56.88,56.91,260674.0,34.6579,34.7005,34.6031,34.6214,260674.0
2019-04-15 15:30:00,56.9,57.0,56.84,56.95,679933.0,34.6153,34.6761,34.5788,34.6457,679933.0
2019-04-16 09:30:00,56.7,56.81,56.16,56.68,478396.0,34.4936,34.5606,34.1651,34.4815,478396.0
2019-04-16 10:00:00,56.69,56.72,56.4,56.45,225789.0,34.4875,34.5058,34.3111,34.3415,225789.0
2019-04-16 10:30:00,56.45,56.45,56.21,56.23,196509.0,34.3415,34.3415,34.1955,34.2077,196509.0
2019-04-16 11:00:00,56.23,56.44,56.14,56.4,287032.0,34.2077,34.3355,34.153,34.3111,287032.0
2019-04-16 11:30:00,56.39,56.4,56.21,56.38,254365.0,34.305,34.3111,34.1955,34.299,254365.0
2019-04-16 12:00:00,56.38,56.46,56.33,56.35,279226.0,34.299,34.3476,34.2685,34.2807,279226.0
2019-04-16 12:30:00,56.34,56.35,56.14,56.23,211198.0,34.2746,34.2807,34.153,34.2077,211198.0
2019-04-16 13:00:00,56.24,56.29,56.22,56.25,223341.0,34.2138,34.2442,34.2016,34.2199,223341.0
2019-04-16 13:30:00,56.24,56.24,56.01,56.1,335459.0,34.2138,34.2138,34.0739,34.1286,335459.0
2019-04-16 14:00:00,56.1,56.15,56.06,56.1,187697.0,34.1286,34.159,34.1043,34.1286,187697.0
2019-04-16 14:30:00,56.1,56.26,56.09,56.15,202092.0,34.1286,34.226,34.1225,34.159,202092.0
2019-04-16 15:00:00,56.15,56.3,56.14,56.3,197191.0,34.159,34.2503,34.153,34.2503,197191.0
2019-04-16 15:30:00,56.3,56.43,56.25,56.43,744221.0,34.2503,34.3294,34.2199,34.3294,744221.0
2019-04-17 09:30:00,56.75,56.76,56.07,56.53,508535.0,34.524,34.5301,34.1104,34.3902,508535.0
2019-04-17 10:00:00,56.51,56.53,56.37,56.43,194229.0,34.378,34.3902,34.2929,34.3294,194229.0
2019-04-17 10:30:00,56.44,56.59,56.4,56.41,194505.0,34.3355,34.4267,34.3111,34.3172,194505.0
2019-04-17 11:00:00,56.41,56.49,56.22,56.23,208847.0,34.3172,34.3659,34.2016,34.2077,208847.0
2019-04-17 11:30:00,56.23,56.3,56.12,56.22,279424.0,34.2077,34.2503,34.1408,34.2016,279424.0
2019-04-17 12:00:00,56.22,56.38,56.21,56.27,184080.0,34.2016,34.299,34.1955,34.232,184080.0
2019-04-17 12:30:00,56.28,56.45,56.22,56.44,138621.0,34.2381,34.3415,34.2016,34.3355,138621.0
2019-04-17 13:00:00,56.45,56.55,56.42,56.48,133468.0,34.3415,34.4024,34.3233,34.3598,133468.0
2019-04-17 13:30:00,56.47,56.61,56.46,56.53,128799.0,34.3537,34.4389,34.3476,34.3902,128799.0
2019-04-17 14:00:00,56.53,56.56,56.33,56.34,370503.0,34.3902,34.4085,34.2685,34.2746,370503.0
2019-04-17 14:30:00,56.34,56.5,56.34,56.48,181602.0,34.2746,34.372,34.2746,34.3598,181602.0
2019-04-17 15:00:00,56.49,56.56,56.24,56.33,483737.0,34.3659,34.4085,34.2138,34.2685,483737.0
2019-04-17 15:30:00,56.33,56.36,56.12,56.18,812355.0,34.2685,34.2868,34.1408,34.1773,812355.0
2019-04-18 09:30:00,56.16,56.31,55.21,55.34,1013683.0,34.1651,34.2564,33.5872,33.6663,1013683.0
2019-04-18 10:00:00,55.36,55.45,53.28,54.34,4088122.0,33.6784,33.7332,32.4131,33.0579,4088122.0
2019-04-18 10:30:00,54.31,54.84,54.1,54.59,1367145.0,33.0397,33.3621,32.9119,33.21,1367145.0
2019-04-18 11:00:00,54.59,54.9,54.51,54.65,636910.0,33.21,33.3986,33.1613,33.2465,636910.0
2019-04-18 11:30:00,54.66,54.95,54.66,54.9,560433.0,33.2526,33.429,33.2526,33.3986,560433.0
2019-04-18 12:00:00,54.9,55.0,54.61,54.69,587024.0,33.3986,33.4594,33.2222,33.2708,587024.0
2019-04-18 12:30:00,54.69,54.78,54.65,54.74,352366.0,33.2708,33.3256,33.2465,33.3013,352366.0
2019-04-18 13:00:00,54.74,54.87,54.71,54.79,392808.0,33.3013,33.3803,33.283,33.3317,392808.0
2019-04-18 13:30:00,54.79,54.84,54.65,54.82,304606.0,33.3317,33.3621,33.2465,33.3499,304606.0
2019-04-18 14:00:00,54.8,54.82,54.63,54.71,308471.0,33.3378,33.3499,33.2343,33.283,308471.0
2019-04-18 14:30:00,54.71,54.78,54.59,54.6,390265.0,33.283,33.3256,33.21,33.2161,390265.0
2019-04-18 15:00:00,54.6,54.61,54.46,54.53,541587.0,33.2161,33.2222,33.1309,33.1735,541587.0
2019-04-18 15:30:00,54.52,54.56,54.23,54.37,2593566.0,33.1674,33.1918,32.991,33.0762,2593566.0
2019-04-22 09:30:00,54.03,54.96,53.71,54.77,974945.0,32.8693,33.4351,32.6747,33.3195,974945.0
2019-04-22 10:00:00,54.78,54.85,54.44,54.48,585277.0,33.3256,33.3682,33.1188,33.1431,585277.0
2019-04-22 10:30:00,54.47,54.62,54.38,54.58,320530.0,33.137,33.2283,33.0823,33.2039,320530.0
2019-04-22 11:00:00,54.57,54.81,54.49,54.57,333948.0,33.1978,33.3438,33.1492,33.1978,333948.0
2019-04-22 11:30:00,54.57,54.64,54.51,54.53,294796.0,33.1978,33.2404,33.1613,33.1735,294796.0
2019-04-22 12:00:00,54.53,54.68,54.51,54.54,297523.0,33.1735,33.2648,33.1613,33.1796,297523.0
2019-04-22 12:30:00,54.53,54.54,54.29,54.3,329276.0,33.1735,33.1796,33.0275,33.0336,329276.0
2019-04-22 13:00:00,54.3,54.58,54.3,54.57,271507.0,33.0336,33.2039,33.0336,33.1978,271507.0
2019-04-22 13:30:00,54.58,54.69,54.52,54.6,276076.0,33.2039,33.2708,33.1674,33.2161,276076.0
2019-04-22 14:00:00,54.59,54.6,54.37,54.38,329726.0,33.21,33.2161,33.0762,33.0823,329726.0
2019-04-22 14:30:00,54.38,54.62,54.35,54.59,419756.0,33.0823,33.2283,33.064,33.21,419756.0
2019-04-22 15:00:00,54.58,54.82,54.52,54.73,550994.0,33.2039,33.3499,33.1674,33.2952,550994.0
2019-04-22 15:30:00,54.74,54.78,54.58,54.61,1109225.0,33.3013,33.3256,33.2039,33.2222,1109225.0
2019-04-23 09:30:00,54.7,54.7,54.13,54.53,573387.0,33.2769,33.2769,32.9302,33.1735,573387.0
2019-04-23 10:00:00,54.53,54.61,54.29,54.37,444977.0,33.1735,33.2222,33.0275,33.0762,444977.0
2019-04-23 10:30:00,54.37,54.6,53.9,54.58,1311125.0,33.0762,33.2161,32.7902,33.2039,1311125.0
2019-04-23 11:00:00,54.59,54.83,54.48,54.83,882341.0,33.21,33.356,33.1431,33.356,882341.0
2019-04-23 11:30:00,54.82,54.86,54.65,54.81,463083.0,33.3499,33.3743,33.2465,33.3438,463083.0
2019-04-23 12:00:00,54.8,54.99,54.8,54.88,256342.0,33.3378,33.4533,33.3378,33.3864,256342.0
2019-04-23 12:30:00,54.88,54.95,54.75,54.78,258681.0,33.3864,33.429,33.3073,33.3256,258681.0
2019-04-23 13:00:00,54.78,54.84,54.73,54.75,249238.0,33.3256,33.3621,33.2952,33.3073,249238.0
2019-04-23 13:30:00,54.75,54.87,54.71,54.77,305456.0,33.3073,33.3803,33.283,33.3195,305456.0
2019-04-23 14:00:00,54.78,54.78,54.63,54.64,265679.0,33.3256,33.3256,33.2343,33.2404,265679.0
2019-04-23 14:30:00,54.63,54.71,54.59,54.7,300891.0,33.2343,33.283,33.21,33.2769,300891.0
2019-04-23 15:00:00,54.69,54.79,54.66,54.7,312241.0,33.2708,33.3317,33.2526,33.2769,312241.0
2019-04-23 15:30:00,54.7,54.88,54.63,54.81,1010121.0,33.2769,33.3864,33.2343,33.3438,1010121.0
2019-04-24 09:30:00,54.56,55.03,54.56,54.91,602232.0,33.1918,33.4777,33.1918,33.4047,602232.0
2019-04-24 10:00:00,54.89,55.01,54.68,54.97,454679.0,33.3925,33.4655,33.2648,33.4412,454679.0
2019-04-24 10:30:00,54.97,55.03,54.65,54.66,697421.0,33.4412,33.4777,33.2465,33.2526,697421.0
2019-04-24 11:00:00,54.66,54.71,54.45,54.6,553761.0,33.2526,33.283,33.1248,33.2161,553761.0
2019-04-24 11:30:00,54.6,54.61,54.36,54.53,448005.0,33.2161,33.2222,33.0701,33.1735,448005.0
2019-04-24 12:00:00,54.52,54.64,54.5,54.62,339168.0,33.1674,33.2404,33.1553,33.2283,339168.0
2019-04-24 12:30:00,54.61,54.74,54.56,54.61,300589.0,33.2222,33.3013,33.1918,33.2222,300589.0
2019-04-24 13:00:00,54.61,54.66,54.51,54.54,373399.0,33.2222,33.2526,33.1613,33.1796,373399.0
2019-04-24 13:30:00,54.55,54.74,54.51,54.71,377788.0,33.1857,33.3013,33.1613,33.283,377788.0
2019-04-24 14:00:00,54.7,54.81,54.66,54.71,438489.0,33.2769,33.3438,33.2526,33.283,438489.0
2019-04-24 14:30:00,54.71,54.85,54.68,54.82,316590.0,33.283,33.3682,33.2648,33.3499,316590.0
2019-04-24 15:00:00,54.83,54.96,54.8,54.88,555102.0,33.356,33.4351,33.3378,33.3864,555102.0
2019-04-24 15:30:00,54.88,54.97,54.67,54.72,1401211.0,33.3864,33.4412,33.2587,33.2891,1401211.0
2019-04-25 09:30:00,52.09,52.75,50.7,52.33,2375592.0,31.6891,32.0906,30.8435,31.8351,2375592.0
2019-04-25 10:00:00,52.34,52.6,51.88,51.9,1276426.0,31.8412,31.9994,31.5614,31.5735,1276426.0
2019-04-25 10:30:00,51.9,52.18,51.63,52.05,878042.0,31.5735,31.7439,31.4093,31.6648,878042.0
2019-04-25 11:00:00,52.02,52.05,51.25,51.42,931216.0,31.6465,31.6648,31.1781,31.2815,931216.0
2019-04-25 11:30:00,51.42,51.6,51.0,51.42,1095915.0,31.2815,31.391,31.026,31.2815,1095915.0
2019-04-25 12:00:00,51.42,51.5,50.97,51.0,701903.0,31.2815,31.3302,31.0078,31.026,701903.0
2019-04-25 12:30:00,51.0,51.31,50.99,51.18,757797.0,31.026,31.2146,31.0199,31.1355,757797.0
2019-04-25 13:00:00,51.19,51.21,51.01,51.08,571194.0,31.1416,31.1538,31.0321,31.0747,571194.0
2019-04-25 13:30:00,51.07,51.1,50.77,50.9,966248.0,31.0686,31.0869,30.8861,30.9652,966248.0
2019-04-25 14:00:00,50.9,50.98,50.66,50.89,970161.0,30.9652,31.0139,30.8192,30.9591,970161.0
2019-04-25 14:30:00,50.89,51.66,50.86,51.57,1043424.0,30.9591,31.4275,30.9408,31.3728,1043424.0
2019-04-25 15:00:00,51.56,51.66,51.43,51.52,566497.0,31.3667,31.4275,31.2876,31.3424,566497.0
2019-04-25 15:30:00,51.52,51.73,51.36,51.4,1605039.0,31.3424,31.4701,31.245,31.2694,1605039.0
2019-04-26 09:30:00,51.54,52.62,51.5,52.39,1279515.0,31.3545,32.0116,31.3302,31.8716,1279515.0
2019-04-26 10:00:00,52.38,52.92,52.34,52.92,766776.0,31.8655,32.1941,31.8412,32.1941,766776.0
2019-04-26 10:30:00,52.92,52.94,52.5,52.55,447492.0,32.1941,32.2062,31.9385,31.969,447492.0
2019-04-26 11:00:00,52.54,52.62,52.45,52.53,398399.0,31.9629,32.0116,31.9081,31.9568,398399.0
2019-04-26 11:30:00,52.54,52.55,52.39,52.4,378128.0,31.9629,31.969,31.8716,31.8777,378128.0
2019-04-26 12:00:00,52.39,52.72,52.37,52.64,329958.0,31.8716,32.0724,31.8595,32.0237,329958.0
2019-04-26 12:30:00,52.64,52.77,52.6,52.72,281201.0,32.0237,32.1028,31.9994,32.0724,281201.0
2019-04-26 13:00:00,52.72,52.8,52.67,52.75,220644.0,32.0724,32.1211,32.042,32.0906,220644.0
2019-04-26 13:30:00,52.75,52.82,52.58,52.59,266369.0,32.0906,32.1332,31.9872,31.9933,266369.0
2019-04-26 14:00:00,52.59,52.67,52.52,52.54,349620.0,31.9933,32.042,31.9507,31.9629,349620.0
2019-04-26 14:30:00,52.54,52.63,52.45,52.6,294102.0,31.9629,32.0176,31.9081,31.9994,294102.0
2019-04-26 15:00:00,52.59,52.68,52.54,52.59,333606.0,31.9933,32.0481,31.9629,31.9933,333606.0
2019-04-26 15:30:00,52.59,52.83,52.52,52.79,1052702.0,31.9933,32.1393,31.9507,32.115,1052702.0
2019-04-29 09:30:00,52.9,53.34,52.72,52.93,567466.0,32.1819,32.4496,32.0724,32.2001,567466.0
2019-04-29 10:00:00,52.95,53.35,52.94,53.27,461685.0,32.2123,32.4556,32.2062,32.407,461685.0
2019-04-29 10:30:00,53.27,53.57,53.24,53.41,488276.0,32.407,32.5895,32.3887,32.4921,488276.0
2019-04-29 11:00:00,53.41,53.52,53.33,53.37,336875.0,32.4921,32.5591,32.4435,32.4678,336875.0
2019-04-29 11:30:00,53.38,53.54,53.28,53.48,202087.0,32.4739,32.5712,32.4131,32.5347,202087.0
2019-04-29 12:00:00,53.48,53.49,53.38,53.4,226416.0,32.5347,32.5408,32.4739,32.4861,226416.0
2019-04-29 12:30:00,53.4,53.47,53.37,53.41,217866.0,32.4861,32.5287,32.4678,32.4921,217866.0
2019-04-29 13:00:00,53.39,53.43,53.33,53.37,182599.0,32.48,32.5043,32.4435,32.4678,182599.0
2019-04-29 13:30:00,53.38,53.38,53.26,53.3,193226.0,32.4739,32.4739,32.4009,32.4252,193226.0
2019-04-29 14:00:00,53.3,53.34,53.23,53.25,319769.0,32.4252,32.4496,32.3826,32.3948,319769.0
2019-04-29 14:30:00,53.25,53.35,53.1,53.26,427409.0,32.3948,32.4556,32.3036,32.4009,427409.0
2019-04-29 15:00:00,53.26,53.43,53.25,53.41,260257.0,32.4009,32.5043,32.3948,32.4921,260257.0
2019-04-29 15:30:00,53.41,53.64,53.41,53.54,1164771.0,32.4921,32.6321,32.4921,32.5712,1164771.0
2019-04-30 09:30:00,53.82,53.85,53.36,53.57,800125.0,32.7416,32.7598,32.4617,32.5895,800125.0
2019-04-30 10:00:00,53.57,54.02,53.53,53.89,466051.0,32.5895,32.8632,32.5652,32.7842,466051.0
2019-04-30 10:30:00,53.9,54.05,53.83,53.84,377183.0,32.7902,32.8815,32.7477,32.7537,377183.0
2019-04-30 11:00:00,53.83,53.91,53.72,53.75,482071.0,32.7477,32.7963,32.6807,32.699,482071.0
2019-04-30 11:30:00,53.75,53.99,53.75,53.84,239097.0,32.699,32.845,32.699,32.7537,239097.0
2019-04-30 12:00:00,53.84,53.93,53.63,53.64,329671.0,32.7537,32.8085,32.626,32.6321,329671.0
2019-04-30 12:30:00,53.64,53.74,53.59,53.61,332479.0,32.6321,32.6929,32.6017,32.6138,332479.0
2019-04-30 13:00:00,53.61,53.65,53.45,53.47,311278.0,32.6138,32.6382,32.5165,32.5287,311278.0
2019-04-30 13:30:00,53.48,54.9,53.46,54.71,2067339.0,32.5347,33.3986,32.5226,33.283,2067339.0
2019-04-30 14:00:00,54.71,54.99,54.3,54.4,2232841.0,33.283,33.4533,33.0336,33.0944,2232841.0
2019-04-30 14:30:00,54.42,54.49,53.93,54.25,1099193.0,33.1066,33.1492,32.8085,33.0032,1099193.0
2019-04-30 15:00:00,54.26,54.42,54.12,54.35,732340.0,33.0093,33.1066,32.9241,33.064,732340.0
2019-04-30 15:30:00,54.35,54.6,54.33,54.33,1766071.0,33.064,33.2161,33.0518,33.0518,1766071.0
2019-05-01 09:30:00,54.52,54.74,54.41,54.5,822178.0,33.1674,33.3013,33.1005,33.1553,822178.0
2019-05-01 10:00:00,54.49,54.5,54.16,54.26,739561.0,33.1492,33.1553,32.9484,33.0093,739561.0
2019-05-01 10:30:00,54.26,54.34,54.13,54.27,287604.0,33.0093,33.0579,32.9302,33.0153,287604.0
2019-05-01 11:00:00,54.28,54.33,54.18,54.19,200545.0,33.0214,33.0518,32.9606,32.9667,200545.0
2019-05-01 11:30:00,54.2,54.31,54.13,54.16,248900.0,32.9727,33.0397,32.9302,32.9484,248900.0
2019-05-01 12:00:00,54.16,54.25,53.95,54.07,267791.0,32.9484,33.0032,32.8207,32.8937,267791.0
2019-05-01 12:30:00,54.07,54.15,54.01,54.07,312566.0,32.8937,32.9423,32.8572,32.8937,312566.0
2019-05-01 13:00:00,54.07,54.13,53.81,54.09,481885.0,32.8937,32.9302,32.7355,32.9058,481885.0
2019-05-01 13:30:00,54.09,54.11,54.01,54.05,183822.0,32.9058,32.918,32.8572,32.8815,183822.0
2019-05-01 14:00:00,54.06,54.17,53.86,53.9,265076.0,32.8876,32.9545,32.7659,32.7902,265076.0
2019-05-01 14:30:00,53.89,53.93,53.52,53.76,387011.0,32.7842,32.8085,32.5591,32.7051,387011.0
2019-05-01 15:00:00,53.76,53.77,53.57,53.64,326810.0,32.7051,32.7112,32.5895,32.6321,326810.0
2019-05-01 15:30:00,53.63,53.67,53.36,53.37,1102648.0,32.626,32.6503,32.4617,32.4678,1102648.0
2019-05-02 09:30:00,53.06,53.55,53.05,53.16,532331.0,32.2792,32.5773,32.2731,32.3401,532331.0
2019-05-02 10:00:00,53.16,53.35,53.09,53.25,411574.0,32.3401,32.4556,32.2975,32.3948,411574.0
2019-05-02 10:30:00,53.25,53.37,53.21,53.26,273584.0,32.3948,32.4678,32.3705,32.4009,273584.0
2019-05-02 11:00:00,53.26,53.29,53.06,53.11,290853.0,32.4009,32.4191,32.2792,32.3096,290853.0
2019-05-02 11:30:00,53.12,53.17,52.94,53.16,474535.0,32.3157,32.3461,32.2062,32.3401,474535.0
2019-05-02 12:00:00,53.16,53.28,53.12,53.25,303308.0,32.3401,32.4131,32.3157,32.3948,303308.0
2019-05-02 12:30:00,53.25,53.43,53.23,53.37,200116.0,32.3948,32.5043,32.3826,32.4678,200116.0
2019-05-02 13:00:00,53.37,53.46,53.26,53.38,220899.0,32.4678,32.5226,32.4009,32.4739,220899.0
2019-05-02 13:30:00,53.38,53.47,53.34,53.45,221692.0,32.4739,32.5287,32.4496,32.5165,221692.0
2019-05-02 14:00:00,53.45,53.45,53.25,53.25,204930.0,32.5165,32.5165,32.3948,32.3948,204930.0
2019-05-02 14:30:00,53.26,53.38,53.18,53.25,280147.0,32.4009,32.4739,32.3522,32.3948,280147.0
2019-05-02 15:00:00,53.24,53.26,53.11,53.16,309972.0,32.3887,32.4009,32.3096,32.3401,309972.0
2019-05-02 15:30:00,53.16,53.24,53.05,53.17,766506.0,32.3401,32.3887,32.2731,32.3461,766506.0
2019-05-03 09:30:00,53.45,53.77,53.38,53.39,383538.0,32.5165,32.7112,32.4739,32.48,383538.0
2019-05-03 10:00:00,53.38,53.48,53.2,53.22,225332.0,32.4739,32.5347,32.3644,32.3766,225332.0
2019-05-03 10:30:00,53.22,53.53,53.21,53.5,158262.0,32.3766,32.5652,32.3705,32.5469,158262.0
2019-05-03 11:00:00,53.48,53.72,53.48,53.59,344047.0,32.5347,32.6807,32.5347,32.6017,344047.0
2019-05-03 11:30:00,53.59,53.64,53.41,53.62,184275.0,32.6017,32.6321,32.4921,32.6199,184275.0
2019-05-03 12:00:00,53.62,53.68,53.59,53.62,134547.0,32.6199,32.6564,32.6017,32.6199,134547.0
2019-05-03 12:30:00,53.63,53.91,53.6,53.79,208039.0,32.626,32.7963,32.6077,32.7233,208039.0
2019-05-03 13:00:00,53.78,53.79,53.55,53.55,445622.0,32.7172,32.7233,32.5773,32.5773,445622.0
2019-05-03 13:30:00,53.56,53.71,53.56,53.65,451187.0,32.5834,32.6747,32.5834,32.6382,451187.0
2019-05-03 14:00:00,53.65,53.66,53.55,53.65,286164.0,32.6382,32.6442,32.5773,32.6382,286164.0
2019-05-03 14:30:00,53.65,53.7,53.61,53.63,131137.0,32.6382,32.6686,32.6138,32.626,131137.0
2019-05-03 15:00:00,53.62,53.66,53.55,53.63,201430.0,32.6199,32.6442,32.5773,32.626,201430.0
2019-05-03 15:30:00,53.63,53.8,53.6,53.75,637036.0,32.626,32.7294,32.6077,32.699,637036.0
2019-05-06 09:30:00,53.11,53.78,53.1,53.78,615185.0,32.3096,32.7172,32.3036,32.7172,615185.0
2019-05-06 10:00:00,53.78,54.0,53.65,53.66,330581.0,32.7172,32.8511,32.6382,32.6442,330581.0
2019-05-06 10:30:00,53.66,53.71,53.47,53.49,403095.0,32.6442,32.6747,32.5287,32.5408,403095.0
2019-05-06 11:00:00,53.49,53.52,53.32,53.41,566752.0,32.5408,32.5591,32.4374,32.4921,566752.0
2019-05-06 11:30:00,53.41,53.54,53.23,53.46,406609.0,32.4921,32.5712,32.3826,32.5226,406609.0
2019-05-06 12:00:00,53.46,53.47,53.36,53.39,254165.0,32.5226,32.5287,32.4617,32.48,254165.0
2019-05-06 12:30:00,53.4,53.42,53.31,53.35,193549.0,32.4861,32.4982,32.4313,32.4556,193549.0
2019-05-06 13:00:00,53.34,53.51,53.34,53.5,463240.0,32.4496,32.553,32.4496,32.5469,463240.0
2019-05-06 13:30:00,53.5,53.5,53.32,53.33,237503.0,32.5469,32.5469,32.4374,32.4435,237503.0
2019-05-06 14:00:00,53.33,53.39,53.23,53.33,434086.0,32.4435,32.48,32.3826,32.4435,434086.0
2019-05-06 14:30:00,53.32,53.45,53.32,53.42,308247.0,32.4374,32.5165,32.4374,32.4982,308247.0
2019-05-06 15:00:00,53.41,53.61,53.41,53.56,317966.0,32.4921,32.6138,32.4921,32.5834,317966.0
2019-05-06 15:30:00,53.57,53.71,53.49,53.53,946665.0,32.5895,32.6747,32.5408,32.5652,946665.0
2019-05-07 09:30:00,53.27,53.44,53.05,53.37,825015.0,32.407,32.5104,32.2731,32.4678,825015.0
2019-05-07 10:00:00,53.38,53.39,52.7,52.99,495161.0,32.4739,32.48,32.0602,32.2366,495161.0
2019-05-07 10:30:00,52.98,53.01,52.71,52.76,225527.0,32.2306,32.2488,32.0663,32.0967,225527.0
2019-05-07 11:00:00,52.75,52.97,52.63,52.88,273183.0,32.0906,32.2245,32.0176,32.1697,273183.0
2019-05-07 11:30:00,52.88,53.01,52.5,52.8,886505.0,32.1697,32.2488,31.9385,32.1211,886505.0
2019-05-07 12:00:00,52.8,53.2,52.67,53.18,236048.0,32.1211,32.3644,32.042,32.3522,236048.0
2019-05-07 12:30:00,53.18,53.37,53.12,53.27,207321.0,32.3522,32.4678,32.3157,32.407,207321.0
2019-05-07 13:00:00,53.27,53.31,52.87,52.88,221283.0,32.407,32.4313,32.1636,32.1697,221283.0
2019-05-07 13:30:00,52.87,52.97,52.77,52.89,189760.0,32.1636,32.2245,32.1028,32.1758,189760.0
2019-05-07 14:00:00,52.89,52.93,52.7,52.71,210469.0,32.1758,32.2001,32.0602,32.0663,210469.0
2019-05-07 14:30:00,52.72,52.78,52.61,52.66,333288.0,32.0724,32.1089,32.0055,32.0359,333288.0
2019-05-07 15:00:00,52.67,52.7,52.55,52.67,319776.0,32.042,32.0602,31.969,32.042,319776.0
2019-05-07 15:30:00,52.67,52.99,52.51,52.95,798385.0,32.042,32.2366,31.9446,32.2123,798385.0
2019-05-08 09:30:00,52.59,52.84,52.35,52.51,489073.0,31.9933,32.1454,31.8473,31.9446,489073.0
2019-05-08 10:00:00,52.5,52.56,52.23,52.3,472538.0,31.9385,31.975,31.7743,31.8169,472538.0
2019-05-08 10:30:00,52.31,52.6,52.19,52.56,404372.0,31.823,31.9994,31.75,31.975,404372.0
2019-05-08 11:00:00,52.56,52.6,52.15,52.43,717505.0,31.975,31.9994,31.7256,31.896,717505.0
2019-05-08 11:30:00,52.43,52.61,52.32,52.58,560828.0,31.896,32.0055,31.829,31.9872,560828.0
2019-05-08 12:00:00,52.58,52.59,52.37,52.41,346112.0,31.9872,31.9933,31.8595,31.8838,346112.0
2019-05-08 12:30:00,52.41,52.51,52.33,52.5,378070.0,31.8838,31.9446,31.8351,31.9385,378070.0
2019-05-08 13:00:00,52.5,52.51,52.34,52.41,330624.0,31.9385,31.9446,31.8412,31.8838,330624.0
2019-05-08 13:30:00,52.42,52.48,52.33,52.36,242841.0,31.8899,31.9264,31.8351,31.8534,242841.0
2019-05-08 14:00:00,52.36,52.41,52.24,52.38,322990.0,31.8534,31.8838,31.7804,31.8655,322990.0
2019-05-08 14:30:00,52.38,52.41,52.25,52.31,616431.0,31.8655,31.8838,31.7865,31.823,616431.0
2019-05-08 15:00:00,52.32,52.34,52.25,52.3,596610.0,31.829,31.8412,31.7865,31.8169,596610.0
2019-05-08 15:30:00,52.3,52.33,51.95,51.97,1435508.0,31.8169,31.8351,31.604,31.6161,1435508.0
2019-05-09 09:30:00,51.77,52.0,51.18,51.63,859718.0,31.4945,31.6344,31.1355,31.4093,859718.0
2019-05-09 10:00:00,51.62,51.73,51.45,51.49,442168.0,31.4032,31.4701,31.2998,31.3241,442168.0
2019-05-09 10:30:00,51.49,51.8,51.43,51.57,340102.0,31.3241,31.5127,31.2876,31.3728,340102.0
2019-05-09 11:00:00,51.57,51.66,51.43,51.51,401501.0,31.3728,31.4275,31.2876,31.3363,401501.0
2019-05-09 11:30:00,51.5,51.59,51.4,51.49,403091.0,31.3302,31.3849,31.2694,31.3241,403091.0
2019-05-09 12:00:00,51.5,51.73,51.44,51.72,394427.0,31.3302,31.4701,31.2937,31.464,394427.0
2019-05-09 12:30:00,51.74,52.21,51.74,52.15,376005.0,31.4762,31.7621,31.4762,31.7256,376005.0
2019-05-09 13:00:00,52.15,52.27,51.87,51.91,378704.0,31.7256,31.7986,31.5553,31.5796,378704.0
2019-05-09 13:30:00,51.89,51.99,51.81,51.95,527105.0,31.5675,31.6283,31.5188,31.604,527105.0
2019-05-09 14:00:00,51.96,52.16,51.96,52.07,237553.0,31.61,31.7317,31.61,31.677,237553.0
2019-05-09 14:30:00,52.06,52.13,51.92,51.94,213583.0,31.6709,31.7135,31.5857,31.5979,213583.0
2019-05-09 15:00:00,51.94,51.98,51.73,51.85,355376.0,31.5979,31.6222,31.4701,31.5431,355376.0
2019-05-09 15:30:00,51.84,52.01,51.84,51.97,623825.0,31.537,31.6405,31.537,31.6161,623825.0
2019-05-10 09:30:00,51.5,51.78,51.4,51.6,406079.0,31.3302,31.5005,31.2694,31.391,406079.0
2019-05-10 10:00:00,51.61,51.64,51.43,51.55,189034.0,31.3971,31.4154,31.2876,31.3606,189034.0
2019-05-10 10:30:00,51.54,51.56,51.2,51.24,413483.0,31.3545,31.3667,31.1477,31.172,413483.0
2019-05-10 11:00:00,51.23,51.25,51.01,51.07,537235.0,31.1659,31.1781,31.0321,31.0686,537235.0
2019-05-10 11:30:00,51.08,51.09,50.79,50.95,687803.0,31.0747,31.0808,30.8983,30.9956,687803.0
2019-05-10 12:00:00,50.95,51.16,50.9,51.16,812430.0,30.9956,31.1234,30.9652,31.1234,812430.0
2019-05-10 12:30:00,51.16,51.25,51.12,51.13,337999.0,31.1234,31.1781,31.099,31.1051,337999.0
2019-05-10 13:00:00,51.13,51.5,51.1,51.45,323379.0,31.1051,31.3302,31.0869,31.2998,323379.0
2019-05-10 13:30:00,51.44,51.75,51.44,51.7,189243.0,31.2937,31.4823,31.2937,31.4519,189243.0
2019-05-10 14:00:00,51.69,51.89,51.69,51.77,252367.0,31.4458,31.5675,31.4458,31.4945,252367.0
2019-05-10 14:30:00,51.77,51.87,51.76,51.79,346261.0,31.4945,31.5553,31.4884,31.5066,346261.0
2019-05-10 15:00:00,51.79,52.23,51.79,52.18,398072.0,31.5066,31.7743,31.5066,31.7439,398072.0
2019-05-10 15:30:00,52.18,52.2,51.94,52.13,774550.0,31.7439,31.756,31.5979,31.7135,774550.0
2019-05-13 09:30:00,51.74,51.74,51.04,51.1,512357.0,31.4762,31.4762,31.0504,31.0869,512357.0
2019-05-13 10:00:00,51.09,51.24,51.03,51.23,325089.0,31.0808,31.172,31.0443,31.1659,325089.0
2019-05-13 10:30:00,51.22,51.65,51.15,51.65,344504.0,31.1599,31.4214,31.1173,31.4214,344504.0
2019-05-13 11:00:00,51.65,51.95,51.59,51.6,328912.0,31.4214,31.604,31.3849,31.391,328912.0
2019-05-13 11:30:00,51.6,51.66,51.51,51.66,243992.0,31.391,31.4275,31.3363,31.4275,243992.0
2019-05-13 12:00:00,51.66,51.66,51.34,51.43,207135.0,31.4275,31.4275,31.2329,31.2876,207135.0
2019-05-13 12:30:00,51.43,51.59,51.35,51.42,240196.0,31.2876,31.3849,31.2389,31.2815,240196.0
2019-05-13 13:00:00,51.42,51.59,51.41,51.45,213043.0,31.2815,31.3849,31.2754,31.2998,213043.0
2019-05-13 13:30:00,51.43,51.54,51.31,51.31,252704.0,31.2876,31.3545,31.2146,31.2146,252704.0
2019-05-13 14:00:00,51.3,51.48,51.22,51.39,310261.0,31.2085,31.318,31.1599,31.2633,310261.0
2019-05-13 14:30:00,51.39,51.55,51.2,51.48,212237.0,31.2633,31.3606,31.1477,31.318,212237.0
2019-05-13 15:00:00,51.48,51.57,51.27,51.3,250161.0,31.318,31.3728,31.1903,31.2085,250161.0
2019-05-13 15:30:00,51.3,51.57,51.26,51.44,955233.0,31.2085,31.3728,31.1842,31.2937,955233.0
2019-05-14 09:30:00,51.28,51.91,51.19,51.74,379017.0,31.1964,31.5796,31.1416,31.4762,379017.0
2019-05-14 10:00:00,51.75,51.98,51.74,51.91,224586.0,31.4823,31.6222,31.4762,31.5796,224586.0
2019-05-14 10:30:00,51.9,51.95,51.7,51.85,251472.0,31.5735,31.604,31.4519,31.5431,251472.0
2019-05-14 11:00:00,51.86,51.9,51.73,51.83,184446.0,31.5492,31.5735,31.4701,31.531,184446.0
2019-05-14 11:30:00,51.83,52.09,51.83,52.04,216540.0,31.531,31.6891,31.531,31.6587,216540.0
2019-05-14 12:00:00,52.04,52.07,51.96,52.0,151783.0,31.6587,31.677,31.61,31.6344,151783.0
2019-05-14 12:30:00,52.0,52.05,51.95,52.01,131847.0,31.6344,31.6648,31.604,31.6405,131847.0
2019-05-14 13:00:00,52.02,52.26,52.02,52.21,174276.0,31.6465,31.7925,31.6465,31.7621,174276.0
2019-05-14 13:30:00,52.21,52.37,52.2,52.22,137615.0,31.7621,31.8595,31.756,31.7682,137615.0
2019-05-14 14:00:00,52.22,52.31,52.1,52.24,194027.0,31.7682,31.823,31.6952,31.7804,194027.0
2019-05-14 14:30:00,52.23,52.34,52.12,52.26,243075.0,31.7743,31.8412,31.7074,31.7925,243075.0
2019-05-14 15:00:00,52.25,52.38,52.17,52.21,254459.0,31.7865,31.8655,31.7378,31.7621,254459.0
2019-05-14 15:30:00,52.21,52.22,51.86,51.9,799030.0,31.7621,31.7682,31.5492,31.5735,799030.0
2019-05-15 09:30:00,51.74,51.9,51.48,51.68,492769.0,31.4762,31.5735,31.318,31.4397,492769.0
2019-05-15 10:00:00,51.68,52.03,51.48,52.03,379587.0,31.4397,31.6526,31.318,31.6526,379587.0
2019-05-15 10:30:00,52.02,52.11,51.85,51.91,207816.0,31.6465,31.7013,31.5431,31.5796,207816.0
2019-05-15 11:00:00,51.91,52.07,51.82,52.04,228825.0,31.5796,31.677,31.5249,31.6587,228825.0
2019-05-15 11:30:00,52.05,52.11,51.95,52.04,168030.0,31.6648,31.7013,31.604,31.6587,168030.0
2019-05-15 12:00:00,52.04,52.14,52.03,52.1,127758.0,31.6587,31.7195,31.6526,31.6952,127758.0
2019-05-15 12:30:00,52.11,52.27,52.08,52.16,162324.0,31.7013,31.7986,31.683,31.7317,162324.0
2019-05-15 13:00:00,52.16,52.22,52.13,52.19,138046.0,31.7317,31.7682,31.7135,31.75,138046.0
2019-05-15 13:30:00,52.18,52.31,52.17,52.27,145977.0,31.7439,31.823,31.7378,31.7986,145977.0
2019-05-15 14:00:00,52.26,52.38,52.21,52.36,324090.0,31.7925,31.8655,31.7621,31.8534,324090.0
2019-05-15 14:30:00,52.35,52.37,52.2,52.21,236675.0,31.8473,31.8595,31.756,31.7621,236675.0
2019-05-15 15:00:00,52.22,52.27,52.16,52.27,281192.0,31.7682,31.7986,31.7317,31.7986,281192.0
2019-05-15 15:30:00,52.26,52.27,52.06,52.14,611411.0,31.7925,31.7986,31.6709,31.7195,611411.0
2019-05-16 09:30:00,52.01,52.64,51.88,52.61,404813.0,31.6405,32.0237,31.5614,32.0055,404813.0
2019-05-16 10:00:00,52.63,52.76,52.5,52.68,293522.0,32.0176,32.0967,31.9385,32.0481,293522.0
2019-05-16 10:30:00,52.67,52.68,52.37,52.39,190698.0,32.042,32.0481,31.8595,31.8716,190698.0
2019-05-16 11:00:00,52.39,52.55,52.22,52.32,309209.0,31.8716,31.969,31.7682,31.829,309209.0
2019-05-16 11:30:00,52.31,52.47,52.29,52.46,291797.0,31.823,31.9203,31.8108,31.9142,291797.0
2019-05-16 12:00:00,52.46,52.63,52.44,52.47,283783.0,31.9142,32.0176,31.902,31.9203,283783.0
2019-05-16 12:30:00,52.47,52.53,52.38,52.4,204759.0,31.9203,31.9568,31.8655,31.8777,204759.0
2019-05-16 13:00:00,52.4,52.66,52.38,52.66,221372.0,31.8777,32.0359,31.8655,32.0359,221372.0
2019-05-16 13:30:00,52.66,52.69,52.5,52.61,192973.0,32.0359,32.0541,31.9385,32.0055,192973.0
2019-05-16 14:00:00,52.6,52.65,52.38,52.47,217469.0,31.9994,32.0298,31.8655,31.9203,217469.0
2019-05-16 14:30:00,52.47,52.49,52.26,52.33,220980.0,31.9203,31.9325,31.7925,31.8351,220980.0
2019-05-16 15:00:00,52.33,52.33,52.12,52.23,312759.0,31.8351,31.8351,31.7074,31.7743,312759.0
2019-05-16 15:30:00,52.23,52.26,51.98,52.05,874245.0,31.7743,31.7925,31.6222,31.6648,874245.0
2019-05-17 09:30:00,51.76,52.11,51.61,51.63,681162.0,31.4884,31.7013,31.3971,31.4093,681162.0
2019-05-17 10:00:00,51.62,52.07,51.46,52.02,379363.0,31.4032,31.677,31.3059,31.6465,379363.0
2019-05-17 10:30:00,52.02,52.35,51.97,52.3,229362.0,31.6465,31.8473,31.6161,31.8169,229362.0
2019-05-17 11:00:00,52.3,52.42,52.25,52.39,273369.0,31.8169,31.8899,31.7865,31.8716,273369.0
2019-05-17 11:30:00,52.4,52.52,52.34,52.44,225653.0,31.8777,31.9507,31.8412,31.902,225653.0
2019-05-17 12:00:00,52.43,52.44,52.2,52.23,198448.0,31.896,31.902,31.756,31.7743,198448.0
2019-05-17 12:30:00,52.23,52.51,52.21,52.41,209339.0,31.7743,31.9446,31.7621,31.8838,209339.0
2019-05-17 13:00:00,52.41,52.51,52.37,52.44,159940.0,31.8838,31.9446,31.8595,31.902,159940.0
2019-05-17 13:30:00,52.45,52.5,52.38,52.47,177881.0,31.9081,31.9385,31.8655,31.9203,177881.0
2019-05-17 14:00:00,52.47,52.5,52.34,52.39,193037.0,31.9203,31.9385,31.8412,31.8716,193037.0
2019-05-17 14:30:00,52.39,52.4,52.28,52.4,195526.0,31.8716,31.8777,31.8047,31.8777,195526.0
2019-05-17 15:00:00,52.4,52.41,52.1,52.38,341608.0,31.8777,31.8838,31.6952,31.8655,341608.0
2019-05-17 15:30:00,52.37,52.44,52.25,52.34,1007239.0,31.8595,31.902,31.7865,31.8412,1007239.0
2019-05-20 09:30:00,52.15,52.6,52.14,52.43,478133.0,31.7256,31.9994,31.7195,31.896,478133.0
2019-05-20 10:00:00,52.42,52.53,52.31,52.47,298014.0,31.8899,31.9568,31.823,31.9203,298014.0
2019-05-20 10:30:00,52.46,52.88,52.38,52.88,310238.0,31.9142,32.1697,31.8655,32.1697,310238.0
2019-05-20 11:00:00,52.88,53.0,52.82,52.95,324073.0,32.1697,32.2427,32.1332,32.2123,324073.0
2019-05-20 11:30:00,52.94,53.09,52.79,52.97,351392.0,32.2062,32.2975,32.115,32.2245,351392.0
2019-05-20 12:00:00,52.98,52.98,52.77,52.78,235387.0,32.2306,32.2306,32.1028,32.1089,235387.0
2019-05-20 12:30:00,52.78,52.79,52.6,52.71,261238.0,32.1089,32.115,31.9994,32.0663,261238.0
2019-05-20 13:00:00,52.7,52.77,52.66,52.71,210123.0,32.0602,32.1028,32.0359,32.0663,210123.0
2019-05-20 13:30:00,52.71,52.82,52.66,52.77,265649.0,32.0663,32.1332,32.0359,32.1028,265649.0
2019-05-20 14:00:00,52.77,52.77,52.42,52.48,248995.0,32.1028,32.1028,31.8899,31.9264,248995.0
2019-05-20 14:30:00,52.48,52.5,52.33,52.38,268667.0,31.9264,31.9385,31.8351,31.8655,268667.0
2019-05-20 15:00:00,52.38,52.4,52.14,52.19,418957.0,31.8655,31.8777,31.7195,31.75,418957.0
2019-05-20 15:30:00,52.19,52.36,52.06,52.33,1485010.0,31.75,31.8534,31.6709,31.8351,1485010.0
2019-05-21 09:30:00,52.6,52.6,51.95,52.05,489580.0,31.9994,31.9994,31.604,31.6648,489580.0
2019-05-21 10:00:00,52.05,52.09,51.95,52.02,356445.0,31.6648,31.6891,31.604,31.6465,356445.0
2019-05-21 10:30:00,52.02,52.37,51.95,52.28,485384.0,31.6465,31.8595,31.604,31.8047,485384.0
2019-05-21 11:00:00,52.27,52.34,52.15,52.29,552887.0,31.7986,31.8412,31.7256,31.8108,552887.0
2019-05-21 11:30:00,52.3,52.37,52.15,52.2,384345.0,31.8169,31.8595,31.7256,31.756,384345.0
2019-05-21 12:00:00,52.19,52.23,52.11,52.16,146581.0,31.75,31.7743,31.7013,31.7317,146581.0
2019-05-21 12:30:00,52.16,52.19,52.1,52.17,165808.0,31.7317,31.75,31.6952,31.7378,165808.0
2019-05-21 13:00:00,52.18,52.26,52.12,52.15,245086.0,31.7439,31.7925,31.7074,31.7256,245086.0
2019-05-21 13:30:00,52.15,52.15,52.06,52.14,158002.0,31.7256,31.7256,31.6709,31.7195,158002.0
2019-05-21 14:00:00,52.14,52.19,52.09,52.17,379495.0,31.7195,31.75,31.6891,31.7378,379495.0
2019-05-21 14:30:00,52.17,52.19,52.1,52.14,229441.0,31.7378,31.75,31.6952,31.7195,229441.0
2019-05-21 15:00:00,52.13,52.13,52.01,52.05,347955.0,31.7135,31.7135,31.6405,31.6648,347955.0
2019-05-21 15:30:00,52.05,52.11,51.83,51.89,970999.0,31.6648,31.7013,31.531,31.5675,970999.0
2019-05-22 09:30:00,51.93,52.07,51.75,51.82,614890.0,31.5918,31.677,31.4823,31.5249,614890.0
2019-05-22 10:00:00,51.82,52.09,51.75,52.07,394948.0,31.5249,31.6891,31.4823,31.677,394948.0
2019-05-22 10:30:00,52.07,52.36,52.04,52.33,317292.0,31.677,31.8534,31.6587,31.8351,317292.0
2019-05-22 11:00:00,52.33,52.57,52.16,52.48,332504.0,31.8351,31.9811,31.7317,31.9264,332504.0
2019-05-22 11:30:00,52.48,52.58,52.34,52.53,221431.0,31.9264,31.9872,31.8412,31.9568,221431.0
2019-05-22 12:00:00,52.53,52.69,52.49,52.57,248647.0,31.9568,32.0541,31.9325,31.9811,248647.0
2019-05-22 12:30:00,52.57,52.58,52.35,52.43,221998.0,31.9811,31.9872,31.8473,31.896,221998.0
2019-05-22 13:00:00,52.42,52.51,52.38,52.5,149218.0,31.8899,31.9446,31.8655,31.9385,149218.0
2019-05-22 13:30:00,52.49,52.49,52.27,52.46,548556.0,31.9325,31.9325,31.7986,31.9142,548556.0
2019-05-22 14:00:00,52.47,52.61,52.39,52.59,229456.0,31.9203,32.0055,31.8716,31.9933,229456.0
2019-05-22 14:30:00,52.58,52.86,52.58,52.84,279238.0,31.9872,32.1576,31.9872,32.1454,279238.0
2019-05-22 15:00:00,52.84,52.93,52.71,52.88,354617.0,32.1454,32.2001,32.0663,32.1697,354617.0
2019-05-22 15:30:00,52.87,53.02,52.78,52.83,914304.0,32.1636,32.2549,32.1089,32.1393,914304.0
2019-05-23 09:30:00,52.51,52.64,52.17,52.46,456523.0,31.9446,32.0237,31.7378,31.9142,456523.0
2019-05-23 10:00:00,52.45,52.58,52.23,52.23,319357.0,31.9081,31.9872,31.7743,31.7743,319357.0
2019-05-23 10:30:00,52.23,52.34,52.18,52.29,304577.0,31.7743,31.8412,31.7439,31.8108,304577.0
2019-05-23 11:00:00,52.3,52.38,52.25,52.3,522141.0,31.8169,31.8655,31.7865,31.8169,522141.0
2019-05-23 11:30:00,52.3,52.42,52.29,52.38,353316.0,31.8169,31.8899,31.8108,31.8655,353316.0
2019-05-23 12:00:00,52.38,52.58,52.37,52.52,207454.0,31.8655,31.9872,31.8595,31.9507,207454.0
2019-05-23 12:30:00,52.51,52.6,52.36,52.47,382694.0,31.9446,31.9994,31.8534,31.9203,382694.0
2019-05-23 13:00:00,52.45,52.69,52.44,52.64,297048.0,31.9081,32.0541,31.902,32.0237,297048.0
2019-05-23 13:30:00,52.63,52.81,52.6,52.72,292450.0,32.0176,32.1271,31.9994,32.0724,292450.0
2019-05-23 14:00:00,52.71,52.76,52.51,52.54,255552.0,32.0663,32.0967,31.9446,31.9629,255552.0
2019-05-23 14:30:00,52.54,52.6,52.36,52.48,344994.0,31.9629,31.9994,31.8534,31.9264,344994.0
2019-05-23 15:00:00,52.48,52.74,52.39,52.72,339725.0,31.9264,32.0846,31.8716,32.0724,339725.0
2019-05-23 15:30:00,52.72,52.88,52.61,52.81,854259.0,32.0724,32.1697,32.0055,32.1271,854259.0
2019-05-24 09:30:00,52.97,53.11,52.41,52.43,458250.0,32.2245,32.3096,31.8838,31.896,458250.0
2019-05-24 10:00:00,52.44,52.46,52.13,52.19,441642.0,31.902,31.9142,31.7135,31.75,441642.0
2019-05-24 10:30:00,52.19,52.2,51.82,51.83,263020.0,31.75,31.756,31.5249,31.531,263020.0
2019-05-24 11:00:00,51.83,51.92,51.6,51.88,465793.0,31.531,31.5857,31.391,31.5614,465793.0
2019-05-24 11:30:00,51.88,52.11,51.87,52.08,346233.0,31.5614,31.7013,31.5553,31.683,346233.0
2019-05-24 12:00:00,52.09,52.19,52.07,52.13,154821.0,31.6891,31.75,31.677,31.7135,154821.0
2019-05-24 12:30:00,52.14,52.47,52.13,52.43,370075.0,31.7195,31.9203,31.7135,31.896,370075.0
2019-05-24 13:00:00,52.44,52.51,52.39,52.41,179798.0,31.902,31.9446,31.8716,31.8838,179798.0
2019-05-24 13:30:00,52.42,52.57,52.4,52.56,356842.0,31.8899,31.9811,31.8777,31.975,356842.0
2019-05-24 14:00:00,52.55,52.63,52.53,52.56,309235.0,31.969,32.0176,31.9568,31.975,309235.0
2019-05-24 14:30:00,52.57,52.61,52.43,52.44,248236.0,31.9811,32.0055,31.896,31.902,248236.0
2019-05-24 15:00:00,52.44,52.51,52.37,52.39,196905.0,31.902,31.9446,31.8595,31.8716,196905.0
2019-05-24 15:30:00,52.38,52.52,52.36,52.41,729419.0,31.8655,31.9507,31.8534,31.8838,729419.0
2019-05-28 09:30:00,52.03,52.03,50.6,50.62,937724.0,31.6526,31.6526,30.7827,30.7948,937724.0
2019-05-28 10:00:00,50.63,50.76,50.09,50.44,1108937.0,30.8009,30.88,30.4724,30.6853,1108937.0
2019-05-28 10:30:00,50.43,50.52,50.18,50.23,506150.0,30.6793,30.734,30.5272,30.5576,506150.0
2019-05-28 11:00:00,50.23,50.44,50.17,50.23,523447.0,30.5576,30.6853,30.5211,30.5576,523447.0
2019-05-28 11:30:00,50.24,50.45,50.16,50.42,475833.0,30.5637,30.6914,30.515,30.6732,475833.0
2019-05-28 12:00:00,50.43,50.56,50.35,50.36,228251.0,30.6793,30.7583,30.6306,30.6367,228251.0
2019-05-28 12:30:00,50.36,50.38,50.16,50.17,240695.0,30.6367,30.6488,30.515,30.5211,240695.0
2019-05-28 13:00:00,50.17,50.33,50.12,50.28,265238.0,30.5211,30.6184,30.4907,30.588,265238.0
2019-05-28 13:30:00,50.28,50.44,50.21,50.22,232941.0,30.588,30.6853,30.5454,30.5515,232941.0
2019-05-28 14:00:00,50.22,50.23,50.13,50.17,326345.0,30.5515,30.5576,30.4968,30.5211,326345.0
2019-05-28 14:30:00,50.17,50.22,49.96,50.02,614231.0,30.5211,30.5515,30.3933,30.4298,614231.0
2019-05-28 15:00:00,50.01,50.08,49.95,49.96,523985.0,30.4237,30.4663,30.3872,30.3933,523985.0
2019-05-28 15:30:00,49.96,49.99,49.75,49.82,1666121.0,30.3933,30.4116,30.2656,30.3082,1666121.0
2019-05-29 09:30:00,49.2,49.75,48.7,49.7,993003.0,29.931,30.2656,29.6268,30.2352,993003.0
2019-05-29 10:00:00,49.69,49.78,49.52,49.59,475872.0,30.2291,30.2838,30.1257,30.1682,475872.0
2019-05-29 10:30:00,49.59,49.68,49.21,49.23,489477.0,30.1682,30.223,29.9371,29.9492,489477.0
2019-05-29 11:00:00,49.22,49.37,49.16,49.37,475615.0,29.9431,30.0344,29.9066,30.0344,475615.0
2019-05-29 11:30:00,49.37,49.44,49.18,49.3,315457.0,30.0344,30.077,29.9188,29.9918,315457.0
2019-05-29 12:00:00,49.3,49.71,49.26,49.71,501164.0,29.9918,30.2412,29.9675,30.2412,501164.0
2019-05-29 12:30:00,49.71,49.97,49.66,49.78,541601.0,30.2412,30.3994,30.2108,30.2838,541601.0
2019-05-29 13:00:00,49.77,50.29,49.66,49.96,608500.0,30.2777,30.5941,30.2108,30.3933,608500.0
2019-05-29 13:30:00,49.95,50.23,49.89,50.22,439048.0,30.3872,30.5576,30.3507,30.5515,439048.0
2019-05-29 14:00:00,50.23,50.42,50.12,50.31,377105.0,30.5576,30.6732,30.4907,30.6063,377105.0
2019-05-29 14:30:00,50.31,50.31,50.06,50.3,368975.0,30.6063,30.6063,30.4542,30.6002,368975.0
2019-05-29 15:00:00,50.3,50.35,50.11,50.31,436960.0,30.6002,30.6306,30.4846,30.6063,436960.0
2019-05-29 15:30:00,50.31,50.45,50.19,50.19,1040839.0,30.6063,30.6914,30.5333,30.5333,1040839.0
2019-05-30 09:30:00,50.32,50.49,50.11,50.26,328643.0,30.6123,30.7158,30.4846,30.5758,328643.0
2019-05-30 10:00:00,50.25,50.41,50.24,50.28,324071.0,30.5698,30.6671,30.5637,30.588,324071.0
2019-05-30 10:30:00,50.29,50.45,50.07,50.12,229799.0,30.5941,30.6914,30.4602,30.4907,229799.0
2019-05-30 11:00:00,50.11,50.27,50.07,50.1,253150.0,30.4846,30.5819,30.4602,30.4785,253150.0
2019-05-30 11:30:00,50.09,50.11,49.93,50.06,260352.0,30.4724,30.4846,30.3751,30.4542,260352.0
2019-05-30 12:00:00,50.05,50.15,50.05,50.08,238771.0,30.4481,30.5089,30.4481,30.4663,238771.0
2019-05-30 12:30:00,50.08,50.31,50.05,50.19,229611.0,30.4663,30.6063,30.4481,30.5333,229611.0
2019-05-30 13:00:00,50.19,50.24,50.08,50.13,152814.0,30.5333,30.5637,30.4663,30.4968,152814.0
2019-05-30 13:30:00,50.12,50.15,50.07,50.11,134545.0,30.4907,30.5089,30.4602,30.4846,134545.0
2019-05-30 14:00:00,50.11,50.18,50.06,50.09,183828.0,30.4846,30.5272,30.4542,30.4724,183828.0
2019-05-30 14:30:00,50.09,50.11,49.99,50.11,210549.0,30.4724,30.4846,30.4116,30.4846,210549.0
2019-05-30 15:00:00,50.11,50.11,49.95,50.07,256587.0,30.4846,30.4846,30.3872,30.4602,256587.0
2019-05-30 15:30:00,50.06,50.23,50.02,50.2,535614.0,30.4542,30.5576,30.4298,30.5393,535614.0
2019-05-31 09:30:00,49.92,49.95,49.58,49.69,363667.0,30.369,30.3872,30.1622,30.2291,363667.0
2019-05-31 10:00:00,49.7,49.82,49.37,49.46,275443.0,30.2352,30.3082,30.0344,30.0892,275443.0
2019-05-31 10:30:00,49.45,49.51,49.26,49.36,254253.0,30.0831,30.1196,29.9675,30.0283,254253.0
2019-05-31 11:00:00,49.36,49.59,49.28,49.58,309180.0,30.0283,30.1682,29.9797,30.1622,309180.0
2019-05-31 11:30:00,49.58,49.62,49.38,49.45,180746.0,30.1622,30.1865,30.0405,30.0831,180746.0
2019-05-31 12:00:00,49.44,49.5,49.33,49.34,142209.0,30.077,30.1135,30.0101,30.0162,142209.0
2019-05-31 12:30:00,49.34,49.34,49.19,49.2,184577.0,30.0162,30.0162,29.9249,29.931,184577.0
2019-05-31 13:00:00,49.2,49.29,49.16,49.23,189398.0,29.931,29.9857,29.9066,29.9492,189398.0
2019-05-31 13:30:00,49.23,49.33,49.18,49.2,152128.0,29.9492,30.0101,29.9188,29.931,152128.0
2019-05-31 14:00:00,49.2,49.22,49.0,49.01,305886.0,29.931,29.9431,29.8093,29.8154,305886.0
2019-05-31 14:30:00,49.02,49.23,48.94,49.18,344578.0,29.8215,29.9492,29.7728,29.9188,344578.0
2019-05-31 15:00:00,49.18,49.23,49.02,49.09,248029.0,29.9188,29.9492,29.8215,29.8641,248029.0
2019-05-31 15:30:00,49.08,49.21,48.97,49.06,859602.0,29.858,29.9371,29.7911,29.8458,859602.0
2019-06-03 09:30:00,49.25,49.52,49.13,49.18,449722.0,29.9614,30.1257,29.8884,29.9188,449722.0
2019-06-03 10:00:00,49.18,49.6,49.16,49.6,285660.0,29.9188,30.1743,29.9066,30.1743,285660.0
2019-06-03 10:30:00,49.61,49.85,49.58,49.66,315166.0,30.1804,30.3264,30.1622,30.2108,315166.0
2019-06-03 11:00:00,49.65,49.69,49.36,49.39,230209.0,30.2047,30.2291,30.0283,30.0466,230209.0
2019-06-03 11:30:00,49.39,49.52,49.36,49.41,212121.0,30.0466,30.1257,30.0283,30.0587,212121.0
2019-06-03 12:00:00,49.41,49.42,49.28,49.28,185632.0,30.0587,30.0648,29.9797,29.9797,185632.0
2019-06-03 12:30:00,49.28,49.47,49.26,49.39,197915.0,29.9797,30.0952,29.9675,30.0466,197915.0
2019-06-03 13:00:00,49.39,49.93,49.36,49.85,345916.0,30.0466,30.3751,30.0283,30.3264,345916.0
2019-06-03 13:30:00,49.86,49.97,49.7,49.95,290997.0,30.3325,30.3994,30.2352,30.3872,290997.0
2019-06-03 14:00:00,49.95,50.07,49.84,49.91,471666.0,30.3872,30.4602,30.3203,30.3629,471666.0
2019-06-03 14:30:00,49.92,49.99,49.83,49.93,274382.0,30.369,30.4116,30.3142,30.3751,274382.0
2019-06-03 15:00:00,49.93,50.09,49.84,49.9,317088.0,30.3751,30.4724,30.3203,30.3568,317088.0
2019-06-03 15:30:00,49.89,50.15,49.79,50.09,884869.0,30.3507,30.5089,30.2899,30.4724,884869.0
2019-06-04 09:30:00,50.78,50.81,50.31,50.39,447533.0,30.8922,30.9104,30.6063,30.6549,447533.0
2019-06-04 10:00:00,50.4,50.63,50.34,50.39,376189.0,30.661,30.8009,30.6245,30.6549,376189.0
2019-06-04 10:30:00,50.39,50.64,50.3,50.63,299640.0,30.6549,30.807,30.6002,30.8009,299640.0
2019-06-04 11:00:00,50.61,50.65,50.48,50.58,288016.0,30.7888,30.8131,30.7097,30.7705,288016.0
2019-06-04 11:30:00,50.57,50.61,50.48,50.53,239105.0,30.7644,30.7888,30.7097,30.7401,239105.0
2019-06-04 12:00:00,50.54,50.57,50.45,50.57,175597.0,30.7462,30.7644,30.6914,30.7644,175597.0
2019-06-04 12:30:00,50.59,50.66,50.44,50.63,214694.0,30.7766,30.8192,30.6853,30.8009,214694.0
2019-06-04 13:00:00,50.62,50.66,50.39,50.46,213737.0,30.7948,30.8192,30.6549,30.6975,213737.0
2019-06-04 13:30:00,50.46,50.54,50.41,50.42,215431.0,30.6975,30.7462,30.6671,30.6732,215431.0
2019-06-04 14:00:00,50.43,50.44,50.36,50.37,248454.0,30.6793,30.6853,30.6367,30.6428,248454.0
2019-06-04 14:30:00,50.38,50.47,50.33,50.38,228566.0,30.6488,30.7036,30.6184,30.6488,228566.0
2019-06-04 15:00:00,50.37,50.54,50.37,50.46,250070.0,30.6428,30.7462,30.6428,30.6975,250070.0
2019-06-04 15:30:00,50.46,50.46,50.25,50.41,707762.0,30.6975,30.6975,30.5698,30.6671,707762.0
2019-06-05 09:30:00,50.59,50.67,49.44,49.51,988618.0,30.7766,30.8253,30.077,30.1196,988618.0
2019-06-05 10:00:00,49.52,49.68,49.16,49.33,825211.0,30.1257,30.223,29.9066,30.0101,825211.0
2019-06-05 10:30:00,49.33,49.54,49.13,49.23,674240.0,30.0101,30.1378,29.8884,29.9492,674240.0
2019-06-05 11:00:00,49.23,49.39,48.97,49.19,514923.0,29.9492,30.0466,29.7911,29.9249,514923.0
2019-06-05 11:30:00,49.19,49.24,49.05,49.22,384389.0,29.9249,29.9553,29.8397,29.9431,384389.0
2019-06-05 12:00:00,49.21,49.39,49.07,49.39,518363.0,29.9371,30.0466,29.8519,30.0466,518363.0
2019-06-05 12:30:00,49.39,49.56,49.22,49.45,271623.0,30.0466,30.15,29.9431,30.0831,271623.0
2019-06-05 13:00:00,49.46,49.65,49.44,49.59,217268.0,30.0892,30.2047,30.077,30.1682,217268.0
2019-06-05 13:30:00,49.59,49.71,49.55,49.61,224035.0,30.1682,30.2412,30.1439,30.1804,224035.0
2019-06-05 14:00:00,49.6,49.76,49.54,49.76,267437.0,30.1743,30.2717,30.1378,30.2717,267437.0
2019-06-05 14:30:00,49.76,49.79,49.53,49.55,336589.0,30.2717,30.2899,30.1317,30.1439,336589.0
2019-06-05 15:00:00,49.55,49.55,49.4,49.52,329952.0,30.1439,30.1439,30.0527,30.1257,329952.0
2019-06-05 15:30:00,49.52,49.71,49.42,49.69,876198.0,30.1257,30.2412,30.0648,30.2291,876198.0
2019-06-06 09:30:00,49.91,51.17,49.89,50.75,1129846.0,30.3629,31.1294,30.3507,30.8739,1129846.0
2019-06-06 10:00:00,50.77,50.94,50.26,50.36,373066.0,30.8861,30.9895,30.5758,30.6367,373066.0
2019-06-06 10:30:00,50.35,50.7,50.35,50.58,317392.0,30.6306,30.8435,30.6306,30.7705,317392.0
2019-06-06 11:00:00,50.57,50.87,50.5,50.82,355867.0,30.7644,30.9469,30.7218,30.9165,355867.0
2019-06-06 11:30:00,50.81,50.82,50.55,50.6,286625.0,30.9104,30.9165,30.7523,30.7827,286625.0
2019-06-06 12:00:00,50.6,50.81,50.56,50.79,228049.0,30.7827,30.9104,30.7583,30.8983,228049.0
2019-06-06 12:30:00,50.78,50.8,50.63,50.72,235695.0,30.8922,30.9043,30.8009,30.8557,235695.0
2019-06-06 13:00:00,50.73,50.75,50.63,50.73,233250.0,30.8618,30.8739,30.8009,30.8618,233250.0
2019-06-06 13:30:00,50.73,50.9,50.65,50.9,252785.0,30.8618,30.9652,30.8131,30.9652,252785.0
2019-06-06 14:00:00,50.89,50.94,50.75,50.82,279007.0,30.9591,30.9895,30.8739,30.9165,279007.0
2019-06-06 14:30:00,50.82,50.92,50.69,50.72,278163.0,30.9165,30.9774,30.8374,30.8557,278163.0
2019-06-06 15:00:00,50.73,50.85,50.71,50.84,274387.0,30.8618,30.9348,30.8496,30.9287,274387.0
2019-06-06 15:30:00,50.83,50.94,50.7,50.78,926964.0,30.9226,30.9895,30.8435,30.8922,926964.0
2019-06-07 09:30:00,51.19,51.53,51.12,51.21,473099.0,31.1416,31.3484,31.099,31.1538,473099.0
2019-06-07 10:00:00,51.21,51.63,51.21,51.31,299044.0,31.1538,31.4093,31.1538,31.2146,299044.0
2019-06-07 10:30:00,51.32,51.58,51.31,51.53,324347.0,31.2207,31.3789,31.2146,31.3484,324347.0
2019-06-07 11:00:00,51.53,51.73,51.46,51.63,257722.0,31.3484,31.4701,31.3059,31.4093,257722.0
2019-06-07 11:30:00,51.63,51.69,51.52,51.58,193352.0,31.4093,31.4458,31.3424,31.3789,193352.0
2019-06-07 12:00:00,51.57,51.68,51.48,51.63,213154.0,31.3728,31.4397,31.318,31.4093,213154.0
2019-06-07 12:30:00,51.64,51.66,51.53,51.63,200033.0,31.4154,31.4275,31.3484,31.4093,200033.0
2019-06-07 13:00:00,51.63,51.65,51.49,51.53,205122.0,31.4093,31.4214,31.3241,31.3484,205122.0
2019-06-07 13:30:00,51.54,51.59,51.49,51.56,176539.0,31.3545,31.3849,31.3241,31.3667,176539.0
2019-06-07 14:00:00,51.55,51.65,51.53,51.61,157173.0,31.3606,31.4214,31.3484,31.3971,157173.0
2019-06-07 14:30:00,51.61,51.67,51.51,51.56,196465.0,31.3971,31.4336,31.3363,31.3667,196465.0
2019-06-07 15:00:00,51.55,51.65,51.54,51.59,238102.0,31.3606,31.4214,31.3545,31.3849,238102.0
2019-06-07 15:30:00,51.58,51.59,51.34,51.38,664319.0,31.3789,31.3849,31.2329,31.2572,664319.0
2019-06-10 09:30:00,51.5,51.7,51.34,51.5,453611.0,31.3302,31.4519,31.2329,31.3302,453611.0
2019-06-10 10:00:00,51.5,51.54,51.37,51.49,371014.0,31.3302,31.3545,31.2511,31.3241,371014.0
2019-06-10 10:30:00,51.48,51.49,51.21,51.23,282231.0,31.318,31.3241,31.1538,31.1659,282231.0
2019-06-10 11:00:00,51.24,51.25,51.07,51.16,282031.0,31.172,31.1781,31.0686,31.1234,282031.0
2019-06-10 11:30:00,51.15,51.37,51.15,51.34,203123.0,31.1173,31.2511,31.1173,31.2329,203123.0
2019-06-10 12:00:00,51.35,51.48,51.31,51.44,168974.0,31.2389,31.318,31.2146,31.2937,168974.0
2019-06-10 12:30:00,51.43,51.51,51.38,51.38,164172.0,31.2876,31.3363,31.2572,31.2572,164172.0
2019-06-10 13:00:00,51.39,51.46,51.31,51.34,210916.0,31.2633,31.3059,31.2146,31.2329,210916.0
2019-06-10 13:30:00,51.34,51.4,51.05,51.06,323235.0,31.2329,31.2694,31.0564,31.0625,323235.0
2019-06-10 14:00:00,51.05,51.29,50.98,51.22,301668.0,31.0564,31.2024,31.0139,31.1599,301668.0
2019-06-10 14:30:00,51.21,51.27,51.2,51.22,199364.0,31.1538,31.1903,31.1477,31.1599,199364.0
2019-06-10 15:00:00,51.21,51.25,51.15,51.23,252556.0,31.1538,31.1781,31.1173,31.1659,252556.0
2019-06-10 15:30:00,51.23,51.3,51.19,51.21,658465.0,31.1659,31.2085,31.1416,31.1538,658465.0
2019-06-11 09:30:00,51.35,52.2,51.31,51.87,736404.0,31.2389,31.756,31.2146,31.5553,736404.0
2019-06-11 10:00:00,51.87,51.89,51.46,51.76,388073.0,31.5553,31.5675,31.3059,31.4884,388073.0
2019-06-11 10:30:00,51.76,51.97,51.67,51.96,300968.0,31.4884,31.6161,31.4336,31.61,300968.0
2019-06-11 11:00:00,51.97,52.23,51.95,52.16,423450.0,31.6161,31.7743,31.604,31.7317,423450.0
2019-06-11 11:30:00,52.17,52.29,52.11,52.22,423079.0,31.7378,31.8108,31.7013,31.7682,423079.0
2019-06-11 12:00:00,52.22,52.37,52.21,52.37,261363.0,31.7682,31.8595,31.7621,31.8595,261363.0
2019-06-11 12:30:00,52.37,52.37,52.16,52.17,251299.0,31.8595,31.8595,31.7317,31.7378,251299.0
2019-06-11 13:00:00,52.16,52.34,52.15,52.27,207772.0,31.7317,31.8412,31.7256,31.7986,207772.0
2019-06-11 13:30:00,52.28,52.36,52.27,52.34,218841.0,31.8047,31.8534,31.7986,31.8412,218841.0
2019-06-11 14:00:00,52.33,52.46,52.23,52.26,247999.0,31.8351,31.9142,31.7743,31.7925,247999.0
2019-06-11 14:30:00,52.26,52.31,52.16,52.28,402414.0,31.7925,31.823,31.7317,31.8047,402414.0
2019-06-11 15:00:00,52.28,52.28,52.14,52.17,311517.0,31.8047,31.8047,31.7195,31.7378,311517.0
2019-06-11 15:30:00,52.16,52.22,52.1,52.15,879089.0,31.7317,31.7682,31.6952,31.7256,879089.0
2019-06-12 09:30:00,51.44,51.97,51.12,51.92,929544.0,31.2937,31.6161,31.099,31.5857,929544.0
2019-06-12 10:00:00,51.93,52.04,51.77,51.94,418368.0,31.5918,31.6587,31.4945,31.5979,418368.0
2019-06-12 10:30:00,51.94,51.97,51.6,51.62,323691.0,31.5979,31.6161,31.391,31.4032,323691.0
2019-06-12 11:00:00,51.62,51.66,51.5,51.66,280970.0,31.4032,31.4275,31.3302,31.4275,280970.0
2019-06-12 11:30:00,51.67,51.78,51.51,51.57,233738.0,31.4336,31.5005,31.3363,31.3728,233738.0
2019-06-12 12:00:00,51.57,51.68,51.56,51.63,152403.0,31.3728,31.4397,31.3667,31.4093,152403.0
2019-06-12 12:30:00,51.63,51.71,51.57,51.66,211210.0,31.4093,31.4579,31.3728,31.4275,211210.0
2019-06-12 13:00:00,51.66,51.67,51.6,51.61,163411.0,31.4275,31.4336,31.391,31.3971,163411.0
2019-06-12 13:30:00,51.61,51.69,51.6,51.64,179035.0,31.3971,31.4458,31.391,31.4154,179035.0
2019-06-12 14:00:00,51.63,51.64,51.47,51.58,319913.0,31.4093,31.4154,31.3119,31.3789,319913.0
2019-06-12 14:30:00,51.58,51.64,51.5,51.51,222918.0,31.3789,31.4154,31.3302,31.3363,222918.0
2019-06-12 15:00:00,51.51,51.6,51.49,51.59,258104.0,31.3363,31.391,31.3241,31.3849,258104.0
2019-06-12 15:30:00,51.58,51.69,51.57,51.61,856771.0,31.3789,31.4458,31.3728,31.3971,856771.0
2019-06-13 09:30:00,51.16,51.43,50.97,51.05,510858.0,31.6096,31.7764,31.4922,31.5416,510858.0
2019-06-13 10:00:00,51.04,51.06,50.68,50.89,214510.0,31.5354,31.5478,31.313,31.4427,214510.0
2019-06-13 10:30:00,50.89,50.98,50.84,50.96,144607.0,31.4427,31.4983,31.4118,31.486,144607.0
2019-06-13 11:00:00,50.97,51.01,50.84,50.91,148085.0,31.4922,31.5169,31.4118,31.4551,148085.0
2019-06-13 11:30:00,50.9,51.04,50.86,50.97,114563.0,31.4489,31.5354,31.4242,31.4922,114563.0
2019-06-13 12:00:00,50.97,51.21,50.95,51.16,162758.0,31.4922,31.6405,31.4798,31.6096,162758.0
2019-06-13 12:30:00,51.16,51.18,50.96,51.07,150054.0,31.6096,31.6219,31.486,31.554,150054.0
2019-06-13 13:00:00,51.08,51.16,51.06,51.12,129614.0,31.5601,31.6096,31.5478,31.5848,129614.0
2019-06-13 13:30:00,51.12,51.18,51.11,51.15,107887.0,31.5848,31.6219,31.5787,31.6034,107887.0
2019-06-13 14:00:00,51.16,51.17,51.08,51.16,122244.0,31.6096,31.6157,31.5601,31.6096,122244.0
2019-06-13 14:30:00,51.16,51.2,51.07,51.18,146676.0,31.6096,31.6343,31.554,31.6219,146676.0
2019-06-13 15:00:00,51.17,51.18,50.98,51.0,212185.0,31.6157,31.6219,31.4983,31.5107,212185.0
2019-06-13 15:30:00,51.0,51.23,50.98,51.22,533739.0,31.5107,31.6528,31.4983,31.6466,533739.0
2019-06-14 09:30:00,51.11,51.48,50.96,51.08,466273.0,31.5787,31.8073,31.486,31.5601,466273.0
2019-06-14 10:00:00,51.06,51.14,50.9,51.05,210711.0,31.5478,31.5972,31.4489,31.5416,210711.0
2019-06-14 10:30:00,51.05,51.07,50.65,50.71,373956.0,31.5416,31.554,31.2945,31.3315,373956.0
2019-06-14 11:00:00,50.72,50.75,50.48,50.6,317887.0,31.3377,31.3562,31.1894,31.2636,317887.0
2019-06-14 11:30:00,50.6,50.87,50.59,50.78,138403.0,31.2636,31.4304,31.2574,31.3748,138403.0
2019-06-14 12:00:00,50.77,50.78,50.63,50.72,86702.0,31.3686,31.3748,31.2821,31.3377,86702.0
2019-06-14 12:30:00,50.71,50.76,50.67,50.71,108279.0,31.3315,31.3624,31.3068,31.3315,108279.0
2019-06-14 13:00:00,50.71,50.72,50.56,50.59,115439.0,31.3315,31.3377,31.2388,31.2574,115439.0
2019-06-14 13:30:00,50.59,50.69,50.55,50.66,105057.0,31.2574,31.3192,31.2327,31.3006,105057.0
2019-06-14 14:00:00,50.66,50.8,50.65,50.77,132602.0,31.3006,31.3871,31.2945,31.3686,132602.0
2019-06-14 14:30:00,50.77,50.86,50.76,50.83,113935.0,31.3686,31.4242,31.3624,31.4057,113935.0
2019-06-14 15:00:00,50.82,50.96,50.82,50.96,172239.0,31.3995,31.486,31.3995,31.486,172239.0
2019-06-14 15:30:00,50.94,50.99,50.8,50.86,407429.0,31.4736,31.5045,31.3871,31.4242,407429.0
2019-06-17 09:30:00,50.39,50.84,50.38,50.67,481606.0,31.1338,31.4118,31.1276,31.3068,481606.0
2019-06-17 10:00:00,50.68,50.85,50.56,50.79,204838.0,31.313,31.418,31.2388,31.381,204838.0
2019-06-17 10:30:00,50.79,50.88,50.75,50.8,232109.0,31.381,31.4366,31.3562,31.3871,232109.0
2019-06-17 11:00:00,50.79,50.93,50.7,50.71,243452.0,31.381,31.4675,31.3253,31.3315,243452.0
2019-06-17 11:30:00,50.71,50.82,50.6,50.81,233076.0,31.3315,31.3995,31.2636,31.3933,233076.0
2019-06-17 12:00:00,50.8,50.87,50.76,50.81,258521.0,31.3871,31.4304,31.3624,31.3933,258521.0
2019-06-17 12:30:00,50.81,50.97,50.75,50.85,179632.0,31.3933,31.4922,31.3562,31.418,179632.0
2019-06-17 13:00:00,50.84,50.9,50.8,50.87,147942.0,31.4118,31.4489,31.3871,31.4304,147942.0
2019-06-17 13:30:00,50.88,51.04,50.84,50.95,139254.0,31.4366,31.5354,31.4118,31.4798,139254.0
2019-06-17 14:00:00,50.96,51.19,50.95,50.99,234346.0,31.486,31.6281,31.4798,31.5045,234346.0
2019-06-17 14:30:00,50.99,51.02,50.95,51.0,146142.0,31.5045,31.5231,31.4798,31.5107,146142.0
2019-06-17 15:00:00,51.0,51.12,50.94,51.12,281488.0,31.5107,31.5848,31.4736,31.5848,281488.0
2019-06-17 15:30:00,51.12,51.13,50.84,50.86,547366.0,31.5848,31.591,31.4118,31.4242,547366.0
2019-06-18 09:30:00,51.07,51.25,50.66,50.69,527608.0,31.554,31.6652,31.3006,31.3192,527608.0
2019-06-18 10:00:00,50.7,50.7,50.34,50.5,342584.0,31.3253,31.3253,31.1029,31.2018,342584.0
2019-06-18 10:30:00,50.5,50.58,50.15,50.25,430676.0,31.2018,31.2512,30.9855,31.0473,430676.0
2019-06-18 11:00:00,50.26,50.37,50.11,50.19,299613.0,31.0535,31.1215,30.9608,31.0102,299613.0
2019-06-18 11:30:00,50.2,50.32,50.1,50.13,287531.0,31.0164,31.0906,30.9546,30.9732,287531.0
2019-06-18 12:00:00,50.13,50.46,50.13,50.41,179656.0,30.9732,31.1771,30.9732,31.1462,179656.0
2019-06-18 12:30:00,50.41,50.43,50.2,50.25,334840.0,31.1462,31.1585,31.0164,31.0473,334840.0
2019-06-18 13:00:00,50.24,50.34,50.16,50.17,188275.0,31.0411,31.1029,30.9917,30.9979,188275.0
2019-06-18 13:30:00,50.17,50.24,50.15,50.22,171360.0,30.9979,31.0411,30.9855,31.0288,171360.0
2019-06-18 14:00:00,50.23,50.24,50.09,50.14,251122.0,31.035,31.0411,30.9485,30.9793,251122.0
2019-06-18 14:30:00,50.15,50.17,50.08,50.11,206152.0,30.9855,30.9979,30.9423,30.9608,206152.0
2019-06-18 15:00:00,50.1,50.15,50.05,50.08,267500.0,30.9546,30.9855,30.9237,30.9423,267500.0
2019-06-18 15:30:00,50.07,50.18,50.01,50.11,999222.0,30.9361,31.0041,30.899,30.9608,999222.0
2019-06-19 09:30:00,50.11,50.25,49.99,50.09,465098.0,30.9608,31.0473,30.8867,30.9485,465098.0
2019-06-19 10:00:00,50.09,50.19,49.88,50.04,551374.0,30.9485,31.0102,30.8187,30.9176,551374.0
2019-06-19 10:30:00,50.05,50.07,49.94,50.02,335142.0,30.9237,30.9361,30.8558,30.9052,335142.0
2019-06-19 11:00:00,50.02,50.04,49.81,49.9,259097.0,30.9052,30.9176,30.7755,30.8311,259097.0
2019-06-19 11:30:00,49.91,50.07,49.85,50.05,227871.0,30.8372,30.9361,30.8002,30.9237,227871.0
2019-06-19 12:00:00,50.05,50.22,50.0,50.02,451216.0,30.9237,31.0288,30.8928,30.9052,451216.0
2019-06-19 12:30:00,50.01,50.08,49.86,49.88,227833.0,30.899,30.9423,30.8063,30.8187,227833.0
2019-06-19 13:00:00,49.88,49.94,49.8,49.82,314874.0,30.8187,30.8558,30.7693,30.7816,314874.0
2019-06-19 13:30:00,49.82,49.84,49.59,49.74,353045.0,30.7816,30.794,30.6395,30.7322,353045.0
2019-06-19 14:00:00,49.75,50.05,49.64,49.96,547344.0,30.7384,30.9237,30.6704,30.8681,547344.0
2019-06-19 14:30:00,49.96,50.07,49.79,49.92,539489.0,30.8681,30.9361,30.7631,30.8434,539489.0
2019-06-19 15:00:00,49.91,50.16,49.89,50.03,879172.0,30.8372,30.9917,30.8249,30.9114,879172.0
2019-06-19 15:30:00,50.03,50.07,49.89,49.89,1097018.0,30.9114,30.9361,30.8249,30.8249,1097018.0
2019-06-20 09:30:00,50.24,50.41,49.9,50.3,669764.0,31.0411,31.1462,30.8311,31.0782,669764.0
2019-06-20 10:00:00,50.29,50.33,50.09,50.13,274517.0,31.072,31.0967,30.9485,30.9732,274517.0
2019-06-20 10:30:00,50.13,50.23,50.06,50.15,405122.0,30.9732,31.035,30.9299,30.9855,405122.0
2019-06-20 11:00:00,50.16,50.18,49.96,50.0,461987.0,30.9917,31.0041,30.8681,30.8928,461987.0
2019-06-20 11:30:00,49.99,50.25,49.97,50.18,432512.0,30.8867,31.0473,30.8743,31.0041,432512.0
2019-06-20 12:00:00,50.18,50.28,50.14,50.2,565078.0,31.0041,31.0658,30.9793,31.0164,565078.0
2019-06-20 12:30:00,50.21,50.24,50.12,50.15,354912.0,31.0226,31.0411,30.967,30.9855,354912.0
2019-06-20 13:00:00,50.15,50.18,50.12,50.15,511880.0,30.9855,31.0041,30.967,30.9855,511880.0
2019-06-20 13:30:00,50.14,50.27,50.04,50.16,529543.0,30.9793,31.0597,30.9176,30.9917,529543.0
2019-06-20 14:00:00,50.16,50.22,50.12,50.2,539585.0,30.9917,31.0288,30.967,31.0164,539585.0
2019-06-20 14:30:00,50.2,50.23,50.14,50.15,382668.0,31.0164,31.035,30.9793,30.9855,382668.0
2019-06-20 15:00:00,50.14,50.28,50.06,50.16,493893.0,30.9793,31.0658,30.9299,30.9917,493893.0
2019-06-20 15:30:00,50.16,50.41,50.08,50.26,1410971.0,30.9917,31.1462,30.9423,31.0535,1410971.0
2019-06-21 09:30:00,50.06,50.34,49.71,49.75,1895726.0,30.9299,31.1029,30.7137,30.7384,1895726.0
2019-06-21 10:00:00,49.75,49.91,49.6,49.8,430679.0,30.7384,30.8372,30.6457,30.7693,430679.0
2019-06-21 10:30:00,49.8,49.83,49.42,49.5,554728.0,30.7693,30.7878,30.5345,30.5839,554728.0
2019-06-21 11:00:00,49.5,49.66,49.43,49.5,662497.0,30.5839,30.6828,30.5407,30.5839,662497.0
2019-06-21 11:30:00,49.5,49.53,48.85,48.95,1048092.0,30.5839,30.6025,30.1823,30.2441,1048092.0
2019-06-21 12:00:00,48.95,48.95,48.13,48.2,1933101.0,30.2441,30.2441,29.7375,29.7807,1933101.0
2019-06-21 12:30:00,48.19,48.2,47.91,48.0,1102874.0,29.7745,29.7807,29.6015,29.6571,1102874.0
2019-06-21 13:00:00,48.01,48.14,47.96,48.09,914863.0,29.6633,29.7436,29.6324,29.7127,914863.0
2019-06-21 13:30:00,48.09,48.24,48.06,48.22,602094.0,29.7127,29.8054,29.6942,29.7931,602094.0
2019-06-21 14:00:00,48.23,48.4,48.17,48.32,777303.0,29.7992,29.9043,29.7622,29.8548,777303.0
2019-06-21 14:30:00,48.33,48.36,48.17,48.25,754293.0,29.861,29.8796,29.7622,29.8116,754293.0
2019-06-21 15:00:00,48.24,48.36,48.24,48.28,653551.0,29.8054,29.8796,29.8054,29.8301,653551.0
2019-06-21 15:30:00,48.28,48.41,47.98,48.0,3856236.0,29.8301,29.9105,29.6448,29.6571,3856236.0
2019-06-24 09:30:00,48.11,48.4,47.91,48.25,1191600.0,29.7251,29.9043,29.6015,29.8116,1191600.0
2019-06-24 10:00:00,48.24,48.84,48.22,48.74,718159.0,29.8054,30.1761,29.7931,30.1143,718159.0
2019-06-24 10:30:00,48.74,48.87,48.55,48.66,518653.0,30.1143,30.1947,29.997,30.0649,518653.0
2019-06-24 11:00:00,48.67,49.0,48.66,48.95,471078.0,30.0711,30.275,30.0649,30.2441,471078.0
2019-06-24 11:30:00,48.95,48.98,48.7,48.8,288368.0,30.2441,30.2626,30.0896,30.1514,288368.0
2019-06-24 12:00:00,48.81,48.9,48.74,48.84,229676.0,30.1576,30.2132,30.1143,30.1761,229676.0
2019-06-24 12:30:00,48.83,48.91,48.77,48.79,343122.0,30.17,30.2194,30.1329,30.1452,343122.0
2019-06-24 13:00:00,48.8,48.99,48.78,48.99,238560.0,30.1514,30.2688,30.1391,30.2688,238560.0
2019-06-24 13:30:00,48.98,49.03,48.79,48.82,389533.0,30.2626,30.2935,30.1452,30.1638,389533.0
2019-06-24 14:00:00,48.82,48.96,48.79,48.82,250886.0,30.1638,30.2503,30.1452,30.1638,250886.0
2019-06-24 14:30:00,48.82,48.89,48.79,48.85,259016.0,30.1638,30.207,30.1452,30.1823,259016.0
2019-06-24 15:00:00,48.85,48.93,48.76,48.77,406916.0,30.1823,30.2317,30.1267,30.1329,406916.0
2019-06-24 15:30:00,48.77,48.79,48.49,48.5,1434737.0,30.1329,30.1452,29.9599,29.9661,1434737.0
2019-06-25 09:30:00,48.67,48.83,48.52,48.54,523744.0,30.0711,30.17,29.9784,29.9908,523744.0
2019-06-25 10:00:00,48.53,48.53,48.13,48.24,389044.0,29.9846,29.9846,29.7375,29.8054,389044.0
2019-06-25 10:30:00,48.25,48.42,48.2,48.41,314281.0,29.8116,29.9166,29.7807,29.9105,314281.0
2019-06-25 11:00:00,48.41,48.66,48.33,48.61,348651.0,29.9105,30.0649,29.861,30.034,348651.0
2019-06-25 11:30:00,48.61,48.62,48.44,48.51,297155.0,30.034,30.0402,29.929,29.9722,297155.0
2019-06-25 12:00:00,48.51,48.61,48.46,48.49,395577.0,29.9722,30.034,29.9413,29.9599,395577.0
2019-06-25 12:30:00,48.5,48.51,48.34,48.34,257092.0,29.9661,29.9722,29.8672,29.8672,257092.0
2019-06-25 13:00:00,48.33,48.34,48.1,48.3,442851.0,29.861,29.8672,29.7189,29.8425,442851.0
2019-06-25 13:30:00,48.29,48.43,48.27,48.41,285271.0,29.8363,29.9228,29.824,29.9105,285271.0
2019-06-25 14:00:00,48.41,48.59,48.35,48.45,375270.0,29.9105,30.0217,29.8734,29.9352,375270.0
2019-06-25 14:30:00,48.45,48.84,48.41,48.8,424738.0,29.9352,30.1761,29.9105,30.1514,424738.0
2019-06-25 15:00:00,48.81,48.94,48.78,48.89,429454.0,30.1576,30.2379,30.1391,30.207,429454.0
2019-06-25 15:30:00,48.89,48.89,48.72,48.78,606834.0,30.207,30.207,30.102,30.1391,606834.0
2019-06-26 09:30:00,48.12,48.36,47.62,47.98,791029.0,29.7313,29.8796,29.4223,29.6448,791029.0
2019-06-26 10:00:00,47.98,48.18,47.91,48.0,426242.0,29.6448,29.7683,29.6015,29.6571,426242.0
2019-06-26 10:30:00,48.0,48.28,47.98,48.09,418641.0,29.6571,29.8301,29.6448,29.7127,418641.0
2019-06-26 11:00:00,48.08,48.17,47.74,47.81,412157.0,29.7066,29.7622,29.4965,29.5397,412157.0
2019-06-26 11:30:00,47.8,47.95,47.74,47.94,459601.0,29.5336,29.6262,29.4965,29.6201,459601.0
2019-06-26 12:00:00,47.95,48.02,47.79,47.84,254507.0,29.6262,29.6695,29.5274,29.5583,254507.0
2019-06-26 12:30:00,47.84,47.98,47.84,47.89,232279.0,29.5583,29.6448,29.5583,29.5892,232279.0
2019-06-26 13:00:00,47.89,47.91,47.72,47.89,242409.0,29.5892,29.6015,29.4841,29.5892,242409.0
2019-06-26 13:30:00,47.89,48.11,47.8,48.09,369055.0,29.5892,29.7251,29.5336,29.7127,369055.0
2019-06-26 14:00:00,48.08,48.15,47.97,48.07,272238.0,29.7066,29.7498,29.6386,29.7004,272238.0
2019-06-26 14:30:00,48.06,48.07,47.85,47.92,309594.0,29.6942,29.7004,29.5645,29.6077,309594.0
2019-06-26 15:00:00,47.92,48.05,47.91,47.98,338217.0,29.6077,29.688,29.6015,29.6448,338217.0
2019-06-26 15:30:00,47.98,48.09,47.93,47.95,981496.0,29.6448,29.7127,29.6139,29.6262,981496.0
2019-06-27 09:30:00,47.9,48.28,47.82,48.0,354530.0,29.5953,29.8301,29.5459,29.6571,354530.0
2019-06-27 10:00:00,48.01,48.06,47.79,47.82,327980.0,29.6633,29.6942,29.5274,29.5459,327980.0
2019-06-27 10:30:00,47.81,47.85,47.56,47.66,344111.0,29.5397,29.5645,29.3853,29.4471,344111.0
2019-06-27 11:00:00,47.65,47.96,47.62,47.94,276639.0,29.4409,29.6324,29.4223,29.6201,276639.0
2019-06-27 11:30:00,47.94,48.11,47.9,47.98,378035.0,29.6201,29.7251,29.5953,29.6448,378035.0
2019-06-27 12:00:00,47.98,48.06,47.94,48.03,234493.0,29.6448,29.6942,29.6201,29.6757,234493.0
2019-06-27 12:30:00,48.03,48.06,47.97,47.97,171795.0,29.6757,29.6942,29.6386,29.6386,171795.0
2019-06-27 13:00:00,47.97,48.03,47.96,48.0,139622.0,29.6386,29.6757,29.6324,29.6571,139622.0
2019-06-27 13:30:00,48.0,48.03,47.93,47.99,196892.0,29.6571,29.6757,29.6139,29.651,196892.0
2019-06-27 14:00:00,47.98,48.02,47.92,47.98,245639.0,29.6448,29.6695,29.6077,29.6448,245639.0
2019-06-27 14:30:00,47.99,48.03,47.95,48.0,187199.0,29.651,29.6757,29.6262,29.6571,187199.0
2019-06-27 15:00:00,48.0,48.02,47.95,47.98,246507.0,29.6571,29.6695,29.6262,29.6448,246507.0
2019-06-27 15:30:00,47.97,48.07,47.88,47.9,612465.0,29.6386,29.7004,29.583,29.5953,612465.0
2019-06-28 09:30:00,47.82,48.06,47.69,47.8,592514.0,29.5459,29.6942,29.4656,29.5336,592514.0
2019-06-28 10:00:00,47.8,47.85,47.68,47.69,423588.0,29.5336,29.5645,29.4594,29.4656,423588.0
2019-06-28 10:30:00,47.7,47.73,47.37,47.57,551457.0,29.4718,29.4903,29.2679,29.3915,551457.0
2019-06-28 11:00:00,47.57,47.58,47.4,47.49,358429.0,29.3915,29.3976,29.2864,29.342,358429.0
2019-06-28 11:30:00,47.48,47.53,47.4,47.48,352722.0,29.3358,29.3667,29.2864,29.3358,352722.0
2019-06-28 12:00:00,47.48,47.6,47.37,47.59,370031.0,29.3358,29.41,29.2679,29.4038,370031.0
2019-06-28 12:30:00,47.59,47.63,47.53,47.6,370590.0,29.4038,29.4285,29.3667,29.41,370590.0
2019-06-28 13:00:00,47.6,47.61,47.46,47.49,497928.0,29.41,29.4162,29.3235,29.342,497928.0
2019-06-28 13:30:00,47.5,47.61,47.46,47.55,442060.0,29.3482,29.4162,29.3235,29.3791,442060.0
2019-06-28 14:00:00,47.55,47.58,47.5,47.52,272415.0,29.3791,29.3976,29.3482,29.3606,272415.0
2019-06-28 14:30:00,47.52,47.58,47.46,47.47,429724.0,29.3606,29.3976,29.3235,29.3297,429724.0
2019-06-28 15:00:00,47.47,47.52,47.46,47.48,355733.0,29.3297,29.3606,29.3235,29.3358,355733.0
2019-06-28 15:30:00,47.48,47.51,47.31,47.36,1406915.0,29.3358,29.3544,29.2308,29.2617,1406915.0
2019-07-01 09:30:00,47.73,48.03,47.62,47.88,736068.0,29.4903,29.6757,29.4223,29.583,736068.0
2019-07-01 10:00:00,47.89,48.16,47.89,48.14,576313.0,29.5892,29.756,29.5892,29.7436,576313.0
2019-07-01 10:30:00,48.15,48.38,48.13,48.36,358003.0,29.7498,29.8919,29.7375,29.8796,358003.0
2019-07-01 11:00:00,48.36,48.41,48.14,48.15,278311.0,29.8796,29.9105,29.7436,29.7498,278311.0
2019-07-01 11:30:00,48.16,48.25,48.07,48.13,198311.0,29.756,29.8116,29.7004,29.7375,198311.0
2019-07-01 12:00:00,48.14,48.14,47.95,47.98,205421.0,29.7436,29.7436,29.6262,29.6448,205421.0
2019-07-01 12:30:00,47.98,47.99,47.72,47.75,290581.0,29.6448,29.651,29.4841,29.5027,290581.0
2019-07-01 13:00:00,47.76,47.83,47.66,47.68,227691.0,29.5088,29.5521,29.4471,29.4594,227691.0
2019-07-01 13:30:00,47.69,47.72,47.55,47.61,262106.0,29.4656,29.4841,29.3791,29.4162,262106.0
2019-07-01 14:00:00,47.61,47.63,47.51,47.52,258309.0,29.4162,29.4285,29.3544,29.3606,258309.0
2019-07-01 14:30:00,47.53,47.71,47.5,47.7,268546.0,29.3667,29.478,29.3482,29.4718,268546.0
2019-07-01 15:00:00,47.71,47.86,47.65,47.79,502509.0,29.478,29.5706,29.4409,29.5274,502509.0
2019-07-01 15:30:00,47.8,47.9,47.66,47.7,1048778.0,29.5336,29.5953,29.4471,29.4718,1048778.0
2019-07-02 09:30:00,47.86,48.05,47.62,47.91,462422.0,29.5706,29.688,29.4223,29.6015,462422.0
2019-07-02 10:00:00,47.92,48.28,47.9,48.11,322227.0,29.6077,29.8301,29.5953,29.7251,322227.0
2019-07-02 10:30:00,48.09,48.16,48.05,48.12,193477.0,29.7127,29.756,29.688,29.7313,193477.0
2019-07-02 11:00:00,48.12,48.35,48.1,48.32,342821.0,29.7313,29.8734,29.7189,29.8548,342821.0
2019-07-02 11:30:00,48.33,48.39,48.26,48.32,329703.0,29.861,29.8981,29.8178,29.8548,329703.0
2019-07-02 12:00:00,48.32,48.35,48.06,48.12,217333.0,29.8548,29.8734,29.6942,29.7313,217333.0
2019-07-02 12:30:00,48.13,48.17,48.06,48.12,179792.0,29.7375,29.7622,29.6942,29.7313,179792.0
2019-07-02 13:00:00,48.12,48.14,48.04,48.13,116317.0,29.7313,29.7436,29.6818,29.7375,116317.0
2019-07-02 13:30:00,48.12,48.32,48.11,48.3,149186.0,29.7313,29.8548,29.7251,29.8425,149186.0
2019-07-02 14:00:00,48.3,48.45,48.15,48.43,460648.0,29.8425,29.9352,29.7498,29.9228,460648.0
2019-07-02 14:30:00,48.44,48.56,48.39,48.47,333352.0,29.929,30.0031,29.8981,29.9475,333352.0
2019-07-02 15:00:00,48.47,48.53,48.44,48.47,344606.0,29.9475,29.9846,29.929,29.9475,344606.0
2019-07-02 15:30:00,48.47,48.62,48.43,48.6,868983.0,29.9475,30.0402,29.9228,30.0278,868983.0
2019-07-03 09:30:00,48.97,49.35,48.55,48.55,523037.0,30.2565,30.4912,29.997,29.997,523037.0
2019-07-03 10:00:00,48.56,48.66,48.5,48.57,269990.0,30.0031,30.0649,29.9661,30.0093,269990.0
2019-07-03 10:30:00,48.58,48.74,48.43,48.68,340643.0,30.0155,30.1143,29.9228,30.0773,340643.0
2019-07-03 11:00:00,48.68,48.74,48.62,48.63,206974.0,30.0773,30.1143,30.0402,30.0464,206974.0
2019-07-03 11:30:00,48.63,48.93,48.61,48.93,307637.0,30.0464,30.2317,30.034,30.2317,307637.0
2019-07-03 12:00:00,48.92,49.07,48.87,48.98,315716.0,30.2256,30.3182,30.1947,30.2626,315716.0
2019-07-03 12:30:00,48.98,49.21,48.89,49.17,668830.0,30.2626,30.4047,30.207,30.38,668830.0
2019-07-05 09:30:00,49.07,49.25,48.44,48.68,545737.0,30.3182,30.4295,29.929,30.0773,545737.0
2019-07-05 10:00:00,48.68,48.68,48.37,48.49,219417.0,30.0773,30.0773,29.8857,29.9599,219417.0
2019-07-05 10:30:00,48.51,48.6,48.5,48.54,280198.0,29.9722,30.0278,29.9661,29.9908,280198.0
2019-07-05 11:00:00,48.55,48.57,48.41,48.49,296954.0,29.997,30.0093,29.9105,29.9599,296954.0
2019-07-05 11:30:00,48.48,48.48,48.27,48.4,245293.0,29.9537,29.9537,29.824,29.9043,245293.0
2019-07-05 12:00:00,48.4,48.61,48.39,48.54,213122.0,29.9043,30.034,29.8981,29.9908,213122.0
2019-07-05 12:30:00,48.54,48.7,48.53,48.68,164143.0,29.9908,30.0896,29.9846,30.0773,164143.0
2019-07-05 13:00:00,48.67,48.71,48.57,48.68,125049.0,30.0711,30.0958,30.0093,30.0773,125049.0
2019-07-05 13:30:00,48.68,48.77,48.54,48.58,121305.0,30.0773,30.1329,29.9908,30.0155,121305.0
2019-07-05 14:00:00,48.58,48.69,48.56,48.61,258457.0,30.0155,30.0835,30.0031,30.034,258457.0
2019-07-05 14:30:00,48.62,48.73,48.54,48.7,229654.0,30.0402,30.1082,29.9908,30.0896,229654.0
2019-07-05 15:00:00,48.7,48.75,48.61,48.75,179364.0,30.0896,30.1205,30.034,30.1205,179364.0
2019-07-05 15:30:00,48.75,48.85,48.66,48.75,759092.0,30.1205,30.1823,30.0649,30.1205,759092.0
2019-07-08 09:30:00,48.93,49.52,48.91,49.4,917987.0,30.2317,30.5963,30.2194,30.5221,917987.0
2019-07-08 10:00:00,49.41,49.42,49.04,49.07,461132.0,30.5283,30.5345,30.2997,30.3182,461132.0
2019-07-08 10:30:00,49.09,49.11,48.87,48.91,309894.0,30.3306,30.343,30.1947,30.2194,309894.0
2019-07-08 11:00:00,48.91,48.98,48.67,48.7,351924.0,30.2194,30.2626,30.0711,30.0896,351924.0
2019-07-08 11:30:00,48.69,48.73,48.6,48.72,328423.0,30.0835,30.1082,30.0278,30.102,328423.0
2019-07-08 12:00:00,48.71,48.74,48.63,48.68,192419.0,30.0958,30.1143,30.0464,30.0773,192419.0
2019-07-08 12:30:00,48.68,48.88,48.68,48.83,199571.0,30.0773,30.2008,30.0773,30.17,199571.0
2019-07-08 13:00:00,48.82,49.05,48.82,48.97,234675.0,30.1638,30.3059,30.1638,30.2565,234675.0
2019-07-08 13:30:00,48.97,49.05,48.82,48.9,214883.0,30.2565,30.3059,30.1638,30.2132,214883.0
2019-07-08 14:00:00,48.9,48.93,48.82,48.88,189216.0,30.2132,30.2317,30.1638,30.2008,189216.0
2019-07-08 14:30:00,48.87,49.06,48.87,49.0,258770.0,30.1947,30.3121,30.1947,30.275,258770.0
2019-07-08 15:00:00,49.0,49.11,48.99,49.06,335762.0,30.275,30.343,30.2688,30.3121,335762.0
2019-07-08 15:30:00,49.06,49.17,49.01,49.09,580393.0,30.3121,30.38,30.2812,30.3306,580393.0
2019-07-09 09:30:00,48.82,48.94,48.42,48.55,477645.0,30.1638,30.2379,29.9166,29.997,477645.0
2019-07-09 10:00:00,48.55,48.6,48.3,48.35,320994.0,29.997,30.0278,29.8425,29.8734,320994.0
2019-07-09 10:30:00,48.35,48.67,48.35,48.55,406508.0,29.8734,30.0711,29.8734,29.997,406508.0
2019-07-09 11:00:00,48.55,48.56,48.35,48.35,277114.0,29.997,30.0031,29.8734,29.8734,277114.0
2019-07-09 11:30:00,48.35,48.44,48.32,48.35,201129.0,29.8734,29.929,29.8548,29.8734,201129.0
2019-07-09 12:00:00,48.35,48.49,48.35,48.44,184949.0,29.8734,29.9599,29.8734,29.929,184949.0
2019-07-09 12:30:00,48.44,48.48,48.38,48.39,223010.0,29.929,29.9537,29.8919,29.8981,223010.0
2019-07-09 13:00:00,48.4,48.44,48.35,48.36,155132.0,29.9043,29.929,29.8734,29.8796,155132.0
2019-07-09 13:30:00,48.36,48.41,48.33,48.36,158903.0,29.8796,29.9105,29.861,29.8796,158903.0
2019-07-09 14:00:00,48.36,48.38,48.31,48.32,127478.0,29.8796,29.8919,29.8487,29.8548,127478.0
2019-07-09 14:30:00,48.32,48.32,48.24,48.25,223026.0,29.8548,29.8548,29.8054,29.8116,223026.0
2019-07-09 15:00:00,48.25,48.31,48.21,48.27,261727.0,29.8116,29.8487,29.7869,29.824,261727.0
2019-07-09 15:30:00,48.27,48.45,48.26,48.36,1024450.0,29.824,29.9352,29.8178,29.8796,1024450.0
2019-07-10 09:30:00,48.22,48.83,48.19,48.72,787245.0,29.7931,30.17,29.7745,30.102,787245.0
2019-07-10 10:00:00,48.72,49.12,48.72,49.07,492540.0,30.102,30.3491,30.102,30.3182,492540.0
2019-07-10 10:30:00,49.1,49.26,49.03,49.22,386811.0,30.3368,30.4356,30.2935,30.4109,386811.0
2019-07-10 11:00:00,49.22,49.31,49.06,49.09,453141.0,30.4109,30.4665,30.3121,30.3306,453141.0
2019-07-10 11:30:00,49.08,49.42,49.08,49.36,410848.0,30.3244,30.5345,30.3244,30.4974,410848.0
2019-07-10 12:00:00,49.36,49.39,49.17,49.31,247736.0,30.4974,30.516,30.38,30.4665,247736.0
2019-07-10 12:30:00,49.31,49.5,49.31,49.46,397514.0,30.4665,30.5839,30.4665,30.5592,397514.0
2019-07-10 13:00:00,49.46,49.47,49.33,49.34,184802.0,30.5592,30.5654,30.4789,30.4851,184802.0
2019-07-10 13:30:00,49.34,49.49,49.33,49.33,308537.0,30.4851,30.5777,30.4789,30.4789,308537.0
2019-07-10 14:00:00,49.34,49.42,49.15,49.16,209373.0,30.4851,30.5345,30.3677,30.3738,209373.0
2019-07-10 14:30:00,49.16,49.29,49.08,49.26,221702.0,30.3738,30.4542,30.3244,30.4356,221702.0
2019-07-10 15:00:00,49.26,49.28,49.18,49.22,237684.0,30.4356,30.448,30.3862,30.4109,237684.0
2019-07-10 15:30:00,49.23,49.23,48.95,49.0,784439.0,30.4171,30.4171,30.2441,30.275,784439.0
2019-07-11 09:30:00,49.0,49.5,48.88,49.03,482979.0,30.275,30.5839,30.2008,30.2935,482979.0
2019-07-11 10:00:00,49.03,49.73,49.02,49.55,1079087.0,30.2935,30.726,30.2873,30.6148,1079087.0
2019-07-11 10:30:00,49.55,49.67,49.29,49.34,572793.0,30.6148,30.689,30.4542,30.4851,572793.0
2019-07-11 11:00:00,49.36,49.39,49.08,49.11,270855.0,30.4974,30.516,30.3244,30.343,270855.0
2019-07-11 11:30:00,49.12,49.26,49.02,49.26,199292.0,30.3491,30.4356,30.2873,30.4356,199292.0
2019-07-11 12:00:00,49.25,49.3,49.19,49.22,213508.0,30.4295,30.4603,30.3924,30.4109,213508.0
2019-07-11 12:30:00,49.22,49.22,49.06,49.15,136026.0,30.4109,30.4109,30.3121,30.3677,136026.0
2019-07-11 13:00:00,49.15,49.16,49.01,49.07,119597.0,30.3677,30.3738,30.2812,30.3182,119597.0
2019-07-11 13:30:00,49.07,49.09,48.97,49.07,306759.0,30.3182,30.3306,30.2565,30.3182,306759.0
2019-07-11 14:00:00,49.07,49.14,49.06,49.12,144480.0,30.3182,30.3615,30.3121,30.3491,144480.0
2019-07-11 14:30:00,49.12,49.2,49.1,49.2,183070.0,30.3491,30.3986,30.3368,30.3986,183070.0
2019-07-11 15:00:00,49.21,49.21,49.09,49.12,217476.0,30.4047,30.4047,30.3306,30.3491,217476.0
2019-07-11 15:30:00,49.12,49.31,49.11,49.26,726015.0,30.3491,30.4665,30.343,30.4356,726015.0
2019-07-12 09:30:00,50.0,50.17,49.76,49.83,1173153.0,30.8928,30.9979,30.7446,30.7878,1173153.0
2019-07-12 10:00:00,49.82,50.04,49.74,50.03,524716.0,30.7816,30.9176,30.7322,30.9114,524716.0
2019-07-12 10:30:00,50.02,50.02,49.88,49.98,258565.0,30.9052,30.9052,30.8187,30.8805,258565.0
2019-07-12 11:00:00,49.98,50.01,49.8,49.83,311342.0,30.8805,30.899,30.7693,30.7878,311342.0
2019-07-12 11:30:00,49.83,49.89,49.71,49.78,236073.0,30.7878,30.8249,30.7137,30.7569,236073.0
2019-07-12 12:00:00,49.78,49.81,49.72,49.76,198144.0,30.7569,30.7755,30.7198,30.7446,198144.0
2019-07-12 12:30:00,49.75,49.82,49.68,49.78,199124.0,30.7384,30.7816,30.6951,30.7569,199124.0
2019-07-12 13:00:00,49.79,49.81,49.73,49.77,151040.0,30.7631,30.7755,30.726,30.7507,151040.0
2019-07-12 13:30:00,49.77,49.78,49.7,49.73,184983.0,30.7507,30.7569,30.7075,30.726,184983.0
2019-07-12 14:00:00,49.73,49.75,49.57,49.58,205487.0,30.726,30.7384,30.6272,30.6333,205487.0
2019-07-12 14:30:00,49.58,49.63,49.5,49.54,189359.0,30.6333,30.6642,30.5839,30.6086,189359.0
2019-07-12 15:00:00,49.55,49.57,49.44,49.54,237548.0,30.6148,30.6272,30.5468,30.6086,237548.0
2019-07-12 15:30:00,49.54,49.57,49.45,49.5,677584.0,30.6086,30.6272,30.553,30.5839,677584.0
2019-07-15 09:30:00,49.8,49.94,49.53,49.54,497977.0,30.7693,30.8558,30.6025,30.6086,497977.0
2019-07-15 10:00:00,49.55,49.8,49.52,49.61,254410.0,30.6148,30.7693,30.5963,30.6519,254410.0
2019-07-15 10:30:00,49.6,49.66,49.5,49.65,246054.0,30.6457,30.6828,30.5839,30.6766,246054.0
2019-07-15 11:00:00,49.65,49.66,49.5,49.57,250915.0,30.6766,30.6828,30.5839,30.6272,250915.0
2019-07-15 11:30:00,49.57,49.61,49.5,49.58,188847.0,30.6272,30.6519,30.5839,30.6333,188847.0
2019-07-15 12:00:00,49.57,49.64,49.52,49.62,177605.0,30.6272,30.6704,30.5963,30.6581,177605.0
2019-07-15 12:30:00,49.62,49.66,49.57,49.61,122670.0,30.6581,30.6828,30.6272,30.6519,122670.0
2019-07-15 13:00:00,49.61,49.7,49.6,49.7,105397.0,30.6519,30.7075,30.6457,30.7075,105397.0
2019-07-15 13:30:00,49.7,49.73,49.64,49.69,111155.0,30.7075,30.726,30.6704,30.7013,111155.0
2019-07-15 14:00:00,49.69,49.71,49.6,49.67,155801.0,30.7013,30.7137,30.6457,30.689,155801.0
2019-07-15 14:30:00,49.67,49.72,49.55,49.58,179737.0,30.689,30.7198,30.6148,30.6333,179737.0
2019-07-15 15:00:00,49.58,49.61,49.4,49.41,242326.0,30.6333,30.6519,30.5221,30.5283,242326.0
2019-07-15 15:30:00,49.41,49.56,49.4,49.54,571663.0,30.5283,30.621,30.5221,30.6086,571663.0
2019-07-16 09:30:00,49.31,49.62,49.26,49.49,388164.0,30.4665,30.6581,30.4356,30.5777,388164.0
2019-07-16 10:00:00,49.49,49.63,49.39,49.4,216391.0,30.5777,30.6642,30.516,30.5221,216391.0
2019-07-16 10:30:00,49.39,49.47,49.04,49.08,273217.0,30.516,30.5654,30.2997,30.3244,273217.0
2019-07-16 11:00:00,49.08,49.21,49.04,49.11,196317.0,30.3244,30.4047,30.2997,30.343,196317.0
2019-07-16 11:30:00,49.1,49.21,49.03,49.14,194386.0,30.3368,30.4047,30.2935,30.3615,194386.0
2019-07-16 12:00:00,49.14,49.41,49.12,49.34,188856.0,30.3615,30.5283,30.3491,30.4851,188856.0
2019-07-16 12:30:00,49.34,49.35,49.08,49.13,373476.0,30.4851,30.4912,30.3244,30.3553,373476.0
2019-07-16 13:00:00,49.13,49.3,49.12,49.25,276621.0,30.3553,30.4603,30.3491,30.4295,276621.0
2019-07-16 13:30:00,49.25,49.29,49.16,49.18,293499.0,30.4295,30.4542,30.3738,30.3862,293499.0
2019-07-16 14:00:00,49.19,49.32,49.17,49.22,714949.0,30.3924,30.4727,30.38,30.4109,714949.0
2019-07-16 14:30:00,49.21,49.34,49.21,49.29,171460.0,30.4047,30.4851,30.4047,30.4542,171460.0
2019-07-16 15:00:00,49.29,49.37,49.07,49.37,336604.0,30.4542,30.5036,30.3182,30.5036,336604.0
2019-07-16 15:30:00,49.37,49.46,49.3,49.41,538343.0,30.5036,30.5592,30.4603,30.5283,538343.0
2019-07-17 09:30:00,49.41,49.62,49.33,49.44,447023.0,30.5283,30.6581,30.4789,30.5468,447023.0
2019-07-17 10:00:00,49.44,49.45,49.08,49.11,335690.0,30.5468,30.553,30.3244,30.343,335690.0
2019-07-17 10:30:00,49.11,49.32,49.09,49.23,261033.0,30.343,30.4727,30.3306,30.4171,261033.0
2019-07-17 11:00:00,49.22,49.25,49.09,49.14,240709.0,30.4109,30.4295,30.3306,30.3615,240709.0
2019-07-17 11:30:00,49.14,49.21,49.01,49.12,350734.0,30.3615,30.4047,30.2812,30.3491,350734.0
2019-07-17 12:00:00,49.12,49.27,49.11,49.16,181010.0,30.3491,30.4418,30.343,30.3738,181010.0
2019-07-17 12:30:00,49.16,49.33,49.14,49.26,103738.0,30.3738,30.4789,30.3615,30.4356,103738.0
2019-07-17 13:00:00,49.25,49.34,49.22,49.33,91266.0,30.4295,30.4851,30.4109,30.4789,91266.0
2019-07-17 13:30:00,49.32,49.37,49.25,49.31,147953.0,30.4727,30.5036,30.4295,30.4665,147953.0
2019-07-17 14:00:00,49.32,49.36,49.22,49.34,143644.0,30.4727,30.4974,30.4109,30.4851,143644.0
2019-07-17 14:30:00,49.33,49.41,49.31,49.39,134680.0,30.4789,30.5283,30.4665,30.516,134680.0
2019-07-17 15:00:00,49.39,49.44,49.32,49.42,217302.0,30.516,30.5468,30.4727,30.5345,217302.0
2019-07-17 15:30:00,49.42,49.52,49.36,49.44,596529.0,30.5345,30.5963,30.4974,30.5468,596529.0
2019-07-18 09:30:00,50.04,50.48,49.73,50.4,1159376.0,30.9176,31.1894,30.726,31.14,1159376.0
2019-07-18 10:00:00,50.41,50.47,50.24,50.41,524336.0,31.1462,31.1832,31.0411,31.1462,524336.0
2019-07-18 10:30:00,50.39,50.59,50.28,50.5,420461.0,31.1338,31.2574,31.0658,31.2018,420461.0
2019-07-18 11:00:00,50.5,50.64,50.47,50.61,312591.0,31.2018,31.2883,31.1832,31.2697,312591.0
2019-07-18 11:30:00,50.6,50.65,50.46,50.52,527316.0,31.2636,31.2945,31.1771,31.2141,527316.0
2019-07-18 12:00:00,50.53,50.88,50.51,50.85,305257.0,31.2203,31.4366,31.208,31.418,305257.0
2019-07-18 12:30:00,50.85,51.06,50.84,50.95,575675.0,31.418,31.5478,31.4118,31.4798,575675.0
2019-07-18 13:00:00,50.95,51.12,50.93,51.01,536587.0,31.4798,31.5848,31.4675,31.5169,536587.0
2019-07-18 13:30:00,51.01,51.06,50.9,50.91,421938.0,31.5169,31.5478,31.4489,31.4551,421938.0
2019-07-18 14:00:00,50.9,51.09,50.89,51.0,369564.0,31.4489,31.5663,31.4427,31.5107,369564.0
2019-07-18 14:30:00,51.0,51.09,50.93,51.07,375472.0,31.5107,31.5663,31.4675,31.554,375472.0
2019-07-18 15:00:00,51.07,51.11,50.81,50.96,896498.0,31.554,31.5787,31.3933,31.486,896498.0
2019-07-18 15:30:00,50.95,50.96,50.5,50.53,1349781.0,31.4798,31.486,31.2018,31.2203,1349781.0
2019-07-19 09:30:00,50.86,50.9,50.52,50.6,628208.0,31.4242,31.4489,31.2141,31.2636,628208.0
2019-07-19 10:00:00,50.61,50.86,50.51,50.66,236435.0,31.2697,31.4242,31.208,31.3006,236435.0
2019-07-19 10:30:00,50.66,50.71,50.57,50.63,277056.0,31.3006,31.3315,31.245,31.2821,277056.0
2019-07-19 11:00:00,50.63,50.71,50.57,50.66,284982.0,31.2821,31.3315,31.245,31.3006,284982.0
2019-07-19 11:30:00,50.66,50.7,50.53,50.6,181860.0,31.3006,31.3253,31.2203,31.2636,181860.0
2019-07-19 12:00:00,50.61,50.64,50.54,50.6,187091.0,31.2697,31.2883,31.2265,31.2636,187091.0
2019-07-19 12:30:00,50.59,50.62,50.5,50.6,158532.0,31.2574,31.2759,31.2018,31.2636,158532.0
2019-07-19 13:00:00,50.61,50.66,50.51,50.58,159675.0,31.2697,31.3006,31.208,31.2512,159675.0
2019-07-19 13:30:00,50.58,50.63,50.54,50.63,129503.0,31.2512,31.2821,31.2265,31.2821,129503.0
2019-07-19 14:00:00,50.63,50.64,50.45,50.62,253379.0,31.2821,31.2883,31.1709,31.2759,253379.0
2019-07-19 14:30:00,50.62,50.64,50.52,50.55,200868.0,31.2759,31.2883,31.2141,31.2327,200868.0
2019-07-19 15:00:00,50.55,50.58,50.42,50.48,221431.0,31.2327,31.2512,31.1523,31.1894,221431.0
2019-07-19 15:30:00,50.48,50.59,50.45,50.52,733042.0,31.1894,31.2574,31.1709,31.2141,733042.0
2019-07-22 09:30:00,50.52,50.52,50.12,50.14,306410.0,31.2141,31.2141,30.967,30.9793,306410.0
2019-07-22 10:00:00,50.15,50.23,49.66,49.67,377997.0,30.9855,31.035,30.6828,30.689,377997.0
2019-07-22 10:30:00,49.67,49.74,49.54,49.72,264379.0,30.689,30.7322,30.6086,30.7198,264379.0
2019-07-22 11:00:00,49.71,49.81,49.65,49.72,193809.0,30.7137,30.7755,30.6766,30.7198,193809.0
2019-07-22 11:30:00,49.73,49.81,49.71,49.77,254622.0,30.726,30.7755,30.7137,30.7507,254622.0
2019-07-22 12:00:00,49.78,49.8,49.64,49.76,172570.0,30.7569,30.7693,30.6704,30.7446,172570.0
2019-07-22 12:30:00,49.76,49.8,49.69,49.75,198044.0,30.7446,30.7693,30.7013,30.7384,198044.0
2019-07-22 13:00:00,49.76,49.79,49.66,49.68,157135.0,30.7446,30.7631,30.6828,30.6951,157135.0
2019-07-22 13:30:00,49.68,49.7,49.62,49.64,166817.0,30.6951,30.7075,30.6581,30.6704,166817.0
2019-07-22 14:00:00,49.65,49.69,49.62,49.66,153223.0,30.6766,30.7013,30.6581,30.6828,153223.0
2019-07-22 14:30:00,49.66,49.74,49.62,49.65,223589.0,30.6828,30.7322,30.6581,30.6766,223589.0
2019-07-22 15:00:00,49.66,49.73,49.62,49.68,282964.0,30.6828,30.726,30.6581,30.6951,282964.0
2019-07-22 15:30:00,49.67,49.73,49.54,49.66,999651.0,30.689,30.726,30.6086,30.6828,999651.0
2019-07-23 09:30:00,49.86,50.3,49.71,50.18,611170.0,30.8063,31.0782,30.7137,31.0041,611170.0
2019-07-23 10:00:00,50.18,50.22,50.05,50.17,261808.0,31.0041,31.0288,30.9237,30.9979,261808.0
2019-07-23 10:30:00,50.18,50.29,50.14,50.26,292507.0,31.0041,31.072,30.9793,31.0535,292507.0
2019-07-23 11:00:00,50.26,50.28,50.11,50.18,188349.0,31.0535,31.0658,30.9608,31.0041,188349.0
2019-07-23 11:30:00,50.18,50.26,50.14,50.19,199954.0,31.0041,31.0535,30.9793,31.0102,199954.0
2019-07-23 12:00:00,50.19,50.25,50.16,50.22,187531.0,31.0102,31.0473,30.9917,31.0288,187531.0
2019-07-23 12:30:00,50.21,50.25,50.17,50.18,122318.0,31.0226,31.0473,30.9979,31.0041,122318.0
2019-07-23 13:00:00,50.19,50.19,50.08,50.14,134618.0,31.0102,31.0102,30.9423,30.9793,134618.0
2019-07-23 13:30:00,50.15,50.19,50.07,50.12,299442.0,30.9855,31.0102,30.9361,30.967,299442.0
2019-07-23 14:00:00,50.13,50.21,50.11,50.15,185363.0,30.9732,31.0226,30.9608,30.9855,185363.0
2019-07-23 14:30:00,50.16,50.2,50.11,50.14,202708.0,30.9917,31.0164,30.9608,30.9793,202708.0
2019-07-23 15:00:00,50.15,50.15,50.04,50.05,268988.0,30.9855,30.9855,30.9176,30.9237,268988.0
2019-07-23 15:30:00,50.06,50.07,49.87,50.02,1133543.0,30.9299,30.9361,30.8125,30.9052,1133543.0
2019-07-24 09:30:00,49.98,50.06,49.63,49.72,407677.0,30.8805,30.9299,30.6642,30.7198,407677.0
2019-07-24 10:00:00,49.75,49.84,49.71,49.81,145148.0,30.7384,30.794,30.7137,30.7755,145148.0
2019-07-24 10:30:00,49.82,50.05,49.79,50.04,202884.0,30.7816,30.9237,30.7631,30.9176,202884.0
2019-07-24 11:00:00,50.04,50.1,49.75,49.75,160520.0,30.9176,30.9546,30.7384,30.7384,160520.0
2019-07-24 11:30:00,49.75,49.84,49.71,49.73,211448.0,30.7384,30.794,30.7137,30.726,211448.0
2019-07-24 12:00:00,49.74,49.79,49.62,49.69,170864.0,30.7322,30.7631,30.6581,30.7013,170864.0
2019-07-24 12:30:00,49.7,49.74,49.63,49.69,139308.0,30.7075,30.7322,30.6642,30.7013,139308.0
2019-07-24 13:00:00,49.69,49.73,49.64,49.7,153034.0,30.7013,30.726,30.6704,30.7075,153034.0
2019-07-24 13:30:00,49.69,49.76,49.66,49.69,113511.0,30.7013,30.7446,30.6828,30.7013,113511.0
2019-07-24 14:00:00,49.69,49.8,49.67,49.76,111991.0,30.7013,30.7693,30.689,30.7446,111991.0
2019-07-24 14:30:00,49.76,49.85,49.71,49.71,162460.0,30.7446,30.8002,30.7137,30.7137,162460.0
2019-07-24 15:00:00,49.72,49.73,49.63,49.65,187662.0,30.7198,30.726,30.6642,30.6766,187662.0
2019-07-24 15:30:00,49.66,49.81,49.64,49.77,571236.0,30.6828,30.7755,30.6704,30.7507,571236.0
2019-07-25 09:30:00,49.77,50.02,49.7,49.92,351066.0,30.7507,30.9052,30.7075,30.8434,351066.0
2019-07-25 10:00:00,49.91,50.25,49.89,50.24,202505.0,30.8372,31.0473,30.8249,31.0411,202505.0
2019-07-25 10:30:00,50.24,50.4,50.15,50.39,214920.0,31.0411,31.14,30.9855,31.1338,214920.0
2019-07-25 11:00:00,50.39,50.45,50.26,50.27,182857.0,31.1338,31.1709,31.0535,31.0597,182857.0
2019-07-25 11:30:00,50.26,50.28,49.94,49.97,222541.0,31.0535,31.0658,30.8558,30.8743,222541.0
2019-07-25 12:00:00,49.97,50.01,49.84,49.87,145057.0,30.8743,30.899,30.794,30.8125,145057.0
2019-07-25 12:30:00,49.86,49.89,49.76,49.84,185988.0,30.8063,30.8249,30.7446,30.794,185988.0
2019-07-25 13:00:00,49.85,49.85,49.71,49.8,160088.0,30.8002,30.8002,30.7137,30.7693,160088.0
2019-07-25 13:30:00,49.81,49.88,49.76,49.8,187833.0,30.7755,30.8187,30.7446,30.7693,187833.0
2019-07-25 14:00:00,49.8,49.9,49.77,49.8,217508.0,30.7693,30.8311,30.7507,30.7693,217508.0
2019-07-25 14:30:00,49.79,49.82,49.57,49.57,272003.0,30.7631,30.7816,30.6272,30.6272,272003.0
2019-07-25 15:00:00,49.58,49.62,49.46,49.59,224872.0,30.6333,30.6581,30.5592,30.6395,224872.0
2019-07-25 15:30:00,49.59,49.66,49.51,49.6,537201.0,30.6395,30.6828,30.5901,30.6457,537201.0
2019-07-26 09:30:00,49.52,49.83,49.04,49.8,748127.0,30.5963,30.7878,30.2997,30.7693,748127.0
2019-07-26 10:00:00,49.8,49.98,49.74,49.93,317524.0,30.7693,30.8805,30.7322,30.8496,317524.0
2019-07-26 10:30:00,49.93,50.03,49.76,49.77,237277.0,30.8496,30.9114,30.7446,30.7507,237277.0
2019-07-26 11:00:00,49.76,49.79,49.62,49.76,227659.0,30.7446,30.7631,30.6581,30.7446,227659.0
2019-07-26 11:30:00,49.76,49.81,49.66,49.81,149133.0,30.7446,30.7755,30.6828,30.7755,149133.0
2019-07-26 12:00:00,49.81,49.91,49.77,49.77,151059.0,30.7755,30.8372,30.7507,30.7507,151059.0
2019-07-26 12:30:00,49.78,49.9,49.78,49.88,162384.0,30.7569,30.8311,30.7569,30.8187,162384.0
2019-07-26 13:00:00,49.88,49.94,49.83,49.93,152867.0,30.8187,30.8558,30.7878,30.8496,152867.0
2019-07-26 13:30:00,49.93,49.94,49.75,49.76,188039.0,30.8496,30.8558,30.7384,30.7446,188039.0
2019-07-26 14:00:00,49.75,49.93,49.67,49.93,210651.0,30.7384,30.8496,30.689,30.8496,210651.0
2019-07-26 14:30:00,49.93,50.04,49.91,49.99,328164.0,30.8496,30.9176,30.8372,30.8867,328164.0
2019-07-26 15:00:00,49.99,50.12,49.91,49.93,328797.0,30.8867,30.967,30.8372,30.8496,328797.0
2019-07-26 15:30:00,49.94,50.0,49.85,49.87,904182.0,30.8558,30.8928,30.8002,30.8125,904182.0
2019-07-29 09:30:00,49.95,50.58,49.92,50.41,672822.0,30.862,31.2512,30.8434,31.1462,672822.0
2019-07-29 10:00:00,50.4,50.43,50.05,50.17,322818.0,31.14,31.1585,30.9237,30.9979,322818.0
2019-07-29 10:30:00,50.18,50.34,50.07,50.32,282019.0,31.0041,31.1029,30.9361,31.0906,282019.0
2019-07-29 11:00:00,50.32,50.49,50.18,50.45,310197.0,31.0906,31.1956,31.0041,31.1709,310197.0
2019-07-29 11:30:00,50.45,50.47,50.23,50.28,289754.0,31.1709,31.1832,31.035,31.0658,289754.0
2019-07-29 12:00:00,50.27,50.43,50.12,50.19,270426.0,31.0597,31.1585,30.967,31.0102,270426.0
2019-07-29 12:30:00,50.19,50.31,50.17,50.27,179883.0,31.0102,31.0844,30.9979,31.0597,179883.0
2019-07-29 13:00:00,50.28,50.34,50.18,50.23,199407.0,31.0658,31.1029,31.0041,31.035,199407.0
2019-07-29 13:30:00,50.23,50.33,50.09,50.09,242990.0,31.035,31.0967,30.9485,30.9485,242990.0
2019-07-29 14:00:00,50.09,50.31,50.03,50.23,338067.0,30.9485,31.0844,30.9114,31.035,338067.0
2019-07-29 14:30:00,50.23,50.29,50.15,50.21,200707.0,31.035,31.072,30.9855,31.0226,200707.0
2019-07-29 15:00:00,50.22,50.31,50.17,50.28,247003.0,31.0288,31.0844,30.9979,31.0658,247003.0
2019-07-29 15:30:00,50.28,50.46,50.26,50.31,1036532.0,31.0658,31.1771,31.0535,31.0844,1036532.0
2019-07-30 09:30:00,49.6,49.67,47.35,48.07,3273453.0,30.6457,30.689,29.2555,29.7004,3273453.0
2019-07-30 10:00:00,48.06,48.66,47.95,48.53,1047903.0,29.6942,30.0649,29.6262,29.9846,1047903.0
2019-07-30 10:30:00,48.53,48.77,48.19,48.3,661148.0,29.9846,30.1329,29.7745,29.8425,661148.0
2019-07-30 11:00:00,48.3,48.45,48.1,48.13,516709.0,29.8425,29.9352,29.7189,29.7375,516709.0
2019-07-30 11:30:00,48.13,48.22,47.95,48.0,616139.0,29.7375,29.7931,29.6262,29.6571,616139.0
2019-07-30 12:00:00,48.0,48.79,47.97,48.5,932888.0,29.6571,30.1452,29.6386,29.9661,932888.0
2019-07-30 12:30:00,48.49,48.7,48.29,48.3,378818.0,29.9599,30.0896,29.8363,29.8425,378818.0
2019-07-30 13:00:00,48.3,48.35,48.13,48.21,377751.0,29.8425,29.8734,29.7375,29.7869,377751.0
2019-07-30 13:30:00,48.2,48.29,48.06,48.12,375051.0,29.7807,29.8363,29.6942,29.7313,375051.0
2019-07-30 14:00:00,48.12,48.32,48.11,48.19,492804.0,29.7313,29.8548,29.7251,29.7745,492804.0
2019-07-30 14:30:00,48.19,48.41,48.13,48.3,473357.0,29.7745,29.9105,29.7375,29.8425,473357.0
2019-07-30 15:00:00,48.3,48.37,48.23,48.29,535333.0,29.8425,29.8857,29.7992,29.8363,535333.0
2019-07-30 15:30:00,48.29,48.63,48.28,48.52,1349868.0,29.8363,30.0464,29.8301,29.9784,1349868.0
2019-07-31 09:30:00,48.31,48.55,48.03,48.09,673755.0,29.8487,29.997,29.6757,29.7127,673755.0
2019-07-31 10:00:00,48.09,48.23,47.98,48.11,432349.0,29.7127,29.7992,29.6448,29.7251,432349.0
2019-07-31 10:30:00,48.12,48.12,47.82,47.84,423091.0,29.7313,29.7313,29.5459,29.5583,423091.0
2019-07-31 11:00:00,47.84,47.85,47.72,47.74,419113.0,29.5583,29.5645,29.4841,29.4965,419113.0
2019-07-31 11:30:00,47.73,47.89,47.67,47.86,377795.0,29.4903,29.5892,29.4532,29.5706,377795.0
2019-07-31 12:00:00,47.85,48.0,47.84,47.96,465509.0,29.5645,29.6571,29.5583,29.6324,465509.0
2019-07-31 12:30:00,47.95,48.0,47.93,47.98,291941.0,29.6262,29.6571,29.6139,29.6448,291941.0
2019-07-31 13:00:00,47.97,48.0,47.91,47.94,483701.0,29.6386,29.6571,29.6015,29.6201,483701.0
2019-07-31 13:30:00,47.94,48.04,47.78,47.93,496480.0,29.6201,29.6818,29.5212,29.6139,496480.0
2019-07-31 14:00:00,47.92,47.92,47.6,47.6,546088.0,29.6077,29.6077,29.41,29.41,546088.0
2019-07-31 14:30:00,47.6,47.67,46.72,47.22,1185696.0,29.41,29.4532,28.8663,29.1752,1185696.0
2019-07-31 15:00:00,47.21,47.48,47.13,47.36,831686.0,29.169,29.3358,29.1196,29.2617,831686.0
2019-07-31 15:30:00,47.35,47.41,47.04,47.04,2038002.0,29.2555,29.2926,29.064,29.064,2038002.0
2019-08-01 09:30:00,47.5,48.26,47.4,48.15,1073828.0,29.3482,29.8178,29.2864,29.7498,1073828.0
2019-08-01 10:00:00,48.15,48.48,48.03,48.44,549248.0,29.7498,29.9537,29.6757,29.929,549248.0
2019-08-01 10:30:00,48.46,48.66,48.45,48.52,587618.0,29.9413,30.0649,29.9352,29.9784,587618.0
2019-08-01 11:00:00,48.51,48.53,48.29,48.38,280628.0,29.9722,29.9846,29.8363,29.8919,280628.0
2019-08-01 11:30:00,48.38,48.41,48.22,48.24,258177.0,29.8919,29.9105,29.7931,29.8054,258177.0
2019-08-01 12:00:00,48.23,48.52,48.21,48.38,411867.0,29.7992,29.9784,29.7869,29.8919,411867.0
2019-08-01 12:30:00,48.38,48.51,48.31,48.45,220605.0,29.8919,29.9722,29.8487,29.9352,220605.0
2019-08-01 13:00:00,48.46,48.52,48.12,48.15,317998.0,29.9413,29.9784,29.7313,29.7498,317998.0
2019-08-01 13:30:00,48.17,48.4,48.11,48.29,594902.0,29.7622,29.9043,29.7251,29.8363,594902.0
2019-08-01 14:00:00,48.28,48.45,48.12,48.44,470822.0,29.8301,29.9352,29.7313,29.929,470822.0
2019-08-01 14:30:00,48.45,48.47,48.17,48.28,466127.0,29.9352,29.9475,29.7622,29.8301,466127.0
2019-08-01 15:00:00,48.29,48.38,48.01,48.26,531630.0,29.8363,29.8919,29.6633,29.8178,531630.0
2019-08-01 15:30:00,48.26,48.29,47.88,47.89,1375231.0,29.8178,29.8363,29.583,29.5892,1375231.0
2019-08-02 09:30:00,48.2,48.44,47.75,47.83,532670.0,29.7807,29.929,29.5027,29.5521,532670.0
2019-08-02 10:00:00,47.82,48.24,47.77,48.21,314334.0,29.5459,29.8054,29.515,29.7869,314334.0
2019-08-02 10:30:00,48.21,48.42,48.15,48.21,416058.0,29.7869,29.9166,29.7498,29.7869,416058.0
2019-08-02 11:00:00,48.21,48.35,48.11,48.11,315687.0,29.7869,29.8734,29.7251,29.7251,315687.0
2019-08-02 11:30:00,48.11,48.26,48.06,48.21,480909.0,29.7251,29.8178,29.6942,29.7869,480909.0
2019-08-02 12:00:00,48.22,48.32,48.16,48.23,239611.0,29.7931,29.8548,29.756,29.7992,239611.0
2019-08-02 12:30:00,48.22,48.23,48.05,48.09,248948.0,29.7931,29.7992,29.688,29.7127,248948.0
2019-08-02 13:00:00,48.09,48.12,48.01,48.02,220689.0,29.7127,29.7313,29.6633,29.6695,220689.0
2019-08-02 13:30:00,48.02,48.03,47.88,47.91,251510.0,29.6695,29.6757,29.583,29.6015,251510.0
2019-08-02 14:00:00,47.92,48.01,47.86,47.91,318652.0,29.6077,29.6633,29.5706,29.6015,318652.0
2019-08-02 14:30:00,47.9,48.01,47.85,47.89,243018.0,29.5953,29.6633,29.5645,29.5892,243018.0
2019-08-02 15:00:00,47.9,47.96,47.81,47.94,423067.0,29.5953,29.6324,29.5397,29.6201,423067.0
2019-08-02 15:30:00,47.94,48.29,47.85,47.94,1055006.0,29.6201,29.8363,29.5645,29.6201,1055006.0
2019-08-05 09:30:00,47.54,47.7,47.31,47.34,464344.0,29.3729,29.4718,29.2308,29.2493,464344.0
2019-08-05 10:00:00,47.32,47.54,47.19,47.24,318439.0,29.237,29.3729,29.1567,29.1876,318439.0
2019-08-05 10:30:00,47.23,47.32,47.01,47.17,372259.0,29.1814,29.237,29.0455,29.1443,372259.0
2019-08-05 11:00:00,47.17,47.37,47.1,47.13,295996.0,29.1443,29.2679,29.1011,29.1196,295996.0
2019-08-05 11:30:00,47.13,47.15,46.94,46.97,391691.0,29.1196,29.132,29.0022,29.0207,391691.0
2019-08-05 12:00:00,46.97,47.23,46.92,47.1,312101.0,29.0207,29.1814,28.9898,29.1011,312101.0
2019-08-05 12:30:00,47.1,47.11,46.76,46.8,322955.0,29.1011,29.1072,28.891,28.9157,322955.0
2019-08-05 13:00:00,46.8,46.97,46.76,46.87,233876.0,28.9157,29.0207,28.891,28.959,233876.0
2019-08-05 13:30:00,46.87,46.94,46.81,46.83,257009.0,28.959,29.0022,28.9219,28.9342,257009.0
2019-08-05 14:00:00,46.83,46.89,46.66,46.67,324279.0,28.9342,28.9713,28.8292,28.8354,324279.0
2019-08-05 14:30:00,46.68,46.69,46.42,46.43,591035.0,28.8416,28.8477,28.6809,28.6871,591035.0
2019-08-05 15:00:00,46.42,46.73,46.17,46.69,627192.0,28.6809,28.8725,28.5265,28.8477,627192.0
2019-08-05 15:30:00,46.68,46.9,46.55,46.66,1294013.0,28.8416,28.9775,28.7612,28.8292,1294013.0
2019-08-06 09:30:00,46.91,46.92,46.24,46.36,711745.0,28.9837,28.9898,28.5697,28.6438,711745.0
2019-08-06 10:00:00,46.37,46.55,46.24,46.27,413874.0,28.65,28.7612,28.5697,28.5882,413874.0
2019-08-06 10:30:00,46.28,46.39,45.93,46.16,531325.0,28.5944,28.6624,28.3782,28.5203,531325.0
2019-08-06 11:00:00,46.16,46.31,46.04,46.3,305147.0,28.5203,28.613,28.4461,28.6068,305147.0
2019-08-06 11:30:00,46.31,46.36,46.19,46.29,253699.0,28.613,28.6438,28.5388,28.6006,253699.0
2019-08-06 12:00:00,46.29,46.32,46.12,46.15,186459.0,28.6006,28.6191,28.4956,28.5141,186459.0
2019-08-06 12:30:00,46.15,46.22,46.09,46.16,211527.0,28.5141,28.5573,28.477,28.5203,211527.0
2019-08-06 13:00:00,46.17,46.24,46.15,46.17,233886.0,28.5265,28.5697,28.5141,28.5265,233886.0
2019-08-06 13:30:00,46.16,46.33,46.13,46.23,294251.0,28.5203,28.6253,28.5017,28.5635,294251.0
2019-08-06 14:00:00,46.22,46.33,46.16,46.31,296593.0,28.5573,28.6253,28.5203,28.613,296593.0
2019-08-06 14:30:00,46.31,46.39,46.12,46.19,336489.0,28.613,28.6624,28.4956,28.5388,336489.0
2019-08-06 15:00:00,46.2,46.28,46.13,46.18,345199.0,28.545,28.5944,28.5017,28.5326,345199.0
2019-08-06 15:30:00,46.17,46.38,46.03,46.17,1170899.0,28.5265,28.6562,28.44,28.5265,1170899.0
2019-08-07 09:30:00,45.91,45.95,45.28,45.37,975638.0,28.3658,28.3905,27.9766,28.0322,975638.0
2019-08-07 10:00:00,45.38,45.82,45.24,45.68,683645.0,28.0383,28.3102,27.9518,28.2237,683645.0
2019-08-07 10:30:00,45.69,45.84,45.59,45.76,511260.0,28.2299,28.3226,28.1681,28.2731,511260.0
2019-08-07 11:00:00,45.75,46.0,45.68,45.71,382735.0,28.267,28.4214,28.2237,28.2422,382735.0
2019-08-07 11:30:00,45.71,45.9,45.65,45.73,347417.0,28.2422,28.3596,28.2052,28.2546,347417.0
2019-08-07 12:00:00,45.75,45.76,45.57,45.66,279590.0,28.267,28.2731,28.1557,28.2113,279590.0
2019-08-07 12:30:00,45.66,45.77,45.61,45.73,317615.0,28.2113,28.2793,28.1805,28.2546,317615.0
2019-08-07 13:00:00,45.73,45.79,45.65,45.67,252361.0,28.2546,28.2917,28.2052,28.2175,252361.0
2019-08-07 13:30:00,45.67,45.89,45.67,45.79,464596.0,28.2175,28.3535,28.2175,28.2917,464596.0
2019-08-07 14:00:00,45.79,45.96,45.37,45.94,1476933.0,28.2917,28.3967,28.0322,28.3843,1476933.0
2019-08-07 14:30:00,45.94,46.17,45.87,46.15,549121.0,28.3843,28.5265,28.3411,28.5141,549121.0
2019-08-07 15:00:00,46.15,46.33,46.04,46.32,367274.0,28.5141,28.6253,28.4461,28.6191,367274.0
2019-08-07 15:30:00,46.32,46.44,46.14,46.25,1262047.0,28.6191,28.6933,28.5079,28.5759,1262047.0
2019-08-08 09:30:00,46.22,46.37,45.9,46.19,480350.0,28.5573,28.65,28.3596,28.5388,480350.0
2019-08-08 10:00:00,46.2,46.3,46.15,46.17,380619.0,28.545,28.6068,28.5141,28.5265,380619.0
2019-08-08 10:30:00,46.17,46.34,46.16,46.28,331355.0,28.5265,28.6315,28.5203,28.5944,331355.0
2019-08-08 11:00:00,46.28,46.28,46.03,46.18,558024.0,28.5944,28.5944,28.44,28.5326,558024.0
2019-08-08 11:30:00,46.19,46.27,46.12,46.15,268181.0,28.5388,28.5882,28.4956,28.5141,268181.0
2019-08-08 12:00:00,46.15,46.23,46.05,46.16,678050.0,28.5141,28.5635,28.4523,28.5203,678050.0
2019-08-08 12:30:00,46.16,46.22,46.13,46.2,312823.0,28.5203,28.5573,28.5017,28.545,312823.0
2019-08-08 13:00:00,46.2,46.21,46.12,46.16,351542.0,28.545,28.5512,28.4956,28.5203,351542.0
2019-08-08 13:30:00,46.16,46.21,46.09,46.17,366490.0,28.5203,28.5512,28.477,28.5265,366490.0
2019-08-08 14:00:00,46.18,46.22,46.13,46.2,319430.0,28.5326,28.5573,28.5017,28.545,319430.0
2019-08-08 14:30:00,46.2,46.3,46.17,46.23,373245.0,28.545,28.6068,28.5265,28.5635,373245.0
2019-08-08 15:00:00,46.22,46.44,46.22,46.41,405331.0,28.5573,28.6933,28.5573,28.6747,405331.0
2019-08-08 15:30:00,46.4,46.66,46.37,46.51,1209230.0,28.6686,28.8292,28.65,28.7365,1209230.0
2019-08-09 09:30:00,46.48,46.6,46.29,46.34,519832.0,28.718,28.7921,28.6006,28.6315,519832.0
2019-08-09 10:00:00,46.33,46.33,46.03,46.1,456186.0,28.6253,28.6253,28.44,28.4832,456186.0
2019-08-09 10:30:00,46.11,46.12,45.91,45.99,544965.0,28.4894,28.4956,28.3658,28.4152,544965.0
2019-08-09 11:00:00,45.98,46.0,45.78,45.8,442404.0,28.4091,28.4214,28.2855,28.2978,442404.0
2019-08-09 11:30:00,45.79,45.83,45.63,45.67,382001.0,28.2917,28.3164,28.1928,28.2175,382001.0
2019-08-09 12:00:00,45.66,45.86,45.66,45.71,225447.0,28.2113,28.3349,28.2113,28.2422,225447.0
2019-08-09 12:30:00,45.71,45.95,45.68,45.79,377575.0,28.2422,28.3905,28.2237,28.2917,377575.0
2019-08-09 13:00:00,45.78,46.1,45.77,46.09,910305.0,28.2855,28.4832,28.2793,28.477,910305.0
2019-08-09 13:30:00,46.08,46.25,46.08,46.2,161154.0,28.4708,28.5759,28.4708,28.545,161154.0
2019-08-09 14:00:00,46.21,46.29,46.2,46.21,197086.0,28.5512,28.6006,28.545,28.5512,197086.0
2019-08-09 14:30:00,46.22,46.25,46.14,46.18,191951.0,28.5573,28.5759,28.5079,28.5326,191951.0
2019-08-09 15:00:00,46.19,46.38,46.16,46.29,228514.0,28.5388,28.6562,28.5203,28.6006,228514.0
2019-08-09 15:30:00,46.29,46.42,46.15,46.17,907754.0,28.6006,28.6809,28.5141,28.5265,907754.0
2019-08-12 09:30:00,46.03,46.34,45.88,46.19,380818.0,28.44,28.6315,28.3473,28.5388,380818.0
2019-08-12 10:00:00,46.2,46.24,46.06,46.11,232793.0,28.545,28.5697,28.4585,28.4894,232793.0
2019-08-12 10:30:00,46.11,46.14,45.87,45.93,179210.0,28.4894,28.5079,28.3411,28.3782,179210.0
2019-08-12 11:00:00,45.92,45.96,45.71,45.78,194425.0,28.372,28.3967,28.2422,28.2855,194425.0
2019-08-12 11:30:00,45.77,45.95,45.7,45.93,267458.0,28.2793,28.3905,28.2361,28.3782,267458.0
2019-08-12 12:00:00,45.92,46.13,45.84,46.12,297251.0,28.372,28.5017,28.3226,28.4956,297251.0
2019-08-12 12:30:00,46.13,46.13,45.92,46.01,186840.0,28.5017,28.5017,28.372,28.4276,186840.0
2019-08-12 13:00:00,46.0,46.15,45.98,46.09,143436.0,28.4214,28.5141,28.4091,28.477,143436.0
2019-08-12 13:30:00,46.1,46.14,45.94,46.01,237987.0,28.4832,28.5079,28.3843,28.4276,237987.0
2019-08-12 14:00:00,46.01,46.18,45.98,46.06,242108.0,28.4276,28.5326,28.4091,28.4585,242108.0
2019-08-12 14:30:00,46.06,46.09,45.91,46.0,484020.0,28.4585,28.477,28.3658,28.4214,484020.0
2019-08-12 15:00:00,46.0,46.05,45.96,46.01,184068.0,28.4214,28.4523,28.3967,28.4276,184068.0
2019-08-12 15:30:00,46.0,46.03,45.93,45.98,239420.0,28.4214,28.44,28.3782,28.4091,239420.0
2019-08-13 09:30:00,45.8,46.74,45.73,46.64,454949.0,28.2978,28.8786,28.2546,28.8168,454949.0
2019-08-13 10:00:00,46.66,46.84,46.37,46.75,400171.0,28.8292,28.9404,28.65,28.8848,400171.0
2019-08-13 10:30:00,46.76,46.83,46.44,46.48,326602.0,28.891,28.9342,28.6933,28.718,326602.0
2019-08-13 11:00:00,46.47,46.68,46.43,46.47,412389.0,28.7118,28.8416,28.6871,28.7118,412389.0
2019-08-13 11:30:00,46.46,46.71,46.41,46.63,283136.0,28.7056,28.8601,28.6747,28.8107,283136.0
2019-08-13 12:00:00,46.64,46.73,46.52,46.66,218256.0,28.8168,28.8725,28.7427,28.8292,218256.0
2019-08-13 12:30:00,46.67,46.72,46.58,46.66,170405.0,28.8354,28.8663,28.7798,28.8292,170405.0
2019-08-13 13:00:00,46.66,46.74,46.58,46.73,203323.0,28.8292,28.8786,28.7798,28.8725,203323.0
2019-08-13 13:30:00,46.73,46.85,46.62,46.67,258563.0,28.8725,28.9466,28.8045,28.8354,258563.0
2019-08-13 14:00:00,46.68,46.81,46.65,46.79,183024.0,28.8416,28.9219,28.823,28.9095,183024.0
2019-08-13 14:30:00,46.8,46.93,46.75,46.83,234580.0,28.9157,28.996,28.8848,28.9342,234580.0
2019-08-13 15:00:00,46.83,46.86,46.73,46.84,245050.0,28.9342,28.9528,28.8725,28.9404,245050.0
2019-08-13 15:30:00,46.84,46.88,46.69,46.8,732867.0,28.9404,28.9651,28.8477,28.9157,732867.0
2019-08-14 09:30:00,46.4,46.49,45.97,46.16,625896.0,28.6686,28.7242,28.4029,28.5203,625896.0
2019-08-14 10:00:00,46.15,46.3,45.85,46.24,338316.0,28.5141,28.6068,28.3287,28.5697,338316.0
2019-08-14 10:30:00,46.24,46.31,46.14,46.17,320282.0,28.5697,28.613,28.5079,28.5265,320282.0
2019-08-14 11:00:00,46.18,46.22,46.04,46.13,298351.0,28.5326,28.5573,28.4461,28.5017,298351.0
2019-08-14 11:30:00,46.13,46.19,45.99,46.08,294037.0,28.5017,28.5388,28.4152,28.4708,294037.0
2019-08-14 12:00:00,46.07,46.2,46.02,46.17,235632.0,28.4647,28.545,28.4338,28.5265,235632.0
2019-08-14 12:30:00,46.17,46.25,46.02,46.09,283918.0,28.5265,28.5759,28.4338,28.477,283918.0
2019-08-14 13:00:00,46.09,46.23,46.02,46.14,354231.0,28.477,28.5635,28.4338,28.5079,354231.0
2019-08-14 13:30:00,46.14,46.3,46.13,46.2,339028.0,28.5079,28.6068,28.5017,28.545,339028.0
2019-08-14 14:00:00,46.2,46.22,46.11,46.11,239164.0,28.545,28.5573,28.4894,28.4894,239164.0
2019-08-14 14:30:00,46.12,46.13,45.99,46.08,295002.0,28.4956,28.5017,28.4152,28.4708,295002.0
2019-08-14 15:00:00,46.08,46.2,45.89,46.08,417027.0,28.4708,28.545,28.3535,28.4708,417027.0
2019-08-14 15:30:00,46.07,46.08,45.86,45.88,1070829.0,28.4647,28.4708,28.3349,28.3473,1070829.0
2019-08-15 09:30:00,45.93,46.11,45.78,46.07,583707.0,28.3782,28.4894,28.2855,28.4647,583707.0
2019-08-15 10:00:00,46.07,46.18,45.87,45.88,525641.0,28.4647,28.5326,28.3411,28.3473,525641.0
2019-08-15 10:30:00,45.9,46.08,45.86,45.91,220271.0,28.3596,28.4708,28.3349,28.3658,220271.0
2019-08-15 11:00:00,45.91,46.0,45.86,45.97,218985.0,28.3658,28.4214,28.3349,28.4029,218985.0
2019-08-15 11:30:00,45.98,46.02,45.92,45.98,219885.0,28.4091,28.4338,28.372,28.4091,219885.0
2019-08-15 12:00:00,45.98,46.03,45.89,45.89,285712.0,28.4091,28.44,28.3535,28.3535,285712.0
2019-08-15 12:30:00,45.89,45.95,45.78,45.8,241778.0,28.3535,28.3905,28.2855,28.2978,241778.0
2019-08-15 13:00:00,45.8,45.83,45.62,45.63,260909.0,28.2978,28.3164,28.1866,28.1928,260909.0
2019-08-15 13:30:00,45.62,45.68,45.26,45.31,480263.0,28.1866,28.2237,27.9642,27.9951,480263.0
2019-08-15 14:00:00,45.31,45.57,45.21,45.57,375748.0,27.9951,28.1557,27.9333,28.1557,375748.0
2019-08-15 14:30:00,45.57,45.57,45.39,45.5,368256.0,28.1557,28.1557,28.0445,28.1125,368256.0
2019-08-15 15:00:00,45.5,45.67,45.49,45.59,370349.0,28.1125,28.2175,28.1063,28.1681,370349.0
2019-08-15 15:30:00,45.58,45.7,45.47,45.49,850595.0,28.1619,28.2361,28.094,28.1063,850595.0
2019-08-16 09:30:00,45.7,46.16,45.69,46.09,783127.0,28.2361,28.5203,28.2299,28.477,783127.0
2019-08-16 10:00:00,46.09,46.45,46.05,46.3,464407.0,28.477,28.6995,28.4523,28.6068,464407.0
2019-08-16 10:30:00,46.31,46.4,46.15,46.4,291902.0,28.613,28.6686,28.5141,28.6686,291902.0
2019-08-16 11:00:00,46.4,46.47,46.13,46.19,421250.0,28.6686,28.7118,28.5017,28.5388,421250.0
2019-08-16 11:30:00,46.19,46.62,46.18,46.55,378015.0,28.5388,28.8045,28.5326,28.7612,378015.0
2019-08-16 12:00:00,46.55,46.59,46.44,46.54,183469.0,28.7612,28.786,28.6933,28.7551,183469.0
2019-08-16 12:30:00,46.54,46.73,46.53,46.57,235105.0,28.7551,28.8725,28.7489,28.7736,235105.0
2019-08-16 13:00:00,46.58,46.69,46.58,46.62,145700.0,28.7798,28.8477,28.7798,28.8045,145700.0
2019-08-16 13:30:00,46.61,46.61,46.4,46.55,315587.0,28.7983,28.7983,28.6686,28.7612,315587.0
2019-08-16 14:00:00,46.55,46.55,46.36,46.4,178878.0,28.7612,28.7612,28.6438,28.6686,178878.0
2019-08-16 14:30:00,46.38,46.49,46.37,46.42,193847.0,28.6562,28.7242,28.65,28.6809,193847.0
2019-08-16 15:00:00,46.42,46.55,46.37,46.38,241694.0,28.6809,28.7612,28.65,28.6562,241694.0
2019-08-16 15:30:00,46.38,46.61,46.32,46.48,696419.0,28.6562,28.7983,28.6191,28.718,696419.0
2019-08-19 09:30:00,46.83,47.04,46.77,46.92,463669.0,28.9342,29.064,28.8972,28.9898,463669.0
2019-08-19 10:00:00,46.92,47.0,46.84,46.85,181489.0,28.9898,29.0393,28.9404,28.9466,181489.0
2019-08-19 10:30:00,46.85,47.01,46.82,46.88,252382.0,28.9466,29.0455,28.9281,28.9651,252382.0
2019-08-19 11:00:00,46.88,47.07,46.86,47.04,247357.0,28.9651,29.0825,28.9528,29.064,247357.0
2019-08-19 11:30:00,47.04,47.19,47.01,47.13,170200.0,29.064,29.1567,29.0455,29.1196,170200.0
2019-08-19 12:00:00,47.12,47.19,47.02,47.04,163606.0,29.1134,29.1567,29.0516,29.064,163606.0
2019-08-19 12:30:00,47.04,47.16,47.0,47.09,150458.0,29.064,29.1381,29.0393,29.0949,150458.0
2019-08-19 13:00:00,47.08,47.11,46.93,46.95,177008.0,29.0887,29.1072,28.996,29.0084,177008.0
2019-08-19 13:30:00,46.96,47.0,46.84,46.89,211238.0,29.0146,29.0393,28.9404,28.9713,211238.0
2019-08-19 14:00:00,46.89,46.92,46.81,46.86,142656.0,28.9713,28.9898,28.9219,28.9528,142656.0
2019-08-19 14:30:00,46.86,46.94,46.81,46.87,178216.0,28.9528,29.0022,28.9219,28.959,178216.0
2019-08-19 15:00:00,46.87,46.9,46.65,46.74,285605.0,28.959,28.9775,28.823,28.8786,285605.0
2019-08-19 15:30:00,46.73,46.79,46.64,46.68,656854.0,28.8725,28.9095,28.8168,28.8416,656854.0
2019-08-20 09:30:00,46.62,46.72,45.68,45.76,583935.0,28.8045,28.8663,28.2237,28.2731,583935.0
2019-08-20 10:00:00,45.77,46.09,45.58,46.05,538474.0,28.2793,28.477,28.1619,28.4523,538474.0
2019-08-20 10:30:00,46.05,46.14,45.97,46.05,212313.0,28.4523,28.5079,28.4029,28.4523,212313.0
2019-08-20 11:00:00,46.06,46.26,46.05,46.15,288667.0,28.4585,28.5821,28.4523,28.5141,288667.0
2019-08-20 11:30:00,46.14,46.26,46.06,46.24,219666.0,28.5079,28.5821,28.4585,28.5697,219666.0
2019-08-20 12:00:00,46.25,46.27,46.2,46.23,131409.0,28.5759,28.5882,28.545,28.5635,131409.0
2019-08-20 12:30:00,46.23,46.36,46.16,46.33,176868.0,28.5635,28.6438,28.5203,28.6253,176868.0
2019-08-20 13:00:00,46.32,46.39,46.23,46.26,184224.0,28.6191,28.6624,28.5635,28.5821,184224.0
2019-08-20 13:30:00,46.26,46.32,46.2,46.3,191816.0,28.5821,28.6191,28.545,28.6068,191816.0
2019-08-20 14:00:00,46.3,46.36,46.21,46.22,218581.0,28.6068,28.6438,28.5512,28.5573,218581.0
2019-08-20 14:30:00,46.22,46.33,46.21,46.28,229526.0,28.5573,28.6253,28.5512,28.5944,229526.0
2019-08-20 15:00:00,46.27,46.27,46.08,46.14,264078.0,28.5882,28.5882,28.4708,28.5079,264078.0
2019-08-20 15:30:00,46.14,46.19,46.0,46.04,763510.0,28.5079,28.5388,28.4214,28.4461,763510.0
2019-08-21 09:30:00,46.33,46.53,46.07,46.07,410541.0,28.6253,28.7489,28.4647,28.4647,410541.0
2019-08-21 10:00:00,46.07,46.24,46.02,46.14,294076.0,28.4647,28.5697,28.4338,28.5079,294076.0
2019-08-21 10:30:00,46.13,46.18,45.93,45.98,414988.0,28.5017,28.5326,28.3782,28.4091,414988.0
2019-08-21 11:00:00,45.98,46.14,45.93,46.07,220992.0,28.4091,28.5079,28.3782,28.4647,220992.0
2019-08-21 11:30:00,46.07,46.14,45.94,46.01,247077.0,28.4647,28.5079,28.3843,28.4276,247077.0
2019-08-21 12:00:00,46.02,46.19,46.01,46.08,280505.0,28.4338,28.5388,28.4276,28.4708,280505.0
2019-08-21 12:30:00,46.08,46.13,46.02,46.11,145247.0,28.4708,28.5017,28.4338,28.4894,145247.0
2019-08-21 13:00:00,46.12,46.17,46.04,46.12,190417.0,28.4956,28.5265,28.4461,28.4956,190417.0
2019-08-21 13:30:00,46.12,46.21,46.09,46.17,225257.0,28.4956,28.5512,28.477,28.5265,225257.0
2019-08-21 14:00:00,46.17,46.31,46.08,46.23,276414.0,28.5265,28.613,28.4708,28.5635,276414.0
2019-08-21 14:30:00,46.23,46.26,46.05,46.15,316214.0,28.5635,28.5821,28.4523,28.5141,316214.0
2019-08-21 15:00:00,46.15,46.26,46.12,46.2,316033.0,28.5141,28.5821,28.4956,28.545,316033.0
2019-08-21 15:30:00,46.21,46.29,46.2,46.26,631051.0,28.5512,28.6006,28.545,28.5821,631051.0
2019-08-22 09:30:00,46.0,46.82,45.99,46.76,455958.0,28.4214,28.9281,28.4152,28.891,455958.0
2019-08-22 10:00:00,46.75,46.9,46.49,46.54,310119.0,28.8848,28.9775,28.7242,28.7551,310119.0
2019-08-22 10:30:00,46.54,46.55,46.28,46.33,365802.0,28.7551,28.7612,28.5944,28.6253,365802.0
2019-08-22 11:00:00,46.33,46.55,46.23,46.24,182873.0,28.6253,28.7612,28.5635,28.5697,182873.0
2019-08-22 11:30:00,46.25,46.35,46.25,46.3,169721.0,28.5759,28.6377,28.5759,28.6068,169721.0
2019-08-22 12:00:00,46.29,46.41,46.27,46.3,126842.0,28.6006,28.6747,28.5882,28.6068,126842.0
2019-08-22 12:30:00,46.3,46.39,46.19,46.21,119328.0,28.6068,28.6624,28.5388,28.5512,119328.0
2019-08-22 13:00:00,46.21,46.27,46.17,46.19,168635.0,28.5512,28.5882,28.5265,28.5388,168635.0
2019-08-22 13:30:00,46.19,46.28,46.13,46.22,142069.0,28.5388,28.5944,28.5017,28.5573,142069.0
2019-08-22 14:00:00,46.21,46.29,46.15,46.24,196471.0,28.5512,28.6006,28.5141,28.5697,196471.0
2019-08-22 14:30:00,46.25,46.6,46.25,46.55,418415.0,28.5759,28.7921,28.5759,28.7612,418415.0
2019-08-22 15:00:00,46.54,46.73,46.5,46.59,539278.0,28.7551,28.8725,28.7303,28.786,539278.0
2019-08-22 15:30:00,46.6,46.77,46.53,46.59,1257788.0,28.7921,28.8972,28.7489,28.786,1257788.0
2019-08-23 09:30:00,46.91,47.09,46.66,46.74,878996.0,28.9837,29.0949,28.8292,28.8786,878996.0
2019-08-23 10:00:00,46.74,47.12,46.7,46.95,499462.0,28.8786,29.1134,28.8539,29.0084,499462.0
2019-08-23 10:30:00,46.95,47.02,46.83,46.91,331686.0,29.0084,29.0516,28.9342,28.9837,331686.0
2019-08-23 11:00:00,46.93,46.94,46.34,46.52,571328.0,28.996,29.0022,28.6315,28.7427,571328.0
2019-08-23 11:30:00,46.51,46.55,46.23,46.25,346739.0,28.7365,28.7612,28.5635,28.5759,346739.0
2019-08-23 12:00:00,46.26,46.65,46.2,46.61,334353.0,28.5821,28.823,28.545,28.7983,334353.0
2019-08-23 12:30:00,46.62,46.79,46.52,46.66,484936.0,28.8045,28.9095,28.7427,28.8292,484936.0
2019-08-23 13:00:00,46.66,46.8,46.59,46.72,349161.0,28.8292,28.9157,28.786,28.8663,349161.0
2019-08-23 13:30:00,46.72,47.18,46.69,47.13,571943.0,28.8663,29.1505,28.8477,29.1196,571943.0
2019-08-23 14:00:00,47.12,47.13,46.77,46.78,483388.0,29.1134,29.1196,28.8972,28.9033,483388.0
2019-08-23 14:30:00,46.79,46.82,46.48,46.53,553178.0,28.9095,28.9281,28.718,28.7489,553178.0
2019-08-23 15:00:00,46.52,46.54,46.31,46.36,591513.0,28.7427,28.7551,28.613,28.6438,591513.0
2019-08-23 15:30:00,46.35,46.42,46.15,46.42,1901505.0,28.6377,28.6809,28.5141,28.6809,1901505.0
2019-08-26 09:30:00,46.97,47.04,46.49,46.92,1195174.0,29.0207,29.064,28.7242,28.9898,1195174.0
2019-08-26 10:00:00,46.93,46.98,46.83,46.97,458902.0,28.996,29.0269,28.9342,29.0207,458902.0
2019-08-26 10:30:00,46.97,47.34,46.97,47.3,438416.0,29.0207,29.2493,29.0207,29.2246,438416.0
2019-08-26 11:00:00,47.29,47.58,47.25,47.37,548800.0,29.2185,29.3976,29.1937,29.2679,548800.0
2019-08-26 11:30:00,47.38,47.55,47.35,47.43,488381.0,29.2741,29.3791,29.2555,29.305,488381.0
2019-08-26 12:00:00,47.43,47.62,47.41,47.52,400158.0,29.305,29.4223,29.2926,29.3606,400158.0
2019-08-26 12:30:00,47.52,47.6,47.27,47.29,355120.0,29.3606,29.41,29.2061,29.2185,355120.0
2019-08-26 13:00:00,47.29,47.38,47.23,47.36,330192.0,29.2185,29.2741,29.1814,29.2617,330192.0
2019-08-26 13:30:00,47.36,47.36,47.15,47.17,199824.0,29.2617,29.2617,29.132,29.1443,199824.0
2019-08-26 14:00:00,47.18,47.3,47.04,47.22,700857.0,29.1505,29.2246,29.064,29.1752,700857.0
2019-08-26 14:30:00,47.22,47.23,46.92,47.02,823840.0,29.1752,29.1814,28.9898,29.0516,823840.0
2019-08-26 15:00:00,47.03,47.41,46.89,47.15,1391274.0,29.0578,29.2926,28.9713,29.132,1391274.0
2019-08-26 15:30:00,47.15,47.16,46.87,47.14,2845443.0,29.132,29.1381,28.959,29.1258,2845443.0
2019-08-27 09:30:00,51.11,52.45,50.79,51.16,10716506.0,31.5787,32.4066,31.381,31.6096,10716506.0
2019-08-27 10:00:00,51.17,51.34,50.46,50.61,4188905.0,31.6157,31.7208,31.1771,31.2697,4188905.0
2019-08-27 10:30:00,50.61,51.05,48.88,49.95,6678979.0,31.2697,31.5416,30.2008,30.862,6678979.0
2019-08-27 11:00:00,49.96,50.44,48.0,48.02,5204916.0,30.8681,31.1647,29.6571,29.6695,5204916.0
2019-08-27 11:30:00,48.01,48.19,46.06,46.26,5871066.0,29.6633,29.7745,28.4585,28.5821,5871066.0
2019-08-27 12:00:00,46.25,46.3,45.58,46.22,3124085.0,28.5759,28.6068,28.1619,28.5573,3124085.0
2019-08-27 12:30:00,46.23,46.33,45.6,45.62,1831226.0,28.5635,28.6253,28.1743,28.1866,1831226.0
2019-08-27 13:00:00,45.62,45.64,45.01,45.3,2236719.0,28.1866,28.199,27.8097,27.9889,2236719.0
2019-08-27 13:30:00,45.3,45.75,45.2,45.49,1312869.0,27.9889,28.267,27.9271,28.1063,1312869.0
2019-08-27 14:00:00,45.48,45.6,45.28,45.46,986347.0,28.1001,28.1743,27.9766,28.0878,986347.0
2019-08-27 14:30:00,45.47,45.58,45.12,45.13,1112741.0,28.094,28.1619,27.8777,27.8839,1112741.0
2019-08-27 15:00:00,45.13,45.31,44.83,45.21,1555513.0,27.8839,27.9951,27.6985,27.9333,1555513.0
2019-08-27 15:30:00,45.22,45.36,44.83,45.26,3526183.0,27.9395,28.026,27.6985,27.9642,3526183.0
2019-08-28 09:30:00,45.18,45.49,44.67,45.05,2623753.0,27.9148,28.1063,27.5997,27.8345,2623753.0
2019-08-28 10:00:00,45.05,45.69,44.74,45.69,2278296.0,27.8345,28.2299,27.6429,28.2299,2278296.0
2019-08-28 10:30:00,45.69,46.01,45.65,45.89,1635830.0,28.2299,28.4276,28.2052,28.3535,1635830.0
2019-08-28 11:00:00,45.89,46.34,45.61,46.29,1665731.0,28.3535,28.6315,28.1805,28.6006,1665731.0
2019-08-28 11:30:00,46.29,46.69,46.24,46.41,1142223.0,28.6006,28.8477,28.5697,28.6747,1142223.0
2019-08-28 12:00:00,46.41,46.57,46.38,46.44,1042048.0,28.6747,28.7736,28.6562,28.6933,1042048.0
2019-08-28 12:30:00,46.44,46.48,46.22,46.32,718003.0,28.6933,28.718,28.5573,28.6191,718003.0
2019-08-28 13:00:00,46.32,46.49,46.24,46.31,746142.0,28.6191,28.7242,28.5697,28.613,746142.0
2019-08-28 13:30:00,46.3,46.49,46.3,46.4,462260.0,28.6068,28.7242,28.6068,28.6686,462260.0
2019-08-28 14:00:00,46.4,46.42,46.21,46.23,800694.0,28.6686,28.6809,28.5512,28.5635,800694.0
2019-08-28 14:30:00,46.23,46.28,46.05,46.07,879785.0,28.5635,28.5944,28.4523,28.4647,879785.0
2019-08-28 15:00:00,46.07,46.08,45.83,45.84,837760.0,28.4647,28.4708,28.3164,28.3226,837760.0
2019-08-28 15:30:00,45.83,45.97,45.73,45.85,1732674.0,28.3164,28.4029,28.2546,28.3287,1732674.0
2019-08-29 09:30:00,46.17,46.3,45.31,45.38,962509.0,28.5265,28.6068,27.9951,28.0383,962509.0
2019-08-29 10:00:00,45.37,45.42,45.25,45.37,714643.0,28.0322,28.0631,27.958,28.0322,714643.0
2019-08-29 10:30:00,45.37,45.45,45.02,45.11,976104.0,28.0322,28.0816,27.8159,27.8715,976104.0
2019-08-29 11:00:00,45.12,45.21,44.88,45.04,798845.0,27.8777,27.9333,27.7294,27.8283,798845.0
2019-08-29 11:30:00,45.05,45.29,44.99,45.24,611234.0,27.8345,27.9827,27.7974,27.9518,611234.0
2019-08-29 12:00:00,45.24,45.36,44.71,45.11,1306610.0,27.9518,28.026,27.6244,27.8715,1306610.0
2019-08-29 12:30:00,45.11,45.14,44.36,44.44,1887965.0,27.8715,27.8901,27.4081,27.4576,1887965.0
2019-08-29 13:00:00,44.44,44.58,44.07,44.12,1136392.0,27.4576,27.5441,27.229,27.2598,1136392.0
2019-08-29 13:30:00,44.12,44.47,44.11,44.28,1069537.0,27.2598,27.4761,27.2537,27.3587,1069537.0
2019-08-29 14:00:00,44.29,44.48,43.85,43.89,1872660.0,27.3649,27.4823,27.093,27.1177,1872660.0
2019-08-29 14:30:00,43.9,44.09,43.89,43.95,1221876.0,27.1239,27.2413,27.1177,27.1548,1221876.0
2019-08-29 15:00:00,43.95,44.16,43.91,44.02,1295577.0,27.1548,27.2846,27.1301,27.1981,1295577.0
2019-08-29 15:30:00,44.02,44.34,43.99,44.23,1918748.0,27.1981,27.3958,27.1795,27.3278,1918748.0
2019-08-30 09:30:00,44.06,44.58,44.02,44.23,1202319.0,27.2228,27.5441,27.1981,27.3278,1202319.0
2019-08-30 10:00:00,44.23,44.31,43.86,43.99,1125174.0,27.3278,27.3772,27.0992,27.1795,1125174.0
2019-08-30 10:30:00,43.99,44.08,43.8,43.95,897076.0,27.1795,27.2351,27.0621,27.1548,897076.0
2019-08-30 11:00:00,43.94,43.95,43.81,43.83,577235.0,27.1486,27.1548,27.0683,27.0807,577235.0
2019-08-30 11:30:00,43.83,44.0,43.82,43.92,418856.0,27.0807,27.1857,27.0745,27.1363,418856.0
2019-08-30 12:00:00,43.93,43.97,43.84,43.9,430703.0,27.1425,27.1672,27.0868,27.1239,430703.0
2019-08-30 12:30:00,43.9,43.91,43.82,43.89,503018.0,27.1239,27.1301,27.0745,27.1177,503018.0
2019-08-30 13:00:00,43.89,43.98,43.62,43.68,619046.0,27.1177,27.1733,26.9509,26.988,619046.0
2019-08-30 13:30:00,43.69,43.73,43.57,43.65,682869.0,26.9942,27.0189,26.92,26.9695,682869.0
2019-08-30 14:00:00,43.65,43.75,43.57,43.61,577061.0,26.9695,27.0312,26.92,26.9447,577061.0
2019-08-30 14:30:00,43.62,43.69,43.58,43.63,770468.0,26.9509,26.9942,26.9262,26.9571,770468.0
2019-08-30 15:00:00,43.63,43.7,43.57,43.68,820069.0,26.9571,27.0003,26.92,26.988,820069.0
2019-08-30 15:30:00,43.68,43.82,43.64,43.71,1833970.0,26.988,27.0745,26.9633,27.0065,1833970.0
2019-09-03 09:30:00,43.7,43.89,43.43,43.48,834444.0,27.0003,27.1177,26.8335,26.8644,834444.0
2019-09-03 10:00:00,43.47,43.62,43.07,43.59,761942.0,26.8582,26.9509,26.6111,26.9324,761942.0
2019-09-03 10:30:00,43.57,43.85,43.52,43.84,415694.0,26.92,27.093,26.8891,27.0868,415694.0
2019-09-03 11:00:00,43.83,43.88,43.66,43.77,400650.0,27.0807,27.1116,26.9756,27.0436,400650.0
2019-09-03 11:30:00,43.78,43.94,43.74,43.81,339861.0,27.0498,27.1486,27.0251,27.0683,339861.0
2019-09-03 12:00:00,43.82,43.98,43.81,43.9,402071.0,27.0745,27.1733,27.0683,27.1239,402071.0
2019-09-03 12:30:00,43.89,43.91,43.75,43.81,247978.0,27.1177,27.1301,27.0312,27.0683,247978.0
2019-09-03 13:00:00,43.81,44.02,43.78,44.01,300310.0,27.0683,27.1981,27.0498,27.1919,300310.0
2019-09-03 13:30:00,44.01,44.04,43.85,43.88,341205.0,27.1919,27.2104,27.093,27.1116,341205.0
2019-09-03 14:00:00,43.88,43.99,43.86,43.95,250600.0,27.1116,27.1795,27.0992,27.1548,250600.0
2019-09-03 14:30:00,43.95,44.14,43.93,43.94,378683.0,27.1548,27.2722,27.1425,27.1486,378683.0
2019-09-03 15:00:00,43.93,43.95,43.77,43.9,384460.0,27.1425,27.1548,27.0436,27.1239,384460.0
2019-09-03 15:30:00,43.9,44.09,43.86,44.05,1331394.0,27.1239,27.2413,27.0992,27.2166,1331394.0
2019-09-04 09:30:00,44.26,44.27,43.53,43.72,951857.0,27.3463,27.3525,26.8953,27.0127,951857.0
2019-09-04 10:00:00,43.72,43.97,43.72,43.83,392222.0,27.0127,27.1672,27.0127,27.0807,392222.0
2019-09-04 10:30:00,43.84,43.85,43.65,43.66,298843.0,27.0868,27.093,26.9695,26.9756,298843.0
2019-09-04 11:00:00,43.66,43.73,43.41,43.72,542150.0,26.9756,27.0189,26.8212,27.0127,542150.0
2019-09-04 11:30:00,43.71,44.0,43.71,43.98,410212.0,27.0065,27.1857,27.0065,27.1733,410212.0
2019-09-04 12:00:00,43.98,44.0,43.91,43.91,316200.0,27.1733,27.1857,27.1301,27.1301,316200.0
2019-09-04 12:30:00,43.91,44.14,43.86,44.1,318264.0,27.1301,27.2722,27.0992,27.2475,318264.0
2019-09-04 13:00:00,44.11,44.2,44.1,44.2,272425.0,27.2537,27.3093,27.2475,27.3093,272425.0
2019-09-04 13:30:00,44.19,44.3,44.18,44.28,371861.0,27.3031,27.3711,27.2969,27.3587,371861.0
2019-09-04 14:00:00,44.28,44.42,44.26,44.37,443074.0,27.3587,27.4452,27.3463,27.4143,443074.0
2019-09-04 14:30:00,44.36,44.5,44.34,44.41,486767.0,27.4081,27.4946,27.3958,27.439,486767.0
2019-09-04 15:00:00,44.41,44.42,44.18,44.19,507109.0,27.439,27.4452,27.2969,27.3031,507109.0
2019-09-04 15:30:00,44.2,44.36,44.19,44.3,980987.0,27.3093,27.4081,27.3031,27.3711,980987.0
2019-09-05 09:30:00,44.55,44.6,44.18,44.26,522769.0,27.5255,27.5564,27.2969,27.3463,522769.0
2019-09-05 10:00:00,44.28,44.33,44.01,44.03,464415.0,27.3587,27.3896,27.1919,27.2042,464415.0
2019-09-05 10:30:00,44.04,44.21,43.96,44.01,450727.0,27.2104,27.3155,27.161,27.1919,450727.0
2019-09-05 11:00:00,44.01,44.2,43.94,44.09,473377.0,27.1919,27.3093,27.1486,27.2413,473377.0
2019-09-05 11:30:00,44.09,44.11,43.97,44.02,385810.0,27.2413,27.2537,27.1672,27.1981,385810.0
2019-09-05 12:00:00,44.02,44.17,43.89,44.16,541771.0,27.1981,27.2907,27.1177,27.2846,541771.0
2019-09-05 12:30:00,44.16,44.26,44.12,44.2,476387.0,27.2846,27.3463,27.2598,27.3093,476387.0
2019-09-05 13:00:00,44.2,44.24,44.09,44.21,508739.0,27.3093,27.334,27.2413,27.3155,508739.0
2019-09-05 13:30:00,44.2,44.23,44.12,44.2,241701.0,27.3093,27.3278,27.2598,27.3093,241701.0
2019-09-05 14:00:00,44.2,44.25,44.11,44.16,332604.0,27.3093,27.3402,27.2537,27.2846,332604.0
2019-09-05 14:30:00,44.16,44.19,44.03,44.1,332082.0,27.2846,27.3031,27.2042,27.2475,332082.0
2019-09-05 15:00:00,44.1,44.16,44.07,44.15,388888.0,27.2475,27.2846,27.229,27.2784,388888.0
2019-09-05 15:30:00,44.15,44.16,43.81,43.86,1359867.0,27.2784,27.2846,27.0683,27.0992,1359867.0
2019-09-06 09:30:00,44.02,44.11,43.66,43.87,905679.0,27.1981,27.2537,26.9756,27.1054,905679.0
2019-09-06 10:00:00,43.87,43.98,43.67,43.76,534867.0,27.1054,27.1733,26.9818,27.0374,534867.0
2019-09-06 10:30:00,43.77,43.98,43.66,43.96,695853.0,27.0436,27.1733,26.9756,27.161,695853.0
2019-09-06 11:00:00,43.96,44.08,43.9,44.05,482226.0,27.161,27.2351,27.1239,27.2166,482226.0
2019-09-06 11:30:00,44.05,44.09,43.92,43.93,403585.0,27.2166,27.2413,27.1363,27.1425,403585.0
2019-09-06 12:00:00,43.93,44.03,43.84,43.89,455882.0,27.1425,27.2042,27.0868,27.1177,455882.0
2019-09-06 12:30:00,43.9,44.04,43.84,44.02,243431.0,27.1239,27.2104,27.0868,27.1981,243431.0
2019-09-06 13:00:00,44.02,44.06,43.88,43.97,1000318.0,27.1981,27.2228,27.1116,27.1672,1000318.0
2019-09-06 13:30:00,43.98,44.32,43.93,43.95,993131.0,27.1733,27.3834,27.1425,27.1548,993131.0
2019-09-06 14:00:00,43.96,44.01,43.92,43.99,365678.0,27.161,27.1919,27.1363,27.1795,365678.0
2019-09-06 14:30:00,43.98,44.02,43.94,44.01,235783.0,27.1733,27.1981,27.1486,27.1919,235783.0
2019-09-06 15:00:00,44.01,44.19,43.98,44.09,500706.0,27.1919,27.3031,27.1733,27.2413,500706.0
2019-09-06 15:30:00,44.09,44.13,43.85,43.86,1367647.0,27.2413,27.266,27.093,27.0992,1367647.0
2019-09-09 09:30:00,44.0,44.09,43.62,44.05,1306770.0,27.1857,27.2413,26.9509,27.2166,1306770.0
2019-09-09 10:00:00,44.05,44.28,44.01,44.05,623563.0,27.2166,27.3587,27.1919,27.2166,623563.0
2019-09-09 10:30:00,44.06,44.12,43.8,43.97,1105924.0,27.2228,27.2598,27.0621,27.1672,1105924.0
2019-09-09 11:00:00,43.98,44.16,43.97,44.07,674797.0,27.1733,27.2846,27.1672,27.229,674797.0
2019-09-09 11:30:00,44.07,44.07,43.79,43.87,572107.0,27.229,27.229,27.056,27.1054,572107.0
2019-09-09 12:00:00,43.87,43.96,43.82,43.91,357231.0,27.1054,27.161,27.0745,27.1301,357231.0
2019-09-09 12:30:00,43.91,44.01,43.86,43.96,359097.0,27.1301,27.1919,27.0992,27.161,359097.0
2019-09-09 13:00:00,43.95,43.98,43.83,43.91,554751.0,27.1548,27.1733,27.0807,27.1301,554751.0
2019-09-09 13:30:00,43.9,43.97,43.81,43.89,370161.0,27.1239,27.1672,27.0683,27.1177,370161.0
2019-09-09 14:00:00,43.89,43.97,43.87,43.89,322085.0,27.1177,27.1672,27.1054,27.1177,322085.0
2019-09-09 14:30:00,43.89,43.99,43.88,43.93,419504.0,27.1177,27.1795,27.1116,27.1425,419504.0
2019-09-09 15:00:00,43.93,44.05,43.91,44.03,462778.0,27.1425,27.2166,27.1301,27.2042,462778.0
2019-09-09 15:30:00,44.03,44.12,43.96,44.05,1182930.0,27.2042,27.2598,27.161,27.2166,1182930.0
2019-09-10 09:30:00,43.51,44.07,43.47,44.01,1704301.0,26.883,27.229,26.8582,27.1919,1704301.0
2019-09-10 10:00:00,44.0,44.13,43.94,43.97,676771.0,27.1857,27.266,27.1486,27.1672,676771.0
2019-09-10 10:30:00,43.96,44.03,43.83,44.01,621722.0,27.161,27.2042,27.0807,27.1919,621722.0
2019-09-10 11:00:00,44.0,44.04,43.92,43.96,413720.0,27.1857,27.2104,27.1363,27.161,413720.0
2019-09-10 11:30:00,43.95,44.03,43.92,43.93,487215.0,27.1548,27.2042,27.1363,27.1425,487215.0
2019-09-10 12:00:00,43.93,43.96,43.76,43.91,569312.0,27.1425,27.161,27.0374,27.1301,569312.0
2019-09-10 12:30:00,43.92,43.94,43.82,43.89,370172.0,27.1363,27.1486,27.0745,27.1177,370172.0
2019-09-10 13:00:00,43.89,43.96,43.82,43.87,412627.0,27.1177,27.161,27.0745,27.1054,412627.0
2019-09-10 13:30:00,43.86,44.04,43.83,43.98,588058.0,27.0992,27.2104,27.0807,27.1733,588058.0
2019-09-10 14:00:00,43.99,44.11,43.94,43.98,588542.0,27.1795,27.2537,27.1486,27.1733,588542.0
2019-09-10 14:30:00,43.98,44.04,43.96,44.02,343369.0,27.1733,27.2104,27.161,27.1981,343369.0
2019-09-10 15:00:00,44.02,44.09,44.01,44.04,519803.0,27.1981,27.2413,27.1919,27.2104,519803.0
2019-09-10 15:30:00,44.04,44.24,44.02,44.24,1464826.0,27.2104,27.334,27.1981,27.334,1464826.0
2019-09-11 09:30:00,44.3,44.97,44.1,44.59,1387258.0,27.3711,27.785,27.2475,27.5502,1387258.0
2019-09-11 10:00:00,44.6,44.95,44.53,44.66,542581.0,27.5564,27.7727,27.5132,27.5935,542581.0
2019-09-11 10:30:00,44.65,44.84,44.53,44.8,556769.0,27.5873,27.7047,27.5132,27.68,556769.0
2019-09-11 11:00:00,44.8,44.92,44.68,44.69,580108.0,27.68,27.7541,27.6058,27.612,580108.0
2019-09-11 11:30:00,44.69,44.73,44.43,44.66,755076.0,27.612,27.6367,27.4514,27.5935,755076.0
2019-09-11 12:00:00,44.66,44.7,44.41,44.56,719403.0,27.5935,27.6182,27.439,27.5317,719403.0
2019-09-11 12:30:00,44.55,44.78,43.9,44.11,3159752.0,27.5255,27.6676,27.1239,27.2537,3159752.0
2019-09-11 13:00:00,44.11,44.24,43.65,43.84,1547338.0,27.2537,27.334,26.9695,27.0868,1547338.0
2019-09-11 13:30:00,43.82,44.15,43.82,44.13,639089.0,27.0745,27.2784,27.0745,27.266,639089.0
2019-09-11 14:00:00,44.13,44.39,44.05,44.32,603797.0,27.266,27.4267,27.2166,27.3834,603797.0
2019-09-11 14:30:00,44.31,44.49,44.31,44.45,473620.0,27.3772,27.4885,27.3772,27.4637,473620.0
2019-09-11 15:00:00,44.45,44.53,44.41,44.5,458236.0,27.4637,27.5132,27.439,27.4946,458236.0
2019-09-11 15:30:00,44.5,44.73,44.5,44.71,1600329.0,27.4946,27.6367,27.4946,27.6244,1600329.0
2019-09-12 09:30:00,44.9,44.92,44.0,44.16,1310415.0,27.7418,27.7541,27.1857,27.2846,1310415.0
2019-09-12 10:00:00,44.17,44.53,44.07,44.26,714778.0,27.2907,27.5132,27.229,27.3463,714778.0
2019-09-12 10:30:00,44.26,44.45,44.2,44.35,567411.0,27.3463,27.4637,27.3093,27.402,567411.0
2019-09-12 11:00:00,44.36,44.46,44.25,44.34,657461.0,27.4081,27.4699,27.3402,27.3958,657461.0
2019-09-12 11:30:00,44.34,44.46,44.31,44.34,539914.0,27.3958,27.4699,27.3772,27.3958,539914.0
2019-09-12 12:00:00,44.34,44.41,44.2,44.38,445926.0,27.3958,27.439,27.3093,27.4205,445926.0
2019-09-12 12:30:00,44.38,44.43,44.3,44.3,300702.0,27.4205,27.4514,27.3711,27.3711,300702.0
2019-09-12 13:00:00,44.3,44.34,44.25,44.27,393240.0,27.3711,27.3958,27.3402,27.3525,393240.0
2019-09-12 13:30:00,44.27,44.31,44.25,44.28,371110.0,27.3525,27.3772,27.3402,27.3587,371110.0
2019-09-12 14:00:00,44.28,44.29,44.24,44.29,423801.0,27.3587,27.3649,27.334,27.3649,423801.0
2019-09-12 14:30:00,44.28,44.4,44.26,44.39,400282.0,27.3587,27.4328,27.3463,27.4267,400282.0
2019-09-12 15:00:00,44.38,44.46,44.37,44.43,519566.0,27.4205,27.4699,27.4143,27.4514,519566.0
2019-09-12 15:30:00,44.44,44.54,44.41,44.46,1218594.0,27.4576,27.5193,27.439,27.4699,1218594.0
2019-09-13 09:30:00,43.44,43.51,42.57,42.83,2102566.0,27.3764,27.4205,26.8281,26.9919,2102566.0
2019-09-13 10:00:00,42.83,43.05,42.56,42.77,1596630.0,26.9919,27.1306,26.8218,26.9541,1596630.0
2019-09-13 10:30:00,42.78,42.9,42.66,42.67,1293328.0,26.9604,27.0361,26.8848,26.8911,1293328.0
2019-09-13 11:00:00,42.67,42.77,42.6,42.75,827837.0,26.8911,26.9541,26.847,26.9415,827837.0
2019-09-13 11:30:00,42.76,42.81,42.45,42.48,1219001.0,26.9478,26.9793,26.7525,26.7714,1219001.0
2019-09-13 12:00:00,42.48,42.65,42.42,42.56,850699.0,26.7714,26.8785,26.7336,26.8218,850699.0
2019-09-13 12:30:00,42.56,42.63,42.36,42.37,606109.0,26.8218,26.8659,26.6957,26.702,606109.0
2019-09-13 13:00:00,42.36,42.37,41.97,42.02,1445991.0,26.6957,26.702,26.45,26.4815,1445991.0
2019-09-13 13:30:00,42.02,42.47,42.01,42.47,1481992.0,26.4815,26.7651,26.4752,26.7651,1481992.0
2019-09-13 14:00:00,42.47,42.49,42.31,42.37,859492.0,26.7651,26.7777,26.6642,26.702,859492.0
2019-09-13 14:30:00,42.35,42.49,42.26,42.3,760341.0,26.6894,26.7777,26.6327,26.6579,760341.0
2019-09-13 15:00:00,42.3,42.45,42.23,42.39,1177420.0,26.6579,26.7525,26.6138,26.7147,1177420.0
2019-09-13 15:30:00,42.38,42.39,42.0,42.01,3198191.0,26.7083,26.7147,26.4689,26.4752,3198191.0
2019-09-16 09:30:00,41.49,42.08,41.45,41.91,1839355.0,26.1475,26.5193,26.1223,26.4121,1839355.0
2019-09-16 10:00:00,41.91,42.08,41.72,41.79,1275301.0,26.4121,26.5193,26.2924,26.3365,1275301.0
2019-09-16 10:30:00,41.78,41.84,41.61,41.68,854794.0,26.3302,26.368,26.2231,26.2672,854794.0
2019-09-16 11:00:00,41.68,41.8,41.5,41.51,720588.0,26.2672,26.3428,26.1538,26.1601,720588.0
2019-09-16 11:30:00,41.52,41.57,41.31,41.44,1155464.0,26.1664,26.1979,26.034,26.116,1155464.0
2019-09-16 12:00:00,41.45,41.61,41.35,41.57,670792.0,26.1223,26.2231,26.0592,26.1979,670792.0
2019-09-16 12:30:00,41.58,41.61,41.5,41.55,585810.0,26.2042,26.2231,26.1538,26.1853,585810.0
2019-09-16 13:00:00,41.55,41.59,41.44,41.53,520733.0,26.1853,26.2105,26.116,26.1727,520733.0
2019-09-16 13:30:00,41.54,41.6,41.48,41.52,646326.0,26.179,26.2168,26.1412,26.1664,646326.0
2019-09-16 14:00:00,41.52,41.69,41.43,41.5,768339.0,26.1664,26.2735,26.1096,26.1538,768339.0
2019-09-16 14:30:00,41.49,41.5,41.35,41.39,949361.0,26.1475,26.1538,26.0592,26.0844,949361.0
2019-09-16 15:00:00,41.39,41.51,41.36,41.41,841202.0,26.0844,26.1601,26.0655,26.097,841202.0
2019-09-16 15:30:00,41.41,41.51,41.27,41.42,2763387.0,26.097,26.1601,26.0088,26.1033,2763387.0
2019-09-17 09:30:00,41.5,41.8,41.25,41.72,1162127.0,26.1538,26.3428,25.9962,26.2924,1162127.0
2019-09-17 10:00:00,41.73,41.76,41.58,41.71,597446.0,26.2987,26.3176,26.2042,26.2861,597446.0
2019-09-17 10:30:00,41.7,41.79,41.59,41.66,919795.0,26.2798,26.3365,26.2105,26.2546,919795.0
2019-09-17 11:00:00,41.65,41.73,41.62,41.73,693520.0,26.2483,26.2987,26.2294,26.2987,693520.0
2019-09-17 11:30:00,41.72,41.78,41.3,41.52,1523276.0,26.2924,26.3302,26.0277,26.1664,1523276.0
2019-09-17 12:00:00,41.51,41.65,41.3,41.5,805404.0,26.1601,26.2483,26.0277,26.1538,805404.0
2019-09-17 12:30:00,41.5,41.71,41.41,41.65,402974.0,26.1538,26.2861,26.097,26.2483,402974.0
2019-09-17 13:00:00,41.65,41.66,41.45,41.45,369733.0,26.2483,26.2546,26.1223,26.1223,369733.0
2019-09-17 13:30:00,41.46,41.49,41.35,41.45,371990.0,26.1286,26.1475,26.0592,26.1223,371990.0
2019-09-17 14:00:00,41.46,41.47,41.3,41.31,440338.0,26.1286,26.1349,26.0277,26.034,440338.0
2019-09-17 14:30:00,41.31,41.4,41.26,41.27,436420.0,26.034,26.0907,26.0025,26.0088,436420.0
2019-09-17 15:00:00,41.27,41.38,41.25,41.29,489208.0,26.0088,26.0781,25.9962,26.0214,489208.0
2019-09-17 15:30:00,41.29,41.36,41.24,41.31,1125298.0,26.0214,26.0655,25.9899,26.034,1125298.0
2019-09-18 09:30:00,41.08,41.38,40.82,41.17,1217885.0,25.8891,26.0781,25.7252,25.9458,1217885.0
2019-09-18 10:00:00,41.17,41.3,41.12,41.23,496672.0,25.9458,26.0277,25.9143,25.9836,496672.0
2019-09-18 10:30:00,41.23,41.25,40.97,40.99,559913.0,25.9836,25.9962,25.8198,25.8324,559913.0
2019-09-18 11:00:00,40.99,41.11,40.98,41.1,718931.0,25.8324,25.908,25.8261,25.9017,718931.0
2019-09-18 11:30:00,41.1,41.21,41.05,41.07,990851.0,25.9017,25.971,25.8702,25.8828,990851.0
2019-09-18 12:00:00,41.07,41.15,40.91,40.93,474363.0,25.8828,25.9332,25.7819,25.7945,474363.0
2019-09-18 12:30:00,40.94,41.01,40.82,40.88,469027.0,25.8008,25.845,25.7252,25.763,469027.0
2019-09-18 13:00:00,40.88,40.98,40.82,40.88,747487.0,25.763,25.8261,25.7252,25.763,747487.0
2019-09-18 13:30:00,40.89,40.92,40.8,40.88,554708.0,25.7693,25.7882,25.7126,25.763,554708.0
2019-09-18 14:00:00,40.88,40.99,40.76,40.89,704141.0,25.763,25.8324,25.6874,25.7693,704141.0
2019-09-18 14:30:00,40.88,40.94,40.75,40.87,531553.0,25.763,25.8008,25.6811,25.7567,531553.0
2019-09-18 15:00:00,40.87,40.94,40.75,40.89,547988.0,25.7567,25.8008,25.6811,25.7693,547988.0
2019-09-18 15:30:00,40.89,41.01,40.84,40.85,1824989.0,25.7693,25.845,25.7378,25.7441,1824989.0
2019-09-19 09:30:00,40.86,41.05,40.77,40.85,1245355.0,25.7504,25.8702,25.6937,25.7441,1245355.0
2019-09-19 10:00:00,40.86,40.88,40.74,40.78,755770.0,25.7504,25.763,25.6748,25.7,755770.0
2019-09-19 10:30:00,40.78,40.82,40.59,40.64,764170.0,25.7,25.7252,25.5803,25.6118,764170.0
2019-09-19 11:00:00,40.64,40.69,40.44,40.53,980217.0,25.6118,25.6433,25.4857,25.5425,980217.0
2019-09-19 11:30:00,40.53,40.63,40.51,40.58,786452.0,25.5425,25.6055,25.5299,25.574,786452.0
2019-09-19 12:00:00,40.57,40.58,39.9,39.92,2365117.0,25.5677,25.574,25.1454,25.158,2365117.0
2019-09-19 12:30:00,39.92,40.22,39.91,40.07,1278400.0,25.158,25.3471,25.1517,25.2526,1278400.0
2019-09-19 13:00:00,40.09,40.35,39.9,40.01,1139487.0,25.2652,25.429,25.1454,25.2147,1139487.0
2019-09-19 13:30:00,40.0,40.04,39.74,39.94,1071048.0,25.2084,25.2337,25.0446,25.1706,1071048.0
2019-09-19 14:00:00,39.95,40.02,39.3,39.38,2027133.0,25.1769,25.2211,24.7673,24.8177,2027133.0
2019-09-19 14:30:00,39.38,39.72,39.35,39.69,1489893.0,24.8177,25.032,24.7988,25.0131,1489893.0
2019-09-19 15:00:00,39.69,40.19,39.65,40.06,1585983.0,25.0131,25.3282,24.9879,25.2463,1585983.0
2019-09-19 15:30:00,40.06,40.14,39.98,40.12,2001707.0,25.2463,25.2967,25.1958,25.2841,2001707.0
2019-09-20 09:30:00,40.4,40.45,40.13,40.29,3957500.0,25.4605,25.492,25.2904,25.3912,3957500.0
2019-09-20 10:00:00,40.29,40.64,40.03,40.11,1565458.0,25.3912,25.6118,25.2274,25.2778,1565458.0
2019-09-20 10:30:00,40.12,40.31,39.95,40.18,1472033.0,25.2841,25.4038,25.1769,25.3219,1472033.0
2019-09-20 11:00:00,40.16,40.43,40.11,40.38,753127.0,25.3093,25.4794,25.2778,25.4479,753127.0
2019-09-20 11:30:00,40.38,40.65,40.35,40.54,862121.0,25.4479,25.6181,25.429,25.5488,862121.0
2019-09-20 12:00:00,40.54,40.64,40.44,40.63,398309.0,25.5488,25.6118,25.4857,25.6055,398309.0
2019-09-20 12:30:00,40.63,41.32,40.62,41.22,1755297.0,25.6055,26.0403,25.5992,25.9773,1755297.0
2019-09-20 13:00:00,41.21,41.25,40.53,40.83,1506304.0,25.971,25.9962,25.5425,25.7315,1506304.0
2019-09-20 13:30:00,40.84,40.94,40.58,40.68,926392.0,25.7378,25.8008,25.574,25.637,926392.0
2019-09-20 14:00:00,40.68,40.95,40.63,40.8,1078527.0,25.637,25.8071,25.6055,25.7126,1078527.0
2019-09-20 14:30:00,40.8,41.08,40.73,40.86,1029510.0,25.7126,25.8891,25.6685,25.7504,1029510.0
2019-09-20 15:00:00,40.86,41.0,40.76,40.84,920143.0,25.7504,25.8387,25.6874,25.7378,920143.0
2019-09-20 15:30:00,40.83,40.91,40.69,40.8,2302070.0,25.7315,25.7819,25.6433,25.7126,2302070.0
2019-09-23 09:30:00,40.63,41.16,40.52,41.15,956384.0,25.6055,25.9395,25.5362,25.9332,956384.0
2019-09-23 10:00:00,41.15,41.49,41.15,41.25,806486.0,25.9332,26.1475,25.9332,25.9962,806486.0
2019-09-23 10:30:00,41.27,41.44,41.24,41.39,702327.0,26.0088,26.116,25.9899,26.0844,702327.0
2019-09-23 11:00:00,41.39,41.61,41.37,41.53,691490.0,26.0844,26.2231,26.0718,26.1727,691490.0
2019-09-23 11:30:00,41.52,41.58,41.46,41.52,379176.0,26.1664,26.2042,26.1286,26.1664,379176.0
2019-09-23 12:00:00,41.52,41.54,41.23,41.29,581665.0,26.1664,26.179,25.9836,26.0214,581665.0
2019-09-23 12:30:00,41.29,41.32,41.13,41.22,376371.0,26.0214,26.0403,25.9206,25.9773,376371.0
2019-09-23 13:00:00,41.22,41.3,41.19,41.27,477681.0,25.9773,26.0277,25.9584,26.0088,477681.0
2019-09-23 13:30:00,41.26,41.34,41.2,41.23,481388.0,26.0025,26.0529,25.9647,25.9836,481388.0
2019-09-23 14:00:00,41.24,41.33,41.21,41.26,307383.0,25.9899,26.0466,25.971,26.0025,307383.0
2019-09-23 14:30:00,41.26,41.32,41.16,41.17,338979.0,26.0025,26.0403,25.9395,25.9458,338979.0
2019-09-23 15:00:00,41.17,41.17,41.01,41.03,380048.0,25.9458,25.9458,25.845,25.8576,380048.0
2019-09-23 15:30:00,41.02,41.05,40.67,40.88,1774472.0,25.8513,25.8702,25.6307,25.763,1774472.0
2019-09-24 09:30:00,40.97,41.07,40.58,41.0,1289672.0,25.8198,25.8828,25.574,25.8387,1289672.0
2019-09-24 10:00:00,41.0,41.2,40.94,41.04,657178.0,25.8387,25.9647,25.8008,25.8639,657178.0
2019-09-24 10:30:00,41.04,41.2,40.99,41.09,739000.0,25.8639,25.9647,25.8324,25.8954,739000.0
2019-09-24 11:00:00,41.08,41.13,40.95,41.01,498838.0,25.8891,25.9206,25.8071,25.845,498838.0
2019-09-24 11:30:00,41.02,41.06,40.78,40.95,603414.0,25.8513,25.8765,25.7,25.8071,603414.0
2019-09-24 12:00:00,40.95,41.12,40.95,41.06,424447.0,25.8071,25.9143,25.8071,25.8765,424447.0
2019-09-24 12:30:00,41.07,41.08,40.86,40.94,403595.0,25.8828,25.8891,25.7504,25.8008,403595.0
2019-09-24 13:00:00,40.95,41.08,40.93,41.01,380087.0,25.8071,25.8891,25.7945,25.845,380087.0
2019-09-24 13:30:00,41.02,41.08,40.99,41.08,356026.0,25.8513,25.8891,25.8324,25.8891,356026.0
2019-09-24 14:00:00,41.07,41.19,40.95,41.09,578410.0,25.8828,25.9584,25.8071,25.8954,578410.0
2019-09-24 14:30:00,41.09,41.09,40.9,40.93,718921.0,25.8954,25.8954,25.7756,25.7945,718921.0
2019-09-24 15:00:00,40.93,40.95,40.78,40.87,907434.0,25.7945,25.8071,25.7,25.7567,907434.0
2019-09-24 15:30:00,40.87,40.89,40.69,40.73,1800679.0,25.7567,25.7693,25.6433,25.6685,1800679.0
2019-09-25 09:30:00,41.48,41.65,40.56,40.74,3530737.0,26.1412,26.2483,25.5614,25.6748,3530737.0
2019-09-25 10:00:00,40.74,41.0,40.62,40.69,1444928.0,25.6748,25.8387,25.5992,25.6433,1444928.0
2019-09-25 10:30:00,40.69,40.79,40.4,40.58,1602746.0,25.6433,25.7063,25.4605,25.574,1602746.0
2019-09-25 11:00:00,40.58,40.63,40.03,40.11,1225074.0,25.574,25.6055,25.2274,25.2778,1225074.0
2019-09-25 11:30:00,40.12,40.38,39.96,40.05,1708107.0,25.2841,25.4479,25.1832,25.24,1708107.0
2019-09-25 12:00:00,40.06,40.13,39.51,39.53,1591394.0,25.2463,25.2904,24.8996,24.9122,1591394.0
2019-09-25 12:30:00,39.53,39.78,39.51,39.62,1423636.0,24.9122,25.0698,24.8996,24.969,1423636.0
2019-09-25 13:00:00,39.63,39.67,39.44,39.6,1027897.0,24.9753,25.0005,24.8555,24.9564,1027897.0
2019-09-25 13:30:00,39.59,39.9,39.56,39.9,870483.0,24.9501,25.1454,24.9312,25.1454,870483.0
2019-09-25 14:00:00,39.9,40.23,39.87,40.14,1068314.0,25.1454,25.3534,25.1265,25.2967,1068314.0
2019-09-25 14:30:00,40.14,40.5,40.11,40.38,1347056.0,25.2967,25.5236,25.2778,25.4479,1347056.0
2019-09-25 15:00:00,40.38,40.64,40.25,40.55,1608311.0,25.4479,25.6118,25.366,25.5551,1608311.0
2019-09-25 15:30:00,40.55,40.69,40.5,40.56,2020047.0,25.5551,25.6433,25.5236,25.5614,2020047.0
2019-09-26 09:30:00,39.76,40.5,39.72,40.12,1663677.0,25.0572,25.5236,25.032,25.2841,1663677.0
2019-09-26 10:00:00,40.12,40.28,39.95,40.09,981746.0,25.2841,25.3849,25.1769,25.2652,981746.0
2019-09-26 10:30:00,40.1,40.29,40.08,40.25,683774.0,25.2715,25.3912,25.2589,25.366,683774.0
2019-09-26 11:00:00,40.25,40.4,40.1,40.15,946896.0,25.366,25.4605,25.2715,25.303,946896.0
2019-09-26 11:30:00,40.15,40.19,40.03,40.15,516897.0,25.303,25.3282,25.2274,25.303,516897.0
2019-09-26 12:00:00,40.16,40.25,40.06,40.24,592463.0,25.3093,25.366,25.2463,25.3597,592463.0
2019-09-26 12:30:00,40.23,40.3,40.06,40.14,337191.0,25.3534,25.3975,25.2463,25.2967,337191.0
2019-09-26 13:00:00,40.15,40.3,40.08,40.3,429195.0,25.303,25.3975,25.2589,25.3975,429195.0
2019-09-26 13:30:00,40.3,40.44,40.26,40.41,412635.0,25.3975,25.4857,25.3723,25.4668,412635.0
2019-09-26 14:00:00,40.41,40.7,40.4,40.63,1039394.0,25.4668,25.6496,25.4605,25.6055,1039394.0
2019-09-26 14:30:00,40.64,40.79,40.64,40.69,492490.0,25.6118,25.7063,25.6118,25.6433,492490.0
2019-09-26 15:00:00,40.69,40.72,40.6,40.66,419006.0,25.6433,25.6622,25.5866,25.6244,419006.0
2019-09-26 15:30:00,40.66,40.7,40.56,40.68,1021213.0,25.6244,25.6496,25.5614,25.637,1021213.0
2019-09-27 09:30:00,40.66,40.73,40.4,40.58,835885.0,25.6244,25.6685,25.4605,25.574,835885.0
2019-09-27 10:00:00,40.58,40.59,40.22,40.44,772822.0,25.574,25.5803,25.3471,25.4857,772822.0
2019-09-27 10:30:00,40.44,40.44,40.26,40.38,433098.0,25.4857,25.4857,25.3723,25.4479,433098.0
2019-09-27 11:00:00,40.39,40.45,40.31,40.34,618099.0,25.4542,25.492,25.4038,25.4227,618099.0
2019-09-27 11:30:00,40.35,40.44,40.21,40.25,334819.0,25.429,25.4857,25.3408,25.366,334819.0
2019-09-27 12:00:00,40.25,40.28,40.04,40.08,303520.0,25.366,25.3849,25.2337,25.2589,303520.0
2019-09-27 12:30:00,40.08,40.15,40.06,40.08,262082.0,25.2589,25.303,25.2463,25.2589,262082.0
2019-09-27 13:00:00,40.08,40.26,40.07,40.18,418901.0,25.2589,25.3723,25.2526,25.3219,418901.0
2019-09-27 13:30:00,40.19,40.19,40.0,40.05,310086.0,25.3282,25.3282,25.2084,25.24,310086.0
2019-09-27 14:00:00,40.06,40.07,39.87,39.92,778453.0,25.2463,25.2526,25.1265,25.158,778453.0
2019-09-27 14:30:00,39.93,39.98,39.79,39.86,646382.0,25.1643,25.1958,25.0761,25.1202,646382.0
2019-09-27 15:00:00,39.85,40.04,39.83,40.02,491617.0,25.1139,25.2337,25.1013,25.2211,491617.0
2019-09-27 15:30:00,40.02,40.2,40.0,40.15,932947.0,25.2211,25.3345,25.2084,25.303,932947.0
2019-09-30 09:30:00,40.25,40.61,40.2,40.58,781341.0,25.366,25.5929,25.3345,25.574,781341.0
2019-09-30 10:00:00,40.57,40.83,40.51,40.8,404124.0,25.5677,25.7315,25.5299,25.7126,404124.0
2019-09-30 10:30:00,40.8,41.0,40.79,41.0,608055.0,25.7126,25.8387,25.7063,25.8387,608055.0
2019-09-30 11:00:00,41.0,41.07,40.87,40.89,571597.0,25.8387,25.8828,25.7567,25.7693,571597.0
2019-09-30 11:30:00,40.89,40.96,40.79,40.91,409976.0,25.7693,25.8134,25.7063,25.7819,409976.0
2019-09-30 12:00:00,40.92,41.09,40.89,41.01,401211.0,25.7882,25.8954,25.7693,25.845,401211.0
2019-09-30 12:30:00,41.01,41.01,40.8,40.84,317120.0,25.845,25.845,25.7126,25.7378,317120.0
2019-09-30 13:00:00,40.84,40.85,40.75,40.83,235994.0,25.7378,25.7441,25.6811,25.7315,235994.0
2019-09-30 13:30:00,40.84,40.9,40.79,40.81,346865.0,25.7378,25.7756,25.7063,25.7189,346865.0
2019-09-30 14:00:00,40.81,40.87,40.75,40.84,411499.0,25.7189,25.7567,25.6811,25.7378,411499.0
2019-09-30 14:30:00,40.84,40.91,40.82,40.87,414732.0,25.7378,25.7819,25.7252,25.7567,414732.0
2019-09-30 15:00:00,40.86,40.9,40.79,40.8,503087.0,25.7504,25.7756,25.7063,25.7126,503087.0
2019-09-30 15:30:00,40.8,40.93,40.73,40.9,1166820.0,25.7126,25.7945,25.6685,25.7756,1166820.0
2019-10-01 09:30:00,41.03,41.14,40.88,40.96,712349.0,25.8576,25.9269,25.763,25.8134,712349.0
2019-10-01 10:00:00,40.95,41.04,40.71,40.89,423106.0,25.8071,25.8639,25.6559,25.7693,423106.0
2019-10-01 10:30:00,40.89,40.95,40.82,40.83,319619.0,25.7693,25.8071,25.7252,25.7315,319619.0
2019-10-01 11:00:00,40.82,41.07,40.77,40.9,481146.0,25.7252,25.8828,25.6937,25.7756,481146.0
2019-10-01 11:30:00,40.91,41.03,40.84,41.0,522128.0,25.7819,25.8576,25.7378,25.8387,522128.0
2019-10-01 12:00:00,41.0,41.03,40.85,40.89,459694.0,25.8387,25.8576,25.7441,25.7693,459694.0
2019-10-01 12:30:00,40.91,41.0,40.85,40.97,223404.0,25.7819,25.8387,25.7441,25.8198,223404.0
2019-10-01 13:00:00,40.97,40.98,40.83,40.88,213799.0,25.8198,25.8261,25.7315,25.763,213799.0
2019-10-01 13:30:00,40.89,40.96,40.87,40.91,341602.0,25.7693,25.8134,25.7567,25.7819,341602.0
2019-10-01 14:00:00,40.91,40.93,40.77,40.9,471161.0,25.7819,25.7945,25.6937,25.7756,471161.0
2019-10-01 14:30:00,40.91,41.06,40.89,41.05,316651.0,25.7819,25.8765,25.7693,25.8702,316651.0
2019-10-01 15:00:00,41.05,41.16,41.02,41.16,531668.0,25.8702,25.9395,25.8513,25.9395,531668.0
2019-10-01 15:30:00,41.15,41.18,41.01,41.15,973792.0,25.9332,25.9521,25.845,25.9332,973792.0
2019-10-02 09:30:00,40.97,40.98,40.49,40.63,884833.0,25.8198,25.8261,25.5173,25.6055,884833.0
2019-10-02 10:00:00,40.63,40.78,40.52,40.69,457106.0,25.6055,25.7,25.5362,25.6433,457106.0
2019-10-02 10:30:00,40.68,40.68,40.47,40.6,353221.0,25.637,25.637,25.5046,25.5866,353221.0
2019-10-02 11:00:00,40.61,40.69,40.49,40.51,335094.0,25.5929,25.6433,25.5173,25.5299,335094.0
2019-10-02 11:30:00,40.51,40.51,40.27,40.39,380300.0,25.5299,25.5299,25.3786,25.4542,380300.0
2019-10-02 12:00:00,40.4,40.47,40.34,40.41,264541.0,25.4605,25.5046,25.4227,25.4668,264541.0
2019-10-02 12:30:00,40.41,40.47,40.34,40.46,272304.0,25.4668,25.5046,25.4227,25.4983,272304.0
2019-10-02 13:00:00,40.46,40.54,40.39,40.5,313163.0,25.4983,25.5488,25.4542,25.5236,313163.0
2019-10-02 13:30:00,40.49,40.51,40.34,40.37,627707.0,25.5173,25.5299,25.4227,25.4416,627707.0
2019-10-02 14:00:00,40.37,40.48,40.3,40.35,623159.0,25.4416,25.5109,25.3975,25.429,623159.0
2019-10-02 14:30:00,40.35,40.35,40.18,40.22,753483.0,25.429,25.429,25.3219,25.3471,753483.0
2019-10-02 15:00:00,40.22,40.3,40.14,40.27,586310.0,25.3471,25.3975,25.2967,25.3786,586310.0
2019-10-02 15:30:00,40.29,40.35,40.11,40.22,1755618.0,25.3912,25.429,25.2778,25.3471,1755618.0
2019-10-03 09:30:00,40.2,40.68,40.13,40.59,746790.0,25.3345,25.637,25.2904,25.5803,746790.0
2019-10-03 10:00:00,40.59,40.59,40.17,40.54,621016.0,25.5803,25.5803,25.3156,25.5488,621016.0
2019-10-03 10:30:00,40.54,40.54,40.36,40.48,418039.0,25.5488,25.5488,25.4353,25.5109,418039.0
2019-10-03 11:00:00,40.46,40.61,40.46,40.54,326134.0,25.4983,25.5929,25.4983,25.5488,326134.0
2019-10-03 11:30:00,40.55,40.59,40.48,40.5,192852.0,25.5551,25.5803,25.5109,25.5236,192852.0
2019-10-03 12:00:00,40.51,40.65,40.51,40.62,264420.0,25.5299,25.6181,25.5299,25.5992,264420.0
2019-10-03 12:30:00,40.63,40.68,40.6,40.64,316494.0,25.6055,25.637,25.5866,25.6118,316494.0
2019-10-03 13:00:00,40.65,40.66,40.51,40.63,244114.0,25.6181,25.6244,25.5299,25.6055,244114.0
2019-10-03 13:30:00,40.63,40.66,40.53,40.65,252865.0,25.6055,25.6244,25.5425,25.6181,252865.0
2019-10-03 14:00:00,40.65,40.65,40.55,40.58,327877.0,25.6181,25.6181,25.5551,25.574,327877.0
2019-10-03 14:30:00,40.59,40.6,40.42,40.44,330213.0,25.5803,25.5866,25.4731,25.4857,330213.0
2019-10-03 15:00:00,40.44,40.51,40.39,40.48,563861.0,25.4857,25.5299,25.4542,25.5109,563861.0
2019-10-03 15:30:00,40.48,40.9,40.46,40.84,2313631.0,25.5109,25.7756,25.4983,25.7378,2313631.0
2019-10-04 09:30:00,40.56,40.9,40.55,40.74,810672.0,25.5614,25.7756,25.5551,25.6748,810672.0
2019-10-04 10:00:00,40.74,41.0,40.71,40.91,542409.0,25.6748,25.8387,25.6559,25.7819,542409.0
2019-10-04 10:30:00,40.91,41.03,40.84,41.0,415029.0,25.7819,25.8576,25.7378,25.8387,415029.0
2019-10-04 11:00:00,41.01,41.11,40.96,41.09,363013.0,25.845,25.908,25.8134,25.8954,363013.0
2019-10-04 11:30:00,41.07,41.3,41.07,41.21,511132.0,25.8828,26.0277,25.8828,25.971,511132.0
2019-10-04 12:00:00,41.21,41.25,41.11,41.22,320261.0,25.971,25.9962,25.908,25.9773,320261.0
2019-10-04 12:30:00,41.21,41.34,41.18,41.22,346946.0,25.971,26.0529,25.9521,25.9773,346946.0
2019-10-04 13:00:00,41.22,41.32,41.13,41.32,268117.0,25.9773,26.0403,25.9206,26.0403,268117.0
2019-10-04 13:30:00,41.31,41.42,41.3,41.34,391778.0,26.034,26.1033,26.0277,26.0529,391778.0
2019-10-04 14:00:00,41.34,41.43,41.3,41.37,359991.0,26.0529,26.1096,26.0277,26.0718,359991.0
2019-10-04 14:30:00,41.37,41.38,41.29,41.3,344809.0,26.0718,26.0781,26.0214,26.0277,344809.0
2019-10-04 15:00:00,41.31,41.39,41.27,41.34,351339.0,26.034,26.0844,26.0088,26.0529,351339.0
2019-10-04 15:30:00,41.34,41.66,41.34,41.63,1885177.0,26.0529,26.2546,26.0529,26.2357,1885177.0
2019-10-07 09:30:00,41.98,42.24,41.85,42.05,2461169.0,26.4563,26.6201,26.3743,26.5004,2461169.0
2019-10-07 10:00:00,42.05,42.4,41.98,42.4,660181.0,26.5004,26.721,26.4563,26.721,660181.0
2019-10-07 10:30:00,42.4,42.5,42.36,42.45,805156.0,26.721,26.784,26.6957,26.7525,805156.0
2019-10-07 11:00:00,42.45,42.48,42.24,42.34,704134.0,26.7525,26.7714,26.6201,26.6831,704134.0
2019-10-07 11:30:00,42.34,42.38,42.21,42.29,521555.0,26.6831,26.7083,26.6012,26.6516,521555.0
2019-10-07 12:00:00,42.29,42.33,42.18,42.29,475027.0,26.6516,26.6768,26.5823,26.6516,475027.0
2019-10-07 12:30:00,42.29,42.4,42.25,42.34,469351.0,26.6516,26.721,26.6264,26.6831,469351.0
2019-10-07 13:00:00,42.33,42.38,42.25,42.36,371107.0,26.6768,26.7083,26.6264,26.6957,371107.0
2019-10-07 13:30:00,42.37,42.48,42.32,42.43,465320.0,26.702,26.7714,26.6705,26.7399,465320.0
2019-10-07 14:00:00,42.43,42.56,42.39,42.54,979307.0,26.7399,26.8218,26.7147,26.8092,979307.0
2019-10-07 14:30:00,42.54,42.55,42.27,42.34,499105.0,26.8092,26.8155,26.639,26.6831,499105.0
2019-10-07 15:00:00,42.35,42.35,42.21,42.23,521712.0,26.6894,26.6894,26.6012,26.6138,521712.0
2019-10-07 15:30:00,42.23,42.25,42.05,42.05,2005544.0,26.6138,26.6264,26.5004,26.5004,2005544.0
2019-10-08 09:30:00,42.31,42.64,42.1,42.54,1326463.0,26.6642,26.8722,26.5319,26.8092,1326463.0
2019-10-08 10:00:00,42.54,42.58,42.2,42.22,1100730.0,26.8092,26.8344,26.5949,26.6075,1100730.0
2019-10-08 10:30:00,42.21,42.34,42.2,42.3,838032.0,26.6012,26.6831,26.5949,26.6579,838032.0
2019-10-08 11:00:00,42.3,42.34,42.12,42.15,667112.0,26.6579,26.6831,26.5445,26.5634,667112.0
2019-10-08 11:30:00,42.15,42.23,42.11,42.19,523294.0,26.5634,26.6138,26.5382,26.5886,523294.0
2019-10-08 12:00:00,42.18,42.32,42.15,42.19,433761.0,26.5823,26.6705,26.5634,26.5886,433761.0
2019-10-08 12:30:00,42.19,42.3,42.16,42.23,247974.0,26.5886,26.6579,26.5697,26.6138,247974.0
2019-10-08 13:00:00,42.22,42.22,42.16,42.2,352250.0,26.6075,26.6075,26.5697,26.5949,352250.0
2019-10-08 13:30:00,42.21,42.29,42.2,42.25,224881.0,26.6012,26.6516,26.5949,26.6264,224881.0
2019-10-08 14:00:00,42.25,42.26,42.18,42.22,251914.0,26.6264,26.6327,26.5823,26.6075,251914.0
2019-10-08 14:30:00,42.22,42.27,42.07,42.16,490545.0,26.6075,26.639,26.513,26.5697,490545.0
2019-10-08 15:00:00,42.16,42.27,42.13,42.26,398367.0,26.5697,26.639,26.5508,26.6327,398367.0
2019-10-08 15:30:00,42.26,42.29,42.0,42.0,1312882.0,26.6327,26.6516,26.4689,26.4689,1312882.0
2019-10-09 09:30:00,42.14,42.18,41.68,41.89,691017.0,26.5571,26.5823,26.2672,26.3995,691017.0
2019-10-09 10:00:00,41.89,42.24,41.82,42.24,591813.0,26.3995,26.6201,26.3554,26.6201,591813.0
2019-10-09 10:30:00,42.23,42.43,42.23,42.34,576216.0,26.6138,26.7399,26.6138,26.6831,576216.0
2019-10-09 11:00:00,42.35,42.41,42.26,42.37,456050.0,26.6894,26.7273,26.6327,26.702,456050.0
2019-10-09 11:30:00,42.36,42.39,42.24,42.25,322913.0,26.6957,26.7147,26.6201,26.6264,322913.0
2019-10-09 12:00:00,42.25,42.34,42.19,42.24,302649.0,26.6264,26.6831,26.5886,26.6201,302649.0
2019-10-09 12:30:00,42.24,42.25,42.09,42.2,235144.0,26.6201,26.6264,26.5256,26.5949,235144.0
2019-10-09 13:00:00,42.2,42.27,42.14,42.21,215819.0,26.5949,26.639,26.5571,26.6012,215819.0
2019-10-09 13:30:00,42.21,42.33,42.2,42.3,261286.0,26.6012,26.6768,26.5949,26.6579,261286.0
2019-10-09 14:00:00,42.29,42.38,42.23,42.33,291430.0,26.6516,26.7083,26.6138,26.6768,291430.0
2019-10-09 14:30:00,42.32,42.39,42.3,42.37,252823.0,26.6705,26.7147,26.6579,26.702,252823.0
2019-10-09 15:00:00,42.37,42.42,42.35,42.39,302164.0,26.702,26.7336,26.6894,26.7147,302164.0
2019-10-09 15:30:00,42.39,42.48,42.32,42.45,1099671.0,26.7147,26.7714,26.6705,26.7525,1099671.0
2019-10-10 09:30:00,42.85,43.3,42.67,43.23,1830697.0,27.0045,27.2881,26.8911,27.244,1830697.0
2019-10-10 10:00:00,43.24,43.54,43.17,43.24,1384424.0,27.2503,27.4394,27.2062,27.2503,1384424.0
2019-10-10 10:30:00,43.25,43.44,43.2,43.32,856044.0,27.2566,27.3764,27.2251,27.3007,856044.0
2019-10-10 11:00:00,43.33,43.45,43.27,43.27,569636.0,27.307,27.3827,27.2692,27.2692,569636.0
2019-10-10 11:30:00,43.28,43.33,43.23,43.27,556636.0,27.2755,27.307,27.244,27.2692,556636.0
2019-10-10 12:00:00,43.27,43.3,43.01,43.03,373706.0,27.2692,27.2881,27.1054,27.118,373706.0
2019-10-10 12:30:00,43.04,43.14,43.01,43.03,329731.0,27.1243,27.1873,27.1054,27.118,329731.0
2019-10-10 13:00:00,43.04,43.16,43.02,43.11,288952.0,27.1243,27.1999,27.1117,27.1684,288952.0
2019-10-10 13:30:00,43.11,43.26,43.09,43.19,333193.0,27.1684,27.2629,27.1558,27.2188,333193.0
2019-10-10 14:00:00,43.19,43.22,43.02,43.05,407658.0,27.2188,27.2377,27.1117,27.1306,407658.0
2019-10-10 14:30:00,43.05,43.1,42.94,42.98,350850.0,27.1306,27.1621,27.0613,27.0865,350850.0
2019-10-10 15:00:00,42.98,43.07,42.96,43.05,318523.0,27.0865,27.1432,27.0739,27.1306,318523.0
2019-10-10 15:30:00,43.05,43.09,42.93,42.99,1125331.0,27.1306,27.1558,27.055,27.0928,1125331.0
2019-10-11 09:30:00,43.12,43.12,42.41,42.91,972157.0,27.1747,27.1747,26.7273,27.0424,972157.0
2019-10-11 10:00:00,42.9,43.29,42.86,43.27,679074.0,27.0361,27.2818,27.0109,27.2692,679074.0
2019-10-11 10:30:00,43.27,43.4,43.06,43.07,495922.0,27.2692,27.3512,27.1369,27.1432,495922.0
2019-10-11 11:00:00,43.08,43.21,43.03,43.13,348022.0,27.1495,27.2314,27.118,27.181,348022.0
2019-10-11 11:30:00,43.13,43.24,42.93,42.98,426459.0,27.181,27.2503,27.055,27.0865,426459.0
2019-10-11 12:00:00,42.97,43.02,42.85,42.99,323843.0,27.0802,27.1117,27.0045,27.0928,323843.0
2019-10-11 12:30:00,43.0,43.06,42.84,43.0,228210.0,27.0991,27.1369,26.9982,27.0991,228210.0
2019-10-11 13:00:00,43.0,43.04,42.88,42.9,238605.0,27.0991,27.1243,27.0235,27.0361,238605.0
2019-10-11 13:30:00,42.91,43.07,42.87,43.02,282637.0,27.0424,27.1432,27.0172,27.1117,282637.0
2019-10-11 14:00:00,43.02,43.03,42.87,42.95,218867.0,27.1117,27.118,27.0172,27.0676,218867.0
2019-10-11 14:30:00,42.94,42.99,42.9,42.93,213304.0,27.0613,27.0928,27.0361,27.055,213304.0
2019-10-11 15:00:00,42.94,42.94,42.8,42.81,330409.0,27.0613,27.0613,26.973,26.9793,330409.0
2019-10-11 15:30:00,42.81,42.92,42.54,42.56,1060044.0,26.9793,27.0487,26.8092,26.8218,1060044.0
2019-10-14 09:30:00,42.52,42.76,42.43,42.67,529289.0,26.7966,26.9478,26.7399,26.8911,529289.0
2019-10-14 10:00:00,42.67,42.76,42.51,42.52,285742.0,26.8911,26.9478,26.7903,26.7966,285742.0
2019-10-14 10:30:00,42.53,42.61,42.38,42.52,328880.0,26.8029,26.8533,26.7083,26.7966,328880.0
2019-10-14 11:00:00,42.52,42.64,42.38,42.64,372070.0,26.7966,26.8722,26.7083,26.8722,372070.0
2019-10-14 11:30:00,42.64,42.7,42.56,42.57,245346.0,26.8722,26.91,26.8218,26.8281,245346.0
2019-10-14 12:00:00,42.57,42.74,42.57,42.71,225872.0,26.8281,26.9352,26.8281,26.9163,225872.0
2019-10-14 12:30:00,42.72,42.8,42.69,42.77,203811.0,26.9226,26.973,26.9037,26.9541,203811.0
2019-10-14 13:00:00,42.77,42.8,42.71,42.73,134197.0,26.9541,26.973,26.9163,26.9289,134197.0
2019-10-14 13:30:00,42.72,42.73,42.68,42.7,186270.0,26.9226,26.9289,26.8974,26.91,186270.0
2019-10-14 14:00:00,42.71,42.72,42.62,42.67,261673.0,26.9163,26.9226,26.8596,26.8911,261673.0
2019-10-14 14:30:00,42.66,42.72,42.65,42.71,206219.0,26.8848,26.9226,26.8785,26.9163,206219.0
2019-10-14 15:00:00,42.7,42.78,42.67,42.76,247816.0,26.91,26.9604,26.8911,26.9478,247816.0
2019-10-14 15:30:00,42.76,42.79,42.61,42.73,981013.0,26.9478,26.9667,26.8533,26.9289,981013.0
2019-10-15 09:30:00,42.75,43.19,42.74,42.94,494618.0,26.9415,27.2188,26.9352,27.0613,494618.0
2019-10-15 10:00:00,42.96,43.06,42.88,43.06,376897.0,27.0739,27.1369,27.0235,27.1369,376897.0
2019-10-15 10:30:00,43.06,43.14,42.98,43.09,413611.0,27.1369,27.1873,27.0865,27.1558,413611.0
2019-10-15 11:00:00,43.09,43.31,43.08,43.26,714416.0,27.1558,27.2944,27.1495,27.2629,714416.0
2019-10-15 11:30:00,43.26,43.27,43.17,43.2,411164.0,27.2629,27.2692,27.2062,27.2251,411164.0
2019-10-15 12:00:00,43.21,43.44,43.2,43.43,306795.0,27.2314,27.3764,27.2251,27.3701,306795.0
2019-10-15 12:30:00,43.44,43.57,43.29,43.36,475431.0,27.3764,27.4583,27.2818,27.326,475431.0
2019-10-15 13:00:00,43.36,43.4,43.3,43.3,316617.0,27.326,27.3512,27.2881,27.2881,316617.0
2019-10-15 13:30:00,43.31,43.46,43.21,43.42,389342.0,27.2944,27.389,27.2314,27.3638,389342.0
2019-10-15 14:00:00,43.42,43.48,43.36,43.43,289308.0,27.3638,27.4016,27.326,27.3701,289308.0
2019-10-15 14:30:00,43.41,43.49,43.34,43.37,442719.0,27.3575,27.4079,27.3134,27.3323,442719.0
2019-10-15 15:00:00,43.36,43.43,43.33,43.43,261514.0,27.326,27.3701,27.307,27.3701,261514.0
2019-10-15 15:30:00,43.42,43.46,43.31,43.42,861509.0,27.3638,27.389,27.2944,27.3638,861509.0
2019-10-16 09:30:00,43.45,43.6,43.36,43.41,585473.0,27.3827,27.4772,27.326,27.3575,585473.0
2019-10-16 10:00:00,43.41,43.72,43.3,43.39,528126.0,27.3575,27.5528,27.2881,27.3449,528126.0
2019-10-16 10:30:00,43.39,43.5,43.31,43.42,365965.0,27.3449,27.4142,27.2944,27.3638,365965.0
2019-10-16 11:00:00,43.42,43.45,43.37,43.44,278091.0,27.3638,27.3827,27.3323,27.3764,278091.0
2019-10-16 11:30:00,43.44,43.48,43.39,43.4,214618.0,27.3764,27.4016,27.3449,27.3512,214618.0
2019-10-16 12:00:00,43.39,43.46,43.38,43.45,342510.0,27.3449,27.389,27.3386,27.3827,342510.0
2019-10-16 12:30:00,43.45,43.47,43.4,43.44,289917.0,27.3827,27.3953,27.3512,27.3764,289917.0
2019-10-16 13:00:00,43.44,43.47,43.39,43.45,228487.0,27.3764,27.3953,27.3449,27.3827,228487.0
2019-10-16 13:30:00,43.45,43.47,43.4,43.45,320091.0,27.3827,27.3953,27.3512,27.3827,320091.0
2019-10-16 14:00:00,43.45,43.46,43.39,43.41,255570.0,27.3827,27.389,27.3449,27.3575,255570.0
2019-10-16 14:30:00,43.41,43.45,43.36,43.37,332244.0,27.3575,27.3827,27.326,27.3323,332244.0
2019-10-16 15:00:00,43.36,43.45,43.36,43.43,288936.0,27.326,27.3827,27.326,27.3701,288936.0
2019-10-16 15:30:00,43.42,43.53,43.38,43.52,1407118.0,27.3638,27.4331,27.3386,27.4268,1407118.0
2019-10-17 09:30:00,43.9,43.9,43.53,43.76,975171.0,27.6663,27.6663,27.4331,27.578,975171.0
2019-10-17 10:00:00,43.76,43.97,43.75,43.9,497421.0,27.578,27.7104,27.5717,27.6663,497421.0
2019-10-17 10:30:00,43.89,44.13,43.89,44.0,701368.0,27.66,27.8112,27.66,27.7293,701368.0
2019-10-17 11:00:00,44.0,44.09,43.85,43.88,415243.0,27.7293,27.786,27.6348,27.6537,415243.0
2019-10-17 11:30:00,43.88,43.96,43.82,43.85,360318.0,27.6537,27.7041,27.6159,27.6348,360318.0
2019-10-17 12:00:00,43.86,44.03,43.8,43.98,441510.0,27.6411,27.7482,27.6032,27.7167,441510.0
2019-10-17 12:30:00,43.99,44.04,43.94,43.98,152561.0,27.723,27.7545,27.6915,27.7167,152561.0
2019-10-17 13:00:00,43.97,44.08,43.77,44.0,864757.0,27.7104,27.7797,27.5843,27.7293,864757.0
2019-10-17 13:30:00,43.99,44.1,43.99,44.04,276606.0,27.723,27.7923,27.723,27.7545,276606.0
2019-10-17 14:00:00,44.05,44.08,43.98,44.07,354865.0,27.7608,27.7797,27.7167,27.7734,354865.0
2019-10-17 14:30:00,44.07,44.2,44.06,44.19,367645.0,27.7734,27.8553,27.7671,27.849,367645.0
2019-10-17 15:00:00,44.18,44.26,44.15,44.16,476706.0,27.8427,27.8931,27.8238,27.8301,476706.0
2019-10-17 15:30:00,44.16,44.28,44.1,44.27,1399898.0,27.8301,27.9058,27.7923,27.8994,1399898.0
2019-10-18 09:30:00,44.28,44.57,44.16,44.34,2462268.0,27.9058,28.0885,27.8301,27.9436,2462268.0
2019-10-18 10:00:00,44.34,44.37,44.14,44.24,879241.0,27.9436,27.9625,27.8175,27.8805,879241.0
2019-10-18 10:30:00,44.23,44.38,44.14,44.28,598893.0,27.8742,27.9688,27.8175,27.9058,598893.0
2019-10-18 11:00:00,44.27,44.4,44.25,44.31,1045966.0,27.8994,27.9814,27.8868,27.9247,1045966.0
2019-10-18 11:30:00,44.32,44.44,44.27,44.41,393600.0,27.931,28.0066,27.8994,27.9877,393600.0
2019-10-18 12:00:00,44.4,44.44,44.3,44.34,252957.0,27.9814,28.0066,27.9184,27.9436,252957.0
2019-10-18 12:30:00,44.34,44.42,44.3,44.36,390691.0,27.9436,27.994,27.9184,27.9562,390691.0
2019-10-18 13:00:00,44.36,44.38,44.24,44.3,304092.0,27.9562,27.9688,27.8805,27.9184,304092.0
2019-10-18 13:30:00,44.31,44.35,44.28,44.33,296891.0,27.9247,27.9499,27.9058,27.9373,296891.0
2019-10-18 14:00:00,44.33,44.41,44.3,44.41,260560.0,27.9373,27.9877,27.9184,27.9877,260560.0
2019-10-18 14:30:00,44.41,44.49,44.39,44.47,482537.0,27.9877,28.0381,27.9751,28.0255,482537.0
2019-10-18 15:00:00,44.47,44.48,44.4,44.42,402180.0,28.0255,28.0318,27.9814,27.994,402180.0
2019-10-18 15:30:00,44.41,44.45,44.29,44.32,1425426.0,27.9877,28.0129,27.9121,27.931,1425426.0
2019-10-21 09:30:00,44.55,45.35,44.51,45.28,1284019.0,28.0759,28.5801,28.0507,28.536,1284019.0
2019-10-21 10:00:00,45.28,45.29,45.0,45.15,673554.0,28.536,28.5423,28.3595,28.454,673554.0
2019-10-21 10:30:00,45.15,45.48,45.15,45.46,673180.0,28.454,28.662,28.454,28.6494,673180.0
2019-10-21 11:00:00,45.47,45.49,45.17,45.25,663222.0,28.6557,28.6683,28.4666,28.5171,663222.0
2019-10-21 11:30:00,45.25,45.3,45.13,45.23,356120.0,28.5171,28.5486,28.4414,28.5045,356120.0
2019-10-21 12:00:00,45.24,45.35,45.15,45.34,403248.0,28.5108,28.5801,28.454,28.5738,403248.0
2019-10-21 12:30:00,45.35,45.38,45.24,45.33,374863.0,28.5801,28.599,28.5108,28.5675,374863.0
2019-10-21 13:00:00,45.33,45.34,45.16,45.19,262520.0,28.5675,28.5738,28.4603,28.4792,262520.0
2019-10-21 13:30:00,45.19,45.28,45.13,45.24,285853.0,28.4792,28.536,28.4414,28.5108,285853.0
2019-10-21 14:00:00,45.24,45.27,45.2,45.23,271710.0,28.5108,28.5297,28.4855,28.5045,271710.0
2019-10-21 14:30:00,45.23,45.45,45.23,45.44,379063.0,28.5045,28.6431,28.5045,28.6368,379063.0
2019-10-21 15:00:00,45.44,45.47,45.38,45.42,595601.0,28.6368,28.6557,28.599,28.6242,595601.0
2019-10-21 15:30:00,45.42,45.6,45.36,45.55,1756878.0,28.6242,28.7376,28.5864,28.7061,1756878.0
2019-10-22 09:30:00,45.56,45.69,45.15,45.69,872642.0,28.7124,28.7943,28.454,28.7943,872642.0
2019-10-22 10:00:00,45.69,45.91,45.62,45.84,645534.0,28.7943,28.933,28.7502,28.8889,645534.0
2019-10-22 10:30:00,45.84,45.9,45.76,45.82,536124.0,28.8889,28.9267,28.8385,28.8763,536124.0
2019-10-22 11:00:00,45.81,46.04,45.79,45.96,691685.0,28.87,29.0149,28.8574,28.9645,691685.0
2019-10-22 11:30:00,45.95,45.96,45.81,45.92,344659.0,28.9582,28.9645,28.87,28.9393,344659.0
2019-10-22 12:00:00,45.91,46.09,45.86,46.08,439783.0,28.933,29.0464,28.9015,29.0401,439783.0
2019-10-22 12:30:00,46.07,46.13,46.0,46.03,464404.0,29.0338,29.0716,28.9897,29.0086,464404.0
2019-10-22 13:00:00,46.03,46.09,46.02,46.09,273893.0,29.0086,29.0464,29.0023,29.0464,273893.0
2019-10-22 13:30:00,46.09,46.22,46.09,46.2,365677.0,29.0464,29.1284,29.0464,29.1158,365677.0
2019-10-22 14:00:00,46.2,46.2,46.12,46.15,404883.0,29.1158,29.1158,29.0653,29.0842,404883.0
2019-10-22 14:30:00,46.16,46.16,46.08,46.11,433831.0,29.0905,29.0905,29.0401,29.059,433831.0
2019-10-22 15:00:00,46.11,46.26,46.07,46.25,507432.0,29.059,29.1536,29.0338,29.1473,507432.0
2019-10-22 15:30:00,46.25,46.36,46.2,46.34,1796039.0,29.1473,29.2166,29.1158,29.204,1796039.0
2019-10-23 09:30:00,46.4,46.44,46.07,46.37,913354.0,29.2418,29.267,29.0338,29.2229,913354.0
2019-10-23 10:00:00,46.37,46.46,46.24,46.41,624017.0,29.2229,29.2796,29.141,29.2481,624017.0
2019-10-23 10:30:00,46.41,46.45,46.32,46.41,471097.0,29.2481,29.2733,29.1914,29.2481,471097.0
2019-10-23 11:00:00,46.4,46.56,46.36,46.39,442896.0,29.2418,29.3426,29.2166,29.2355,442896.0
2019-10-23 11:30:00,46.39,46.48,46.31,46.43,304842.0,29.2355,29.2922,29.1851,29.2607,304842.0
2019-10-23 12:00:00,46.43,46.47,46.37,46.38,353334.0,29.2607,29.2859,29.2229,29.2292,353334.0
2019-10-23 12:30:00,46.37,46.45,46.37,46.41,326526.0,29.2229,29.2733,29.2229,29.2481,326526.0
2019-10-23 13:00:00,46.41,46.52,46.38,46.48,339913.0,29.2481,29.3174,29.2292,29.2922,339913.0
2019-10-23 13:30:00,46.48,46.54,46.44,46.52,321657.0,29.2922,29.33,29.267,29.3174,321657.0
2019-10-23 14:00:00,46.51,46.65,46.51,46.59,580750.0,29.3111,29.3994,29.3111,29.3615,580750.0
2019-10-23 14:30:00,46.59,46.68,46.51,46.65,400641.0,29.3615,29.4183,29.3111,29.3994,400641.0
2019-10-23 15:00:00,46.66,46.7,46.6,46.62,814575.0,29.4057,29.4309,29.3678,29.3804,814575.0
2019-10-23 15:30:00,46.61,46.8,46.59,46.75,1562875.0,29.3741,29.4939,29.3615,29.4624,1562875.0
2019-10-24 09:30:00,46.76,46.81,46.37,46.65,837116.0,29.4687,29.5002,29.2229,29.3994,837116.0
2019-10-24 10:00:00,46.65,46.66,46.54,46.62,621965.0,29.3994,29.4057,29.33,29.3804,621965.0
2019-10-24 10:30:00,46.62,46.81,46.6,46.7,516096.0,29.3804,29.5002,29.3678,29.4309,516096.0
2019-10-24 11:00:00,46.7,46.95,46.69,46.95,499669.0,29.4309,29.5884,29.4246,29.5884,499669.0
2019-10-24 11:30:00,46.94,46.99,46.82,46.85,559292.0,29.5821,29.6136,29.5065,29.5254,559292.0
2019-10-24 12:00:00,46.86,46.92,46.85,46.9,383955.0,29.5317,29.5695,29.5254,29.5569,383955.0
2019-10-24 12:30:00,46.89,46.96,46.85,46.9,243253.0,29.5506,29.5947,29.5254,29.5569,243253.0
2019-10-24 13:00:00,46.91,46.94,46.84,46.93,311015.0,29.5632,29.5821,29.5191,29.5758,311015.0
2019-10-24 13:30:00,46.92,46.96,46.84,46.93,502324.0,29.5695,29.5947,29.5191,29.5758,502324.0
2019-10-24 14:00:00,46.94,47.0,46.9,46.94,350579.0,29.5821,29.6199,29.5569,29.5821,350579.0
2019-10-24 14:30:00,46.94,47.12,46.94,47.04,509183.0,29.5821,29.6956,29.5821,29.6451,509183.0
2019-10-24 15:00:00,47.04,47.06,46.98,47.03,462274.0,29.6451,29.6577,29.6073,29.6388,462274.0
2019-10-24 15:30:00,47.03,47.04,46.88,46.93,812691.0,29.6388,29.6451,29.5443,29.5758,812691.0
2019-10-25 09:30:00,46.68,47.04,46.56,46.75,830891.0,29.4183,29.6451,29.3426,29.4624,830891.0
2019-10-25 10:00:00,46.75,46.8,46.54,46.68,456410.0,29.4624,29.4939,29.33,29.4183,456410.0
2019-10-25 10:30:00,46.68,46.93,46.63,46.92,597085.0,29.4183,29.5758,29.3867,29.5695,597085.0
2019-10-25 11:00:00,46.92,47.16,46.91,47.11,356803.0,29.5695,29.7208,29.5632,29.6892,356803.0
2019-10-25 11:30:00,47.12,47.15,46.96,47.05,336420.0,29.6956,29.7145,29.5947,29.6514,336420.0
2019-10-25 12:00:00,47.04,47.13,47.03,47.05,266963.0,29.6451,29.7019,29.6388,29.6514,266963.0
2019-10-25 12:30:00,47.05,47.09,46.96,47.01,284527.0,29.6514,29.6766,29.5947,29.6262,284527.0
2019-10-25 13:00:00,47.01,47.03,46.94,46.97,179387.0,29.6262,29.6388,29.5821,29.601,179387.0
2019-10-25 13:30:00,46.97,46.97,46.75,46.77,237410.0,29.601,29.601,29.4624,29.475,237410.0
2019-10-25 14:00:00,46.77,46.8,46.71,46.73,264476.0,29.475,29.4939,29.4372,29.4498,264476.0
2019-10-25 14:30:00,46.73,46.79,46.69,46.76,262750.0,29.4498,29.4876,29.4246,29.4687,262750.0
2019-10-25 15:00:00,46.75,46.81,46.71,46.73,372828.0,29.4624,29.5002,29.4372,29.4498,372828.0
2019-10-25 15:30:00,46.74,46.86,46.73,46.79,694810.0,29.4561,29.5317,29.4498,29.4876,694810.0
2019-10-28 09:30:00,46.72,46.76,46.04,46.35,1017511.0,29.4435,29.4687,29.0149,29.2103,1017511.0
2019-10-28 10:00:00,46.34,46.52,46.33,46.34,860337.0,29.204,29.3174,29.1977,29.204,860337.0
2019-10-28 10:30:00,46.34,46.45,46.2,46.21,1232642.0,29.204,29.2733,29.1158,29.1221,1232642.0
2019-10-28 11:00:00,46.21,46.21,46.05,46.12,469284.0,29.1221,29.1221,29.0212,29.0653,469284.0
2019-10-28 11:30:00,46.12,46.18,45.97,45.97,454778.0,29.0653,29.1032,28.9708,28.9708,454778.0
2019-10-28 12:00:00,45.98,46.1,45.97,46.03,641546.0,28.9771,29.0527,28.9708,29.0086,641546.0
2019-10-28 12:30:00,46.03,46.07,45.99,46.03,468299.0,29.0086,29.0338,28.9834,29.0086,468299.0
2019-10-28 13:00:00,46.02,46.05,45.98,46.02,417594.0,29.0023,29.0212,28.9771,29.0023,417594.0
2019-10-28 13:30:00,46.01,46.16,45.98,46.11,495544.0,28.996,29.0905,28.9771,29.059,495544.0
2019-10-28 14:00:00,46.1,46.11,46.02,46.08,447514.0,29.0527,29.059,29.0023,29.0401,447514.0
2019-10-28 14:30:00,46.08,46.13,46.04,46.09,710092.0,29.0401,29.0716,29.0149,29.0464,710092.0
2019-10-28 15:00:00,46.08,46.36,46.06,46.34,777107.0,29.0401,29.2166,29.0275,29.204,777107.0
2019-10-28 15:30:00,46.34,46.34,45.95,45.97,2110266.0,29.204,29.204,28.9582,28.9708,2110266.0
2019-10-29 09:30:00,45.6,45.94,45.25,45.78,1051530.0,28.7376,28.9519,28.5171,28.8511,1051530.0
2019-10-29 10:00:00,45.77,45.89,45.61,45.62,479990.0,28.8448,28.9204,28.7439,28.7502,479990.0
2019-10-29 10:30:00,45.62,46.04,45.53,45.93,453446.0,28.7502,29.0149,28.6935,28.9456,453446.0
2019-10-29 11:00:00,45.93,45.99,45.77,45.8,349293.0,28.9456,28.9834,28.8448,28.8637,349293.0
2019-10-29 11:30:00,45.81,45.82,45.65,45.77,407186.0,28.87,28.8763,28.7691,28.8448,407186.0
2019-10-29 12:00:00,45.77,46.1,45.72,46.01,375215.0,28.8448,29.0527,28.8133,28.996,375215.0
2019-10-29 12:30:00,46.01,46.1,45.91,46.06,355460.0,28.996,29.0527,28.933,29.0275,355460.0
2019-10-29 13:00:00,46.07,46.07,45.97,46.04,274137.0,29.0338,29.0338,28.9708,29.0149,274137.0
2019-10-29 13:30:00,46.03,46.3,46.02,46.28,406045.0,29.0086,29.1788,29.0023,29.1662,406045.0
2019-10-29 14:00:00,46.29,46.29,46.18,46.22,314632.0,29.1725,29.1725,29.1032,29.1284,314632.0
2019-10-29 14:30:00,46.22,46.32,46.17,46.19,287372.0,29.1284,29.1914,29.0968,29.1095,287372.0
2019-10-29 15:00:00,46.19,46.22,46.09,46.15,376266.0,29.1095,29.1284,29.0464,29.0842,376266.0
2019-10-29 15:30:00,46.14,46.38,46.07,46.37,1389736.0,29.0779,29.2292,29.0338,29.2229,1389736.0
2019-10-30 09:30:00,46.32,46.43,46.19,46.33,435151.0,29.1914,29.2607,29.1095,29.1977,435151.0
2019-10-30 10:00:00,46.33,46.41,46.06,46.08,408256.0,29.1977,29.2481,29.0275,29.0401,408256.0
2019-10-30 10:30:00,46.07,46.22,46.05,46.12,351407.0,29.0338,29.1284,29.0212,29.0653,351407.0
2019-10-30 11:00:00,46.13,46.19,46.08,46.16,325080.0,29.0716,29.1095,29.0401,29.0905,325080.0
2019-10-30 11:30:00,46.15,46.16,45.98,46.02,412903.0,29.0842,29.0905,28.9771,29.0023,412903.0
2019-10-30 12:00:00,46.02,46.13,45.96,46.08,390411.0,29.0023,29.0716,28.9645,29.0401,390411.0
2019-10-30 12:30:00,46.08,46.17,46.06,46.08,231635.0,29.0401,29.0968,29.0275,29.0401,231635.0
2019-10-30 13:00:00,46.08,46.11,46.01,46.02,315136.0,29.0401,29.059,28.996,29.0023,315136.0
2019-10-30 13:30:00,46.02,46.04,45.97,46.02,325749.0,29.0023,29.0149,28.9708,29.0023,325749.0
2019-10-30 14:00:00,46.0,46.06,45.84,45.92,294470.0,28.9897,29.0275,28.8889,28.9393,294470.0
2019-10-30 14:30:00,45.94,46.12,45.92,46.1,471488.0,28.9519,29.0653,28.9393,29.0527,471488.0
2019-10-30 15:00:00,46.1,46.15,45.98,45.98,595289.0,29.0527,29.0842,28.9771,28.9771,595289.0
2019-10-30 15:30:00,45.98,46.06,45.86,45.96,1508010.0,28.9771,29.0275,28.9015,28.9645,1508010.0
2019-10-31 09:30:00,46.6,47.16,46.21,46.76,1646232.0,29.3678,29.7208,29.1221,29.4687,1646232.0
2019-10-31 10:00:00,46.76,46.82,46.27,46.27,516164.0,29.4687,29.5065,29.1599,29.1599,516164.0
2019-10-31 10:30:00,46.27,46.28,45.26,45.28,1272459.0,29.1599,29.1662,28.5234,28.536,1272459.0
2019-10-31 11:00:00,45.29,45.8,45.08,45.71,590977.0,28.5423,28.8637,28.4099,28.807,590977.0
2019-10-31 11:30:00,45.71,45.83,45.61,45.72,339771.0,28.807,28.8826,28.7439,28.8133,339771.0
2019-10-31 12:00:00,45.72,45.72,45.34,45.49,271641.0,28.8133,28.8133,28.5738,28.6683,271641.0
2019-10-31 12:30:00,45.48,45.52,45.24,45.33,384383.0,28.662,28.6872,28.5108,28.5675,384383.0
2019-10-31 13:00:00,45.32,45.39,45.16,45.16,330994.0,28.5612,28.6053,28.4603,28.4603,330994.0
2019-10-31 13:30:00,45.16,45.17,44.77,44.91,733890.0,28.4603,28.4666,28.2146,28.3028,733890.0
2019-10-31 14:00:00,44.91,45.01,44.81,45.0,395173.0,28.3028,28.3658,28.2398,28.3595,395173.0
2019-10-31 14:30:00,44.99,45.04,44.81,44.84,434183.0,28.3532,28.3847,28.2398,28.2587,434183.0
2019-10-31 15:00:00,44.84,44.88,44.59,44.6,695086.0,28.2587,28.2839,28.1011,28.1074,695086.0
2019-10-31 15:30:00,44.6,44.86,44.57,44.8,1831988.0,28.1074,28.2713,28.0885,28.2335,1831988.0
2019-11-01 09:30:00,44.6,45.27,44.58,45.27,853606.0,28.1074,28.5297,28.0948,28.5297,853606.0
2019-11-01 10:00:00,45.26,45.42,45.13,45.22,520877.0,28.5234,28.6242,28.4414,28.4981,520877.0
2019-11-01 10:30:00,45.23,45.4,45.14,45.19,442028.0,28.5045,28.6116,28.4477,28.4792,442028.0
2019-11-01 11:00:00,45.2,45.23,45.04,45.07,310161.0,28.4855,28.5045,28.3847,28.4036,310161.0
2019-11-01 11:30:00,45.07,45.07,44.91,44.91,343878.0,28.4036,28.4036,28.3028,28.3028,343878.0
2019-11-01 12:00:00,44.92,45.05,44.84,45.02,600982.0,28.3091,28.391,28.2587,28.3721,600982.0
2019-11-01 12:30:00,45.02,45.21,45.02,45.15,320409.0,28.3721,28.4918,28.3721,28.454,320409.0
2019-11-01 13:00:00,45.16,45.22,45.1,45.13,357802.0,28.4603,28.4981,28.4225,28.4414,357802.0
2019-11-01 13:30:00,45.13,45.27,45.1,45.25,690668.0,28.4414,28.5297,28.4225,28.5171,690668.0
2019-11-01 14:00:00,45.24,45.28,45.11,45.14,354453.0,28.5108,28.536,28.4288,28.4477,354453.0
2019-11-01 14:30:00,45.13,45.21,45.09,45.2,304581.0,28.4414,28.4918,28.4162,28.4855,304581.0
2019-11-01 15:00:00,45.21,45.22,45.04,45.09,481768.0,28.4918,28.4981,28.3847,28.4162,481768.0
2019-11-01 15:30:00,45.09,45.19,45.0,45.06,1498819.0,28.4162,28.4792,28.3595,28.3973,1498819.0
2019-11-04 09:30:00,45.16,45.69,45.11,45.61,843737.0,28.4603,28.7943,28.4288,28.7439,843737.0
2019-11-04 10:00:00,45.6,45.65,45.32,45.41,436722.0,28.7376,28.7691,28.5612,28.6179,436722.0
2019-11-04 10:30:00,45.39,45.51,45.34,45.48,322037.0,28.6053,28.6809,28.5738,28.662,322037.0
2019-11-04 11:00:00,45.49,45.53,45.43,45.45,248370.0,28.6683,28.6935,28.6305,28.6431,248370.0
2019-11-04 11:30:00,45.45,45.47,45.34,45.38,276253.0,28.6431,28.6557,28.5738,28.599,276253.0
2019-11-04 12:00:00,45.38,45.53,45.38,45.42,201570.0,28.599,28.6935,28.599,28.6242,201570.0
2019-11-04 12:30:00,45.42,45.47,45.37,45.39,278378.0,28.6242,28.6557,28.5927,28.6053,278378.0
2019-11-04 13:00:00,45.39,45.43,45.33,45.34,232725.0,28.6053,28.6305,28.5675,28.5738,232725.0
2019-11-04 13:30:00,45.34,45.4,45.33,45.39,201348.0,28.5738,28.6116,28.5675,28.6053,201348.0
2019-11-04 14:00:00,45.38,45.44,45.35,45.38,274949.0,28.599,28.6368,28.5801,28.599,274949.0
2019-11-04 14:30:00,45.37,45.39,45.32,45.36,255771.0,28.5927,28.6053,28.5612,28.5864,255771.0
2019-11-04 15:00:00,45.36,45.45,45.34,45.4,417530.0,28.5864,28.6431,28.5738,28.6116,417530.0
2019-11-04 15:30:00,45.41,45.59,45.36,45.59,1297964.0,28.6179,28.7313,28.5864,28.7313,1297964.0
2019-11-05 09:30:00,45.63,45.7,45.42,45.66,690214.0,28.7565,28.8007,28.6242,28.7754,690214.0
2019-11-05 10:00:00,45.67,45.88,45.64,45.87,319394.0,28.7817,28.9141,28.7628,28.9078,319394.0
2019-11-05 10:30:00,45.86,46.16,45.83,46.08,376801.0,28.9015,29.0905,28.8826,29.0401,376801.0
2019-11-05 11:00:00,46.09,46.23,46.04,46.19,353696.0,29.0464,29.1347,29.0149,29.1095,353696.0
2019-11-05 11:30:00,46.2,46.23,46.1,46.21,392349.0,29.1158,29.1347,29.0527,29.1221,392349.0
2019-11-05 12:00:00,46.21,46.27,46.1,46.15,355413.0,29.1221,29.1599,29.0527,29.0842,355413.0
2019-11-05 12:30:00,46.16,46.28,46.11,46.25,316944.0,29.0905,29.1662,29.059,29.1473,316944.0
2019-11-05 13:00:00,46.25,46.32,46.17,46.25,299729.0,29.1473,29.1914,29.0968,29.1473,299729.0
2019-11-05 13:30:00,46.24,46.32,46.22,46.24,286833.0,29.141,29.1914,29.1284,29.141,286833.0
2019-11-05 14:00:00,46.24,46.41,46.23,46.34,335637.0,29.141,29.2481,29.1347,29.204,335637.0
2019-11-05 14:30:00,46.34,46.43,46.29,46.4,408977.0,29.204,29.2607,29.1725,29.2418,408977.0
2019-11-05 15:00:00,46.4,46.43,46.34,46.38,489466.0,29.2418,29.2607,29.204,29.2292,489466.0
2019-11-05 15:30:00,46.38,46.39,46.16,46.27,1434066.0,29.2292,29.2355,29.0905,29.1599,1434066.0
2019-11-06 09:30:00,46.41,46.44,45.61,45.98,767124.0,29.2481,29.267,28.7439,28.9771,767124.0
2019-11-06 10:00:00,45.98,46.08,45.91,46.06,474275.0,28.9771,29.0401,28.933,29.0275,474275.0
2019-11-06 10:30:00,46.05,46.12,45.98,46.04,297284.0,29.0212,29.0653,28.9771,29.0149,297284.0
2019-11-06 11:00:00,46.05,46.12,45.95,46.07,334412.0,29.0212,29.0653,28.9582,29.0338,334412.0
2019-11-06 11:30:00,46.08,46.17,46.0,46.05,386964.0,29.0401,29.0968,28.9897,29.0212,386964.0
2019-11-06 12:00:00,46.05,46.09,45.96,46.05,306125.0,29.0212,29.0464,28.9645,29.0212,306125.0
2019-11-06 12:30:00,46.05,46.06,45.94,46.01,274044.0,29.0212,29.0275,28.9519,28.996,274044.0
2019-11-06 13:00:00,46.01,46.06,45.97,46.04,168924.0,28.996,29.0275,28.9708,29.0149,168924.0
2019-11-06 13:30:00,46.04,46.08,46.0,46.0,227493.0,29.0149,29.0401,28.9897,28.9897,227493.0
2019-11-06 14:00:00,46.01,46.02,45.92,45.93,230435.0,28.996,29.0023,28.9393,28.9456,230435.0
2019-11-06 14:30:00,45.93,46.03,45.92,46.01,298732.0,28.9456,29.0086,28.9393,28.996,298732.0
2019-11-06 15:00:00,46.0,46.04,45.95,46.01,409152.0,28.9897,29.0149,28.9582,28.996,409152.0
2019-11-06 15:30:00,46.01,46.02,45.78,45.91,923419.0,28.996,29.0023,28.8511,28.933,923419.0
2019-11-07 09:30:00,46.16,46.18,45.81,46.01,431865.0,29.0905,29.1032,28.87,28.996,431865.0
2019-11-07 10:00:00,46.01,46.07,45.75,45.77,385235.0,28.996,29.0338,28.8322,28.8448,385235.0
2019-11-07 10:30:00,45.76,45.85,45.7,45.8,434884.0,28.8385,28.8952,28.8007,28.8637,434884.0
2019-11-07 11:00:00,45.8,45.84,45.63,45.64,339744.0,28.8637,28.8889,28.7565,28.7628,339744.0
2019-11-07 11:30:00,45.64,45.82,45.63,45.79,421187.0,28.7628,28.8763,28.7565,28.8574,421187.0
2019-11-07 12:00:00,45.8,45.83,45.7,45.83,285663.0,28.8637,28.8826,28.8007,28.8826,285663.0
2019-11-07 12:30:00,45.83,45.92,45.79,45.88,209775.0,28.8826,28.9393,28.8574,28.9141,209775.0
2019-11-07 13:00:00,45.88,45.94,45.87,45.9,215925.0,28.9141,28.9519,28.9078,28.9267,215925.0
2019-11-07 13:30:00,45.89,45.9,45.8,45.82,391819.0,28.9204,28.9267,28.8637,28.8763,391819.0
2019-11-07 14:00:00,45.82,45.88,45.63,45.73,533953.0,28.8763,28.9141,28.7565,28.8196,533953.0
2019-11-07 14:30:00,45.73,45.86,45.65,45.83,433671.0,28.8196,28.9015,28.7691,28.8826,433671.0
2019-11-07 15:00:00,45.83,45.9,45.8,45.87,283253.0,28.8826,28.9267,28.8637,28.9078,283253.0
2019-11-07 15:30:00,45.87,45.98,45.82,45.97,931545.0,28.9078,28.9771,28.8763,28.9708,931545.0
2019-11-08 09:30:00,45.85,45.92,45.7,45.78,405899.0,28.8952,28.9393,28.8007,28.8511,405899.0
2019-11-08 10:00:00,45.79,45.89,45.63,45.84,457029.0,28.8574,28.9204,28.7565,28.8889,457029.0
2019-11-08 10:30:00,45.84,45.9,45.75,45.88,278137.0,28.8889,28.9267,28.8322,28.9141,278137.0
2019-11-08 11:00:00,45.89,46.0,45.85,46.0,266901.0,28.9204,28.9897,28.8952,28.9897,266901.0
2019-11-08 11:30:00,46.0,46.16,45.99,46.06,358703.0,28.9897,29.0905,28.9834,29.0275,358703.0
2019-11-08 12:00:00,46.06,46.16,46.0,46.09,221734.0,29.0275,29.0905,28.9897,29.0464,221734.0
2019-11-08 12:30:00,46.09,46.19,46.07,46.19,210117.0,29.0464,29.1095,29.0338,29.1095,210117.0
2019-11-08 13:00:00,46.18,46.37,46.18,46.23,532977.0,29.1032,29.2229,29.1032,29.1347,532977.0
2019-11-08 13:30:00,46.23,46.24,46.15,46.18,314328.0,29.1347,29.141,29.0842,29.1032,314328.0
2019-11-08 14:00:00,46.18,46.21,46.08,46.19,217249.0,29.1032,29.1221,29.0401,29.1095,217249.0
2019-11-08 14:30:00,46.19,46.28,46.16,46.19,231796.0,29.1095,29.1662,29.0905,29.1095,231796.0
2019-11-08 15:00:00,46.18,46.28,46.18,46.25,209126.0,29.1032,29.1662,29.1032,29.1473,209126.0
2019-11-08 15:30:00,46.24,46.41,46.23,46.41,611870.0,29.141,29.2481,29.1347,29.2481,611870.0
2019-11-11 09:30:00,46.26,46.34,46.08,46.29,528170.0,29.1536,29.204,29.0401,29.1725,528170.0
2019-11-11 10:00:00,46.29,46.41,46.23,46.32,398338.0,29.1725,29.2481,29.1347,29.1914,398338.0
2019-11-11 10:30:00,46.32,46.43,46.28,46.3,407345.0,29.1914,29.2607,29.1662,29.1788,407345.0
2019-11-11 11:00:00,46.29,46.49,46.29,46.38,296277.0,29.1725,29.2985,29.1725,29.2292,296277.0
2019-11-11 11:30:00,46.38,46.46,46.37,46.41,249134.0,29.2292,29.2796,29.2229,29.2481,249134.0
2019-11-11 12:00:00,46.41,46.44,46.35,46.38,203957.0,29.2481,29.267,29.2103,29.2292,203957.0
2019-11-11 12:30:00,46.38,46.46,46.38,46.41,194051.0,29.2292,29.2796,29.2292,29.2481,194051.0
2019-11-11 13:00:00,46.4,46.48,46.34,46.42,158778.0,29.2418,29.2922,29.204,29.2544,158778.0
2019-11-11 13:30:00,46.41,46.54,46.41,46.51,202411.0,29.2481,29.33,29.2481,29.3111,202411.0
2019-11-11 14:00:00,46.52,46.55,46.46,46.5,229000.0,29.3174,29.3363,29.2796,29.3048,229000.0
2019-11-11 14:30:00,46.49,46.66,46.48,46.58,389191.0,29.2985,29.4057,29.2922,29.3552,389191.0
2019-11-11 15:00:00,46.57,46.63,46.45,46.5,383525.0,29.3489,29.3867,29.2733,29.3048,383525.0
2019-11-11 15:30:00,46.5,46.5,46.38,46.41,792105.0,29.3048,29.3048,29.2292,29.2481,792105.0
2019-11-12 09:30:00,46.4,46.54,46.12,46.36,528029.0,29.2418,29.33,29.0653,29.2166,528029.0
2019-11-12 10:00:00,46.36,46.41,46.3,46.38,236336.0,29.2166,29.2481,29.1788,29.2292,236336.0
2019-11-12 10:30:00,46.39,46.52,46.38,46.44,311560.0,29.2355,29.3174,29.2292,29.267,311560.0
2019-11-12 11:00:00,46.45,46.57,46.43,46.47,348452.0,29.2733,29.3489,29.2607,29.2859,348452.0
2019-11-12 11:30:00,46.46,46.49,46.34,46.38,194605.0,29.2796,29.2985,29.204,29.2292,194605.0
2019-11-12 12:00:00,46.38,46.42,46.34,46.37,163650.0,29.2292,29.2544,29.204,29.2229,163650.0
2019-11-12 12:30:00,46.37,46.46,46.35,46.45,227209.0,29.2229,29.2796,29.2103,29.2733,227209.0
2019-11-12 13:00:00,46.46,46.53,46.43,46.5,274949.0,29.2796,29.3237,29.2607,29.3048,274949.0
2019-11-12 13:30:00,46.5,46.61,46.47,46.59,369570.0,29.3048,29.3741,29.2859,29.3615,369570.0
2019-11-12 14:00:00,46.58,46.59,46.52,46.53,196371.0,29.3552,29.3615,29.3174,29.3237,196371.0
2019-11-12 14:30:00,46.52,46.55,46.49,46.55,256442.0,29.3174,29.3363,29.2985,29.3363,256442.0
2019-11-12 15:00:00,46.54,46.74,46.53,46.7,387520.0,29.33,29.4561,29.3237,29.4309,387520.0
2019-11-12 15:30:00,46.7,47.02,46.69,47.01,1450952.0,29.4309,29.6325,29.4246,29.6262,1450952.0
2019-11-13 09:30:00,46.86,47.42,46.85,47.28,835123.0,29.5317,29.8846,29.5254,29.7964,835123.0
2019-11-13 10:00:00,47.29,47.3,47.12,47.16,538913.0,29.8027,29.809,29.6956,29.7208,538913.0
2019-11-13 10:30:00,47.16,47.23,47.07,47.14,553712.0,29.7208,29.7649,29.664,29.7082,553712.0
2019-11-13 11:00:00,47.15,47.2,47.03,47.08,603629.0,29.7145,29.746,29.6388,29.6703,603629.0
2019-11-13 11:30:00,47.08,47.13,46.93,47.04,521801.0,29.6703,29.7019,29.5758,29.6451,521801.0
2019-11-13 12:00:00,47.04,47.1,46.97,47.06,277509.0,29.6451,29.6829,29.601,29.6577,277509.0
2019-11-13 12:30:00,47.06,47.09,46.98,47.08,203036.0,29.6577,29.6766,29.6073,29.6703,203036.0
2019-11-13 13:00:00,47.07,47.07,46.97,47.05,216497.0,29.664,29.664,29.601,29.6514,216497.0
2019-11-13 13:30:00,47.05,47.07,46.93,46.98,288025.0,29.6514,29.664,29.5758,29.6073,288025.0
2019-11-13 14:00:00,46.98,47.0,46.89,46.92,266136.0,29.6073,29.6199,29.5506,29.5695,266136.0
2019-11-13 14:30:00,46.92,46.98,46.86,46.96,309665.0,29.5695,29.6073,29.5317,29.5947,309665.0
2019-11-13 15:00:00,46.96,47.01,46.94,46.98,486198.0,29.5947,29.6262,29.5821,29.6073,486198.0
2019-11-13 15:30:00,46.98,47.0,46.82,46.83,1013422.0,29.6073,29.6199,29.5065,29.5128,1013422.0
2019-11-14 09:30:00,46.95,46.95,46.72,46.88,566454.0,29.5884,29.5884,29.4435,29.5443,566454.0
2019-11-14 10:00:00,46.88,46.94,46.83,46.91,334517.0,29.5443,29.5821,29.5128,29.5632,334517.0
2019-11-14 10:30:00,46.91,47.12,46.77,47.0,588311.0,29.5632,29.6956,29.475,29.6199,588311.0
2019-11-14 11:00:00,47.0,47.02,46.95,46.98,224993.0,29.6199,29.6325,29.5884,29.6073,224993.0
2019-11-14 11:30:00,46.99,46.99,46.81,46.83,211218.0,29.6136,29.6136,29.5002,29.5128,211218.0
2019-11-14 12:00:00,46.83,46.94,46.82,46.84,255067.0,29.5128,29.5821,29.5065,29.5191,255067.0
2019-11-14 12:30:00,46.84,46.85,46.66,46.7,366928.0,29.5191,29.5254,29.4057,29.4309,366928.0
2019-11-14 13:00:00,46.7,46.73,46.64,46.66,339889.0,29.4309,29.4498,29.393,29.4057,339889.0
2019-11-14 13:30:00,46.66,46.75,46.59,46.63,240564.0,29.4057,29.4624,29.3615,29.3867,240564.0
2019-11-14 14:00:00,46.62,46.75,46.6,46.69,318797.0,29.3804,29.4624,29.3678,29.4246,318797.0
2019-11-14 14:30:00,46.69,46.79,46.67,46.77,347620.0,29.4246,29.4876,29.412,29.475,347620.0
2019-11-14 15:00:00,46.77,46.79,46.69,46.7,366896.0,29.475,29.4876,29.4246,29.4309,366896.0
2019-11-14 15:30:00,46.7,46.71,46.59,46.64,997846.0,29.4309,29.4372,29.3615,29.393,997846.0
2019-11-15 09:30:00,46.58,47.06,46.52,46.9,887808.0,29.3552,29.6577,29.3174,29.5569,887808.0
2019-11-15 10:00:00,46.9,47.18,46.89,47.08,324296.0,29.5569,29.7334,29.5506,29.6703,324296.0
2019-11-15 10:30:00,47.09,47.27,47.05,47.23,439637.0,29.6766,29.7901,29.6514,29.7649,439637.0
2019-11-15 11:00:00,47.23,47.32,47.18,47.27,313008.0,29.7649,29.8216,29.7334,29.7901,313008.0
2019-11-15 11:30:00,47.27,47.37,47.19,47.37,411104.0,29.7901,29.8531,29.7397,29.8531,411104.0
2019-11-15 12:00:00,47.37,47.46,47.35,47.39,212342.0,29.8531,29.9098,29.8405,29.8657,212342.0
2019-11-15 12:30:00,47.39,47.57,47.36,47.5,365418.0,29.8657,29.9791,29.8468,29.935,365418.0
2019-11-15 13:00:00,47.5,47.62,47.45,47.57,276998.0,29.935,30.0107,29.9035,29.9791,276998.0
2019-11-15 13:30:00,47.58,47.68,47.54,47.67,288687.0,29.9854,30.0485,29.9602,30.0422,288687.0
2019-11-15 14:00:00,47.67,47.73,47.64,47.69,505018.0,30.0422,30.08,30.0233,30.0548,505018.0
2019-11-15 14:30:00,47.69,47.79,47.69,47.79,310572.0,30.0548,30.1178,30.0548,30.1178,310572.0
2019-11-15 15:00:00,47.79,47.91,47.77,47.86,579048.0,30.1178,30.1934,30.1052,30.1619,579048.0
2019-11-15 15:30:00,47.87,47.98,47.76,47.97,1501829.0,30.1682,30.2375,30.0989,30.2312,1501829.0
2019-11-18 09:30:00,47.97,47.99,47.63,47.96,1085395.0,30.2312,30.2438,30.017,30.2249,1085395.0
2019-11-18 10:00:00,47.96,48.23,47.91,48.05,659625.0,30.2249,30.3951,30.1934,30.2816,659625.0
2019-11-18 10:30:00,48.05,48.33,47.95,48.33,566527.0,30.2816,30.4581,30.2186,30.4581,566527.0
2019-11-18 11:00:00,48.33,48.38,48.19,48.27,513285.0,30.4581,30.4896,30.3699,30.4203,513285.0
2019-11-18 11:30:00,48.26,48.48,48.22,48.46,543065.0,30.414,30.5526,30.3888,30.54,543065.0
2019-11-18 12:00:00,48.46,48.52,48.41,48.41,683932.0,30.54,30.5778,30.5085,30.5085,683932.0
2019-11-18 12:30:00,48.4,48.55,48.39,48.55,317557.0,30.5022,30.5968,30.4959,30.5968,317557.0
2019-11-18 13:00:00,48.55,48.6,48.38,48.47,749758.0,30.5968,30.6283,30.4896,30.5463,749758.0
2019-11-18 13:30:00,48.46,48.58,48.43,48.48,350073.0,30.54,30.6157,30.5211,30.5526,350073.0
2019-11-18 14:00:00,48.48,48.53,48.39,48.48,691964.0,30.5526,30.5841,30.4959,30.5526,691964.0
2019-11-18 14:30:00,48.48,48.53,48.36,48.45,1038315.0,30.5526,30.5841,30.477,30.5337,1038315.0
2019-11-18 15:00:00,48.45,48.52,48.37,48.51,926980.0,30.5337,30.5778,30.4833,30.5715,926980.0
2019-11-18 15:30:00,48.5,48.52,48.28,48.33,1193847.0,30.5652,30.5778,30.4266,30.4581,1193847.0
2019-11-19 09:30:00,48.36,48.47,48.05,48.27,624148.0,30.477,30.5463,30.2816,30.4203,624148.0
2019-11-19 10:00:00,48.28,48.32,47.11,47.15,1311071.0,30.4266,30.4518,29.6892,29.7145,1311071.0
2019-11-19 10:30:00,47.14,47.49,47.01,47.48,961019.0,29.7082,29.9287,29.6262,29.9224,961019.0
2019-11-19 11:00:00,47.48,47.52,47.27,47.33,554982.0,29.9224,29.9476,29.7901,29.8279,554982.0
2019-11-19 11:30:00,47.33,47.37,47.24,47.37,385921.0,29.8279,29.8531,29.7712,29.8531,385921.0
2019-11-19 12:00:00,47.36,47.37,47.25,47.28,348397.0,29.8468,29.8531,29.7775,29.7964,348397.0
2019-11-19 12:30:00,47.28,47.39,47.25,47.37,287862.0,29.7964,29.8657,29.7775,29.8531,287862.0
2019-11-19 13:00:00,47.37,47.54,47.33,47.33,368815.0,29.8531,29.9602,29.8279,29.8279,368815.0
2019-11-19 13:30:00,47.33,47.35,47.2,47.23,332392.0,29.8279,29.8405,29.746,29.7649,332392.0
2019-11-19 14:00:00,47.23,47.27,47.11,47.25,513196.0,29.7649,29.7901,29.6892,29.7775,513196.0
2019-11-19 14:30:00,47.25,47.26,47.01,47.02,409279.0,29.7775,29.7838,29.6262,29.6325,409279.0
2019-11-19 15:00:00,47.01,47.06,46.88,47.01,659566.0,29.6262,29.6577,29.5443,29.6262,659566.0
2019-11-19 15:30:00,47.0,47.08,46.9,46.94,1080185.0,29.6199,29.6703,29.5569,29.5821,1080185.0
2019-11-20 09:30:00,46.79,47.36,46.64,47.35,709484.0,29.4876,29.8468,29.393,29.8405,709484.0
2019-11-20 10:00:00,47.34,47.52,47.24,47.35,485998.0,29.8342,29.9476,29.7712,29.8405,485998.0
2019-11-20 10:30:00,47.35,47.71,47.35,47.69,476113.0,29.8405,30.0674,29.8405,30.0548,476113.0
2019-11-20 11:00:00,47.69,47.78,47.48,47.71,684868.0,30.0548,30.1115,29.9224,30.0674,684868.0
2019-11-20 11:30:00,47.72,49.86,47.7,48.6,3654881.0,30.0737,31.4223,30.0611,30.6283,3654881.0
2019-11-20 12:00:00,48.62,48.68,48.15,48.34,1532321.0,30.6409,30.6787,30.3447,30.4644,1532321.0
2019-11-20 12:30:00,48.34,48.53,48.28,48.35,756313.0,30.4644,30.5841,30.4266,30.4707,756313.0
2019-11-20 13:00:00,48.36,48.66,48.25,48.57,590799.0,30.477,30.6661,30.4077,30.6094,590799.0
2019-11-20 13:30:00,48.56,48.59,48.38,48.48,398804.0,30.6031,30.622,30.4896,30.5526,398804.0
2019-11-20 14:00:00,48.48,48.95,48.43,48.94,679609.0,30.5526,30.8488,30.5211,30.8425,679609.0
2019-11-20 14:30:00,48.93,48.95,48.67,48.71,664183.0,30.8362,30.8488,30.6724,30.6976,664183.0
2019-11-20 15:00:00,48.71,48.86,48.7,48.76,597806.0,30.6976,30.7921,30.6913,30.7291,597806.0
2019-11-20 15:30:00,48.76,48.77,48.42,48.45,1501454.0,30.7291,30.7354,30.5148,30.5337,1501454.0
2019-11-21 09:30:00,48.44,48.61,48.1,48.48,869851.0,30.5274,30.6346,30.3132,30.5526,869851.0
2019-11-21 10:00:00,48.48,48.62,48.2,48.27,498337.0,30.5526,30.6409,30.3762,30.4203,498337.0
2019-11-21 10:30:00,48.28,48.51,48.24,48.48,491260.0,30.4266,30.5715,30.4014,30.5526,491260.0
2019-11-21 11:00:00,48.48,48.53,48.37,48.46,342300.0,30.5526,30.5841,30.4833,30.54,342300.0
2019-11-21 11:30:00,48.47,48.6,48.42,48.59,354235.0,30.5463,30.6283,30.5148,30.622,354235.0
2019-11-21 12:00:00,48.58,48.7,48.55,48.61,297206.0,30.6157,30.6913,30.5968,30.6346,297206.0
2019-11-21 12:30:00,48.61,48.71,48.49,48.59,368762.0,30.6346,30.6976,30.5589,30.622,368762.0
2019-11-21 13:00:00,48.59,48.62,48.51,48.61,276443.0,30.622,30.6409,30.5715,30.6346,276443.0
2019-11-21 13:30:00,48.61,48.66,48.53,48.64,344807.0,30.6346,30.6661,30.5841,30.6535,344807.0
2019-11-21 14:00:00,48.64,48.66,48.54,48.65,450427.0,30.6535,30.6661,30.5904,30.6598,450427.0
2019-11-21 14:30:00,48.65,48.73,48.6,48.72,459815.0,30.6598,30.7102,30.6283,30.7039,459815.0
2019-11-21 15:00:00,48.72,48.86,48.69,48.78,450011.0,30.7039,30.7921,30.685,30.7417,450011.0
2019-11-21 15:30:00,48.78,48.9,48.77,48.82,1080471.0,30.7417,30.8173,30.7354,30.7669,1080471.0
2019-11-22 09:30:00,48.87,49.07,48.69,48.85,708483.0,30.7984,30.9245,30.685,30.7858,708483.0
2019-11-22 10:00:00,48.85,48.94,48.45,48.64,875057.0,30.7858,30.8425,30.5337,30.6535,875057.0
2019-11-22 10:30:00,48.64,48.77,48.54,48.64,322468.0,30.6535,30.7354,30.5904,30.6535,322468.0
2019-11-22 11:00:00,48.64,48.73,48.62,48.69,292671.0,30.6535,30.7102,30.6409,30.685,292671.0
2019-11-22 11:30:00,48.69,48.77,48.62,48.76,264302.0,30.685,30.7354,30.6409,30.7291,264302.0
2019-11-22 12:00:00,48.77,48.9,48.75,48.84,262953.0,30.7354,30.8173,30.7228,30.7795,262953.0
2019-11-22 12:30:00,48.84,48.88,48.83,48.85,243395.0,30.7795,30.8047,30.7732,30.7858,243395.0
2019-11-22 13:00:00,48.86,48.86,48.74,48.82,241300.0,30.7921,30.7921,30.7165,30.7669,241300.0
2019-11-22 13:30:00,48.82,48.87,48.74,48.77,344744.0,30.7669,30.7984,30.7165,30.7354,344744.0
2019-11-22 14:00:00,48.78,48.8,48.57,48.66,626986.0,30.7417,30.7543,30.6094,30.6661,626986.0
2019-11-22 14:30:00,48.66,48.89,48.58,48.84,573377.0,30.6661,30.811,30.6157,30.7795,573377.0
2019-11-22 15:00:00,48.85,48.97,48.85,48.95,465410.0,30.7858,30.8614,30.7858,30.8488,465410.0
2019-11-22 15:30:00,48.95,49.02,48.89,49.0,1711807.0,30.8488,30.893,30.811,30.8803,1711807.0
2019-11-25 09:30:00,49.27,49.42,49.07,49.13,802816.0,31.0505,31.145,30.9245,30.9623,802816.0
2019-11-25 10:00:00,49.12,49.33,49.06,49.32,598218.0,30.956,31.0883,30.9182,31.082,598218.0
2019-11-25 10:30:00,49.33,49.34,49.09,49.1,572513.0,31.0883,31.0946,30.9371,30.9434,572513.0
2019-11-25 11:00:00,49.1,49.11,48.84,49.1,559321.0,30.9434,30.9497,30.7795,30.9434,559321.0
2019-11-25 11:30:00,49.1,49.21,49.09,49.16,279769.0,30.9434,31.0127,30.9371,30.9812,279769.0
2019-11-25 12:00:00,49.15,49.16,49.08,49.12,271173.0,30.9749,30.9812,30.9308,30.956,271173.0
2019-11-25 12:30:00,49.12,49.17,49.07,49.09,221975.0,30.956,30.9875,30.9245,30.9371,221975.0
2019-11-25 13:00:00,49.09,49.12,49.01,49.12,270163.0,30.9371,30.956,30.8866,30.956,270163.0
2019-11-25 13:30:00,49.12,49.19,49.09,49.16,226701.0,30.956,31.0001,30.9371,30.9812,226701.0
2019-11-25 14:00:00,49.16,49.22,49.11,49.18,226764.0,30.9812,31.019,30.9497,30.9938,226764.0
2019-11-25 14:30:00,49.18,49.36,49.18,49.33,367928.0,30.9938,31.1072,30.9938,31.0883,367928.0
2019-11-25 15:00:00,49.33,49.4,49.29,49.33,418662.0,31.0883,31.1324,31.0631,31.0883,418662.0
2019-11-25 15:30:00,49.34,49.36,49.23,49.25,865433.0,31.0946,31.1072,31.0253,31.0379,865433.0
2019-11-26 09:30:00,49.12,49.46,48.77,49.34,649320.0,30.956,31.1702,30.7354,31.0946,649320.0
2019-11-26 10:00:00,49.33,49.41,49.17,49.19,343000.0,31.0883,31.1387,30.9875,31.0001,343000.0
2019-11-26 10:30:00,49.19,49.38,49.17,49.27,368238.0,31.0001,31.1198,30.9875,31.0505,368238.0
2019-11-26 11:00:00,49.26,49.47,49.18,49.45,365416.0,31.0442,31.1765,30.9938,31.1639,365416.0
2019-11-26 11:30:00,49.46,49.52,49.34,49.46,317851.0,31.1702,31.2081,31.0946,31.1702,317851.0
2019-11-26 12:00:00,49.46,49.55,49.39,49.44,258609.0,31.1702,31.227,31.1261,31.1576,258609.0
2019-11-26 12:30:00,49.44,49.5,49.35,49.43,251539.0,31.1576,31.1955,31.1009,31.1513,251539.0
2019-11-26 13:00:00,49.43,49.43,49.24,49.34,278014.0,31.1513,31.1513,31.0316,31.0946,278014.0
2019-11-26 13:30:00,49.34,49.34,49.21,49.23,319847.0,31.0946,31.0946,31.0127,31.0253,319847.0
2019-11-26 14:00:00,49.24,49.31,49.21,49.29,298911.0,31.0316,31.0757,31.0127,31.0631,298911.0
2019-11-26 14:30:00,49.3,49.31,49.18,49.18,284270.0,31.0694,31.0757,30.9938,30.9938,284270.0
2019-11-26 15:00:00,49.18,49.19,49.02,49.16,457289.0,30.9938,31.0001,30.893,30.9812,457289.0
2019-11-26 15:30:00,49.16,49.35,49.12,49.22,1175859.0,30.9812,31.1009,30.956,31.019,1175859.0
2019-11-27 09:30:00,49.5,49.81,49.48,49.64,714111.0,31.1955,31.3908,31.1828,31.2837,714111.0
2019-11-27 10:00:00,49.63,49.68,49.54,49.68,453967.0,31.2774,31.3089,31.2207,31.3089,453967.0
2019-11-27 10:30:00,49.68,49.79,49.56,49.58,335083.0,31.3089,31.3782,31.2333,31.2459,335083.0
2019-11-27 11:00:00,49.59,49.59,49.37,49.43,306595.0,31.2522,31.2522,31.1135,31.1513,306595.0
2019-11-27 11:30:00,49.44,49.51,49.39,49.49,198987.0,31.1576,31.2018,31.1261,31.1892,198987.0
2019-11-27 12:00:00,49.5,49.55,49.45,49.52,182791.0,31.1955,31.227,31.1639,31.2081,182791.0
2019-11-27 12:30:00,49.52,49.58,49.47,49.58,159929.0,31.2081,31.2459,31.1765,31.2459,159929.0
2019-11-27 13:00:00,49.58,49.68,49.55,49.64,216118.0,31.2459,31.3089,31.227,31.2837,216118.0
2019-11-27 13:30:00,49.64,49.77,49.63,49.74,198695.0,31.2837,31.3656,31.2774,31.3467,198695.0
2019-11-27 14:00:00,49.73,49.75,49.65,49.7,223975.0,31.3404,31.353,31.29,31.3215,223975.0
2019-11-27 14:30:00,49.69,49.73,49.6,49.72,222994.0,31.3152,31.3404,31.2585,31.3341,222994.0
2019-11-27 15:00:00,49.71,49.77,49.69,49.73,274539.0,31.3278,31.3656,31.3152,31.3404,274539.0
2019-11-27 15:30:00,49.73,49.81,49.68,49.76,737615.0,31.3404,31.3908,31.3089,31.3593,737615.0
2019-11-29 09:30:00,49.62,49.7,49.52,49.65,245760.0,31.2711,31.3215,31.2081,31.29,245760.0
2019-11-29 10:00:00,49.65,49.77,49.58,49.73,208035.0,31.29,31.3656,31.2459,31.3404,208035.0
2019-11-29 10:30:00,49.73,49.81,49.73,49.79,291382.0,31.3404,31.3908,31.3404,31.3782,291382.0
2019-11-29 11:00:00,49.79,49.8,49.59,49.62,199324.0,31.3782,31.3845,31.2522,31.2711,199324.0
2019-11-29 11:30:00,49.63,49.73,49.62,49.72,140709.0,31.2774,31.3404,31.2711,31.3341,140709.0
2019-11-29 12:00:00,49.72,49.78,49.68,49.71,178438.0,31.3341,31.3719,31.3089,31.3278,178438.0
2019-11-29 12:30:00,49.71,49.78,49.68,49.75,489639.0,31.3278,31.3719,31.3089,31.353,489639.0
2019-12-02 09:30:00,49.99,50.49,49.93,50.31,1142419.0,31.5043,31.8194,31.4664,31.7059,1142419.0
2019-12-02 10:00:00,50.31,50.43,50.17,50.24,724577.0,31.7059,31.7815,31.6177,31.6618,724577.0
2019-12-02 10:30:00,50.24,50.52,50.2,50.45,533541.0,31.6618,31.8383,31.6366,31.7942,533541.0
2019-12-02 11:00:00,50.45,50.54,50.31,50.5,498335.0,31.7942,31.8509,31.7059,31.8257,498335.0
2019-12-02 11:30:00,50.49,50.6,50.43,50.57,452401.0,31.8194,31.8887,31.7815,31.8698,452401.0
2019-12-02 12:00:00,50.56,50.65,50.5,50.56,377151.0,31.8635,31.9202,31.8257,31.8635,377151.0
2019-12-02 12:30:00,50.56,50.59,50.31,50.33,348928.0,31.8635,31.8824,31.7059,31.7185,348928.0
2019-12-02 13:00:00,50.33,50.45,50.31,50.44,303674.0,31.7185,31.7942,31.7059,31.7879,303674.0
2019-12-02 13:30:00,50.44,50.6,50.42,50.6,249023.0,31.7879,31.8887,31.7752,31.8887,249023.0
2019-12-02 14:00:00,50.6,50.61,50.46,50.51,309242.0,31.8887,31.895,31.8005,31.832,309242.0
2019-12-02 14:30:00,50.52,50.53,50.4,50.46,312894.0,31.8383,31.8446,31.7626,31.8005,312894.0
2019-12-02 15:00:00,50.45,50.5,50.4,50.47,360801.0,31.7942,31.8257,31.7626,31.8068,360801.0
2019-12-02 15:30:00,50.48,50.67,50.46,50.61,1320556.0,31.8131,31.9328,31.8005,31.895,1320556.0
2019-12-03 09:30:00,50.46,50.74,50.1,50.44,1006283.0,31.8005,31.9769,31.5736,31.7879,1006283.0
2019-12-03 10:00:00,50.44,50.44,50.13,50.22,438002.0,31.7879,31.7879,31.5925,31.6492,438002.0
2019-12-03 10:30:00,50.22,50.43,50.19,50.38,405229.0,31.6492,31.7815,31.6303,31.75,405229.0
2019-12-03 11:00:00,50.37,50.37,50.21,50.25,353546.0,31.7437,31.7437,31.6429,31.6681,353546.0
2019-12-03 11:30:00,50.25,50.32,50.2,50.28,272555.0,31.6681,31.7122,31.6366,31.687,272555.0
2019-12-03 12:00:00,50.29,50.3,49.89,49.91,413510.0,31.6933,31.6996,31.4412,31.4538,413510.0
2019-12-03 12:30:00,49.91,49.99,49.81,49.89,325919.0,31.4538,31.5043,31.3908,31.4412,325919.0
2019-12-03 13:00:00,49.89,49.99,49.76,49.88,316628.0,31.4412,31.5043,31.3593,31.4349,316628.0
2019-12-03 13:30:00,49.88,49.97,49.77,49.78,293721.0,31.4349,31.4917,31.3656,31.3719,293721.0
2019-12-03 14:00:00,49.77,49.87,49.71,49.82,390155.0,31.3656,31.4286,31.3278,31.3971,390155.0
2019-12-03 14:30:00,49.82,49.96,49.73,49.94,369616.0,31.3971,31.4853,31.3404,31.4727,369616.0
2019-12-03 15:00:00,49.94,50.22,49.93,50.21,478832.0,31.4727,31.6492,31.4664,31.6429,478832.0
2019-12-03 15:30:00,50.21,50.22,50.06,50.12,1040357.0,31.6429,31.6492,31.5484,31.5862,1040357.0
2019-12-04 09:30:00,49.89,50.33,49.77,50.29,568397.0,31.4412,31.7185,31.3656,31.6933,568397.0
2019-12-04 10:00:00,50.26,50.26,49.95,49.99,413894.0,31.6744,31.6744,31.479,31.5043,413894.0
2019-12-04 10:30:00,49.99,50.13,49.96,50.09,339465.0,31.5043,31.5925,31.4853,31.5673,339465.0
2019-12-04 11:00:00,50.09,50.14,49.97,50.1,268615.0,31.5673,31.5988,31.4917,31.5736,268615.0
2019-12-04 11:30:00,50.09,50.23,50.09,50.22,212237.0,31.5673,31.6555,31.5673,31.6492,212237.0
2019-12-04 12:00:00,50.22,50.23,50.08,50.14,265313.0,31.6492,31.6555,31.561,31.5988,265313.0
2019-12-04 12:30:00,50.14,50.14,49.97,50.03,269751.0,31.5988,31.5988,31.4917,31.5295,269751.0
2019-12-04 13:00:00,50.03,50.08,49.94,50.0,245826.0,31.5295,31.561,31.4727,31.5106,245826.0
2019-12-04 13:30:00,50.0,50.08,49.98,50.05,193383.0,31.5106,31.561,31.498,31.5421,193383.0
2019-12-04 14:00:00,50.05,50.1,49.97,50.02,268735.0,31.5421,31.5736,31.4917,31.5232,268735.0
2019-12-04 14:30:00,50.02,50.11,49.96,50.01,309522.0,31.5232,31.5799,31.4853,31.5169,309522.0
2019-12-04 15:00:00,50.02,50.13,50.01,50.09,317096.0,31.5232,31.5925,31.5169,31.5673,317096.0
2019-12-04 15:30:00,50.1,50.15,50.03,50.1,1143523.0,31.5736,31.6051,31.5295,31.5736,1143523.0
2019-12-05 09:30:00,50.03,50.1,49.72,49.79,656015.0,31.5295,31.5736,31.3341,31.3782,656015.0
2019-12-05 10:00:00,49.78,49.93,49.67,49.9,441257.0,31.3719,31.4664,31.3026,31.4475,441257.0
2019-12-05 10:30:00,49.89,49.96,49.8,49.88,257816.0,31.4412,31.4853,31.3845,31.4349,257816.0
2019-12-05 11:00:00,49.87,49.95,49.84,49.9,299066.0,31.4286,31.479,31.4097,31.4475,299066.0
2019-12-05 11:30:00,49.9,50.08,49.85,50.01,266981.0,31.4475,31.561,31.416,31.5169,266981.0
2019-12-05 12:00:00,50.01,50.07,49.88,49.88,204240.0,31.5169,31.5547,31.4349,31.4349,204240.0
2019-12-05 12:30:00,49.89,50.01,49.84,49.96,186570.0,31.4412,31.5169,31.4097,31.4853,186570.0
2019-12-05 13:00:00,49.96,50.04,49.92,50.02,176420.0,31.4853,31.5358,31.4601,31.5232,176420.0
2019-12-05 13:30:00,50.01,50.12,49.93,50.04,173679.0,31.5169,31.5862,31.4664,31.5358,173679.0
2019-12-05 14:00:00,50.05,50.12,50.0,50.09,217673.0,31.5421,31.5862,31.5106,31.5673,217673.0
2019-12-05 14:30:00,50.08,50.21,50.06,50.14,223158.0,31.561,31.6429,31.5484,31.5988,223158.0
2019-12-05 15:00:00,50.14,50.33,50.13,50.25,387264.0,31.5988,31.7185,31.5925,31.6681,387264.0
2019-12-05 15:30:00,50.25,50.28,50.08,50.18,932697.0,31.6681,31.687,31.561,31.624,932697.0
2019-12-06 09:30:00,50.39,50.64,50.27,50.5,581210.0,31.7563,31.9139,31.6807,31.8257,581210.0
2019-12-06 10:00:00,50.5,50.68,50.49,50.6,366248.0,31.8257,31.9391,31.8194,31.8887,366248.0
2019-12-06 10:30:00,50.59,50.75,50.55,50.65,276346.0,31.8824,31.9832,31.8572,31.9202,276346.0
2019-12-06 11:00:00,50.65,50.65,50.53,50.62,251159.0,31.9202,31.9202,31.8446,31.9013,251159.0
2019-12-06 11:30:00,50.62,50.68,50.55,50.59,221223.0,31.9013,31.9391,31.8572,31.8824,221223.0
2019-12-06 12:00:00,50.59,50.67,50.57,50.65,159065.0,31.8824,31.9328,31.8698,31.9202,159065.0
2019-12-06 12:30:00,50.65,50.74,50.64,50.71,170672.0,31.9202,31.9769,31.9139,31.958,170672.0
2019-12-06 13:00:00,50.71,50.76,50.69,50.71,178683.0,31.958,31.9895,31.9454,31.958,178683.0
2019-12-06 13:30:00,50.72,50.73,50.61,50.61,181730.0,31.9643,31.9706,31.895,31.895,181730.0
2019-12-06 14:00:00,50.61,50.62,50.44,50.48,173106.0,31.895,31.9013,31.7879,31.8131,173106.0
2019-12-06 14:30:00,50.49,50.52,50.45,50.51,170492.0,31.8194,31.8383,31.7942,31.832,170492.0
2019-12-06 15:00:00,50.51,50.56,50.37,50.42,316462.0,31.832,31.8635,31.7437,31.7752,316462.0
2019-12-06 15:30:00,50.41,50.47,50.3,50.43,675206.0,31.7689,31.8068,31.6996,31.7815,675206.0
2019-12-09 09:30:00,50.38,50.71,50.3,50.6,523762.0,31.75,31.958,31.6996,31.8887,523762.0
2019-12-09 10:00:00,50.6,50.72,50.59,50.71,208541.0,31.8887,31.9643,31.8824,31.958,208541.0
2019-12-09 10:30:00,50.71,50.79,50.66,50.76,270690.0,31.958,32.0084,31.9265,31.9895,270690.0
2019-12-09 11:00:00,50.75,50.77,50.67,50.72,225825.0,31.9832,31.9958,31.9328,31.9643,225825.0
2019-12-09 11:30:00,50.71,50.73,50.57,50.63,299238.0,31.958,31.9706,31.8698,31.9076,299238.0
2019-12-09 12:00:00,50.63,50.67,50.55,50.58,263013.0,31.9076,31.9328,31.8572,31.8761,263013.0
2019-12-09 12:30:00,50.59,50.66,50.56,50.62,181856.0,31.8824,31.9265,31.8635,31.9013,181856.0
2019-12-09 13:00:00,50.62,50.86,50.61,50.8,253471.0,31.9013,32.0525,31.895,32.0147,253471.0
2019-12-09 13:30:00,50.8,50.9,50.74,50.76,203496.0,32.0147,32.0777,31.9769,31.9895,203496.0
2019-12-09 14:00:00,50.76,50.78,50.68,50.69,228881.0,31.9895,32.0021,31.9391,31.9454,228881.0
2019-12-09 14:30:00,50.69,50.75,50.66,50.71,187747.0,31.9454,31.9832,31.9265,31.958,187747.0
2019-12-09 15:00:00,50.72,50.76,50.66,50.69,254894.0,31.9643,31.9895,31.9265,31.9454,254894.0
2019-12-09 15:30:00,50.68,50.69,50.53,50.54,535175.0,31.9391,31.9454,31.8446,31.8509,535175.0
2019-12-10 09:30:00,50.08,50.25,49.77,50.14,1195417.0,31.561,31.6681,31.3656,31.5988,1195417.0
2019-12-10 10:00:00,50.16,50.35,50.08,50.12,503350.0,31.6114,31.7311,31.561,31.5862,503350.0
2019-12-10 10:30:00,50.12,50.36,50.12,50.36,312094.0,31.5862,31.7374,31.5862,31.7374,312094.0
2019-12-10 11:00:00,50.35,50.39,50.22,50.39,241580.0,31.7311,31.7563,31.6492,31.7563,241580.0
2019-12-10 11:30:00,50.4,50.4,50.25,50.26,219949.0,31.7626,31.7626,31.6681,31.6744,219949.0
2019-12-10 12:00:00,50.25,50.27,50.12,50.16,171044.0,31.6681,31.6807,31.5862,31.6114,171044.0
2019-12-10 12:30:00,50.17,50.22,50.04,50.11,207340.0,31.6177,31.6492,31.5358,31.5799,207340.0
2019-12-10 13:00:00,50.09,50.15,50.06,50.08,172409.0,31.5673,31.6051,31.5484,31.561,172409.0
2019-12-10 13:30:00,50.09,50.1,49.93,50.1,213018.0,31.5673,31.5736,31.4664,31.5736,213018.0
2019-12-10 14:00:00,50.09,50.21,50.08,50.21,154209.0,31.5673,31.6429,31.561,31.6429,154209.0
2019-12-10 14:30:00,50.21,50.3,50.18,50.18,231788.0,31.6429,31.6996,31.624,31.624,231788.0
2019-12-10 15:00:00,50.19,50.23,50.09,50.15,290286.0,31.6303,31.6555,31.5673,31.6051,290286.0
2019-12-10 15:30:00,50.14,50.17,49.99,50.06,658413.0,31.5988,31.6177,31.5043,31.5484,658413.0
2019-12-11 09:30:00,50.0,50.33,50.0,50.15,603944.0,31.5106,31.7185,31.5106,31.6051,603944.0
2019-12-11 10:00:00,50.16,50.32,50.06,50.28,281392.0,31.6114,31.7122,31.5484,31.687,281392.0
2019-12-11 10:30:00,50.27,50.36,50.21,50.22,204746.0,31.6807,31.7374,31.6429,31.6492,204746.0
2019-12-11 11:00:00,50.22,50.42,50.19,50.39,188842.0,31.6492,31.7752,31.6303,31.7563,188842.0
2019-12-11 11:30:00,50.39,50.42,50.33,50.33,158036.0,31.7563,31.7752,31.7185,31.7185,158036.0
2019-12-11 12:00:00,50.33,50.43,50.33,50.36,146328.0,31.7185,31.7815,31.7185,31.7374,146328.0
2019-12-11 12:30:00,50.36,50.43,50.34,50.37,131513.0,31.7374,31.7815,31.7248,31.7437,131513.0
2019-12-11 13:00:00,50.36,50.38,50.28,50.28,130782.0,31.7374,31.75,31.687,31.687,130782.0
2019-12-11 13:30:00,50.28,50.41,50.25,50.4,151777.0,31.687,31.7689,31.6681,31.7626,151777.0
2019-12-11 14:00:00,50.4,50.5,50.38,50.45,179497.0,31.7626,31.8257,31.75,31.7942,179497.0
2019-12-11 14:30:00,50.46,50.51,50.36,50.45,240917.0,31.8005,31.832,31.7374,31.7942,240917.0
2019-12-11 15:00:00,50.46,50.47,50.32,50.39,232848.0,31.8005,31.8068,31.7122,31.7563,232848.0
2019-12-11 15:30:00,50.39,50.44,50.3,50.3,776049.0,31.7563,31.7879,31.6996,31.6996,776049.0
2019-12-12 09:30:00,50.24,50.57,50.13,50.53,569371.0,31.6618,31.8698,31.5925,31.8446,569371.0
2019-12-12 10:00:00,50.52,50.72,50.51,50.56,436567.0,31.8383,31.9643,31.832,31.8635,436567.0
2019-12-12 10:30:00,50.56,50.57,50.38,50.43,239698.0,31.8635,31.8698,31.75,31.7815,239698.0
2019-12-12 11:00:00,50.43,50.51,50.38,50.5,159244.0,31.7815,31.832,31.75,31.8257,159244.0
2019-12-12 11:30:00,50.5,50.54,50.42,50.5,205243.0,31.8257,31.8509,31.7752,31.8257,205243.0
2019-12-12 12:00:00,50.5,50.51,50.33,50.35,191229.0,31.8257,31.832,31.7185,31.7311,191229.0
2019-12-12 12:30:00,50.36,50.5,50.36,50.44,113848.0,31.7374,31.8257,31.7374,31.7879,113848.0
2019-12-12 13:00:00,50.45,50.52,50.42,50.47,163419.0,31.7942,31.8383,31.7752,31.8068,163419.0
2019-12-12 13:30:00,50.47,50.47,50.34,50.36,149283.0,31.8068,31.8068,31.7248,31.7374,149283.0
2019-12-12 14:00:00,50.36,50.37,50.21,50.22,218820.0,31.7374,31.7437,31.6429,31.6492,218820.0
2019-12-12 14:30:00,50.23,50.42,50.18,50.26,312333.0,31.6555,31.7752,31.624,31.6744,312333.0
2019-12-12 15:00:00,50.27,50.28,50.08,50.09,319155.0,31.6807,31.687,31.561,31.5673,319155.0
2019-12-12 15:30:00,50.09,50.1,49.91,49.93,951862.0,31.5673,31.5736,31.4538,31.4664,951862.0
2019-12-13 09:30:00,49.9,50.12,49.9,50.09,526459.0,31.4475,31.5862,31.4475,31.5673,526459.0
2019-12-13 10:00:00,50.08,50.29,50.02,50.04,324641.0,31.561,31.6933,31.5232,31.5358,324641.0
2019-12-13 10:30:00,50.04,50.15,49.98,49.99,293132.0,31.5358,31.6051,31.498,31.5043,293132.0
2019-12-13 11:00:00,49.99,50.1,49.96,50.09,267444.0,31.5043,31.5736,31.4853,31.5673,267444.0
2019-12-13 11:30:00,50.09,50.12,50.02,50.12,243722.0,31.5673,31.5862,31.5232,31.5862,243722.0
2019-12-13 12:00:00,50.12,50.22,50.1,50.19,220469.0,31.5862,31.6492,31.5736,31.6303,220469.0
2019-12-13 12:30:00,50.2,50.24,50.14,50.23,188392.0,31.6366,31.6618,31.5988,31.6555,188392.0
2019-12-13 13:00:00,50.23,50.33,50.23,50.32,222448.0,31.6555,31.7185,31.6555,31.7122,222448.0
2019-12-13 13:30:00,50.33,50.38,50.27,50.3,168849.0,31.7185,31.75,31.6807,31.6996,168849.0
2019-12-13 14:00:00,50.29,50.32,50.25,50.29,156510.0,31.6933,31.7122,31.6681,31.6933,156510.0
2019-12-13 14:30:00,50.28,50.31,50.21,50.22,247635.0,31.687,31.7059,31.6429,31.6492,247635.0
2019-12-13 15:00:00,50.23,50.26,50.19,50.22,245123.0,31.6555,31.6744,31.6303,31.6492,245123.0
2019-12-13 15:30:00,50.22,50.32,50.14,50.16,871896.0,31.6492,31.7122,31.5988,31.6114,871896.0
2019-12-16 09:30:00,50.72,50.96,50.45,50.5,649153.0,31.9643,32.1156,31.7942,31.8257,649153.0
2019-12-16 10:00:00,50.51,50.68,50.45,50.65,371193.0,31.832,31.9391,31.7942,31.9202,371193.0
2019-12-16 10:30:00,50.65,50.68,50.39,50.45,336834.0,31.9202,31.9391,31.7563,31.7942,336834.0
2019-12-16 11:00:00,50.45,50.52,50.35,50.5,310275.0,31.7942,31.8383,31.7311,31.8257,310275.0
2019-12-16 11:30:00,50.5,50.63,50.49,50.58,319862.0,31.8257,31.9076,31.8194,31.8761,319862.0
2019-12-16 12:00:00,50.58,50.66,50.56,50.66,296330.0,31.8761,31.9265,31.8635,31.9265,296330.0
2019-12-16 12:30:00,50.66,50.69,50.59,50.66,285159.0,31.9265,31.9454,31.8824,31.9265,285159.0
2019-12-16 13:00:00,50.66,50.73,50.64,50.69,274298.0,31.9265,31.9706,31.9139,31.9454,274298.0
2019-12-16 13:30:00,50.7,50.71,50.64,50.66,248006.0,31.9517,31.958,31.9139,31.9265,248006.0
2019-12-16 14:00:00,50.67,50.7,50.61,50.65,324349.0,31.9328,31.9517,31.895,31.9202,324349.0
2019-12-16 14:30:00,50.65,50.73,50.62,50.71,280773.0,31.9202,31.9706,31.9013,31.958,280773.0
2019-12-16 15:00:00,50.7,50.75,50.67,50.7,317964.0,31.9517,31.9832,31.9328,31.9517,317964.0
2019-12-16 15:30:00,50.71,50.75,50.59,50.6,1066734.0,31.958,31.9832,31.8824,31.8887,1066734.0
2019-12-17 09:30:00,50.55,50.98,50.44,50.89,685300.0,31.8572,32.1282,31.7879,32.0714,685300.0
2019-12-17 10:00:00,50.9,51.09,50.81,50.93,495367.0,32.0777,32.1975,32.021,32.0967,495367.0
2019-12-17 10:30:00,50.93,50.94,50.8,50.83,324070.0,32.0967,32.103,32.0147,32.0336,324070.0
2019-12-17 11:00:00,50.84,50.87,50.72,50.79,358141.0,32.0399,32.0588,31.9643,32.0084,358141.0
2019-12-17 11:30:00,50.79,50.84,50.76,50.78,245340.0,32.0084,32.0399,31.9895,32.0021,245340.0
2019-12-17 12:00:00,50.79,50.84,50.74,50.83,249842.0,32.0084,32.0399,31.9769,32.0336,249842.0
2019-12-17 12:30:00,50.84,50.96,50.81,50.96,199113.0,32.0399,32.1156,32.021,32.1156,199113.0
2019-12-17 13:00:00,50.95,50.97,50.89,50.92,195265.0,32.1093,32.1219,32.0714,32.0904,195265.0
2019-12-17 13:30:00,50.92,50.97,50.86,50.9,287663.0,32.0904,32.1219,32.0525,32.0777,287663.0
2019-12-17 14:00:00,50.9,50.93,50.82,50.88,327264.0,32.0777,32.0967,32.0273,32.0651,327264.0
2019-12-17 14:30:00,50.88,50.9,50.85,50.86,251515.0,32.0651,32.0777,32.0462,32.0525,251515.0
2019-12-17 15:00:00,50.85,50.92,50.85,50.86,344373.0,32.0462,32.0904,32.0462,32.0525,344373.0
2019-12-17 15:30:00,50.85,50.96,50.8,50.82,1130263.0,32.0462,32.1156,32.0147,32.0273,1130263.0
2019-12-18 09:30:00,50.9,51.09,50.78,50.81,677095.0,32.0777,32.1975,32.0021,32.021,677095.0
2019-12-18 10:00:00,50.82,50.99,50.78,50.94,580859.0,32.0273,32.1345,32.0021,32.103,580859.0
2019-12-18 10:30:00,50.95,50.99,50.88,50.88,417807.0,32.1093,32.1345,32.0651,32.0651,417807.0
2019-12-18 11:00:00,50.89,51.1,50.85,51.05,306604.0,32.0714,32.2038,32.0462,32.1723,306604.0
2019-12-18 11:30:00,51.05,51.08,50.9,50.94,244941.0,32.1723,32.1912,32.0777,32.103,244941.0
2019-12-18 12:00:00,50.94,51.04,50.93,51.01,245054.0,32.103,32.166,32.0967,32.1471,245054.0
2019-12-18 12:30:00,51.01,51.1,51.01,51.08,242379.0,32.1471,32.2038,32.1471,32.1912,242379.0
2019-12-18 13:00:00,51.08,51.18,51.06,51.16,196542.0,32.1912,32.2542,32.1786,32.2416,196542.0
2019-12-18 13:30:00,51.17,51.26,51.16,51.2,268141.0,32.2479,32.3046,32.2416,32.2668,268141.0
2019-12-18 14:00:00,51.21,51.24,51.15,51.19,208610.0,32.2731,32.292,32.2353,32.2605,208610.0
2019-12-18 14:30:00,51.19,51.28,51.18,51.26,256115.0,32.2605,32.3172,32.2542,32.3046,256115.0
2019-12-18 15:00:00,51.25,51.3,51.21,51.29,309127.0,32.2983,32.3298,32.2731,32.3235,309127.0
2019-12-18 15:30:00,51.29,51.4,51.2,51.37,1231948.0,32.3235,32.3929,32.2668,32.3739,1231948.0
2019-12-19 09:30:00,51.45,51.55,51.31,51.33,886513.0,32.4244,32.4874,32.3361,32.3487,886513.0
2019-12-19 10:00:00,51.32,51.52,51.27,51.3,440107.0,32.3424,32.4685,32.3109,32.3298,440107.0
2019-12-19 10:30:00,51.29,51.39,51.24,51.29,366678.0,32.3235,32.3866,32.292,32.3235,366678.0
2019-12-19 11:00:00,51.29,51.41,51.29,51.34,309991.0,32.3235,32.3992,32.3235,32.355,309991.0
2019-12-19 11:30:00,51.34,51.41,51.31,51.4,241065.0,32.355,32.3992,32.3361,32.3929,241065.0
2019-12-19 12:00:00,51.4,51.4,51.28,51.3,232620.0,32.3929,32.3929,32.3172,32.3298,232620.0
2019-12-19 12:30:00,51.3,51.34,51.27,51.32,206706.0,32.3298,32.355,32.3109,32.3424,206706.0
2019-12-19 13:00:00,51.33,51.36,51.15,51.16,561756.0,32.3487,32.3676,32.2353,32.2416,561756.0
2019-12-19 13:30:00,51.16,51.25,51.1,51.16,461791.0,32.2416,32.2983,32.2038,32.2416,461791.0
2019-12-19 14:00:00,51.16,51.16,50.92,50.99,374520.0,32.2416,32.2416,32.0904,32.1345,374520.0
2019-12-19 14:30:00,50.99,51.05,50.92,50.92,366603.0,32.1345,32.1723,32.0904,32.0904,366603.0
2019-12-19 15:00:00,50.93,50.98,50.79,50.8,409501.0,32.0967,32.1282,32.0084,32.0147,409501.0
2019-12-19 15:30:00,50.81,50.82,50.69,50.79,1204926.0,32.021,32.0273,31.9454,32.0084,1204926.0
2019-12-20 09:30:00,51.46,51.72,51.04,51.42,2405898.0,32.4307,32.5945,32.166,32.4055,2405898.0
2019-12-20 10:00:00,51.42,51.44,51.28,51.42,412567.0,32.4055,32.4181,32.3172,32.4055,412567.0
2019-12-20 10:30:00,51.42,51.45,51.34,51.41,305239.0,32.4055,32.4244,32.355,32.3992,305239.0
2019-12-20 11:00:00,51.4,51.65,51.4,51.59,383244.0,32.3929,32.5504,32.3929,32.5126,383244.0
2019-12-20 11:30:00,51.6,51.73,51.6,51.63,357178.0,32.5189,32.6008,32.5189,32.5378,357178.0
2019-12-20 12:00:00,51.63,51.64,51.54,51.64,319730.0,32.5378,32.5441,32.4811,32.5441,319730.0
2019-12-20 12:30:00,51.63,51.65,51.5,51.5,368121.0,32.5378,32.5504,32.4559,32.4559,368121.0
2019-12-20 13:00:00,51.5,51.51,51.42,51.43,229759.0,32.4559,32.4622,32.4055,32.4118,229759.0
2019-12-20 13:30:00,51.43,51.43,51.27,51.3,246635.0,32.4118,32.4118,32.3109,32.3298,246635.0
2019-12-20 14:00:00,51.3,51.31,51.21,51.22,449414.0,32.3298,32.3361,32.2731,32.2794,449414.0
2019-12-20 14:30:00,51.23,51.44,51.21,51.41,459851.0,32.2857,32.4181,32.2731,32.3992,459851.0
2019-12-20 15:00:00,51.41,51.5,51.39,51.43,385465.0,32.3992,32.4559,32.3866,32.4118,385465.0
2019-12-20 15:30:00,51.43,51.47,51.08,51.13,1879373.0,32.4118,32.437,32.1912,32.2227,1879373.0
2019-12-23 09:30:00,51.25,51.63,51.12,51.49,975037.0,32.2983,32.5378,32.2164,32.4496,975037.0
2019-12-23 10:00:00,51.5,51.52,51.36,51.38,580208.0,32.4559,32.4685,32.3676,32.3802,580208.0
2019-12-23 10:30:00,51.38,51.62,51.38,51.5,365985.0,32.3802,32.5315,32.3802,32.4559,365985.0
2019-12-23 11:00:00,51.49,51.57,51.48,51.51,362368.0,32.4496,32.5,32.4433,32.4622,362368.0
2019-12-23 11:30:00,51.51,51.53,51.32,51.45,440774.0,32.4622,32.4748,32.3424,32.4244,440774.0
2019-12-23 12:00:00,51.44,51.53,51.44,51.48,241165.0,32.4181,32.4748,32.4181,32.4433,241165.0
2019-12-23 12:30:00,51.48,51.56,51.43,51.45,416852.0,32.4433,32.4937,32.4118,32.4244,416852.0
2019-12-23 13:00:00,51.46,51.48,51.37,51.43,293606.0,32.4307,32.4433,32.3739,32.4118,293606.0
2019-12-23 13:30:00,51.44,51.45,51.34,51.38,224590.0,32.4181,32.4244,32.355,32.3802,224590.0
2019-12-23 14:00:00,51.38,51.44,51.35,51.4,244451.0,32.3802,32.4181,32.3613,32.3929,244451.0
2019-12-23 14:30:00,51.41,51.41,51.32,51.38,314626.0,32.3992,32.3992,32.3424,32.3802,314626.0
2019-12-23 15:00:00,51.37,51.46,51.35,51.45,440116.0,32.3739,32.4307,32.3613,32.4244,440116.0
2019-12-23 15:30:00,51.46,51.55,51.41,51.55,897417.0,32.4307,32.4874,32.3992,32.4874,897417.0
2019-12-24 09:30:00,50.76,50.8,50.45,50.5,931956.0,32.5239,32.5496,32.3253,32.3574,931956.0
2019-12-24 10:00:00,50.51,50.56,50.32,50.46,493604.0,32.3638,32.3958,32.242,32.3317,493604.0
2019-12-24 10:30:00,50.46,50.53,50.39,50.41,226583.0,32.3317,32.3766,32.2869,32.2997,226583.0
2019-12-24 11:00:00,50.42,50.44,50.29,50.3,208454.0,32.3061,32.3189,32.2228,32.2292,208454.0
2019-12-24 11:30:00,50.31,50.48,50.3,50.34,267400.0,32.2356,32.3445,32.2292,32.2548,267400.0
2019-12-24 12:00:00,50.34,50.39,50.27,50.29,224879.0,32.2548,32.2869,32.21,32.2228,224879.0
2019-12-24 12:30:00,50.29,50.33,50.26,50.3,383519.0,32.2228,32.2484,32.2036,32.2292,383519.0
2019-12-26 09:30:00,50.31,50.8,50.29,50.68,651383.0,32.2356,32.5496,32.2228,32.4727,651383.0
2019-12-26 10:00:00,50.68,50.8,50.6,50.73,384343.0,32.4727,32.5496,32.4214,32.5047,384343.0
2019-12-26 10:30:00,50.73,50.75,50.57,50.61,347508.0,32.5047,32.5175,32.4022,32.4278,347508.0
2019-12-26 11:00:00,50.61,50.68,50.58,50.63,366992.0,32.4278,32.4727,32.4086,32.4407,366992.0
2019-12-26 11:30:00,50.63,50.65,50.58,50.62,299863.0,32.4407,32.4535,32.4086,32.4342,299863.0
2019-12-26 12:00:00,50.62,50.67,50.52,50.55,308451.0,32.4342,32.4663,32.3702,32.3894,308451.0
2019-12-26 12:30:00,50.54,50.58,50.46,50.54,226149.0,32.383,32.4086,32.3317,32.383,226149.0
2019-12-26 13:00:00,50.54,50.57,50.5,50.53,152045.0,32.383,32.4022,32.3574,32.3766,152045.0
2019-12-26 13:30:00,50.53,50.54,50.39,50.43,204845.0,32.3766,32.383,32.2869,32.3125,204845.0
2019-12-26 14:00:00,50.43,50.45,50.33,50.38,319451.0,32.3125,32.3253,32.2484,32.2805,319451.0
2019-12-26 14:30:00,50.38,50.38,50.27,50.33,272441.0,32.2805,32.2805,32.21,32.2484,272441.0
2019-12-26 15:00:00,50.34,50.42,50.33,50.37,469440.0,32.2548,32.3061,32.2484,32.2741,469440.0
2019-12-26 15:30:00,50.37,50.45,50.28,50.41,849613.0,32.2741,32.3253,32.2164,32.2997,849613.0
2019-12-27 09:30:00,50.31,50.51,50.12,50.37,762005.0,32.2356,32.3638,32.1139,32.2741,762005.0
2019-12-27 10:00:00,50.36,50.48,50.35,50.42,409561.0,32.2677,32.3445,32.2612,32.3061,409561.0
2019-12-27 10:30:00,50.43,50.43,50.3,50.42,256853.0,32.3125,32.3125,32.2292,32.3061,256853.0
2019-12-27 11:00:00,50.42,50.43,50.26,50.26,279003.0,32.3061,32.3125,32.2036,32.2036,279003.0
2019-12-27 11:30:00,50.27,50.37,50.26,50.32,240733.0,32.21,32.2741,32.2036,32.242,240733.0
2019-12-27 12:00:00,50.32,50.36,50.2,50.22,251763.0,32.242,32.2677,32.1651,32.178,251763.0
2019-12-27 12:30:00,50.22,50.27,50.12,50.25,305700.0,32.178,32.21,32.1139,32.1972,305700.0
2019-12-27 13:00:00,50.24,50.4,50.24,50.38,173980.0,32.1908,32.2933,32.1908,32.2805,173980.0
2019-12-27 13:30:00,50.38,50.39,50.29,50.3,130470.0,32.2805,32.2869,32.2228,32.2292,130470.0
2019-12-27 14:00:00,50.3,50.32,50.26,50.3,145061.0,32.2292,32.242,32.2036,32.2292,145061.0
2019-12-27 14:30:00,50.3,50.33,50.27,50.3,216241.0,32.2292,32.2484,32.21,32.2292,216241.0
2019-12-27 15:00:00,50.3,50.4,50.3,50.4,182644.0,32.2292,32.2933,32.2292,32.2933,182644.0
2019-12-27 15:30:00,50.4,50.43,50.27,50.42,663449.0,32.2933,32.3125,32.21,32.3061,663449.0
2019-12-30 09:30:00,50.32,50.47,50.13,50.4,602464.0,32.242,32.3381,32.1203,32.2933,602464.0
2019-12-30 10:00:00,50.41,50.44,49.82,49.98,688845.0,32.2997,32.3189,31.9217,32.0242,688845.0
2019-12-30 10:30:00,49.98,50.09,49.91,50.01,490365.0,32.0242,32.0947,31.9793,32.0434,490365.0
2019-12-30 11:00:00,50.02,50.05,49.9,49.91,268116.0,32.0498,32.069,31.9729,31.9793,268116.0
2019-12-30 11:30:00,49.91,49.97,49.87,49.89,261212.0,31.9793,32.0178,31.9537,31.9665,261212.0
2019-12-30 12:00:00,49.88,49.94,49.79,49.84,257526.0,31.9601,31.9985,31.9024,31.9345,257526.0
2019-12-30 12:30:00,49.83,49.94,49.81,49.86,242237.0,31.9281,31.9985,31.9152,31.9473,242237.0
2019-12-30 13:00:00,49.87,49.88,49.8,49.86,209859.0,31.9537,31.9601,31.9088,31.9473,209859.0
2019-12-30 13:30:00,49.86,49.98,49.86,49.91,181670.0,31.9473,32.0242,31.9473,31.9793,181670.0
2019-12-30 14:00:00,49.9,49.91,49.75,49.83,226656.0,31.9729,31.9793,31.8768,31.9281,226656.0
2019-12-30 14:30:00,49.82,49.86,49.8,49.8,264303.0,31.9217,31.9473,31.9088,31.9088,264303.0
2019-12-30 15:00:00,49.8,49.94,49.76,49.9,281234.0,31.9088,31.9985,31.8832,31.9729,281234.0
2019-12-30 15:30:00,49.91,49.91,49.81,49.91,644274.0,31.9793,31.9793,31.9152,31.9793,644274.0
2019-12-31 09:30:00,49.8,49.98,49.72,49.83,452622.0,31.9088,32.0242,31.8576,31.9281,452622.0
2019-12-31 10:00:00,49.82,49.89,49.77,49.8,297473.0,31.9217,31.9665,31.8896,31.9088,297473.0
2019-12-31 10:30:00,49.8,49.81,49.61,49.7,272741.0,31.9088,31.9152,31.7871,31.8448,272741.0
2019-12-31 11:00:00,49.69,49.83,49.69,49.73,239357.0,31.8384,31.9281,31.8384,31.864,239357.0
2019-12-31 11:30:00,49.73,49.9,49.69,49.72,261593.0,31.864,31.9729,31.8384,31.8576,261593.0
2019-12-31 12:00:00,49.73,49.82,49.71,49.8,165678.0,31.864,31.9217,31.8512,31.9088,165678.0
2019-12-31 12:30:00,49.8,49.83,49.75,49.79,165865.0,31.9088,31.9281,31.8768,31.9024,165865.0
2019-12-31 13:00:00,49.8,49.83,49.75,49.79,153311.0,31.9088,31.9281,31.8768,31.9024,153311.0
2019-12-31 13:30:00,49.79,49.89,49.79,49.83,167069.0,31.9024,31.9665,31.9024,31.9281,167069.0
2019-12-31 14:00:00,49.84,49.84,49.71,49.73,220906.0,31.9345,31.9345,31.8512,31.864,220906.0
2019-12-31 14:30:00,49.72,49.81,49.72,49.8,183947.0,31.8576,31.9152,31.8576,31.9088,183947.0
2019-12-31 15:00:00,49.8,49.87,49.76,49.87,343480.0,31.9088,31.9537,31.8832,31.9537,343480.0
2019-12-31 15:30:00,49.87,49.94,49.78,49.9,1031552.0,31.9537,31.9985,31.896,31.9729,1031552.0
2020-01-02 09:30:00,50.19,50.34,49.79,49.82,526805.0,32.1587,32.2548,31.9024,31.9217,526805.0
2020-01-02 10:00:00,49.82,49.89,49.63,49.63,415700.0,31.9217,31.9665,31.7999,31.7999,415700.0
2020-01-02 10:30:00,49.64,49.68,49.48,49.55,407732.0,31.8063,31.832,31.7038,31.7487,407732.0
2020-01-02 11:00:00,49.55,49.56,49.4,49.41,348006.0,31.7487,31.7551,31.6525,31.659,348006.0
2020-01-02 11:30:00,49.41,49.43,49.25,49.33,369328.0,31.659,31.6718,31.5564,31.6077,369328.0
2020-01-02 12:00:00,49.32,49.36,49.27,49.3,269795.0,31.6013,31.6269,31.5692,31.5885,269795.0
2020-01-02 12:30:00,49.31,49.4,49.28,49.35,244269.0,31.5949,31.6525,31.5757,31.6205,244269.0
2020-01-02 13:00:00,49.34,49.35,49.23,49.29,253456.0,31.6141,31.6205,31.5436,31.5821,253456.0
2020-01-02 13:30:00,49.29,49.29,49.13,49.15,395181.0,31.5821,31.5821,31.4795,31.4924,395181.0
2020-01-02 14:00:00,49.15,49.24,49.13,49.16,408253.0,31.4924,31.55,31.4795,31.4988,408253.0
2020-01-02 14:30:00,49.15,49.19,49.1,49.16,469163.0,31.4924,31.518,31.4603,31.4988,469163.0
2020-01-02 15:00:00,49.16,49.2,49.08,49.13,438011.0,31.4988,31.5244,31.4475,31.4795,438011.0
2020-01-02 15:30:00,49.13,49.28,49.05,49.26,1130827.0,31.4795,31.5757,31.4283,31.5628,1130827.0
2020-01-03 09:30:00,49.17,49.65,49.16,49.55,543214.0,31.5052,31.8127,31.4988,31.7487,543214.0
2020-01-03 10:00:00,49.54,49.72,49.36,49.69,526632.0,31.7422,31.8576,31.6269,31.8384,526632.0
2020-01-03 10:30:00,49.69,49.79,49.61,49.61,295646.0,31.8384,31.9024,31.7871,31.7871,295646.0
2020-01-03 11:00:00,49.62,49.84,49.62,49.75,283063.0,31.7935,31.9345,31.7935,31.8768,283063.0
2020-01-03 11:30:00,49.73,49.92,49.73,49.84,311458.0,31.864,31.9857,31.864,31.9345,311458.0
2020-01-03 12:00:00,49.84,49.9,49.8,49.88,221907.0,31.9345,31.9729,31.9088,31.9601,221907.0
2020-01-03 12:30:00,49.87,49.89,49.76,49.84,187660.0,31.9537,31.9665,31.8832,31.9345,187660.0
2020-01-03 13:00:00,49.84,49.87,49.82,49.84,181347.0,31.9345,31.9537,31.9217,31.9345,181347.0
2020-01-03 13:30:00,49.84,49.86,49.73,49.77,233250.0,31.9345,31.9473,31.864,31.8896,233250.0
2020-01-03 14:00:00,49.77,49.87,49.72,49.86,289354.0,31.8896,31.9537,31.8576,31.9473,289354.0
2020-01-03 14:30:00,49.86,49.95,49.82,49.9,286704.0,31.9473,32.005,31.9217,31.9729,286704.0
2020-01-03 15:00:00,49.9,49.91,49.69,49.77,298686.0,31.9729,31.9793,31.8384,31.8896,298686.0
2020-01-03 15:30:00,49.76,49.81,49.62,49.62,1184384.0,31.8832,31.9152,31.7935,31.7935,1184384.0
2020-01-06 09:30:00,49.63,49.81,49.48,49.48,571186.0,31.7999,31.9152,31.7038,31.7038,571186.0
2020-01-06 10:00:00,49.49,49.61,49.43,49.61,215044.0,31.7102,31.7871,31.6718,31.7871,215044.0
2020-01-06 10:30:00,49.61,49.69,49.52,49.59,171373.0,31.7871,31.8384,31.7294,31.7743,171373.0
2020-01-06 11:00:00,49.6,49.67,49.55,49.55,210019.0,31.7807,31.8255,31.7487,31.7487,210019.0
2020-01-06 11:30:00,49.55,49.66,49.53,49.63,159656.0,31.7487,31.8191,31.7358,31.7999,159656.0
2020-01-06 12:00:00,49.63,49.83,49.61,49.79,179657.0,31.7999,31.9281,31.7871,31.9024,179657.0
2020-01-06 12:30:00,49.78,49.93,49.77,49.88,261566.0,31.896,31.9921,31.8896,31.9601,261566.0
2020-01-06 13:00:00,49.87,50.04,49.86,50.04,199031.0,31.9537,32.0626,31.9473,32.0626,199031.0
2020-01-06 13:30:00,50.04,50.07,49.97,50.0,202533.0,32.0626,32.0818,32.0178,32.037,202533.0
2020-01-06 14:00:00,50.0,50.0,49.92,49.95,227344.0,32.037,32.037,31.9857,32.005,227344.0
2020-01-06 14:30:00,49.95,49.95,49.8,49.82,183271.0,32.005,32.005,31.9088,31.9217,183271.0
2020-01-06 15:00:00,49.82,49.88,49.75,49.81,260871.0,31.9217,31.9601,31.8768,31.9152,260871.0
2020-01-06 15:30:00,49.82,49.94,49.77,49.83,678742.0,31.9217,31.9985,31.8896,31.9281,678742.0
2020-01-07 09:30:00,49.56,49.78,49.32,49.65,522215.0,31.7551,31.896,31.6013,31.8127,522215.0
2020-01-07 10:00:00,49.65,49.77,49.59,49.77,255084.0,31.8127,31.8896,31.7743,31.8896,255084.0
2020-01-07 10:30:00,49.78,49.81,49.66,49.76,218897.0,31.896,31.9152,31.8191,31.8832,218897.0
2020-01-07 11:00:00,49.77,49.94,49.76,49.87,242796.0,31.8896,31.9985,31.8832,31.9537,242796.0
2020-01-07 11:30:00,49.88,49.89,49.65,49.66,218349.0,31.9601,31.9665,31.8127,31.8191,218349.0
2020-01-07 12:00:00,49.66,49.67,49.53,49.54,264202.0,31.8191,31.8255,31.7358,31.7422,264202.0
2020-01-07 12:30:00,49.54,49.66,49.5,49.66,212090.0,31.7422,31.8191,31.7166,31.8191,212090.0
2020-01-07 13:00:00,49.66,49.75,49.63,49.73,273983.0,31.8191,31.8768,31.7999,31.864,273983.0
2020-01-07 13:30:00,49.72,49.74,49.66,49.72,142406.0,31.8576,31.8704,31.8191,31.8576,142406.0
2020-01-07 14:00:00,49.72,49.73,49.59,49.65,186172.0,31.8576,31.864,31.7743,31.8127,186172.0
2020-01-07 14:30:00,49.66,49.68,49.59,49.65,215341.0,31.8191,31.832,31.7743,31.8127,215341.0
2020-01-07 15:00:00,49.65,49.71,49.56,49.65,375505.0,31.8127,31.8512,31.7551,31.8127,375505.0
2020-01-07 15:30:00,49.65,49.66,49.54,49.57,748526.0,31.8127,31.8191,31.7422,31.7615,748526.0
2020-01-08 09:30:00,49.79,50.23,49.74,49.76,692400.0,31.9024,32.1844,31.8704,31.8832,692400.0
2020-01-08 10:00:00,49.76,49.78,49.57,49.61,302725.0,31.8832,31.896,31.7615,31.7871,302725.0
2020-01-08 10:30:00,49.62,49.77,49.58,49.76,272250.0,31.7935,31.8896,31.7679,31.8832,272250.0
2020-01-08 11:00:00,49.76,49.83,49.63,49.82,274050.0,31.8832,31.9281,31.7999,31.9217,274050.0
2020-01-08 11:30:00,49.82,50.02,49.77,49.96,292561.0,31.9217,32.0498,31.8896,32.0114,292561.0
2020-01-08 12:00:00,49.95,50.1,49.94,50.09,216820.0,32.005,32.1011,31.9985,32.0947,216820.0
2020-01-08 12:30:00,50.09,50.18,50.02,50.15,207009.0,32.0947,32.1523,32.0498,32.1331,207009.0
2020-01-08 13:00:00,50.15,50.16,50.02,50.14,187222.0,32.1331,32.1395,32.0498,32.1267,187222.0
2020-01-08 13:30:00,50.14,50.17,50.1,50.15,181466.0,32.1267,32.1459,32.1011,32.1331,181466.0
2020-01-08 14:00:00,50.15,50.21,50.13,50.16,203156.0,32.1331,32.1715,32.1203,32.1395,203156.0
2020-01-08 14:30:00,50.17,50.28,50.13,50.27,250746.0,32.1459,32.2164,32.1203,32.21,250746.0
2020-01-08 15:00:00,50.27,50.28,50.16,50.23,240584.0,32.21,32.2164,32.1395,32.1844,240584.0
2020-01-08 15:30:00,50.22,50.27,50.05,50.08,802070.0,32.178,32.21,32.069,32.0882,802070.0
2020-01-09 09:30:00,50.3,50.35,50.06,50.13,368761.0,32.2292,32.2612,32.0754,32.1203,368761.0
2020-01-09 10:00:00,50.13,50.29,50.08,50.26,207507.0,32.1203,32.2228,32.0882,32.2036,207507.0
2020-01-09 10:30:00,50.26,50.58,50.24,50.55,281825.0,32.2036,32.4086,32.1908,32.3894,281825.0
2020-01-09 11:00:00,50.55,50.56,50.3,50.44,255735.0,32.3894,32.3958,32.2292,32.3189,255735.0
2020-01-09 11:30:00,50.44,50.51,50.34,50.45,315461.0,32.3189,32.3638,32.2548,32.3253,315461.0
2020-01-09 12:00:00,50.46,50.46,50.28,50.4,222133.0,32.3317,32.3317,32.2164,32.2933,222133.0
2020-01-09 12:30:00,50.39,50.49,50.35,50.48,202869.0,32.2869,32.351,32.2612,32.3445,202869.0
2020-01-09 13:00:00,50.47,50.51,50.41,50.5,257513.0,32.3381,32.3638,32.2997,32.3574,257513.0
2020-01-09 13:30:00,50.5,50.61,50.45,50.6,242360.0,32.3574,32.4278,32.3253,32.4214,242360.0
2020-01-09 14:00:00,50.6,50.64,50.47,50.48,260721.0,32.4214,32.4471,32.3381,32.3445,260721.0
2020-01-09 14:30:00,50.48,50.58,50.42,50.57,281574.0,32.3445,32.4086,32.3061,32.4022,281574.0
2020-01-09 15:00:00,50.57,50.58,50.48,50.57,269069.0,32.4022,32.4086,32.3445,32.4022,269069.0
2020-01-09 15:30:00,50.58,50.67,50.52,50.58,813378.0,32.4086,32.4663,32.3702,32.4086,813378.0
2020-01-10 09:30:00,50.94,51.07,50.28,50.34,1253901.0,32.6393,32.7226,32.2164,32.2548,1253901.0
2020-01-10 10:00:00,50.34,50.52,50.27,50.34,650016.0,32.2548,32.3702,32.21,32.2548,650016.0
2020-01-10 10:30:00,50.34,50.44,50.27,50.4,265488.0,32.2548,32.3189,32.21,32.2933,265488.0
2020-01-10 11:00:00,50.4,50.45,50.32,50.37,235812.0,32.2933,32.3253,32.242,32.2741,235812.0
2020-01-10 11:30:00,50.37,50.39,50.29,50.29,187912.0,32.2741,32.2869,32.2228,32.2228,187912.0
2020-01-10 12:00:00,50.3,50.46,50.29,50.46,195516.0,32.2292,32.3317,32.2228,32.3317,195516.0
2020-01-10 12:30:00,50.46,50.53,50.4,50.41,156512.0,32.3317,32.3766,32.2933,32.2997,156512.0
2020-01-10 13:00:00,50.41,50.44,50.35,50.38,247995.0,32.2997,32.3189,32.2612,32.2805,247995.0
2020-01-10 13:30:00,50.37,50.41,50.28,50.29,162294.0,32.2741,32.2997,32.2164,32.2228,162294.0
2020-01-10 14:00:00,50.3,50.32,50.22,50.32,213595.0,32.2292,32.242,32.178,32.242,213595.0
2020-01-10 14:30:00,50.31,50.32,50.25,50.3,200046.0,32.2356,32.242,32.1972,32.2292,200046.0
2020-01-10 15:00:00,50.3,50.3,50.23,50.27,207212.0,32.2292,32.2292,32.1844,32.21,207212.0
2020-01-10 15:30:00,50.27,50.31,50.21,50.22,625496.0,32.21,32.2356,32.1715,32.178,625496.0
2020-01-13 09:30:00,50.15,50.48,50.0,50.48,544056.0,32.1331,32.3445,32.037,32.3445,544056.0
2020-01-13 10:00:00,50.49,51.12,50.45,50.86,1311498.0,32.351,32.7546,32.3253,32.588,1311498.0
2020-01-13 10:30:00,50.87,51.0,50.79,51.0,313609.0,32.5944,32.6777,32.5432,32.6777,313609.0
2020-01-13 11:00:00,50.99,51.08,50.88,50.93,311648.0,32.6713,32.729,32.6008,32.6329,311648.0
2020-01-13 11:30:00,50.92,50.97,50.84,50.85,220352.0,32.6265,32.6585,32.5752,32.5816,220352.0
2020-01-13 12:00:00,50.86,50.86,50.7,50.78,172836.0,32.588,32.588,32.4855,32.5368,172836.0
2020-01-13 12:30:00,50.78,50.78,50.57,50.62,146504.0,32.5368,32.5368,32.4022,32.4342,146504.0
2020-01-13 13:00:00,50.62,50.64,50.54,50.61,208303.0,32.4342,32.4471,32.383,32.4278,208303.0
2020-01-13 13:30:00,50.61,50.63,50.52,50.59,129159.0,32.4278,32.4407,32.3702,32.415,129159.0
2020-01-13 14:00:00,50.59,50.61,50.49,50.52,146340.0,32.415,32.4278,32.351,32.3702,146340.0
2020-01-13 14:30:00,50.53,50.65,50.52,50.64,167111.0,32.3766,32.4535,32.3702,32.4471,167111.0
2020-01-13 15:00:00,50.64,50.65,50.55,50.56,199516.0,32.4471,32.4535,32.3894,32.3958,199516.0
2020-01-13 15:30:00,50.56,50.76,50.54,50.76,642287.0,32.3958,32.5239,32.383,32.5239,642287.0
2020-01-14 09:30:00,50.69,50.81,50.62,50.63,385415.0,32.4791,32.556,32.4342,32.4407,385415.0
2020-01-14 10:00:00,50.63,50.77,50.55,50.72,558068.0,32.4407,32.5304,32.3894,32.4983,558068.0
2020-01-14 10:30:00,50.72,50.84,50.67,50.84,303591.0,32.4983,32.5752,32.4663,32.5752,303591.0
2020-01-14 11:00:00,50.84,50.91,50.71,50.81,784402.0,32.5752,32.6201,32.4919,32.556,784402.0
2020-01-14 11:30:00,50.81,50.84,50.76,50.81,185490.0,32.556,32.5752,32.5239,32.556,185490.0
2020-01-14 12:00:00,50.82,50.84,50.75,50.76,171059.0,32.5624,32.5752,32.5175,32.5239,171059.0
2020-01-14 12:30:00,50.76,50.83,50.75,50.77,407730.0,32.5239,32.5688,32.5175,32.5304,407730.0
2020-01-14 13:00:00,50.76,50.77,50.65,50.66,286545.0,32.5239,32.5304,32.4535,32.4599,286545.0
2020-01-14 13:30:00,50.66,50.68,50.56,50.64,250444.0,32.4599,32.4727,32.3958,32.4471,250444.0
2020-01-14 14:00:00,50.65,50.76,50.6,50.75,466329.0,32.4535,32.5239,32.4214,32.5175,466329.0
2020-01-14 14:30:00,50.74,50.79,50.74,50.76,501219.0,32.5111,32.5432,32.5111,32.5239,501219.0
2020-01-14 15:00:00,50.76,50.87,50.76,50.79,414640.0,32.5239,32.5944,32.5239,32.5432,414640.0
2020-01-14 15:30:00,50.79,50.89,50.74,50.85,1042046.0,32.5432,32.6072,32.5111,32.5816,1042046.0
2020-01-15 09:30:00,50.85,51.36,50.77,51.27,535063.0,32.5816,32.9084,32.5304,32.8507,535063.0
2020-01-15 10:00:00,51.27,51.43,51.15,51.16,268493.0,32.8507,32.9532,32.7738,32.7802,268493.0
2020-01-15 10:30:00,51.16,51.5,51.13,51.5,1520735.0,32.7802,32.9981,32.761,32.9981,1520735.0
2020-01-15 11:00:00,51.49,51.76,51.49,51.59,502482.0,32.9917,33.1647,32.9917,33.0558,502482.0
2020-01-15 11:30:00,51.59,51.78,51.59,51.75,302467.0,33.0558,33.1775,33.0558,33.1583,302467.0
2020-01-15 12:00:00,51.75,51.75,51.45,51.49,231158.0,33.1583,33.1583,32.9661,32.9917,231158.0
2020-01-15 12:30:00,51.48,51.57,51.37,51.38,154863.0,32.9853,33.0429,32.9148,32.9212,154863.0
2020-01-15 13:00:00,51.38,51.45,51.37,51.37,121491.0,32.9212,32.9661,32.9148,32.9148,121491.0
2020-01-15 13:30:00,51.38,51.38,51.27,51.31,142060.0,32.9212,32.9212,32.8507,32.8764,142060.0
2020-01-15 14:00:00,51.32,51.42,51.26,51.4,193262.0,32.8828,32.9468,32.8443,32.934,193262.0
2020-01-15 14:30:00,51.4,51.48,51.36,51.36,145369.0,32.934,32.9853,32.9084,32.9084,145369.0
2020-01-15 15:00:00,51.37,51.39,51.26,51.31,207904.0,32.9148,32.9276,32.8443,32.8764,207904.0
2020-01-15 15:30:00,51.31,51.33,51.23,51.24,664325.0,32.8764,32.8892,32.8251,32.8315,664325.0
2020-01-16 09:30:00,51.33,51.46,51.19,51.23,313187.0,32.8892,32.9725,32.7995,32.8251,313187.0
2020-01-16 10:00:00,51.22,51.3,51.14,51.21,273361.0,32.8187,32.8699,32.7674,32.8123,273361.0
2020-01-16 10:30:00,51.22,51.25,51.17,51.21,189139.0,32.8187,32.8379,32.7867,32.8123,189139.0
2020-01-16 11:00:00,51.21,51.22,51.14,51.19,376770.0,32.8123,32.8187,32.7674,32.7995,376770.0
2020-01-16 11:30:00,51.19,51.2,51.08,51.12,210858.0,32.7995,32.8059,32.729,32.7546,210858.0
2020-01-16 12:00:00,51.11,51.16,51.08,51.12,140494.0,32.7482,32.7802,32.729,32.7546,140494.0
2020-01-16 12:30:00,51.13,51.18,51.08,51.09,216031.0,32.761,32.7931,32.729,32.7354,216031.0
2020-01-16 13:00:00,51.1,51.11,51.05,51.07,140784.0,32.7418,32.7482,32.7098,32.7226,140784.0
2020-01-16 13:30:00,51.06,51.08,51.01,51.08,131240.0,32.7162,32.729,32.6841,32.729,131240.0
2020-01-16 14:00:00,51.08,51.08,50.99,51.01,156655.0,32.729,32.729,32.6713,32.6841,156655.0
2020-01-16 14:30:00,51.01,51.09,50.98,51.04,215035.0,32.6841,32.7354,32.6649,32.7034,215035.0
2020-01-16 15:00:00,51.04,51.17,51.0,51.09,529579.0,32.7034,32.7867,32.6777,32.7354,529579.0
2020-01-16 15:30:00,51.09,51.17,51.05,51.09,1162023.0,32.7354,32.7867,32.7098,32.7354,1162023.0
2020-01-17 09:30:00,51.16,51.2,50.99,51.09,1578695.0,32.7802,32.8059,32.6713,32.7354,1578695.0
2020-01-17 10:00:00,51.08,51.17,51.04,51.13,274841.0,32.729,32.7867,32.7034,32.761,274841.0
2020-01-17 10:30:00,51.14,51.17,51.1,51.16,601247.0,32.7674,32.7867,32.7418,32.7802,601247.0
2020-01-17 11:00:00,51.16,51.37,51.12,51.18,690947.0,32.7802,32.9148,32.7546,32.7931,690947.0
2020-01-17 11:30:00,51.18,51.34,51.14,51.22,749858.0,32.7931,32.8956,32.7674,32.8187,749858.0
2020-01-17 12:00:00,51.22,51.28,51.15,51.27,528293.0,32.8187,32.8571,32.7738,32.8507,528293.0
2020-01-17 12:30:00,51.28,51.3,51.21,51.23,217730.0,32.8571,32.8699,32.8123,32.8251,217730.0
2020-01-17 13:00:00,51.23,51.23,51.14,51.2,169286.0,32.8251,32.8251,32.7674,32.8059,169286.0
2020-01-17 13:30:00,51.2,51.23,51.13,51.15,135934.0,32.8059,32.8251,32.761,32.7738,135934.0
2020-01-17 14:00:00,51.16,51.18,51.08,51.13,271353.0,32.7802,32.7931,32.729,32.761,271353.0
2020-01-17 14:30:00,51.12,51.19,51.07,51.09,445651.0,32.7546,32.7995,32.7226,32.7354,445651.0
2020-01-17 15:00:00,51.08,51.1,50.88,50.89,274990.0,32.729,32.7418,32.6008,32.6072,274990.0
2020-01-17 15:30:00,50.88,51.12,50.83,51.0,1438291.0,32.6008,32.7546,32.5688,32.6777,1438291.0
2020-01-21 09:30:00,50.91,51.13,50.57,50.58,841843.0,32.6201,32.761,32.4022,32.4086,841843.0
2020-01-21 10:00:00,50.59,50.67,50.5,50.57,483443.0,32.415,32.4663,32.3574,32.4022,483443.0
2020-01-21 10:30:00,50.57,50.75,50.55,50.67,430114.0,32.4022,32.5175,32.3894,32.4663,430114.0
2020-01-21 11:00:00,50.68,50.84,50.63,50.8,395523.0,32.4727,32.5752,32.4407,32.5496,395523.0
2020-01-21 11:30:00,50.8,50.85,50.66,50.7,242229.0,32.5496,32.5816,32.4599,32.4855,242229.0
2020-01-21 12:00:00,50.71,50.72,50.59,50.64,335209.0,32.4919,32.4983,32.415,32.4471,335209.0
2020-01-21 12:30:00,50.64,50.83,50.63,50.77,256185.0,32.4471,32.5688,32.4407,32.5304,256185.0
2020-01-21 13:00:00,50.78,50.91,50.77,50.83,250535.0,32.5368,32.6201,32.5304,32.5688,250535.0
2020-01-21 13:30:00,50.84,50.94,50.82,50.9,329292.0,32.5752,32.6393,32.5624,32.6137,329292.0
2020-01-21 14:00:00,50.91,51.11,50.9,51.07,259436.0,32.6201,32.7482,32.6137,32.7226,259436.0
2020-01-21 14:30:00,51.07,51.29,51.06,51.23,476513.0,32.7226,32.8635,32.7162,32.8251,476513.0
2020-01-21 15:00:00,51.24,51.31,51.11,51.12,381057.0,32.8315,32.8764,32.7482,32.7546,381057.0
2020-01-21 15:30:00,51.11,51.2,51.03,51.1,1030891.0,32.7482,32.8059,32.6969,32.7418,1030891.0
2020-01-22 09:30:00,51.04,51.42,51.03,51.34,463386.0,32.7034,32.9468,32.6969,32.8956,463386.0
2020-01-22 10:00:00,51.34,51.37,51.15,51.22,295469.0,32.8956,32.9148,32.7738,32.8187,295469.0
2020-01-22 10:30:00,51.21,51.44,51.18,51.38,318191.0,32.8123,32.9597,32.7931,32.9212,318191.0
2020-01-22 11:00:00,51.38,51.47,51.27,51.36,271546.0,32.9212,32.9789,32.8507,32.9084,271546.0
2020-01-22 11:30:00,51.37,51.43,51.33,51.4,161080.0,32.9148,32.9532,32.8892,32.934,161080.0
2020-01-22 12:00:00,51.41,51.41,51.28,51.3,186709.0,32.9404,32.9404,32.8571,32.8699,186709.0
2020-01-22 12:30:00,51.31,51.33,51.22,51.24,135549.0,32.8764,32.8892,32.8187,32.8315,135549.0
2020-01-22 13:00:00,51.25,51.32,51.23,51.24,232335.0,32.8379,32.8828,32.8251,32.8315,232335.0
2020-01-22 13:30:00,51.25,51.26,51.19,51.23,118043.0,32.8379,32.8443,32.7995,32.8251,118043.0
2020-01-22 14:00:00,51.23,51.23,51.15,51.21,130318.0,32.8251,32.8251,32.7738,32.8123,130318.0
2020-01-22 14:30:00,51.21,51.22,51.15,51.17,162709.0,32.8123,32.8187,32.7738,32.7867,162709.0
2020-01-22 15:00:00,51.16,51.22,51.13,51.21,190434.0,32.7802,32.8187,32.761,32.8123,190434.0
2020-01-22 15:30:00,51.21,51.22,51.0,51.03,941620.0,32.8123,32.8187,32.6777,32.6969,941620.0
2020-01-23 09:30:00,50.82,51.04,50.71,50.88,599552.0,32.5624,32.7034,32.4919,32.6008,599552.0
2020-01-23 10:00:00,50.88,50.99,50.67,50.69,340433.0,32.6008,32.6713,32.4663,32.4791,340433.0
2020-01-23 10:30:00,50.69,50.77,50.65,50.71,141590.0,32.4791,32.5304,32.4535,32.4919,141590.0
2020-01-23 11:00:00,50.71,50.73,50.55,50.63,170468.0,32.4919,32.5047,32.3894,32.4407,170468.0
2020-01-23 11:30:00,50.64,50.69,50.45,50.47,253819.0,32.4471,32.4791,32.3253,32.3381,253819.0
2020-01-23 12:00:00,50.48,50.58,50.44,50.58,157044.0,32.3445,32.4086,32.3189,32.4086,157044.0
2020-01-23 12:30:00,50.57,50.59,50.39,50.49,218474.0,32.4022,32.415,32.2869,32.351,218474.0
2020-01-23 13:00:00,50.49,50.59,50.47,50.53,234438.0,32.351,32.415,32.3381,32.3766,234438.0
2020-01-23 13:30:00,50.53,50.73,50.51,50.71,187016.0,32.3766,32.5047,32.3638,32.4919,187016.0
2020-01-23 14:00:00,50.71,50.83,50.69,50.76,167205.0,32.4919,32.5688,32.4791,32.5239,167205.0
2020-01-23 14:30:00,50.76,50.83,50.73,50.81,189905.0,32.5239,32.5688,32.5047,32.556,189905.0
2020-01-23 15:00:00,50.81,50.86,50.7,50.75,222583.0,32.556,32.588,32.4855,32.5175,222583.0
2020-01-23 15:30:00,50.76,50.77,50.53,50.56,1107742.0,32.5239,32.5304,32.3766,32.3958,1107742.0
2020-01-24 09:30:00,50.49,50.57,50.26,50.35,355931.0,32.351,32.4022,32.2036,32.2612,355931.0
2020-01-24 10:00:00,50.35,50.47,50.31,50.41,272805.0,32.2612,32.3381,32.2356,32.2997,272805.0
2020-01-24 10:30:00,50.4,50.54,50.38,50.52,275311.0,32.2933,32.383,32.2805,32.3702,275311.0
2020-01-24 11:00:00,50.52,50.6,50.41,50.45,210653.0,32.3702,32.4214,32.2997,32.3253,210653.0
2020-01-24 11:30:00,50.46,50.49,50.33,50.38,155631.0,32.3317,32.351,32.2484,32.2805,155631.0
2020-01-24 12:00:00,50.37,50.42,50.27,50.29,188661.0,32.2741,32.3061,32.21,32.2228,188661.0
2020-01-24 12:30:00,50.3,50.39,50.28,50.36,232583.0,32.2292,32.2869,32.2164,32.2677,232583.0
2020-01-24 13:00:00,50.36,50.39,50.23,50.24,221375.0,32.2677,32.2869,32.1844,32.1908,221375.0
2020-01-24 13:30:00,50.23,50.32,50.18,50.19,189257.0,32.1844,32.242,32.1523,32.1587,189257.0
2020-01-24 14:00:00,50.19,50.2,50.06,50.1,304273.0,32.1587,32.1651,32.0754,32.1011,304273.0
2020-01-24 14:30:00,50.11,50.17,50.02,50.13,208967.0,32.1075,32.1459,32.0498,32.1203,208967.0
2020-01-24 15:00:00,50.13,50.24,50.1,50.21,284477.0,32.1203,32.1908,32.1011,32.1715,284477.0
2020-01-24 15:30:00,50.21,50.39,50.07,50.27,1535748.0,32.1715,32.2869,32.0818,32.21,1535748.0
2020-01-27 09:30:00,49.72,49.97,49.61,49.93,602084.0,31.8576,32.0178,31.7871,31.9921,602084.0
2020-01-27 10:00:00,49.93,50.0,49.81,49.92,245804.0,31.9921,32.037,31.9152,31.9857,245804.0
2020-01-27 10:30:00,49.91,50.08,49.87,50.07,193469.0,31.9793,32.0882,31.9537,32.0818,193469.0
2020-01-27 11:00:00,50.07,50.07,49.91,49.96,245982.0,32.0818,32.0818,31.9793,32.0114,245982.0
2020-01-27 11:30:00,49.96,50.02,49.85,49.9,386814.0,32.0114,32.0498,31.9409,31.9729,386814.0
2020-01-27 12:00:00,49.89,49.9,49.8,49.88,236578.0,31.9665,31.9729,31.9088,31.9601,236578.0
2020-01-27 12:30:00,49.87,49.98,49.86,49.98,255945.0,31.9537,32.0242,31.9473,32.0242,255945.0
2020-01-27 13:00:00,49.98,50.02,49.86,49.94,183922.0,32.0242,32.0498,31.9473,31.9985,183922.0
2020-01-27 13:30:00,49.93,50.08,49.92,49.98,201618.0,31.9921,32.0882,31.9857,32.0242,201618.0
2020-01-27 14:00:00,49.98,50.02,49.85,49.9,198339.0,32.0242,32.0498,31.9409,31.9729,198339.0
2020-01-27 14:30:00,49.91,49.91,49.81,49.88,325713.0,31.9793,31.9793,31.9152,31.9601,325713.0
2020-01-27 15:00:00,49.88,50.01,49.84,49.98,196884.0,31.9601,32.0434,31.9345,32.0242,196884.0
2020-01-27 15:30:00,49.97,49.97,49.66,49.75,941692.0,32.0178,32.0178,31.8191,31.8768,941692.0
2020-01-28 09:30:00,49.69,50.02,49.68,50.01,645956.0,31.8384,32.0498,31.832,32.0434,645956.0
2020-01-28 10:00:00,50.01,50.28,49.85,50.05,1590186.0,32.0434,32.2164,31.9409,32.069,1590186.0
2020-01-28 10:30:00,50.06,50.08,49.92,49.97,310583.0,32.0754,32.0882,31.9857,32.0178,310583.0
2020-01-28 11:00:00,49.98,49.99,49.65,49.68,222681.0,32.0242,32.0306,31.8127,31.832,222681.0
2020-01-28 11:30:00,49.68,49.69,49.58,49.64,241504.0,31.832,31.8384,31.7679,31.8063,241504.0
2020-01-28 12:00:00,49.65,49.73,49.63,49.64,167476.0,31.8127,31.864,31.7999,31.8063,167476.0
2020-01-28 12:30:00,49.64,49.65,49.54,49.56,195595.0,31.8063,31.8127,31.7422,31.7551,195595.0
2020-01-28 13:00:00,49.57,49.58,49.45,49.49,396271.0,31.7615,31.7679,31.6846,31.7102,396271.0
2020-01-28 13:30:00,49.48,49.81,49.45,49.79,328363.0,31.7038,31.9152,31.6846,31.9024,328363.0
2020-01-28 14:00:00,49.78,50.06,49.76,49.94,438141.0,31.896,32.0754,31.8832,31.9985,438141.0
2020-01-28 14:30:00,49.93,50.15,49.9,50.08,442676.0,31.9921,32.1331,31.9729,32.0882,442676.0
2020-01-28 15:00:00,50.07,50.17,50.0,50.15,550999.0,32.0818,32.1459,32.037,32.1331,550999.0
2020-01-28 15:30:00,50.16,50.3,50.14,50.18,1204917.0,32.1395,32.2292,32.1267,32.1523,1204917.0
2020-01-29 09:30:00,50.37,50.64,50.16,50.37,456435.0,32.2741,32.4471,32.1395,32.2741,456435.0
2020-01-29 10:00:00,50.36,50.38,50.08,50.36,376514.0,32.2677,32.2805,32.0882,32.2677,376514.0
2020-01-29 10:30:00,50.34,50.55,50.24,50.48,207270.0,32.2548,32.3894,32.1908,32.3445,207270.0
2020-01-29 11:00:00,50.47,50.57,50.39,50.57,585513.0,32.3381,32.4022,32.2869,32.4022,585513.0
2020-01-29 11:30:00,50.57,50.77,50.55,50.72,259921.0,32.4022,32.5304,32.3894,32.4983,259921.0
2020-01-29 12:00:00,50.72,50.75,50.55,50.66,169519.0,32.4983,32.5175,32.3894,32.4599,169519.0
2020-01-29 12:30:00,50.66,50.7,50.62,50.66,133654.0,32.4599,32.4855,32.4342,32.4599,133654.0
2020-01-29 13:00:00,50.66,50.72,50.64,50.71,214329.0,32.4599,32.4983,32.4471,32.4919,214329.0
2020-01-29 13:30:00,50.72,50.73,50.57,50.61,203169.0,32.4983,32.5047,32.4022,32.4278,203169.0
2020-01-29 14:00:00,50.62,50.71,50.46,50.54,233161.0,32.4342,32.4919,32.3317,32.383,233161.0
2020-01-29 14:30:00,50.54,50.59,50.31,50.31,391303.0,32.383,32.415,32.2356,32.2356,391303.0
2020-01-29 15:00:00,50.32,50.33,50.19,50.3,630816.0,32.242,32.2484,32.1587,32.2292,630816.0
2020-01-29 15:30:00,50.3,50.44,50.11,50.12,943495.0,32.2292,32.3189,32.1075,32.1139,943495.0
2020-01-30 09:30:00,49.07,49.15,46.82,47.22,3090726.0,31.4411,31.4924,29.9994,30.2557,3090726.0
2020-01-30 10:00:00,47.23,47.4,46.33,47.16,2160719.0,30.2621,30.3711,29.6855,30.2173,2160719.0
2020-01-30 10:30:00,47.16,47.6,47.15,47.55,1477671.0,30.2173,30.4992,30.2109,30.4672,1477671.0
2020-01-30 11:00:00,47.56,47.93,47.43,47.83,1017807.0,30.4736,30.7107,30.3903,30.6466,1017807.0
2020-01-30 11:30:00,47.82,47.9,47.14,47.55,869629.0,30.6402,30.6914,30.2045,30.4672,869629.0
2020-01-30 12:00:00,47.54,47.67,47.15,47.36,588962.0,30.4608,30.5441,30.2109,30.3454,588962.0
2020-01-30 12:30:00,47.37,47.45,47.04,47.4,545391.0,30.3518,30.4031,30.1404,30.3711,545391.0
2020-01-30 13:00:00,47.39,47.44,47.09,47.14,409128.0,30.3647,30.3967,30.1724,30.2045,409128.0
2020-01-30 13:30:00,47.13,47.17,46.97,47.05,503201.0,30.1981,30.2237,30.0955,30.1468,503201.0
2020-01-30 14:00:00,47.05,47.36,46.99,47.27,609406.0,30.1468,30.3454,30.1084,30.2878,609406.0
2020-01-30 14:30:00,47.28,47.75,47.26,47.69,820960.0,30.2942,30.5953,30.2814,30.5569,820960.0
2020-01-30 15:00:00,47.7,47.86,47.55,47.78,792627.0,30.5633,30.6658,30.4672,30.6145,792627.0
2020-01-30 15:30:00,47.78,48.16,47.76,47.95,2076863.0,30.6145,30.858,30.6017,30.7235,2076863.0
2020-01-31 09:30:00,48.25,48.8,48.16,48.27,1048482.0,30.9157,31.2681,30.858,30.9285,1048482.0
2020-01-31 10:00:00,48.27,48.33,47.87,47.93,694022.0,30.9285,30.967,30.6722,30.7107,694022.0
2020-01-31 10:30:00,47.92,47.97,47.77,47.83,656359.0,30.7042,30.7363,30.6081,30.6466,656359.0
2020-01-31 11:00:00,47.82,47.92,47.73,47.85,450266.0,30.6402,30.7042,30.5825,30.6594,450266.0
2020-01-31 11:30:00,47.84,47.93,47.81,47.91,408409.0,30.653,30.7107,30.6338,30.6978,408409.0
2020-01-31 12:00:00,47.91,47.92,47.77,47.82,322878.0,30.6978,30.7042,30.6081,30.6402,322878.0
2020-01-31 12:30:00,47.83,47.83,47.48,47.58,324465.0,30.6466,30.6466,30.4223,30.4864,324465.0
2020-01-31 13:00:00,47.58,47.72,47.48,47.54,308773.0,30.4864,30.5761,30.4223,30.4608,308773.0
2020-01-31 13:30:00,47.53,47.71,47.42,47.71,315766.0,30.4544,30.5697,30.3839,30.5697,315766.0
2020-01-31 14:00:00,47.71,47.79,47.59,47.67,380933.0,30.5697,30.621,30.4928,30.5441,380933.0
2020-01-31 14:30:00,47.67,47.77,47.47,47.5,352483.0,30.5441,30.6081,30.4159,30.4351,352483.0
2020-01-31 15:00:00,47.5,47.52,47.32,47.38,385071.0,30.4351,30.448,30.3198,30.3582,385071.0
2020-01-31 15:30:00,47.37,47.57,47.24,47.53,1532271.0,30.3518,30.48,30.2685,30.4544,1532271.0
2020-02-03 09:30:00,47.52,47.7,47.07,47.29,771087.0,30.448,30.5633,30.1596,30.3006,771087.0
2020-02-03 10:00:00,47.31,47.4,46.98,47.21,428041.0,30.3134,30.3711,30.102,30.2493,428041.0
2020-02-03 10:30:00,47.21,47.22,46.87,46.92,456339.0,30.2493,30.2557,30.0315,30.0635,456339.0
2020-02-03 11:00:00,46.92,46.99,46.71,46.77,389084.0,30.0635,30.1084,29.929,29.9674,389084.0
2020-02-03 11:30:00,46.77,46.77,46.58,46.7,309826.0,29.9674,29.9674,29.8457,29.9225,309826.0
2020-02-03 12:00:00,46.69,46.72,46.55,46.65,485933.0,29.9161,29.9354,29.8264,29.8905,485933.0
2020-02-03 12:30:00,46.66,46.66,46.48,46.52,428872.0,29.8969,29.8969,29.7816,29.8072,428872.0
2020-02-03 13:00:00,46.52,46.54,46.43,46.48,349861.0,29.8072,29.82,29.7495,29.7816,349861.0
2020-02-03 13:30:00,46.48,46.55,46.43,46.53,435885.0,29.7816,29.8264,29.7495,29.8136,435885.0
2020-02-03 14:00:00,46.53,46.67,46.38,46.4,582787.0,29.8136,29.9033,29.7175,29.7303,582787.0
2020-02-03 14:30:00,46.41,46.43,46.28,46.29,299712.0,29.7367,29.7495,29.6534,29.6598,299712.0
2020-02-03 15:00:00,46.3,46.56,46.28,46.55,443727.0,29.6663,29.8328,29.6534,29.8264,443727.0
2020-02-03 15:30:00,46.56,46.56,46.19,46.23,1200373.0,29.8328,29.8328,29.5958,29.6214,1200373.0
2020-02-04 09:30:00,47.12,47.23,46.64,46.74,1257420.0,30.1917,30.2621,29.8841,29.9482,1257420.0
2020-02-04 10:00:00,46.75,46.8,46.63,46.77,1208214.0,29.9546,29.9866,29.8777,29.9674,1208214.0
2020-02-04 10:30:00,46.78,46.89,46.71,46.73,1225094.0,29.9738,30.0443,29.929,29.9418,1225094.0
2020-02-04 11:00:00,46.73,46.83,46.72,46.8,317610.0,29.9418,30.0058,29.9354,29.9866,317610.0
2020-02-04 11:30:00,46.8,46.88,46.77,46.8,365376.0,29.9866,30.0379,29.9674,29.9866,365376.0
2020-02-04 12:00:00,46.79,46.84,46.76,46.8,222172.0,29.9802,30.0123,29.961,29.9866,222172.0
2020-02-04 12:30:00,46.81,46.81,46.6,46.7,181150.0,29.993,29.993,29.8585,29.9225,181150.0
2020-02-04 13:00:00,46.7,46.72,46.63,46.63,247792.0,29.9225,29.9354,29.8777,29.8777,247792.0
2020-02-04 13:30:00,46.64,46.65,46.55,46.62,202792.0,29.8841,29.8905,29.8264,29.8713,202792.0
2020-02-04 14:00:00,46.61,46.69,46.55,46.66,343040.0,29.8649,29.9161,29.8264,29.8969,343040.0
2020-02-04 14:30:00,46.65,46.7,46.63,46.65,433340.0,29.8905,29.9225,29.8777,29.8905,433340.0
2020-02-04 15:00:00,46.64,46.69,46.63,46.65,437155.0,29.8841,29.9161,29.8777,29.8905,437155.0
2020-02-04 15:30:00,46.65,46.67,46.5,46.53,920088.0,29.8905,29.9033,29.7944,29.8136,920088.0
2020-02-05 09:30:00,46.52,47.14,46.52,46.85,1454035.0,29.8072,30.2045,29.8072,30.0187,1454035.0
2020-02-05 10:00:00,46.84,46.99,46.57,46.91,761852.0,30.0123,30.1084,29.8393,30.0571,761852.0
2020-02-05 10:30:00,46.89,47.11,46.86,47.01,579480.0,30.0443,30.1852,30.0251,30.1212,579480.0
2020-02-05 11:00:00,47.01,47.02,46.79,46.84,1059779.0,30.1212,30.1276,29.9802,30.0123,1059779.0
2020-02-05 11:30:00,46.84,46.87,46.77,46.8,508600.0,30.0123,30.0315,29.9674,29.9866,508600.0
2020-02-05 12:00:00,46.8,46.83,46.67,46.68,484449.0,29.9866,30.0058,29.9033,29.9097,484449.0
2020-02-05 12:30:00,46.68,46.71,46.54,46.55,566584.0,29.9097,29.929,29.82,29.8264,566584.0
2020-02-05 13:00:00,46.54,46.56,46.44,46.48,577768.0,29.82,29.8328,29.756,29.7816,577768.0
2020-02-05 13:30:00,46.48,46.49,46.22,46.25,928534.0,29.7816,29.788,29.615,29.6342,928534.0
2020-02-05 14:00:00,46.24,46.46,46.24,46.39,694930.0,29.6278,29.7688,29.6278,29.7239,694930.0
2020-02-05 14:30:00,46.39,46.45,46.35,46.38,584068.0,29.7239,29.7624,29.6983,29.7175,584068.0
2020-02-05 15:00:00,46.38,46.42,46.27,46.32,805364.0,29.7175,29.7431,29.647,29.6791,805364.0
2020-02-05 15:30:00,46.32,46.39,46.15,46.27,1927713.0,29.6791,29.7239,29.5701,29.647,1927713.0
2020-02-06 09:30:00,46.5,46.96,46.47,46.64,1167252.0,29.7944,30.0891,29.7752,29.8841,1167252.0
2020-02-06 10:00:00,46.63,46.71,46.41,46.59,469761.0,29.8777,29.929,29.7367,29.8521,469761.0
2020-02-06 10:30:00,46.59,46.79,46.54,46.71,414524.0,29.8521,29.9802,29.82,29.929,414524.0
2020-02-06 11:00:00,46.71,46.76,46.62,46.69,372877.0,29.929,29.961,29.8713,29.9161,372877.0
2020-02-06 11:30:00,46.7,46.73,46.6,46.64,351216.0,29.9225,29.9418,29.8585,29.8841,351216.0
2020-02-06 12:00:00,46.64,46.7,46.59,46.68,371354.0,29.8841,29.9225,29.8521,29.9097,371354.0
2020-02-06 12:30:00,46.68,46.69,46.6,46.68,304184.0,29.9097,29.9161,29.8585,29.9097,304184.0
2020-02-06 13:00:00,46.68,46.7,46.62,46.66,248199.0,29.9097,29.9225,29.8713,29.8969,248199.0
2020-02-06 13:30:00,46.65,46.7,46.63,46.67,358571.0,29.8905,29.9225,29.8777,29.9033,358571.0
2020-02-06 14:00:00,46.67,46.71,46.62,46.66,311062.0,29.9033,29.929,29.8713,29.8969,311062.0
2020-02-06 14:30:00,46.65,46.71,46.59,46.62,643212.0,29.8905,29.929,29.8521,29.8713,643212.0
2020-02-06 15:00:00,46.62,46.76,46.59,46.76,422638.0,29.8713,29.961,29.8521,29.961,422638.0
2020-02-06 15:30:00,46.76,46.78,46.63,46.66,974435.0,29.961,29.9738,29.8777,29.8969,974435.0
2020-02-07 09:30:00,46.66,46.67,45.73,45.86,1314735.0,29.8969,29.9033,29.301,29.3843,1314735.0
2020-02-07 10:00:00,45.86,45.91,45.72,45.88,500202.0,29.3843,29.4164,29.2946,29.3971,500202.0
2020-02-07 10:30:00,45.89,45.95,45.82,45.84,335380.0,29.4035,29.442,29.3587,29.3715,335380.0
2020-02-07 11:00:00,45.84,46.23,45.84,46.16,360123.0,29.3715,29.6214,29.3715,29.5765,360123.0
2020-02-07 11:30:00,46.16,46.22,46.01,46.05,228165.0,29.5765,29.615,29.4804,29.5061,228165.0
2020-02-07 12:00:00,46.04,46.25,46.02,46.22,198772.0,29.4997,29.6342,29.4868,29.615,198772.0
2020-02-07 12:30:00,46.22,46.26,46.17,46.18,173552.0,29.615,29.6406,29.583,29.5894,173552.0
2020-02-07 13:00:00,46.18,46.28,46.14,46.22,210461.0,29.5894,29.6534,29.5637,29.615,210461.0
2020-02-07 13:30:00,46.22,46.24,46.17,46.19,193968.0,29.615,29.6278,29.583,29.5958,193968.0
2020-02-07 14:00:00,46.19,46.21,46.11,46.16,267299.0,29.5958,29.6086,29.5445,29.5765,267299.0
2020-02-07 14:30:00,46.15,46.18,46.11,46.15,268835.0,29.5701,29.5894,29.5445,29.5701,268835.0
2020-02-07 15:00:00,46.15,46.32,46.13,46.25,461737.0,29.5701,29.6791,29.5573,29.6342,461737.0
2020-02-07 15:30:00,46.25,46.29,46.13,46.22,865499.0,29.6342,29.6598,29.5573,29.615,865499.0
2020-02-10 09:30:00,46.15,46.3,45.94,46.2,660545.0,29.5701,29.6663,29.4356,29.6022,660545.0
2020-02-10 10:00:00,46.2,46.65,46.19,46.58,594796.0,29.6022,29.8905,29.5958,29.8457,594796.0
2020-02-10 10:30:00,46.58,46.66,46.55,46.65,245136.0,29.8457,29.8969,29.8264,29.8905,245136.0
2020-02-10 11:00:00,46.65,46.68,46.52,46.55,237102.0,29.8905,29.9097,29.8072,29.8264,237102.0
2020-02-10 11:30:00,46.54,46.6,46.44,46.54,203485.0,29.82,29.8585,29.756,29.82,203485.0
2020-02-10 12:00:00,46.53,46.55,46.42,46.5,210229.0,29.8136,29.8264,29.7431,29.7944,210229.0
2020-02-10 12:30:00,46.49,46.5,46.37,46.45,240813.0,29.788,29.7944,29.7111,29.7624,240813.0
2020-02-10 13:00:00,46.45,46.55,46.41,46.5,171942.0,29.7624,29.8264,29.7367,29.7944,171942.0
2020-02-10 13:30:00,46.5,46.55,46.41,46.43,304523.0,29.7944,29.8264,29.7367,29.7495,304523.0
2020-02-10 14:00:00,46.43,46.45,46.32,46.37,233771.0,29.7495,29.7624,29.6791,29.7111,233771.0
2020-02-10 14:30:00,46.37,46.37,46.26,46.29,357711.0,29.7111,29.7111,29.6406,29.6598,357711.0
2020-02-10 15:00:00,46.29,46.3,46.19,46.26,360132.0,29.6598,29.6663,29.5958,29.6406,360132.0
2020-02-10 15:30:00,46.27,46.31,46.18,46.2,1028352.0,29.647,29.6727,29.5894,29.6022,1028352.0
2020-02-11 09:30:00,46.08,46.19,45.82,45.87,873581.0,29.5253,29.5958,29.3587,29.3907,873581.0
2020-02-11 10:00:00,45.88,45.91,45.61,45.82,862529.0,29.3971,29.4164,29.2241,29.3587,862529.0
2020-02-11 10:30:00,45.82,45.92,45.77,45.81,579325.0,29.3587,29.4228,29.3267,29.3523,579325.0
2020-02-11 11:00:00,45.8,45.98,45.79,45.84,678148.0,29.3459,29.4612,29.3395,29.3715,678148.0
2020-02-11 11:30:00,45.84,45.85,45.71,45.76,395660.0,29.3715,29.3779,29.2882,29.3203,395660.0
2020-02-11 12:00:00,45.75,45.76,45.56,45.59,531857.0,29.3138,29.3203,29.1921,29.2113,531857.0
2020-02-11 12:30:00,45.6,45.7,45.55,45.64,738232.0,29.2177,29.2818,29.1857,29.2434,738232.0
2020-02-11 13:00:00,45.64,45.66,45.52,45.55,439273.0,29.2434,29.2562,29.1665,29.1857,439273.0
2020-02-11 13:30:00,45.55,45.65,45.46,45.61,535367.0,29.1857,29.2498,29.128,29.2241,535367.0
2020-02-11 14:00:00,45.61,45.71,45.47,45.69,410146.0,29.2241,29.2882,29.1344,29.2754,410146.0
2020-02-11 14:30:00,45.7,45.74,45.56,45.65,333866.0,29.2818,29.3074,29.1921,29.2498,333866.0
2020-02-11 15:00:00,45.65,45.68,45.57,45.65,442710.0,29.2498,29.269,29.1985,29.2498,442710.0
2020-02-11 15:30:00,45.65,45.65,45.51,45.57,1086126.0,29.2498,29.2498,29.1601,29.1985,1086126.0
2020-02-12 09:30:00,45.57,45.65,45.26,45.39,710910.0,29.1985,29.2498,28.9999,29.0832,710910.0
2020-02-12 10:00:00,45.39,45.56,45.37,45.53,496028.0,29.0832,29.1921,29.0704,29.1729,496028.0
2020-02-12 10:30:00,45.53,45.61,45.39,45.4,586869.0,29.1729,29.2241,29.0832,29.0896,586869.0
2020-02-12 11:00:00,45.4,45.4,45.17,45.37,790386.0,29.0896,29.0896,28.9422,29.0704,790386.0
2020-02-12 11:30:00,45.37,45.41,45.22,45.23,608807.0,29.0704,29.096,28.9743,28.9807,608807.0
2020-02-12 12:00:00,45.23,45.28,45.14,45.18,374229.0,28.9807,29.0127,28.923,28.9486,374229.0
2020-02-12 12:30:00,45.18,45.25,45.08,45.09,664179.0,28.9486,28.9935,28.8845,28.891,664179.0
2020-02-12 13:00:00,45.09,45.1,44.86,44.9,613090.0,28.891,28.8974,28.7436,28.7692,613090.0
2020-02-12 13:30:00,44.89,45.21,44.88,45.16,519835.0,28.7628,28.9678,28.7564,28.9358,519835.0
2020-02-12 14:00:00,45.16,45.27,45.1,45.22,325077.0,28.9358,29.0063,28.8974,28.9743,325077.0
2020-02-12 14:30:00,45.22,45.46,45.21,45.4,752046.0,28.9743,29.128,28.9678,29.0896,752046.0
2020-02-12 15:00:00,45.4,45.44,45.3,45.42,501150.0,29.0896,29.1152,29.0255,29.1024,501150.0
2020-02-12 15:30:00,45.42,45.53,45.33,45.41,984423.0,29.1024,29.1729,29.0447,29.096,984423.0
2020-02-13 09:30:00,45.42,45.58,45.09,45.12,478955.0,29.1024,29.2049,28.891,28.9102,478955.0
2020-02-13 10:00:00,45.12,45.22,44.97,45.14,362034.0,28.9102,28.9743,28.8141,28.923,362034.0
2020-02-13 10:30:00,45.14,45.32,45.07,45.3,349242.0,28.923,29.0383,28.8781,29.0255,349242.0
2020-02-13 11:00:00,45.3,45.61,45.25,45.57,384014.0,29.0255,29.2241,28.9935,29.1985,384014.0
2020-02-13 11:30:00,45.58,45.59,45.45,45.55,193346.0,29.2049,29.2113,29.1216,29.1857,193346.0
2020-02-13 12:00:00,45.55,45.77,45.55,45.7,288289.0,29.1857,29.3267,29.1857,29.2818,288289.0
2020-02-13 12:30:00,45.7,45.72,45.6,45.68,185377.0,29.2818,29.2946,29.2177,29.269,185377.0
2020-02-13 13:00:00,45.69,45.7,45.58,45.64,138026.0,29.2754,29.2818,29.2049,29.2434,138026.0
2020-02-13 13:30:00,45.63,45.86,45.62,45.77,399707.0,29.237,29.3843,29.2305,29.3267,399707.0
2020-02-13 14:00:00,45.77,45.91,45.76,45.8,254406.0,29.3267,29.4164,29.3203,29.3459,254406.0
2020-02-13 14:30:00,45.8,45.89,45.79,45.8,226457.0,29.3459,29.4035,29.3395,29.3459,226457.0
2020-02-13 15:00:00,45.8,45.86,45.69,45.72,395100.0,29.3459,29.3843,29.2754,29.2946,395100.0
2020-02-13 15:30:00,45.72,45.74,45.58,45.65,881816.0,29.2946,29.3074,29.2049,29.2498,881816.0
2020-02-14 09:30:00,45.72,45.78,45.51,45.55,761281.0,29.2946,29.3331,29.1601,29.1857,761281.0
2020-02-14 10:00:00,45.56,45.75,45.43,45.48,420300.0,29.1921,29.3138,29.1088,29.1408,420300.0
2020-02-14 10:30:00,45.48,45.62,45.47,45.53,237895.0,29.1408,29.2305,29.1344,29.1729,237895.0
2020-02-14 11:00:00,45.53,45.6,45.35,45.35,349696.0,29.1729,29.2177,29.0575,29.0575,349696.0
2020-02-14 11:30:00,45.35,45.36,45.17,45.18,350700.0,29.0575,29.064,28.9422,28.9486,350700.0
2020-02-14 12:00:00,45.18,45.33,45.17,45.23,355104.0,28.9486,29.0447,28.9422,28.9807,355104.0
2020-02-14 12:30:00,45.24,45.25,45.1,45.11,343870.0,28.9871,28.9935,28.8974,28.9038,343870.0
2020-02-14 13:00:00,45.11,45.12,45.0,45.0,280710.0,28.9038,28.9102,28.8333,28.8333,280710.0
2020-02-14 13:30:00,45.0,45.21,44.95,45.06,483056.0,28.8333,28.9678,28.8013,28.8717,483056.0
2020-02-14 14:00:00,45.07,45.1,44.91,45.02,531931.0,28.8781,28.8974,28.7756,28.8461,531931.0
2020-02-14 14:30:00,45.03,45.22,45.02,45.19,442403.0,28.8525,28.9743,28.8461,28.955,442403.0
2020-02-14 15:00:00,45.19,45.22,45.1,45.19,491353.0,28.955,28.9743,28.8974,28.955,491353.0
2020-02-14 15:30:00,45.18,45.23,45.14,45.17,1352645.0,28.9486,28.9807,28.923,28.9422,1352645.0
2020-02-18 09:30:00,45.1,45.4,45.02,45.25,729935.0,28.8974,29.0896,28.8461,28.9935,729935.0
2020-02-18 10:00:00,45.25,45.53,45.19,45.42,439797.0,28.9935,29.1729,28.955,29.1024,439797.0
2020-02-18 10:30:00,45.42,45.45,45.27,45.3,354278.0,29.1024,29.1216,29.0063,29.0255,354278.0
2020-02-18 11:00:00,45.29,45.3,45.08,45.17,305229.0,29.0191,29.0255,28.8845,28.9422,305229.0
2020-02-18 11:30:00,45.18,45.25,45.13,45.17,260510.0,28.9486,28.9935,28.9166,28.9422,260510.0
2020-02-18 12:00:00,45.18,45.24,45.13,45.2,285452.0,28.9486,28.9871,28.9166,28.9614,285452.0
2020-02-18 12:30:00,45.19,45.3,45.18,45.26,196386.0,28.955,29.0255,28.9486,28.9999,196386.0
2020-02-18 13:00:00,45.26,45.41,45.25,45.32,258040.0,28.9999,29.096,28.9935,29.0383,258040.0
2020-02-18 13:30:00,45.32,45.36,45.26,45.3,216104.0,29.0383,29.064,28.9999,29.0255,216104.0
2020-02-18 14:00:00,45.3,45.35,45.16,45.34,343934.0,29.0255,29.0575,28.9358,29.0511,343934.0
2020-02-18 14:30:00,45.34,45.38,45.29,45.33,194434.0,29.0511,29.0768,29.0191,29.0447,194434.0
2020-02-18 15:00:00,45.33,45.35,45.24,45.25,361530.0,29.0447,29.0575,28.9871,28.9935,361530.0
2020-02-18 15:30:00,45.25,45.28,45.17,45.23,575458.0,28.9935,29.0127,28.9422,28.9807,575458.0
2020-02-19 09:30:00,45.25,45.34,44.93,45.23,604518.0,28.9935,29.0511,28.7884,28.9807,604518.0
2020-02-19 10:00:00,45.23,45.48,45.2,45.34,554378.0,28.9807,29.1408,28.9614,29.0511,554378.0
2020-02-19 10:30:00,45.34,45.44,45.27,45.43,185761.0,29.0511,29.1152,29.0063,29.1088,185761.0
2020-02-19 11:00:00,45.43,45.44,45.34,45.34,180401.0,29.1088,29.1152,29.0511,29.0511,180401.0
2020-02-19 11:30:00,45.34,45.37,45.2,45.21,225063.0,29.0511,29.0704,28.9614,28.9678,225063.0
2020-02-19 12:00:00,45.21,45.23,45.1,45.16,201699.0,28.9678,28.9807,28.8974,28.9358,201699.0
2020-02-19 12:30:00,45.16,45.22,45.13,45.22,174492.0,28.9358,28.9743,28.9166,28.9743,174492.0
2020-02-19 13:00:00,45.22,45.3,45.2,45.23,200221.0,28.9743,29.0255,28.9614,28.9807,200221.0
2020-02-19 13:30:00,45.23,45.33,45.21,45.3,181580.0,28.9807,29.0447,28.9678,29.0255,181580.0
2020-02-19 14:00:00,45.29,45.3,45.03,45.16,294665.0,29.0191,29.0255,28.8525,28.9358,294665.0
2020-02-19 14:30:00,45.15,45.17,45.1,45.14,228105.0,28.9294,28.9422,28.8974,28.923,228105.0
2020-02-19 15:00:00,45.14,45.21,45.13,45.18,264047.0,28.923,28.9678,28.9166,28.9486,264047.0
2020-02-19 15:30:00,45.18,45.25,45.14,45.15,766701.0,28.9486,28.9935,28.923,28.9294,766701.0
2020-02-20 09:30:00,45.09,45.28,44.98,45.08,549979.0,28.891,29.0127,28.8205,28.8845,549979.0
2020-02-20 10:00:00,45.1,45.12,44.97,45.02,313075.0,28.8974,28.9102,28.8141,28.8461,313075.0
2020-02-20 10:30:00,45.01,45.12,44.96,45.09,225413.0,28.8397,28.9102,28.8077,28.891,225413.0
2020-02-20 11:00:00,45.09,45.15,45.0,45.04,278077.0,28.891,28.9294,28.8333,28.8589,278077.0
2020-02-20 11:30:00,45.04,45.19,44.94,45.11,335247.0,28.8589,28.955,28.7948,28.9038,335247.0
2020-02-20 12:00:00,45.1,45.2,45.06,45.19,230928.0,28.8974,28.9614,28.8717,28.955,230928.0
2020-02-20 12:30:00,45.19,45.35,45.04,45.32,404758.0,28.955,29.0575,28.8589,29.0383,404758.0
2020-02-20 13:00:00,45.32,45.48,45.28,45.44,237611.0,29.0383,29.1408,29.0127,29.1152,237611.0
2020-02-20 13:30:00,45.45,45.45,45.31,45.33,191961.0,29.1216,29.1216,29.0319,29.0447,191961.0
2020-02-20 14:00:00,45.34,45.46,45.32,45.4,175967.0,29.0511,29.128,29.0383,29.0896,175967.0
2020-02-20 14:30:00,45.41,45.52,45.4,45.44,171383.0,29.096,29.1665,29.0896,29.1152,171383.0
2020-02-20 15:00:00,45.44,45.61,45.4,45.48,267138.0,29.1152,29.2241,29.0896,29.1408,267138.0
2020-02-20 15:30:00,45.48,45.65,45.48,45.54,676131.0,29.1408,29.2498,29.1408,29.1793,676131.0
2020-02-21 09:30:00,45.39,45.57,45.32,45.54,679929.0,29.0832,29.1985,29.0383,29.1793,679929.0
2020-02-21 10:00:00,45.54,45.72,45.35,45.59,950581.0,29.1793,29.2946,29.0575,29.2113,950581.0
2020-02-21 10:30:00,45.61,45.75,45.57,45.72,314151.0,29.2241,29.3138,29.1985,29.2946,314151.0
2020-02-21 11:00:00,45.73,45.87,45.73,45.76,277632.0,29.301,29.3907,29.301,29.3203,277632.0
2020-02-21 11:30:00,45.76,45.88,45.75,45.86,372011.0,29.3203,29.3971,29.3138,29.3843,372011.0
2020-02-21 12:00:00,45.86,45.88,45.73,45.81,182799.0,29.3843,29.3971,29.301,29.3523,182799.0
2020-02-21 12:30:00,45.81,45.95,45.8,45.95,215114.0,29.3523,29.442,29.3459,29.442,215114.0
2020-02-21 13:00:00,45.95,46.07,45.93,45.99,303254.0,29.442,29.5189,29.4292,29.4676,303254.0
2020-02-21 13:30:00,45.99,46.02,45.91,45.95,267167.0,29.4676,29.4868,29.4164,29.442,267167.0
2020-02-21 14:00:00,45.94,46.22,45.94,46.18,355326.0,29.4356,29.615,29.4356,29.5894,355326.0
2020-02-21 14:30:00,46.18,46.19,45.89,46.02,398903.0,29.5894,29.5958,29.4035,29.4868,398903.0
2020-02-21 15:00:00,46.02,46.19,45.96,46.19,318992.0,29.4868,29.5958,29.4484,29.5958,318992.0
2020-02-21 15:30:00,46.18,46.21,45.54,45.89,2354446.0,29.5894,29.6086,29.1793,29.4035,2354446.0
2020-02-24 09:30:00,45.29,45.5,45.09,45.29,796802.0,29.0191,29.1537,28.891,29.0191,796802.0
2020-02-24 10:00:00,45.27,45.46,45.26,45.42,385397.0,29.0063,29.128,28.9999,29.1024,385397.0
2020-02-24 10:30:00,45.42,45.69,45.4,45.62,335056.0,29.1024,29.2754,29.0896,29.2305,335056.0
2020-02-24 11:00:00,45.61,45.65,45.15,45.17,298854.0,29.2241,29.2498,28.9294,28.9422,298854.0
2020-02-24 11:30:00,45.16,45.19,44.65,44.81,970180.0,28.9358,28.955,28.609,28.7115,970180.0
2020-02-24 12:00:00,44.82,44.82,44.41,44.42,512005.0,28.718,28.718,28.4553,28.4617,512005.0
2020-02-24 12:30:00,44.43,44.48,44.08,44.09,484989.0,28.4681,28.5001,28.2438,28.2502,484989.0
2020-02-24 13:00:00,44.08,44.17,43.95,44.16,541686.0,28.2438,28.3015,28.1605,28.2951,541686.0
2020-02-24 13:30:00,44.16,44.17,44.04,44.16,335987.0,28.2951,28.3015,28.2182,28.2951,335987.0
2020-02-24 14:00:00,44.17,44.27,44.04,44.24,398209.0,28.3015,28.3655,28.2182,28.3463,398209.0
2020-02-24 14:30:00,44.24,44.25,44.07,44.13,247530.0,28.3463,28.3527,28.2374,28.2758,247530.0
2020-02-24 15:00:00,44.12,44.19,44.03,44.04,674096.0,28.2694,28.3143,28.2118,28.2182,674096.0
2020-02-24 15:30:00,44.03,44.16,43.58,43.8,3385459.0,28.2118,28.2951,27.9234,28.0644,3385459.0
2020-02-25 09:30:00,43.71,44.1,43.68,44.04,829536.0,28.0067,28.2566,27.9875,28.2182,829536.0
2020-02-25 10:00:00,44.04,44.26,43.65,43.69,710033.0,28.2182,28.3591,27.9683,27.9939,710033.0
2020-02-25 10:30:00,43.68,43.87,43.44,43.51,753230.0,27.9875,28.1093,27.8337,27.8786,753230.0
2020-02-25 11:00:00,43.51,43.63,43.36,43.48,427981.0,27.8786,27.9555,27.7825,27.8594,427981.0
2020-02-25 11:30:00,43.48,43.53,43.17,43.17,446009.0,27.8594,27.8914,27.6607,27.6607,446009.0
2020-02-25 12:00:00,43.18,43.24,42.92,43.03,630337.0,27.6671,27.7056,27.5006,27.571,630337.0
2020-02-25 12:30:00,43.03,43.11,42.79,42.81,451173.0,27.571,27.6223,27.4173,27.4301,451173.0
2020-02-25 13:00:00,42.8,42.97,42.76,42.85,306602.0,27.4237,27.5326,27.398,27.4557,306602.0
2020-02-25 13:30:00,42.86,43.3,42.83,43.06,552298.0,27.4621,27.744,27.4429,27.5903,552298.0
2020-02-25 14:00:00,43.07,43.08,42.72,42.75,496346.0,27.5967,27.6031,27.3724,27.3916,496346.0
2020-02-25 14:30:00,42.73,42.8,42.59,42.7,506491.0,27.3788,27.4237,27.2891,27.3596,506491.0
2020-02-25 15:00:00,42.7,42.85,42.36,42.54,745523.0,27.3596,27.4557,27.1417,27.2571,745523.0
2020-02-25 15:30:00,42.53,42.68,42.31,42.5,1576021.0,27.2507,27.3468,27.1097,27.2314,1576021.0
2020-02-26 09:30:00,42.39,42.7,42.33,42.65,1292950.0,27.161,27.3596,27.1225,27.3276,1292950.0
2020-02-26 10:00:00,42.65,42.8,42.56,42.62,637741.0,27.3276,27.4237,27.2699,27.3083,637741.0
2020-02-26 10:30:00,42.63,42.95,42.55,42.78,574157.0,27.3147,27.5198,27.2635,27.4108,574157.0
2020-02-26 11:00:00,42.77,43.1,42.73,43.07,710240.0,27.4044,27.6159,27.3788,27.5967,710240.0
2020-02-26 11:30:00,43.07,43.08,42.77,42.83,546071.0,27.5967,27.6031,27.4044,27.4429,546071.0
2020-02-26 12:00:00,42.83,42.85,42.44,42.7,896006.0,27.4429,27.4557,27.193,27.3596,896006.0
2020-02-26 12:30:00,42.73,42.85,42.59,42.6,290713.0,27.3788,27.4557,27.2891,27.2955,290713.0
2020-02-26 13:00:00,42.6,42.78,42.6,42.76,322243.0,27.2955,27.4108,27.2955,27.398,322243.0
2020-02-26 13:30:00,42.74,42.75,42.33,42.34,457804.0,27.3852,27.3916,27.1225,27.1289,457804.0
2020-02-26 14:00:00,42.34,42.56,42.3,42.46,440639.0,27.1289,27.2699,27.1033,27.2058,440639.0
2020-02-26 14:30:00,42.46,42.52,42.36,42.38,511633.0,27.2058,27.2443,27.1417,27.1546,511633.0
2020-02-26 15:00:00,42.38,42.47,42.24,42.29,536779.0,27.1546,27.2122,27.0648,27.0969,536779.0
2020-02-26 15:30:00,42.29,42.33,42.11,42.14,1543784.0,27.0969,27.1225,26.9816,27.0008,1543784.0
2020-02-27 09:30:00,41.85,42.47,41.82,41.92,1194666.0,26.815,27.2122,26.7957,26.8598,1194666.0
2020-02-27 10:00:00,41.93,41.99,41.23,41.25,749582.0,26.8662,26.9047,26.4177,26.4305,749582.0
2020-02-27 10:30:00,41.25,41.45,41.07,41.31,654930.0,26.4305,26.5587,26.3152,26.469,654930.0
2020-02-27 11:00:00,41.32,41.46,41.25,41.3,627848.0,26.4754,26.5651,26.4305,26.4626,627848.0
2020-02-27 11:30:00,41.3,41.54,40.97,41.5,774403.0,26.4626,26.6163,26.2511,26.5907,774403.0
2020-02-27 12:00:00,41.49,41.77,41.46,41.73,439210.0,26.5843,26.7637,26.5651,26.7381,439210.0
2020-02-27 12:30:00,41.72,41.98,41.71,41.76,389907.0,26.7317,26.8983,26.7253,26.7573,389907.0
2020-02-27 13:00:00,41.75,41.94,41.71,41.71,310224.0,26.7509,26.8726,26.7253,26.7253,310224.0
2020-02-27 13:30:00,41.72,41.79,41.29,41.33,448781.0,26.7317,26.7765,26.4561,26.4818,448781.0
2020-02-27 14:00:00,41.34,41.37,41.12,41.32,407274.0,26.4882,26.5074,26.3472,26.4754,407274.0
2020-02-27 14:30:00,41.31,41.42,41.23,41.27,451077.0,26.469,26.5394,26.4177,26.4433,451077.0
2020-02-27 15:00:00,41.28,41.29,40.89,40.9,655644.0,26.4497,26.4561,26.1998,26.2063,655644.0
2020-02-27 15:30:00,40.9,40.97,40.3,40.3,1914813.0,26.2063,26.2511,25.8218,25.8218,1914813.0
2020-02-28 09:30:00,39.37,39.56,38.76,38.93,2584065.0,25.2259,25.3477,24.8351,24.944,2584065.0
2020-02-28 10:00:00,38.92,39.08,38.57,38.7,1733215.0,24.9376,25.0401,24.7133,24.7966,1733215.0
2020-02-28 10:30:00,38.7,39.33,38.66,39.23,1365824.0,24.7966,25.2003,24.771,25.1362,1365824.0
2020-02-28 11:00:00,39.22,39.7,39.08,39.63,1125606.0,25.1298,25.4374,25.0401,25.3925,1125606.0
2020-02-28 11:30:00,39.64,40.38,39.6,39.74,1541239.0,25.3989,25.8731,25.3733,25.463,1541239.0
2020-02-28 12:00:00,39.74,39.87,39.47,39.62,800965.0,25.463,25.5463,25.29,25.3861,800965.0
2020-02-28 12:30:00,39.63,40.0,39.58,39.95,674138.0,25.3925,25.6296,25.3605,25.5976,674138.0
2020-02-28 13:00:00,39.95,40.0,39.62,39.72,586370.0,25.5976,25.6296,25.3861,25.4502,586370.0
2020-02-28 13:30:00,39.71,39.71,39.2,39.55,692760.0,25.4438,25.4438,25.117,25.3413,692760.0
2020-02-28 14:00:00,39.54,39.74,39.24,39.59,785074.0,25.3348,25.463,25.1426,25.3669,785074.0
2020-02-28 14:30:00,39.59,40.04,39.54,39.81,1072760.0,25.3669,25.6552,25.3348,25.5078,1072760.0
2020-02-28 15:00:00,39.81,39.84,39.4,39.4,1221958.0,25.5078,25.5271,25.2451,25.2451,1221958.0
2020-02-28 15:30:00,39.4,40.5,39.37,40.37,4027327.0,25.2451,25.95,25.2259,25.8667,4027327.0
2020-03-02 09:30:00,40.46,40.74,40.29,40.46,1482592.0,25.9243,26.1037,25.8154,25.9243,1482592.0
2020-03-02 10:00:00,40.45,40.5,40.06,40.37,603255.0,25.9179,25.95,25.668,25.8667,603255.0
2020-03-02 10:30:00,40.37,40.64,40.17,40.53,803207.0,25.8667,26.0397,25.7385,25.9692,803207.0
2020-03-02 11:00:00,40.52,41.15,40.52,40.95,1007575.0,25.9628,26.3664,25.9628,26.2383,1007575.0
2020-03-02 11:30:00,40.96,41.48,40.93,41.42,986486.0,26.2447,26.5779,26.2255,26.5394,986486.0
2020-03-02 12:00:00,41.42,41.54,41.33,41.48,693578.0,26.5394,26.6163,26.4818,26.5779,693578.0
2020-03-02 12:30:00,41.48,41.76,41.47,41.64,572397.0,26.5779,26.7573,26.5715,26.6804,572397.0
2020-03-02 13:00:00,41.64,41.67,41.08,41.16,540892.0,26.6804,26.6996,26.3216,26.3728,540892.0
2020-03-02 13:30:00,41.17,41.3,41.07,41.27,372009.0,26.3793,26.4626,26.3152,26.4433,372009.0
2020-03-02 14:00:00,41.27,41.36,41.2,41.21,448302.0,26.4433,26.501,26.3985,26.4049,448302.0
2020-03-02 14:30:00,41.22,41.35,40.84,40.96,706794.0,26.4113,26.4946,26.1678,26.2447,706794.0
2020-03-02 15:00:00,40.96,41.5,40.94,41.44,502439.0,26.2447,26.5907,26.2319,26.5523,502439.0
2020-03-02 15:30:00,41.44,42.07,41.37,42.07,1747184.0,26.5523,26.9559,26.5074,26.9559,1747184.0
2020-03-03 09:30:00,42.19,42.65,41.93,42.3,1713257.0,27.0328,27.3276,26.8662,27.1033,1713257.0
2020-03-03 10:00:00,42.29,43.6,42.26,42.9,1240548.0,27.0969,27.9363,27.0777,27.4877,1240548.0
2020-03-03 10:30:00,42.88,43.39,42.84,43.22,977184.0,27.4749,27.8017,27.4493,27.6928,977184.0
2020-03-03 11:00:00,43.2,43.26,41.96,42.12,948462.0,27.68,27.7184,26.8854,26.988,948462.0
2020-03-03 11:30:00,42.09,42.89,41.95,42.88,746044.0,26.9687,27.4813,26.879,27.4749,746044.0
2020-03-03 12:00:00,42.86,43.09,42.71,42.93,1117214.0,27.4621,27.6095,27.366,27.507,1117214.0
2020-03-03 12:30:00,42.94,42.96,42.6,42.79,507155.0,27.5134,27.5262,27.2955,27.4173,507155.0
2020-03-03 13:00:00,42.79,42.83,42.24,42.44,596944.0,27.4173,27.4429,27.0648,27.193,596944.0
2020-03-03 13:30:00,42.45,42.55,42.04,42.06,887855.0,27.1994,27.2635,26.9367,26.9495,887855.0
2020-03-03 14:00:00,42.06,42.16,41.47,42.0,1266413.0,26.9495,27.0136,26.5715,26.9111,1266413.0
2020-03-03 14:30:00,42.0,42.27,41.75,42.12,879666.0,26.9111,27.0841,26.7509,26.988,879666.0
2020-03-03 15:00:00,42.13,42.61,42.06,42.58,873724.0,26.9944,27.3019,26.9495,27.2827,873724.0
2020-03-03 15:30:00,42.58,42.6,41.87,41.87,2561846.0,27.2827,27.2955,26.8278,26.8278,2561846.0
2020-03-04 09:30:00,42.4,42.72,42.23,42.34,1244952.0,27.1674,27.3724,27.0584,27.1289,1244952.0
2020-03-04 10:00:00,42.37,42.71,42.09,42.63,582763.0,27.1481,27.366,26.9687,27.3147,582763.0
2020-03-04 10:30:00,42.62,42.63,42.18,42.38,521757.0,27.3083,27.3147,27.0264,27.1546,521757.0
2020-03-04 11:00:00,42.38,42.77,42.32,42.77,698528.0,27.1546,27.4044,27.1161,27.4044,698528.0
2020-03-04 11:30:00,42.77,42.82,42.45,42.54,681058.0,27.4044,27.4365,27.1994,27.2571,681058.0
2020-03-04 12:00:00,42.55,42.77,42.55,42.76,355200.0,27.2635,27.4044,27.2635,27.398,355200.0
2020-03-04 12:30:00,42.77,43.02,42.66,42.99,313633.0,27.4044,27.5646,27.334,27.5454,313633.0
2020-03-04 13:00:00,42.99,43.15,42.91,43.15,580494.0,27.5454,27.6479,27.4941,27.6479,580494.0
2020-03-04 13:30:00,43.15,43.33,43.1,43.32,612262.0,27.6479,27.7633,27.6159,27.7568,612262.0
2020-03-04 14:00:00,43.32,43.51,43.2,43.43,407322.0,27.7568,27.8786,27.68,27.8273,407322.0
2020-03-04 14:30:00,43.43,43.55,43.37,43.5,482760.0,27.8273,27.9042,27.7889,27.8722,482760.0
2020-03-04 15:00:00,43.49,43.82,43.47,43.76,724106.0,27.8658,28.0772,27.853,28.0388,724106.0
2020-03-04 15:30:00,43.75,43.95,43.56,43.94,1768440.0,28.0324,28.1605,27.9106,28.1541,1768440.0
2020-03-05 09:30:00,42.73,43.11,42.54,43.05,1023823.0,27.3788,27.6223,27.2571,27.5838,1023823.0
2020-03-05 10:00:00,43.04,43.58,42.99,43.07,729170.0,27.5774,27.9234,27.5454,27.5967,729170.0
2020-03-05 10:30:00,43.07,43.47,43.02,43.45,422199.0,27.5967,27.853,27.5646,27.8401,422199.0
2020-03-05 11:00:00,43.47,43.72,43.45,43.66,385762.0,27.853,28.0131,27.8401,27.9747,385762.0
2020-03-05 11:30:00,43.66,43.88,43.51,43.73,422608.0,27.9747,28.1157,27.8786,28.0195,422608.0
2020-03-05 12:00:00,43.73,43.82,43.47,43.58,422395.0,28.0195,28.0772,27.853,27.9234,422395.0
2020-03-05 12:30:00,43.58,43.7,43.33,43.38,372071.0,27.9234,28.0003,27.7633,27.7953,372071.0
2020-03-05 13:00:00,43.37,43.53,43.29,43.53,367873.0,27.7889,27.8914,27.7376,27.8914,367873.0
2020-03-05 13:30:00,43.53,43.69,43.45,43.58,408664.0,27.8914,27.9939,27.8401,27.9234,408664.0
2020-03-05 14:00:00,43.58,43.63,43.14,43.16,439763.0,27.9234,27.9555,27.6415,27.6543,439763.0
2020-03-05 14:30:00,43.15,43.34,43.13,43.21,403399.0,27.6479,27.7697,27.6351,27.6864,403399.0
2020-03-05 15:00:00,43.22,43.22,42.83,43.03,640773.0,27.6928,27.6928,27.4429,27.571,640773.0
2020-03-05 15:30:00,43.03,43.46,42.97,43.16,2245162.0,27.571,27.8465,27.5326,27.6543,2245162.0
2020-03-06 09:30:00,41.86,42.23,41.24,41.36,1354032.0,26.8214,27.0584,26.4241,26.501,1354032.0
2020-03-06 10:00:00,41.35,41.73,41.33,41.63,832868.0,26.4946,26.7381,26.4818,26.674,832868.0
2020-03-06 10:30:00,41.62,42.02,41.33,41.99,1257365.0,26.6676,26.9239,26.4818,26.9047,1257365.0
2020-03-06 11:00:00,42.0,42.17,41.63,41.8,537888.0,26.9111,27.02,26.674,26.7829,537888.0
2020-03-06 11:30:00,41.8,42.03,41.75,41.97,717729.0,26.7829,26.9303,26.7509,26.8918,717729.0
2020-03-06 12:00:00,41.98,41.99,41.42,41.46,543219.0,26.8983,26.9047,26.5394,26.5651,543219.0
2020-03-06 12:30:00,41.46,41.9,41.43,41.86,673114.0,26.5651,26.847,26.5458,26.8214,673114.0
2020-03-06 13:00:00,41.85,42.23,41.85,41.98,366325.0,26.815,27.0584,26.815,26.8983,366325.0
2020-03-06 13:30:00,41.98,42.07,41.66,41.72,374962.0,26.8983,26.9559,26.6932,26.7317,374962.0
2020-03-06 14:00:00,41.73,41.76,41.53,41.67,468499.0,26.7381,26.7573,26.6099,26.6996,468499.0
2020-03-06 14:30:00,41.68,41.7,41.17,41.3,712131.0,26.706,26.7188,26.3793,26.4626,712131.0
2020-03-06 15:00:00,41.3,41.59,41.12,41.48,826397.0,26.4626,26.6484,26.3472,26.5779,826397.0
2020-03-06 15:30:00,41.47,42.45,41.4,42.15,2423836.0,26.5715,27.1994,26.5266,27.0072,2423836.0
2020-03-09 09:30:00,39.8,40.38,39.62,40.21,764402.0,25.5014,25.8731,25.3861,25.7641,764402.0
2020-03-09 10:00:00,40.24,40.81,40.1,40.42,976013.0,25.7834,26.1486,25.6937,25.8987,976013.0
2020-03-09 10:30:00,40.42,40.83,40.26,40.32,1077365.0,25.8987,26.1614,25.7962,25.8346,1077365.0
2020-03-09 11:00:00,40.31,41.37,40.17,41.11,1039924.0,25.8282,26.5074,25.7385,26.3408,1039924.0
2020-03-09 11:30:00,41.11,41.77,41.01,41.44,920164.0,26.3408,26.7637,26.2767,26.5523,920164.0
2020-03-09 12:00:00,41.44,41.6,41.12,41.12,528973.0,26.5523,26.6548,26.3472,26.3472,528973.0
2020-03-09 12:30:00,41.11,41.22,40.7,40.96,672943.0,26.3408,26.4113,26.0781,26.2447,672943.0
2020-03-09 13:00:00,40.96,41.06,40.42,40.47,627997.0,26.2447,26.3088,25.8987,25.9307,627997.0
2020-03-09 13:30:00,40.46,40.46,39.76,39.84,984355.0,25.9243,25.9243,25.4758,25.5271,984355.0
2020-03-09 14:00:00,39.85,40.17,39.43,39.9,1064196.0,25.5335,25.7385,25.2644,25.5655,1064196.0
2020-03-09 14:30:00,39.9,40.26,39.61,40.07,914146.0,25.5655,25.7962,25.3797,25.6744,914146.0
2020-03-09 15:00:00,40.06,40.84,39.95,40.61,1100575.0,25.668,26.1678,25.5976,26.0204,1100575.0
2020-03-09 15:30:00,40.6,41.13,40.23,40.32,2408708.0,26.014,26.3536,25.777,25.8346,2408708.0
2020-03-10 09:30:00,41.47,42.13,41.45,41.88,1747776.0,26.5715,26.9944,26.5587,26.8342,1747776.0
2020-03-10 10:00:00,41.87,42.38,41.75,41.89,859004.0,26.8278,27.1546,26.7509,26.8406,859004.0
2020-03-10 10:30:00,41.9,41.94,41.24,41.3,877346.0,26.847,26.8726,26.4241,26.4626,877346.0
2020-03-10 11:00:00,41.3,41.58,40.57,40.61,1046709.0,26.4626,26.642,25.9948,26.0204,1046709.0
2020-03-10 11:30:00,40.63,41.14,40.42,40.75,696601.0,26.0333,26.36,25.8987,26.1101,696601.0
2020-03-10 12:00:00,40.77,41.45,40.77,40.87,760000.0,26.123,26.5587,26.123,26.187,760000.0
2020-03-10 12:30:00,40.86,41.22,40.44,40.94,886866.0,26.1806,26.4113,25.9115,26.2319,886866.0
2020-03-10 13:00:00,40.92,41.24,40.59,40.82,664878.0,26.2191,26.4241,26.0076,26.155,664878.0
2020-03-10 13:30:00,40.81,40.95,40.55,40.93,804079.0,26.1486,26.2383,25.982,26.2255,804079.0
2020-03-10 14:00:00,40.93,41.36,40.71,41.28,662185.0,26.2255,26.501,26.0845,26.4497,662185.0
2020-03-10 14:30:00,41.29,41.94,41.22,41.76,710281.0,26.4561,26.8726,26.4113,26.7573,710281.0
2020-03-10 15:00:00,41.76,42.52,41.65,41.96,932117.0,26.7573,27.2443,26.6868,26.8854,932117.0
2020-03-10 15:30:00,41.95,42.46,41.76,42.15,4317553.0,26.879,27.2058,26.7573,27.0072,4317553.0
2020-03-11 09:30:00,40.85,41.29,40.69,41.23,1262430.0,26.1742,26.4561,26.0717,26.4177,1262430.0
2020-03-11 10:00:00,41.23,41.55,40.96,41.01,676322.0,26.4177,26.6227,26.2447,26.2767,676322.0
2020-03-11 10:30:00,41.0,41.14,40.74,41.0,777003.0,26.2703,26.36,26.1037,26.2703,777003.0
2020-03-11 11:00:00,41.0,41.13,40.48,40.55,780885.0,26.2703,26.3536,25.9371,25.982,780885.0
2020-03-11 11:30:00,40.55,41.02,40.45,40.95,773934.0,25.982,26.2831,25.9179,26.2383,773934.0
2020-03-11 12:00:00,40.96,41.39,40.8,40.96,485451.0,26.2447,26.5202,26.1422,26.2447,485451.0
2020-03-11 12:30:00,40.96,41.13,40.79,41.13,645365.0,26.2447,26.3536,26.1358,26.3536,645365.0
2020-03-11 13:00:00,41.13,41.44,40.93,41.37,772604.0,26.3536,26.5523,26.2255,26.5074,772604.0
2020-03-11 13:30:00,41.37,41.53,41.15,41.44,639115.0,26.5074,26.6099,26.3664,26.5523,639115.0
2020-03-11 14:00:00,41.45,41.53,41.05,41.1,1333504.0,26.5587,26.6099,26.3024,26.3344,1333504.0
2020-03-11 14:30:00,41.1,41.22,40.58,40.6,1704885.0,26.3344,26.4113,26.0012,26.014,1704885.0
2020-03-11 15:00:00,40.6,40.67,40.14,40.43,1094363.0,26.014,26.0589,25.7193,25.9051,1094363.0
2020-03-11 15:30:00,40.42,40.8,40.22,40.48,3194027.0,25.8987,26.1422,25.7706,25.9371,3194027.0
2020-03-12 09:30:00,37.47,38.35,37.47,38.18,842840.0,24.0085,24.5724,24.0085,24.4634,842840.0
2020-03-12 10:00:00,38.18,38.21,36.43,37.49,1946636.0,24.4634,24.4827,23.3421,24.0213,1946636.0
2020-03-12 10:30:00,37.5,37.99,37.32,37.61,1108156.0,24.0277,24.3417,23.9124,24.0982,1108156.0
2020-03-12 11:00:00,37.61,37.68,37.0,37.11,915333.0,24.0982,24.1431,23.7074,23.7779,915333.0
2020-03-12 11:30:00,37.11,37.31,36.39,36.73,1442389.0,23.7779,23.906,23.3165,23.5344,1442389.0
2020-03-12 12:00:00,36.72,36.96,36.11,36.77,1172379.0,23.528,23.6817,23.1371,23.56,1172379.0
2020-03-12 12:30:00,36.76,37.55,35.77,37.34,1224717.0,23.5536,24.0598,22.9193,23.9252,1224717.0
2020-03-12 13:00:00,37.3,38.6,36.85,37.12,1168391.0,23.8996,24.7326,23.6113,23.7843,1168391.0
2020-03-12 13:30:00,37.11,37.18,36.16,36.99,1088063.0,23.7779,23.8227,23.1691,23.701,1088063.0
2020-03-12 14:00:00,36.99,37.1,36.24,36.48,599574.0,23.701,23.7714,23.2204,23.3742,599574.0
2020-03-12 14:30:00,36.43,36.9,36.25,36.26,703217.0,23.3421,23.6433,23.2268,23.2332,703217.0
2020-03-12 15:00:00,36.26,37.11,36.11,36.59,1002953.0,23.2332,23.7779,23.1371,23.4447,1002953.0
2020-03-12 15:30:00,36.59,37.71,36.38,36.42,2717316.0,23.4447,24.1623,23.3101,23.3357,2717316.0
2020-03-13 09:30:00,38.25,38.46,37.0,37.02,1354025.0,24.5083,24.6429,23.7074,23.7202,1354025.0
2020-03-13 10:00:00,37.01,38.17,36.73,37.8,997291.0,23.7138,24.457,23.5344,24.22,997291.0
2020-03-13 10:30:00,37.82,37.93,37.21,37.36,825878.0,24.2328,24.3033,23.8419,23.938,825878.0
2020-03-13 11:00:00,37.36,37.97,37.34,37.54,832185.0,23.938,24.3289,23.9252,24.0534,832185.0
2020-03-13 11:30:00,37.54,37.75,37.19,37.68,718757.0,24.0534,24.1879,23.8291,24.1431,718757.0
2020-03-13 12:00:00,37.67,38.0,37.31,37.7,663595.0,24.1367,24.3481,23.906,24.1559,663595.0
2020-03-13 12:30:00,37.68,38.39,37.54,37.91,913261.0,24.1431,24.598,24.0534,24.2904,913261.0
2020-03-13 13:00:00,37.91,38.54,37.58,38.48,575662.0,24.2904,24.6941,24.079,24.6557,575662.0
2020-03-13 13:30:00,38.47,39.09,37.95,38.96,684854.0,24.6493,25.0465,24.3161,24.9632,684854.0
2020-03-13 14:00:00,38.96,38.97,38.41,38.7,704115.0,24.9632,24.9696,24.6108,24.7966,704115.0
2020-03-13 14:30:00,38.69,38.95,38.31,38.92,969383.0,24.7902,24.9568,24.5467,24.9376,969383.0
2020-03-13 15:00:00,38.91,39.14,38.5,38.68,951204.0,24.9312,25.0786,24.6685,24.7838,951204.0
2020-03-13 15:30:00,38.71,40.2,37.81,40.07,2361880.0,24.803,25.7577,24.2264,25.6744,2361880.0
2020-03-16 09:30:00,35.93,38.82,34.38,38.53,2098275.0,23.0218,24.8735,22.0286,24.6877,2098275.0
2020-03-16 10:00:00,38.53,38.98,36.98,38.58,1786899.0,24.6877,24.976,23.6946,24.7197,1786899.0
2020-03-16 10:30:00,38.61,39.95,38.6,39.9,1304072.0,24.739,25.5976,24.7326,25.5655,1304072.0
2020-03-16 11:00:00,39.89,41.26,39.42,40.92,1413184.0,25.5591,26.4369,25.258,26.2191,1413184.0
2020-03-16 11:30:00,40.91,40.97,39.26,40.24,952068.0,26.2127,26.2511,25.1554,25.7834,952068.0
2020-03-16 12:00:00,40.23,40.43,39.26,39.85,850595.0,25.777,25.9051,25.1554,25.5335,850595.0
2020-03-16 12:30:00,39.85,39.98,38.54,38.94,678731.0,25.5335,25.6168,24.6941,24.9504,678731.0
2020-03-16 13:00:00,38.95,39.69,38.67,39.19,513585.0,24.9568,25.431,24.7774,25.1106,513585.0
2020-03-16 13:30:00,39.19,39.27,38.1,38.74,608198.0,25.1106,25.1619,24.4122,24.8223,608198.0
2020-03-16 14:00:00,38.75,38.84,38.31,38.78,584947.0,24.8287,24.8863,24.5467,24.8479,584947.0
2020-03-16 14:30:00,38.8,39.72,38.66,39.47,730600.0,24.8607,25.4502,24.771,25.29,730600.0
2020-03-16 15:00:00,39.49,39.91,38.27,38.27,781259.0,25.3028,25.5719,24.5211,24.5211,781259.0
2020-03-16 15:30:00,38.27,38.97,37.84,38.22,2029579.0,24.5211,24.9696,24.2456,24.4891,2029579.0
2020-03-17 09:30:00,38.9,39.86,38.3,38.49,1482016.0,24.9248,25.5399,24.5403,24.6621,1482016.0
2020-03-17 10:00:00,38.48,39.99,38.13,39.88,954814.0,24.6557,25.6232,24.4314,25.5527,954814.0
2020-03-17 10:30:00,39.84,39.92,38.97,39.15,982521.0,25.5271,25.5783,24.9696,25.085,982521.0
2020-03-17 11:00:00,39.13,39.53,38.51,38.78,950744.0,25.0721,25.3284,24.6749,24.8479,950744.0
2020-03-17 11:30:00,38.78,39.75,38.75,39.35,797813.0,24.8479,25.4694,24.8287,25.2131,797813.0
2020-03-17 12:00:00,39.35,40.17,38.96,39.08,823197.0,25.2131,25.7385,24.9632,25.0401,823197.0
2020-03-17 12:30:00,39.07,39.22,38.75,39.13,479748.0,25.0337,25.1298,24.8287,25.0721,479748.0
2020-03-17 13:00:00,39.13,39.33,38.3,38.61,597696.0,25.0721,25.2003,24.5403,24.739,597696.0
2020-03-17 13:30:00,38.62,39.34,38.46,39.18,557933.0,24.7454,25.2067,24.6429,25.1042,557933.0
2020-03-17 14:00:00,39.17,40.11,38.91,39.96,715916.0,25.0978,25.7001,24.9312,25.604,715916.0
2020-03-17 14:30:00,39.97,40.58,39.32,39.6,709420.0,25.6104,26.0012,25.1939,25.3733,709420.0
2020-03-17 15:00:00,39.61,39.62,38.77,38.96,764083.0,25.3797,25.3861,24.8415,24.9632,764083.0
2020-03-17 15:30:00,38.96,39.92,38.84,39.85,2216792.0,24.9632,25.5783,24.8863,25.5335,2216792.0
2020-03-18 09:30:00,37.5,38.23,37.17,37.9,1514837.0,24.0277,24.4955,23.8163,24.284,1514837.0
2020-03-18 10:00:00,37.84,38.63,37.21,37.43,820693.0,24.2456,24.7518,23.8419,23.9829,820693.0
2020-03-18 10:30:00,37.43,38.0,37.3,37.54,911969.0,23.9829,24.3481,23.8996,24.0534,911969.0
2020-03-18 11:00:00,37.51,37.7,36.88,36.95,806678.0,24.0341,24.1559,23.6305,23.6753,806678.0
2020-03-18 11:30:00,36.95,37.12,36.1,36.73,1030331.0,23.6753,23.7843,23.1307,23.5344,1030331.0
2020-03-18 12:00:00,36.71,36.92,36.09,36.26,930583.0,23.5216,23.6561,23.1243,23.2332,930583.0
2020-03-18 12:30:00,36.27,36.36,35.62,35.63,663655.0,23.2396,23.2973,22.8231,22.8296,663655.0
2020-03-18 13:00:00,35.5,35.89,35.3,35.43,702695.0,22.7463,22.9961,22.6181,22.7014,702695.0
2020-03-18 13:30:00,35.44,35.82,35.0,35.15,913833.0,22.7078,22.9513,22.4259,22.522,913833.0
2020-03-18 14:00:00,35.16,36.11,35.04,36.11,1131656.0,22.5284,23.1371,22.4515,23.1371,1131656.0
2020-03-18 14:30:00,36.11,36.98,35.84,36.78,958900.0,23.1371,23.6946,22.9641,23.5664,958900.0
2020-03-18 15:00:00,36.79,37.47,36.19,36.24,921603.0,23.5728,24.0085,23.1884,23.2204,921603.0
2020-03-18 15:30:00,36.22,39.0,36.06,38.32,2910157.0,23.2076,24.9889,23.1051,24.5531,2910157.0
2020-03-19 09:30:00,37.63,37.63,35.3,35.65,1757368.0,24.111,24.111,22.6181,22.8424,1757368.0
2020-03-19 10:00:00,35.66,37.23,35.56,36.16,962513.0,22.8488,23.8547,22.7847,23.1691,962513.0
2020-03-19 10:30:00,36.17,36.68,35.45,35.48,846162.0,23.1756,23.5023,22.7142,22.7334,846162.0
2020-03-19 11:00:00,35.5,36.35,35.29,36.3,1045241.0,22.7463,23.2909,22.6117,23.2589,1045241.0
2020-03-19 11:30:00,36.31,36.39,35.42,35.46,891304.0,23.2653,23.3165,22.695,22.7206,891304.0
2020-03-19 12:00:00,35.42,35.46,34.83,35.45,1188563.0,22.695,22.7206,22.317,22.7142,1188563.0
2020-03-19 12:30:00,35.44,36.12,35.11,35.64,753826.0,22.7078,23.1435,22.4964,22.836,753826.0
2020-03-19 13:00:00,35.68,35.74,35.14,35.45,590472.0,22.8616,22.9,22.5156,22.7142,590472.0
2020-03-19 13:30:00,35.46,36.24,35.36,35.82,619798.0,22.7206,23.2204,22.6566,22.9513,619798.0
2020-03-19 14:00:00,35.84,36.35,35.66,36.02,697441.0,22.9641,23.2909,22.8488,23.0794,697441.0
2020-03-19 14:30:00,36.02,36.7,36.01,36.36,815771.0,23.0794,23.5151,23.073,23.2973,815771.0
2020-03-19 15:00:00,36.35,36.68,35.81,36.54,894225.0,23.2909,23.5023,22.9449,23.4126,894225.0
2020-03-19 15:30:00,36.56,37.13,36.36,37.09,2195346.0,23.4254,23.7907,23.2973,23.765,2195346.0
2020-03-20 09:30:00,36.16,36.98,34.59,35.42,2928876.0,23.1691,23.6946,22.1632,22.695,2928876.0
2020-03-20 10:00:00,35.41,35.92,35.24,35.82,933064.0,22.6886,23.0154,22.5797,22.9513,933064.0
2020-03-20 10:30:00,35.82,36.23,35.4,35.7,675493.0,22.9513,23.214,22.6822,22.8744,675493.0
2020-03-20 11:00:00,35.68,35.75,34.45,34.7,1178483.0,22.8616,22.9064,22.0735,22.2337,1178483.0
2020-03-20 11:30:00,34.68,35.16,34.54,34.7,955482.0,22.2209,22.5284,22.1312,22.2337,955482.0
2020-03-20 12:00:00,34.69,35.38,34.42,35.02,1225092.0,22.2273,22.6694,22.0543,22.4387,1225092.0
2020-03-20 12:30:00,35.03,35.85,34.9,35.21,1166941.0,22.4451,22.9705,22.3618,22.5604,1166941.0
2020-03-20 13:00:00,35.19,35.55,35.06,35.15,455940.0,22.5476,22.7783,22.4643,22.522,455940.0
2020-03-20 13:30:00,35.18,35.4,34.97,35.1,543816.0,22.5412,22.6822,22.4067,22.49,543816.0
2020-03-20 14:00:00,35.09,35.24,34.67,34.87,858257.0,22.4836,22.5797,22.2144,22.3426,858257.0
2020-03-20 14:30:00,34.9,35.14,34.55,34.75,1039832.0,22.3618,22.5156,22.1376,22.2657,1039832.0
2020-03-20 15:00:00,34.75,35.2,34.49,35.0,1293204.0,22.2657,22.554,22.0991,22.4259,1293204.0
2020-03-20 15:30:00,35.02,35.27,34.14,34.28,3628447.0,22.4387,22.5989,21.8749,21.9646,3628447.0
2020-03-23 09:30:00,32.69,33.26,31.2,31.49,3371159.0,20.9458,21.311,19.9911,20.1769,3371159.0
2020-03-23 10:00:00,31.48,32.35,30.95,31.75,2208774.0,20.1705,20.7279,19.8309,20.3435,2208774.0
2020-03-23 10:30:00,31.74,32.41,31.45,32.0,1160620.0,20.3371,20.7664,20.1513,20.5037,1160620.0
2020-03-23 11:00:00,31.99,32.12,31.26,31.3,1303460.0,20.4973,20.5806,20.0295,20.0552,1303460.0
2020-03-23 11:30:00,31.33,31.71,31.28,31.67,1526405.0,20.0744,20.3179,20.0423,20.2922,1526405.0
2020-03-23 12:00:00,31.66,32.02,31.44,31.84,1075352.0,20.2858,20.5165,20.1449,20.4012,1075352.0
2020-03-23 12:30:00,31.85,32.41,31.53,32.2,895121.0,20.4076,20.7664,20.2025,20.6318,895121.0
2020-03-23 13:00:00,32.19,32.51,31.96,31.97,724342.0,20.6254,20.8304,20.478,20.4844,724342.0
2020-03-23 13:30:00,31.96,32.16,31.61,31.94,832288.0,20.478,20.6062,20.2538,20.4652,832288.0
2020-03-23 14:00:00,31.97,32.1,31.48,31.99,1189236.0,20.4844,20.5677,20.1705,20.4973,1189236.0
2020-03-23 14:30:00,32.0,32.19,31.5,31.52,1266459.0,20.5037,20.6254,20.1833,20.1961,1266459.0
2020-03-23 15:00:00,31.53,31.71,30.99,31.24,1544976.0,20.2025,20.3179,19.8565,20.0167,1544976.0
2020-03-23 15:30:00,31.23,31.84,30.95,31.39,3027908.0,20.0103,20.4012,19.8309,20.1128,3027908.0
2020-03-24 09:30:00,32.13,32.84,31.78,32.24,1766332.0,21.121,21.5878,20.891,21.1933,1766332.0
2020-03-24 10:00:00,32.24,32.88,31.85,32.88,1201462.0,21.1933,21.6141,20.937,21.6141,1201462.0
2020-03-24 10:30:00,32.87,33.34,32.63,32.68,1233100.0,21.6075,21.9164,21.4497,21.4826,1233100.0
2020-03-24 11:00:00,32.69,32.72,31.77,31.91,1205143.0,21.4892,21.5089,20.8844,20.9764,1205143.0
2020-03-24 11:30:00,31.92,32.55,31.84,32.45,1124185.0,20.983,21.3971,20.9304,21.3314,1124185.0
2020-03-24 12:00:00,32.45,32.77,32.07,32.73,1364973.0,21.3314,21.5417,21.0816,21.5155,1364973.0
2020-03-24 12:30:00,32.74,32.82,32.33,32.35,946047.0,21.522,21.5746,21.2525,21.2657,946047.0
2020-03-24 13:00:00,32.36,32.61,32.15,32.54,587790.0,21.2722,21.4366,21.1342,21.3906,587790.0
2020-03-24 13:30:00,32.53,32.67,32.16,32.2,614957.0,21.384,21.476,21.1408,21.167,614957.0
2020-03-24 14:00:00,32.19,32.39,31.92,32.0,1060018.0,21.1605,21.2919,20.983,21.0356,1060018.0
2020-03-24 14:30:00,32.0,32.36,31.89,32.35,989992.0,21.0356,21.2722,20.9633,21.2657,989992.0
2020-03-24 15:00:00,32.34,32.55,32.15,32.54,1423418.0,21.2591,21.3971,21.1342,21.3906,1423418.0
2020-03-24 15:30:00,32.55,32.65,32.02,32.39,3121342.0,21.3971,21.4629,21.0487,21.2919,3121342.0
2020-03-25 09:30:00,32.23,33.34,31.71,32.62,2094633.0,21.1868,21.9164,20.8449,21.4431,2094633.0
2020-03-25 10:00:00,32.61,33.08,32.39,33.08,1088978.0,21.4366,21.7455,21.2919,21.7455,1088978.0
2020-03-25 10:30:00,33.07,33.86,32.96,33.81,1246065.0,21.739,22.2583,21.6666,22.2254,1246065.0
2020-03-25 11:00:00,33.81,34.07,33.55,33.77,820507.0,22.2254,22.3963,22.0545,22.1991,820507.0
2020-03-25 11:30:00,33.78,34.44,33.71,34.36,844749.0,22.2057,22.6395,22.1597,22.587,844749.0
2020-03-25 12:00:00,34.36,35.35,34.34,35.07,1514180.0,22.587,23.2377,22.5738,23.0537,1514180.0
2020-03-25 12:30:00,35.07,35.59,34.95,35.28,1071331.0,23.0537,23.3955,22.9748,23.1917,1071331.0
2020-03-25 13:00:00,35.28,36.02,35.23,35.87,1016904.0,23.1917,23.6782,23.1589,23.5796,1016904.0
2020-03-25 13:30:00,35.86,36.14,35.37,35.77,1195443.0,23.573,23.7571,23.2509,23.5138,1195443.0
2020-03-25 14:00:00,35.78,35.86,35.11,35.48,1174254.0,23.5204,23.573,23.08,23.3232,1174254.0
2020-03-25 14:30:00,35.48,35.8,35.18,35.71,1100977.0,23.3232,23.5336,23.126,23.4744,1100977.0
2020-03-25 15:00:00,35.71,35.86,35.22,35.35,929119.0,23.4744,23.573,23.1523,23.2377,929119.0
2020-03-25 15:30:00,35.36,35.63,34.1,34.37,2667434.0,23.2443,23.4218,22.416,22.5935,2667434.0
2020-03-26 09:30:00,34.64,36.29,34.64,35.73,1126684.0,22.771,23.8557,22.771,23.4875,1126684.0
2020-03-26 10:00:00,35.73,36.01,35.41,35.85,986387.0,23.4875,23.6716,23.2772,23.5664,986387.0
2020-03-26 10:30:00,35.84,36.07,35.6,35.78,679547.0,23.5598,23.711,23.4021,23.5204,679547.0
2020-03-26 11:00:00,35.78,36.1,35.38,36.1,819759.0,23.5204,23.7308,23.2575,23.7308,819759.0
2020-03-26 11:30:00,36.1,36.43,36.08,36.28,798625.0,23.7308,23.9477,23.7176,23.8491,798625.0
2020-03-26 12:00:00,36.3,36.4,35.8,36.15,668784.0,23.8622,23.928,23.5336,23.7636,668784.0
2020-03-26 12:30:00,36.15,36.54,36.1,36.45,646198.0,23.7636,24.02,23.7308,23.9608,646198.0
2020-03-26 13:00:00,36.45,36.59,35.96,35.96,540924.0,23.9608,24.0529,23.6387,23.6387,540924.0
2020-03-26 13:30:00,35.95,36.4,35.83,36.24,520909.0,23.6322,23.928,23.5533,23.8228,520909.0
2020-03-26 14:00:00,36.25,36.29,35.48,35.7,609613.0,23.8294,23.8557,23.3232,23.4678,609613.0
2020-03-26 14:30:00,35.71,36.24,35.71,36.17,595941.0,23.4744,23.8228,23.4744,23.7768,595941.0
2020-03-26 15:00:00,36.16,36.35,36.01,36.35,568466.0,23.7702,23.8951,23.6716,23.8951,568466.0
2020-03-26 15:30:00,36.34,36.82,35.71,36.56,2124420.0,23.8885,24.2041,23.4744,24.0331,2124420.0
2020-03-27 09:30:00,34.5,36.0,34.05,35.17,1593168.0,22.679,23.665,22.3832,23.1194,1593168.0
2020-03-27 10:00:00,35.19,35.48,34.82,35.44,680565.0,23.1326,23.3232,22.8893,23.2969,680565.0
2020-03-27 10:30:00,35.42,35.9,35.25,35.77,530059.0,23.2838,23.5993,23.172,23.5138,530059.0
2020-03-27 11:00:00,35.78,36.5,35.78,36.16,525949.0,23.5204,23.9937,23.5204,23.7702,525949.0
2020-03-27 11:30:00,36.18,36.31,35.83,36.01,477638.0,23.7833,23.8688,23.5533,23.6716,477638.0
2020-03-27 12:00:00,36.01,36.21,35.82,35.97,432840.0,23.6716,23.8031,23.5467,23.6453,432840.0
2020-03-27 12:30:00,35.96,36.73,35.91,36.72,517376.0,23.6387,24.1449,23.6059,24.1383,517376.0
2020-03-27 13:00:00,36.73,36.89,36.55,36.65,708245.0,24.1449,24.2501,24.0266,24.0923,708245.0
2020-03-27 13:30:00,36.64,37.03,36.57,36.74,690935.0,24.0857,24.3421,24.0397,24.1515,690935.0
2020-03-27 14:00:00,36.75,37.12,36.62,37.06,611795.0,24.158,24.4013,24.0726,24.3618,611795.0
2020-03-27 14:30:00,37.07,37.25,36.97,37.23,797606.0,24.3684,24.4867,24.3027,24.4736,797606.0
2020-03-27 15:00:00,37.23,38.04,37.18,37.87,976017.0,24.4736,25.006,24.4407,24.8943,976017.0
2020-03-27 15:30:00,37.87,37.96,36.28,36.62,1703447.0,24.8943,24.9535,23.8491,24.0726,1703447.0
2020-03-30 09:30:00,36.88,37.17,36.37,36.47,1670139.0,24.2435,24.4341,23.9082,23.974,1670139.0
2020-03-30 10:00:00,36.47,36.75,36.44,36.47,573821.0,23.974,24.158,23.9543,23.974,573821.0
2020-03-30 10:30:00,36.49,37.1,36.39,36.91,815505.0,23.9871,24.3881,23.9214,24.2632,815505.0
2020-03-30 11:00:00,36.9,37.48,36.79,37.38,527549.0,24.2566,24.6379,24.1843,24.5722,527549.0
2020-03-30 11:30:00,37.39,37.5,37.13,37.39,554783.0,24.5788,24.6511,24.4078,24.5788,554783.0
2020-03-30 12:00:00,37.38,37.49,37.04,37.43,425939.0,24.5722,24.6445,24.3487,24.6051,425939.0
2020-03-30 12:30:00,37.43,37.59,37.27,37.48,405915.0,24.6051,24.7102,24.4999,24.6379,405915.0
2020-03-30 13:00:00,37.48,37.48,37.22,37.41,366726.0,24.6379,24.6379,24.467,24.5919,366726.0
2020-03-30 13:30:00,37.42,37.45,37.17,37.31,427234.0,24.5985,24.6182,24.4341,24.5262,427234.0
2020-03-30 14:00:00,37.3,37.52,37.24,37.52,543064.0,24.5196,24.6642,24.4802,24.6642,543064.0
2020-03-30 14:30:00,37.52,37.81,37.48,37.69,515519.0,24.6642,24.8548,24.6379,24.776,515519.0
2020-03-30 15:00:00,37.69,37.92,37.34,37.5,697620.0,24.776,24.9272,24.5459,24.6511,697620.0
2020-03-30 15:30:00,37.51,37.8,37.06,37.31,2228177.0,24.6576,24.8483,24.3618,24.5262,2228177.0
2020-03-31 09:30:00,36.76,37.97,36.75,37.67,1088887.0,24.1646,24.96,24.158,24.7628,1088887.0
2020-03-31 10:00:00,37.69,38.3,37.69,38.01,553300.0,24.776,25.177,24.776,24.9863,553300.0
2020-03-31 10:30:00,38.01,38.6,37.96,38.58,862283.0,24.9863,25.3742,24.9535,25.361,862283.0
2020-03-31 11:00:00,38.58,38.84,38.49,38.75,657501.0,25.361,25.5319,25.3019,25.4728,657501.0
2020-03-31 11:30:00,38.74,38.86,38.57,38.84,606651.0,25.4662,25.5451,25.3544,25.5319,606651.0
2020-03-31 12:00:00,38.84,38.92,38.66,38.83,543035.0,25.5319,25.5845,25.4136,25.5254,543035.0
2020-03-31 12:30:00,38.82,38.9,38.56,38.8,825358.0,25.5188,25.5714,25.3479,25.5056,825358.0
2020-03-31 13:00:00,38.8,38.9,38.42,38.64,1171231.0,25.5056,25.5714,25.2558,25.4005,1171231.0
2020-03-31 13:30:00,38.64,38.79,38.56,38.71,588675.0,25.4005,25.4991,25.3479,25.4465,588675.0
2020-03-31 14:00:00,38.71,38.77,38.56,38.74,548359.0,25.4465,25.4859,25.3479,25.4662,548359.0
2020-03-31 14:30:00,38.74,38.88,38.69,38.75,566268.0,25.4662,25.5582,25.4333,25.4728,566268.0
2020-03-31 15:00:00,38.76,38.82,38.16,38.45,817360.0,25.4793,25.5188,25.0849,25.2756,817360.0
2020-03-31 15:30:00,38.44,38.96,38.42,38.62,2078639.0,25.269,25.6108,25.2558,25.3873,2078639.0
2020-04-01 09:30:00,36.85,37.49,36.69,36.85,1047206.0,24.2238,24.6445,24.1186,24.2238,1047206.0
2020-04-01 10:00:00,36.83,37.47,36.83,37.39,638738.0,24.2106,24.6313,24.2106,24.5788,638738.0
2020-04-01 10:30:00,37.38,37.97,37.35,37.87,711803.0,24.5722,24.96,24.5525,24.8943,711803.0
2020-04-01 11:00:00,37.85,37.98,37.55,37.59,697996.0,24.8811,24.9666,24.6839,24.7102,697996.0
2020-04-01 11:30:00,37.59,37.77,37.3,37.58,795079.0,24.7102,24.8286,24.5196,24.7037,795079.0
2020-04-01 12:00:00,37.57,37.6,37.3,37.37,605313.0,24.6971,24.7168,24.5196,24.5656,605313.0
2020-04-01 12:30:00,37.36,37.36,37.03,37.19,460094.0,24.559,24.559,24.3421,24.4473,460094.0
2020-04-01 13:00:00,37.19,37.42,37.14,37.38,365992.0,24.4473,24.5985,24.4144,24.5722,365992.0
2020-04-01 13:30:00,37.37,37.64,37.26,37.57,407994.0,24.5656,24.7431,24.4933,24.6971,407994.0
2020-04-01 14:00:00,37.57,37.67,37.36,37.51,651056.0,24.6971,24.7628,24.559,24.6576,651056.0
2020-04-01 14:30:00,37.5,37.64,37.32,37.34,525170.0,24.6511,24.7431,24.5327,24.5459,525170.0
2020-04-01 15:00:00,37.34,37.41,37.2,37.2,605609.0,24.5459,24.5919,24.4539,24.4539,605609.0
2020-04-01 15:30:00,37.2,37.78,36.99,37.67,1719492.0,24.4539,24.8351,24.3158,24.7628,1719492.0
2020-04-02 09:30:00,36.13,36.55,35.34,35.77,1334268.0,23.7505,24.0266,23.2312,23.5138,1334268.0
2020-04-02 10:00:00,35.75,36.09,35.65,35.84,816163.0,23.5007,23.7242,23.4349,23.5598,816163.0
2020-04-02 10:30:00,35.84,36.3,35.57,36.01,844466.0,23.5598,23.8622,23.3824,23.6716,844466.0
2020-04-02 11:00:00,36.0,36.05,35.55,35.84,1159070.0,23.665,23.6979,23.3692,23.5598,1159070.0
2020-04-02 11:30:00,35.84,36.11,35.66,35.94,923624.0,23.5598,23.7373,23.4415,23.6256,923624.0
2020-04-02 12:00:00,35.95,36.04,35.72,35.91,815589.0,23.6322,23.6913,23.481,23.6059,815589.0
2020-04-02 12:30:00,35.92,36.05,35.76,35.77,661247.0,23.6124,23.6979,23.5073,23.5138,661247.0
2020-04-02 13:00:00,35.78,35.98,35.56,35.67,661930.0,23.5204,23.6519,23.3758,23.4481,661930.0
2020-04-02 13:30:00,35.67,36.1,35.62,35.74,793619.0,23.4481,23.7308,23.4152,23.4941,793619.0
2020-04-02 14:00:00,35.72,36.01,35.54,35.98,404865.0,23.481,23.6716,23.3626,23.6519,404865.0
2020-04-02 14:30:00,35.98,36.35,35.83,36.31,658026.0,23.6519,23.8951,23.5533,23.8688,658026.0
2020-04-02 15:00:00,36.32,36.44,36.16,36.33,706989.0,23.8754,23.9543,23.7702,23.882,706989.0
2020-04-02 15:30:00,36.33,36.47,36.02,36.23,2069184.0,23.882,23.974,23.6782,23.8162,2069184.0
2020-04-03 09:30:00,36.65,37.37,36.15,37.29,1010151.0,24.0923,24.5656,23.7636,24.513,1010151.0
2020-04-03 10:00:00,37.29,37.36,36.86,36.87,388605.0,24.513,24.559,24.2304,24.2369,388605.0
2020-04-03 10:30:00,36.88,37.16,36.72,37.04,702787.0,24.2435,24.4276,24.1383,24.3487,702787.0
2020-04-03 11:00:00,37.04,37.24,36.75,37.08,509636.0,24.3487,24.4802,24.158,24.375,509636.0
2020-04-03 11:30:00,37.08,37.25,36.97,37.04,462736.0,24.375,24.4867,24.3027,24.3487,462736.0
2020-04-03 12:00:00,37.03,37.09,36.82,37.03,423067.0,24.3421,24.3815,24.2041,24.3421,423067.0
2020-04-03 12:30:00,37.03,37.24,36.99,37.13,407283.0,24.3421,24.4802,24.3158,24.4078,407283.0
2020-04-03 13:00:00,37.13,37.28,36.99,37.02,477199.0,24.4078,24.5064,24.3158,24.3355,477199.0
2020-04-03 13:30:00,37.02,37.05,36.87,36.95,400398.0,24.3355,24.3553,24.2369,24.2895,400398.0
2020-04-03 14:00:00,36.95,37.24,36.86,37.22,402848.0,24.2895,24.4802,24.2304,24.467,402848.0
2020-04-03 14:30:00,37.22,37.59,37.13,37.55,654582.0,24.467,24.7102,24.4078,24.6839,654582.0
2020-04-03 15:00:00,37.55,37.7,37.25,37.32,864565.0,24.6839,24.7825,24.4867,24.5327,864565.0
2020-04-03 15:30:00,37.31,37.68,37.13,37.41,1577938.0,24.5262,24.7694,24.4078,24.5919,1577938.0
2020-04-06 09:30:00,38.51,38.87,37.81,38.19,932424.0,25.315,25.5517,24.8548,25.1046,932424.0
2020-04-06 10:00:00,38.2,38.4,37.87,37.91,601637.0,25.1112,25.2427,24.8943,24.9206,601637.0
2020-04-06 10:30:00,37.92,37.99,37.73,37.77,437072.0,24.9272,24.9732,24.8023,24.8286,437072.0
2020-04-06 11:00:00,37.78,38.07,37.64,38.05,396139.0,24.8351,25.0258,24.7431,25.0126,396139.0
2020-04-06 11:30:00,38.04,38.17,37.92,38.02,652344.0,25.006,25.0915,24.9272,24.9929,652344.0
2020-04-06 12:00:00,38.02,38.24,38.0,38.07,506578.0,24.9929,25.1375,24.9797,25.0258,506578.0
2020-04-06 12:30:00,38.06,38.15,37.84,37.89,682896.0,25.0192,25.0784,24.8746,24.9074,682896.0
2020-04-06 13:00:00,37.9,37.93,37.76,37.83,360484.0,24.914,24.9337,24.822,24.868,360484.0
2020-04-06 13:30:00,37.84,38.06,37.79,38.04,391953.0,24.8746,25.0192,24.8417,25.006,391953.0
2020-04-06 14:00:00,38.03,38.04,37.83,37.87,342114.0,24.9995,25.006,24.868,24.8943,342114.0
2020-04-06 14:30:00,37.87,37.97,37.78,37.92,323830.0,24.8943,24.96,24.8351,24.9272,323830.0
2020-04-06 15:00:00,37.91,37.91,37.54,37.78,813944.0,24.9206,24.9206,24.6774,24.8351,813944.0
2020-04-06 15:30:00,37.77,38.0,37.03,37.14,3010957.0,24.8286,24.9797,24.3421,24.4144,3010957.0
2020-04-07 09:30:00,38.22,38.46,37.83,38.2,1164379.0,25.1244,25.2821,24.868,25.1112,1164379.0
2020-04-07 10:00:00,38.21,38.25,37.61,37.75,715547.0,25.1178,25.1441,24.7234,24.8154,715547.0
2020-04-07 10:30:00,37.75,38.1,37.67,37.96,662593.0,24.8154,25.0455,24.7628,24.9535,662593.0
2020-04-07 11:00:00,37.96,38.65,37.79,38.62,599196.0,24.9535,25.407,24.8417,25.3873,599196.0
2020-04-07 11:30:00,38.62,39.04,38.61,38.87,588984.0,25.3873,25.6634,25.3807,25.5517,588984.0
2020-04-07 12:00:00,38.88,39.15,38.88,39.08,359340.0,25.5582,25.7357,25.5582,25.6897,359340.0
2020-04-07 12:30:00,39.07,39.45,38.98,39.37,579118.0,25.6831,25.9329,25.624,25.8803,579118.0
2020-04-07 13:00:00,39.37,39.43,39.06,39.25,406028.0,25.8803,25.9198,25.6766,25.8015,406028.0
2020-04-07 13:30:00,39.25,39.64,39.22,39.62,563671.0,25.8015,26.0578,25.7817,26.0447,563671.0
2020-04-07 14:00:00,39.62,39.65,39.16,39.28,477203.0,26.0447,26.0644,25.7423,25.8212,477203.0
2020-04-07 14:30:00,39.27,39.41,38.81,38.86,578443.0,25.8146,25.9066,25.5122,25.5451,578443.0
2020-04-07 15:00:00,38.86,39.16,38.42,38.55,389699.0,25.5451,25.7423,25.2558,25.3413,389699.0
2020-04-07 15:30:00,38.56,39.37,38.46,38.48,1708470.0,25.3479,25.8803,25.2821,25.2953,1708470.0
2020-04-08 09:30:00,38.89,39.29,38.68,38.7,697991.0,25.5648,25.8277,25.4268,25.4399,697991.0
2020-04-08 10:00:00,38.72,39.36,38.62,39.3,477540.0,25.453,25.8738,25.3873,25.8343,477540.0
2020-04-08 10:30:00,39.31,39.54,39.21,39.47,384469.0,25.8409,25.9921,25.7752,25.9461,384469.0
2020-04-08 11:00:00,39.47,39.94,39.34,39.67,556275.0,25.9461,26.255,25.8606,26.0775,556275.0
2020-04-08 11:30:00,39.67,39.78,39.6,39.67,442855.0,26.0775,26.1499,26.0315,26.0775,442855.0
2020-04-08 12:00:00,39.67,39.9,39.52,39.85,500050.0,26.0775,26.2287,25.9789,26.1959,500050.0
2020-04-08 12:30:00,39.85,40.15,39.79,39.87,502410.0,26.1959,26.3931,26.1564,26.209,502410.0
2020-04-08 13:00:00,39.88,40.12,39.83,39.91,375784.0,26.2156,26.3734,26.1827,26.2353,375784.0
2020-04-08 13:30:00,39.94,39.96,39.62,39.81,452981.0,26.255,26.2682,26.0447,26.1696,452981.0
2020-04-08 14:00:00,39.82,39.95,39.76,39.91,550392.0,26.1761,26.2616,26.1367,26.2353,550392.0
2020-04-08 14:30:00,39.92,40.18,39.91,40.05,620685.0,26.2419,26.4128,26.2353,26.3273,620685.0
2020-04-08 15:00:00,40.06,40.2,39.99,40.18,604731.0,26.3339,26.4259,26.2879,26.4128,604731.0
2020-04-08 15:30:00,40.18,40.75,39.78,40.14,1754386.0,26.4128,26.7875,26.1499,26.3865,1754386.0
2020-04-09 09:30:00,40.13,40.95,40.13,40.84,759014.0,26.3799,26.919,26.3799,26.8467,759014.0
2020-04-09 10:00:00,40.85,40.97,40.65,40.94,623834.0,26.8532,26.9321,26.7218,26.9124,623834.0
2020-04-09 10:30:00,40.95,41.19,40.85,41.04,502158.0,26.919,27.0767,26.8532,26.9781,502158.0
2020-04-09 11:00:00,41.03,41.14,40.87,41.13,494660.0,26.9716,27.0439,26.8664,27.0373,494660.0
2020-04-09 11:30:00,41.14,41.22,41.03,41.16,394400.0,27.0439,27.0965,26.9716,27.057,394400.0
2020-04-09 12:00:00,41.17,41.25,41.06,41.09,293201.0,27.0636,27.1162,26.9913,27.011,293201.0
2020-04-09 12:30:00,41.09,41.25,41.07,41.22,321792.0,27.011,27.1162,26.9978,27.0965,321792.0
2020-04-09 13:00:00,41.21,41.43,41.08,41.43,429167.0,27.0899,27.2345,27.0044,27.2345,429167.0
2020-04-09 13:30:00,41.43,41.54,41.16,41.38,561165.0,27.2345,27.3068,27.057,27.2016,561165.0
2020-04-09 14:00:00,41.37,41.45,41.09,41.12,449133.0,27.1951,27.2476,27.011,27.0307,449133.0
2020-04-09 14:30:00,41.12,41.23,40.78,40.9,518259.0,27.0307,27.103,26.8072,26.8861,518259.0
2020-04-09 15:00:00,40.9,41.08,40.77,41.06,577121.0,26.8861,27.0044,26.8006,26.9913,577121.0
2020-04-09 15:30:00,41.07,41.27,40.88,40.91,1043160.0,26.9978,27.1293,26.8729,26.8927,1043160.0
2020-04-13 09:30:00,40.76,40.94,40.04,40.07,696239.0,26.7941,26.9124,26.3208,26.3405,696239.0
2020-04-13 10:00:00,40.06,40.26,39.96,40.0,447753.0,26.3339,26.4654,26.2682,26.2945,447753.0
2020-04-13 10:30:00,39.99,40.08,39.78,39.97,426908.0,26.2879,26.3471,26.1499,26.2748,426908.0
2020-04-13 11:00:00,39.95,40.12,39.73,40.12,346303.0,26.2616,26.3734,26.117,26.3734,346303.0
2020-04-13 11:30:00,40.12,40.38,40.11,40.31,344825.0,26.3734,26.5443,26.3668,26.4983,344825.0
2020-04-13 12:00:00,40.32,40.44,40.2,40.24,264995.0,26.5048,26.5837,26.4259,26.4522,264995.0
2020-04-13 12:30:00,40.24,40.43,40.15,40.19,228400.0,26.4522,26.5771,26.3931,26.4194,228400.0
2020-04-13 13:00:00,40.19,40.34,40.07,40.3,316385.0,26.4194,26.518,26.3405,26.4917,316385.0
2020-04-13 13:30:00,40.3,40.43,40.26,40.35,329787.0,26.4917,26.5771,26.4654,26.5245,329787.0
2020-04-13 14:00:00,40.35,40.44,40.15,40.27,280954.0,26.5245,26.5837,26.3931,26.472,280954.0
2020-04-13 14:30:00,40.29,40.41,40.2,40.4,317433.0,26.4851,26.564,26.4259,26.5574,317433.0
2020-04-13 15:00:00,40.4,40.52,40.25,40.43,373863.0,26.5574,26.6363,26.4588,26.5771,373863.0
2020-04-13 15:30:00,40.43,40.74,40.39,40.44,1085323.0,26.5771,26.7809,26.5508,26.5837,1085323.0
2020-04-14 09:30:00,41.05,41.32,40.89,41.27,658450.0,26.9847,27.1622,26.8795,27.1293,658450.0
2020-04-14 10:00:00,41.27,41.74,41.27,41.69,434154.0,27.1293,27.4383,27.1293,27.4054,434154.0
2020-04-14 10:30:00,41.68,41.7,41.2,41.21,444537.0,27.3988,27.412,27.0833,27.0899,444537.0
2020-04-14 11:00:00,41.2,41.37,41.04,41.26,428008.0,27.0833,27.1951,26.9781,27.1227,428008.0
2020-04-14 11:30:00,41.27,41.59,41.27,41.45,287251.0,27.1293,27.3397,27.1293,27.2476,287251.0
2020-04-14 12:00:00,41.47,41.7,41.47,41.62,320897.0,27.2608,27.412,27.2608,27.3594,320897.0
2020-04-14 12:30:00,41.61,41.82,41.49,41.73,290115.0,27.3528,27.4909,27.2739,27.4317,290115.0
2020-04-14 13:00:00,41.75,41.84,41.56,41.84,263736.0,27.4449,27.504,27.32,27.504,263736.0
2020-04-14 13:30:00,41.84,42.07,41.83,42.01,382920.0,27.504,27.6552,27.4974,27.6158,382920.0
2020-04-14 14:00:00,42.01,42.39,41.96,42.32,392157.0,27.6158,27.8656,27.5829,27.8196,392157.0
2020-04-14 14:30:00,42.32,42.35,41.95,41.99,388523.0,27.8196,27.8393,27.5763,27.6026,388523.0
2020-04-14 15:00:00,41.98,42.09,41.81,42.08,356809.0,27.596,27.6684,27.4843,27.6618,356809.0
2020-04-14 15:30:00,42.08,42.25,42.02,42.09,826761.0,27.6618,27.7735,27.6223,27.6684,826761.0
2020-04-15 09:30:00,41.09,41.22,40.78,40.86,606480.0,27.011,27.0965,26.8072,26.8598,606480.0
2020-04-15 10:00:00,40.85,40.87,40.21,40.33,626493.0,26.8532,26.8664,26.4325,26.5114,626493.0
2020-04-15 10:30:00,40.33,40.57,40.26,40.52,306479.0,26.5114,26.6692,26.4654,26.6363,306479.0
2020-04-15 11:00:00,40.53,40.59,40.39,40.58,300585.0,26.6429,26.6823,26.5508,26.6757,300585.0
2020-04-15 11:30:00,40.59,40.79,40.51,40.58,277582.0,26.6823,26.8138,26.6297,26.6757,277582.0
2020-04-15 12:00:00,40.59,40.61,40.38,40.49,278035.0,26.6823,26.6955,26.5443,26.6166,278035.0
2020-04-15 12:30:00,40.47,40.74,40.44,40.7,164196.0,26.6034,26.7809,26.5837,26.7546,164196.0
2020-04-15 13:00:00,40.69,40.99,40.66,40.91,266154.0,26.7481,26.9453,26.7283,26.8927,266154.0
2020-04-15 13:30:00,40.91,40.92,40.43,40.48,368593.0,26.8927,26.8992,26.5771,26.61,368593.0
2020-04-15 14:00:00,40.48,41.08,40.48,41.08,464258.0,26.61,27.0044,26.61,27.0044,464258.0
2020-04-15 14:30:00,41.09,41.14,40.9,41.06,284706.0,27.011,27.0439,26.8861,26.9913,284706.0
2020-04-15 15:00:00,41.05,41.09,40.79,40.86,425076.0,26.9847,27.011,26.8138,26.8598,425076.0
2020-04-15 15:30:00,40.87,41.03,40.63,40.92,934717.0,26.8664,26.9716,26.7086,26.8992,934717.0
2020-04-16 09:30:00,41.1,41.32,40.44,40.46,525109.0,27.0176,27.1622,26.5837,26.5969,525109.0
2020-04-16 10:00:00,40.46,40.52,40.22,40.36,309870.0,26.5969,26.6363,26.4391,26.5311,309870.0
2020-04-16 10:30:00,40.35,40.58,40.17,40.57,425010.0,26.5245,26.6757,26.4062,26.6692,425010.0
2020-04-16 11:00:00,40.57,40.85,40.55,40.59,462189.0,26.6692,26.8532,26.656,26.6823,462189.0
2020-04-16 11:30:00,40.59,40.88,40.46,40.85,327089.0,26.6823,26.8729,26.5969,26.8532,327089.0
2020-04-16 12:00:00,40.84,40.85,40.51,40.66,278950.0,26.8467,26.8532,26.6297,26.7283,278950.0
2020-04-16 12:30:00,40.64,40.71,40.47,40.66,304773.0,26.7152,26.7612,26.6034,26.7283,304773.0
2020-04-16 13:00:00,40.65,40.68,40.52,40.66,241113.0,26.7218,26.7415,26.6363,26.7283,241113.0
2020-04-16 13:30:00,40.65,40.7,40.5,40.58,288707.0,26.7218,26.7546,26.6232,26.6757,288707.0
2020-04-16 14:00:00,40.57,40.77,40.52,40.55,349952.0,26.6692,26.8006,26.6363,26.656,349952.0
2020-04-16 14:30:00,40.54,40.62,40.43,40.52,326899.0,26.6494,26.702,26.5771,26.6363,326899.0
2020-04-16 15:00:00,40.52,40.58,40.38,40.57,435531.0,26.6363,26.6757,26.5443,26.6692,435531.0
2020-04-16 15:30:00,40.57,40.6,40.38,40.39,1207858.0,26.6692,26.6889,26.5443,26.5508,1207858.0
2020-04-17 09:30:00,41.0,41.95,40.92,41.7,1126830.0,26.9518,27.5763,26.8992,27.412,1126830.0
2020-04-17 10:00:00,41.7,41.84,41.25,41.28,552803.0,27.412,27.504,27.1162,27.1359,552803.0
2020-04-17 10:30:00,41.28,41.42,41.16,41.31,411900.0,27.1359,27.2279,27.057,27.1556,411900.0
2020-04-17 11:00:00,41.3,41.4,41.1,41.13,344145.0,27.149,27.2148,27.0176,27.0373,344145.0
2020-04-17 11:30:00,41.14,41.56,41.13,41.33,355483.0,27.0439,27.32,27.0373,27.1688,355483.0
2020-04-17 12:00:00,41.33,41.33,41.13,41.17,334751.0,27.1688,27.1688,27.0373,27.0636,334751.0
2020-04-17 12:30:00,41.16,41.35,41.12,41.23,415793.0,27.057,27.1819,27.0307,27.103,415793.0
2020-04-17 13:00:00,41.23,41.34,41.16,41.16,291255.0,27.103,27.1753,27.057,27.057,291255.0
2020-04-17 13:30:00,41.15,41.2,41.01,41.11,365922.0,27.0504,27.0833,26.9584,27.0241,365922.0
2020-04-17 14:00:00,41.11,41.15,40.8,40.83,400649.0,27.0241,27.0504,26.8204,26.8401,400649.0
2020-04-17 14:30:00,40.83,40.83,40.68,40.8,557487.0,26.8401,26.8401,26.7415,26.8204,557487.0
2020-04-17 15:00:00,40.8,40.81,40.63,40.79,889842.0,26.8204,26.8269,26.7086,26.8138,889842.0
2020-04-17 15:30:00,40.79,41.07,40.78,40.85,2090765.0,26.8138,26.9978,26.8072,26.8532,2090765.0
2020-04-20 09:30:00,40.35,40.41,39.82,40.23,875132.0,26.5245,26.564,26.1761,26.4457,875132.0
2020-04-20 10:00:00,40.22,40.23,39.99,40.2,595711.0,26.4391,26.4457,26.2879,26.4259,595711.0
2020-04-20 10:30:00,40.2,40.31,40.13,40.23,738118.0,26.4259,26.4983,26.3799,26.4457,738118.0
2020-04-20 11:00:00,40.23,40.31,40.03,40.11,560911.0,26.4457,26.4983,26.3142,26.3668,560911.0
2020-04-20 11:30:00,40.11,40.15,39.88,40.01,680320.0,26.3668,26.3931,26.2156,26.301,680320.0
2020-04-20 12:00:00,40.01,40.08,39.9,39.91,439579.0,26.301,26.3471,26.2287,26.2353,439579.0
2020-04-20 12:30:00,39.92,39.93,39.72,39.73,444505.0,26.2419,26.2485,26.1104,26.117,444505.0
2020-04-20 13:00:00,39.73,39.78,39.52,39.55,462477.0,26.117,26.1499,25.9789,25.9987,462477.0
2020-04-20 13:30:00,39.55,39.63,39.32,39.34,915433.0,25.9987,26.0512,25.8475,25.8606,915433.0
2020-04-20 14:00:00,39.34,39.34,39.05,39.06,851577.0,25.8606,25.8606,25.67,25.6766,851577.0
2020-04-20 14:30:00,39.05,39.18,38.7,38.77,708315.0,25.67,25.7554,25.4399,25.4859,708315.0
2020-04-20 15:00:00,38.77,39.09,38.77,38.96,802896.0,25.4859,25.6963,25.4859,25.6108,802896.0
2020-04-20 15:30:00,38.95,39.29,38.93,39.08,1373242.0,25.6042,25.8277,25.5911,25.6897,1373242.0
2020-04-21 09:30:00,38.0,38.74,37.7,38.63,1007435.0,24.9797,25.4662,24.7825,25.3939,1007435.0
2020-04-21 10:00:00,38.63,38.71,38.33,38.65,931467.0,25.3939,25.4465,25.1967,25.407,931467.0
2020-04-21 10:30:00,38.66,38.82,38.54,38.66,766061.0,25.4136,25.5188,25.3347,25.4136,766061.0
2020-04-21 11:00:00,38.65,38.71,38.41,38.45,507118.0,25.407,25.4465,25.2493,25.2756,507118.0
2020-04-21 11:30:00,38.46,38.59,38.25,38.36,588077.0,25.2821,25.3676,25.1441,25.2164,588077.0
2020-04-21 12:00:00,38.36,38.56,38.32,38.55,452637.0,25.2164,25.3479,25.1901,25.3413,452637.0
2020-04-21 12:30:00,38.56,38.56,38.32,38.33,511961.0,25.3479,25.3479,25.1901,25.1967,511961.0
2020-04-21 13:00:00,38.32,38.44,38.25,38.38,466900.0,25.1901,25.269,25.1441,25.2295,466900.0
2020-04-21 13:30:00,38.37,38.46,38.21,38.25,422934.0,25.223,25.2821,25.1178,25.1441,422934.0
2020-04-21 14:00:00,38.25,38.34,38.14,38.2,379136.0,25.1441,25.2033,25.0718,25.1112,379136.0
2020-04-21 14:30:00,38.2,38.22,37.72,37.83,865683.0,25.1112,25.1244,24.7957,24.868,865683.0
2020-04-21 15:00:00,37.84,38.04,37.8,38.0,795872.0,24.8746,25.006,24.8483,24.9797,795872.0
2020-04-21 15:30:00,37.98,38.12,37.5,37.74,2641409.0,24.9666,25.0586,24.6511,24.8088,2641409.0
2020-04-22 09:30:00,38.44,38.48,37.45,37.66,942470.0,25.269,25.2953,24.6182,24.7562,942470.0
2020-04-22 10:00:00,37.67,37.81,37.53,37.75,609499.0,24.7628,24.8548,24.6708,24.8154,609499.0
2020-04-22 10:30:00,37.75,38.0,37.69,37.85,445968.0,24.8154,24.9797,24.776,24.8811,445968.0
2020-04-22 11:00:00,37.85,37.93,37.67,37.83,431862.0,24.8811,24.9337,24.7628,24.868,431862.0
2020-04-22 11:30:00,37.83,37.87,37.65,37.78,459225.0,24.868,24.8943,24.7497,24.8351,459225.0
2020-04-22 12:00:00,37.78,37.98,37.75,37.95,386052.0,24.8351,24.9666,24.8154,24.9469,386052.0
2020-04-22 12:30:00,37.95,37.99,37.76,37.84,343807.0,24.9469,24.9732,24.822,24.8746,343807.0
2020-04-22 13:00:00,37.84,37.89,37.78,37.86,432007.0,24.8746,24.9074,24.8351,24.8877,432007.0
2020-04-22 13:30:00,37.87,37.96,37.79,37.95,503140.0,24.8943,24.9535,24.8417,24.9469,503140.0
2020-04-22 14:00:00,37.95,37.98,37.81,37.86,403988.0,24.9469,24.9666,24.8548,24.8877,403988.0
2020-04-22 14:30:00,37.86,37.98,37.85,37.97,503584.0,24.8877,24.9666,24.8811,24.96,503584.0
2020-04-22 15:00:00,37.98,38.06,37.88,37.99,718977.0,24.9666,25.0192,24.9009,24.9732,718977.0
2020-04-22 15:30:00,37.98,38.02,37.72,37.79,1924703.0,24.9666,24.9929,24.7957,24.8417,1924703.0
2020-04-23 09:30:00,38.01,38.25,37.92,38.15,549233.0,24.9863,25.1441,24.9272,25.0784,549233.0
2020-04-23 10:00:00,38.15,38.6,38.12,38.41,515502.0,25.0784,25.3742,25.0586,25.2493,515502.0
2020-04-23 10:30:00,38.42,38.72,38.42,38.62,423695.0,25.2558,25.453,25.2558,25.3873,423695.0
2020-04-23 11:00:00,38.62,38.64,38.37,38.48,270388.0,25.3873,25.4005,25.223,25.2953,270388.0
2020-04-23 11:30:00,38.49,38.73,38.36,38.71,324842.0,25.3019,25.4596,25.2164,25.4465,324842.0
2020-04-23 12:00:00,38.71,38.84,38.67,38.77,288473.0,25.4465,25.5319,25.4202,25.4859,288473.0
2020-04-23 12:30:00,38.77,38.79,38.29,38.37,445995.0,25.4859,25.4991,25.1704,25.223,445995.0
2020-04-23 13:00:00,38.36,38.62,38.29,38.43,303096.0,25.2164,25.3873,25.1704,25.2624,303096.0
2020-04-23 13:30:00,38.43,38.51,38.19,38.37,369496.0,25.2624,25.315,25.1046,25.223,369496.0
2020-04-23 14:00:00,38.36,38.49,38.21,38.49,276789.0,25.2164,25.3019,25.1178,25.3019,276789.0
2020-04-23 14:30:00,38.49,38.69,38.37,38.65,420950.0,25.3019,25.4333,25.223,25.407,420950.0
2020-04-23 15:00:00,38.65,38.65,38.45,38.54,440960.0,25.407,25.407,25.2756,25.3347,440960.0
2020-04-23 15:30:00,38.55,38.64,38.42,38.45,990871.0,25.3413,25.4005,25.2558,25.2756,990871.0
2020-04-24 09:30:00,38.76,39.57,38.69,39.25,965681.0,25.4793,26.0118,25.4333,25.8015,965681.0
2020-04-24 10:00:00,39.25,39.54,39.09,39.12,491612.0,25.8015,25.9921,25.6963,25.716,491612.0
2020-04-24 10:30:00,39.12,39.44,39.08,39.4,582224.0,25.716,25.9263,25.6897,25.9001,582224.0
2020-04-24 11:00:00,39.39,39.44,39.04,39.05,393974.0,25.8935,25.9263,25.6634,25.67,393974.0
2020-04-24 11:30:00,39.06,39.14,38.84,38.86,254073.0,25.6766,25.7291,25.5319,25.5451,254073.0
2020-04-24 12:00:00,38.87,38.95,38.79,38.91,217670.0,25.5517,25.6042,25.4991,25.5779,217670.0
2020-04-24 12:30:00,38.92,39.07,38.84,38.9,275437.0,25.5845,25.6831,25.5319,25.5714,275437.0
2020-04-24 13:00:00,38.9,39.04,38.85,39.02,246772.0,25.5714,25.6634,25.5385,25.6503,246772.0
2020-04-24 13:30:00,39.02,39.15,38.97,39.15,239414.0,25.6503,25.7357,25.6174,25.7357,239414.0
2020-04-24 14:00:00,39.15,39.18,39.07,39.08,276726.0,25.7357,25.7554,25.6831,25.6897,276726.0
2020-04-24 14:30:00,39.08,39.14,39.05,39.11,424717.0,25.6897,25.7291,25.67,25.7094,424717.0
2020-04-24 15:00:00,39.11,39.27,38.98,39.23,432907.0,25.7094,25.8146,25.624,25.7883,432907.0
2020-04-24 15:30:00,39.23,39.54,39.22,39.42,1048725.0,25.7883,25.9921,25.7817,25.9132,1048725.0
2020-04-27 09:30:00,39.62,40.21,39.53,39.55,696390.0,26.0447,26.4325,25.9855,25.9987,696390.0
2020-04-27 10:00:00,39.55,39.68,39.3,39.37,357200.0,25.9987,26.0841,25.8343,25.8803,357200.0
2020-04-27 10:30:00,39.37,39.54,39.24,39.5,222551.0,25.8803,25.9921,25.7949,25.9658,222551.0
2020-04-27 11:00:00,39.49,39.57,39.33,39.49,336053.0,25.9592,26.0118,25.854,25.9592,336053.0
2020-04-27 11:30:00,39.48,39.62,39.41,39.59,221305.0,25.9526,26.0447,25.9066,26.025,221305.0
2020-04-27 12:00:00,39.6,39.61,39.46,39.48,229369.0,26.0315,26.0381,25.9395,25.9526,229369.0
2020-04-27 12:30:00,39.49,39.6,39.47,39.56,166830.0,25.9592,26.0315,25.9461,26.0052,166830.0
2020-04-27 13:00:00,39.56,39.57,39.4,39.44,284301.0,26.0052,26.0118,25.9001,25.9263,284301.0
2020-04-27 13:30:00,39.44,39.53,39.38,39.48,320085.0,25.9263,25.9855,25.8869,25.9526,320085.0
2020-04-27 14:00:00,39.49,39.77,39.49,39.73,219080.0,25.9592,26.1433,25.9592,26.117,219080.0
2020-04-27 14:30:00,39.74,39.79,39.65,39.72,236630.0,26.1236,26.1564,26.0644,26.1104,236630.0
2020-04-27 15:00:00,39.72,39.84,39.7,39.78,273596.0,26.1104,26.1893,26.0973,26.1499,273596.0
2020-04-27 15:30:00,39.78,39.95,39.73,39.74,940481.0,26.1499,26.2616,26.117,26.1236,940481.0
2020-04-28 09:30:00,40.71,41.46,40.57,41.29,945090.0,26.7612,27.2542,26.6692,27.1425,945090.0
2020-04-28 10:00:00,41.27,41.28,41.09,41.2,368340.0,27.1293,27.1359,27.011,27.0833,368340.0
2020-04-28 10:30:00,41.2,41.2,40.82,40.86,371381.0,27.0833,27.0833,26.8335,26.8598,371381.0
2020-04-28 11:00:00,40.87,41.08,40.8,40.98,241058.0,26.8664,27.0044,26.8204,26.9387,241058.0
2020-04-28 11:30:00,40.98,41.12,40.81,40.84,251372.0,26.9387,27.0307,26.8269,26.8467,251372.0
2020-04-28 12:00:00,40.84,40.88,40.63,40.71,259404.0,26.8467,26.8729,26.7086,26.7612,259404.0
2020-04-28 12:30:00,40.7,40.89,40.69,40.86,266359.0,26.7546,26.8795,26.7481,26.8598,266359.0
2020-04-28 13:00:00,40.86,40.93,40.84,40.91,250052.0,26.8598,26.9058,26.8467,26.8927,250052.0
2020-04-28 13:30:00,40.9,40.96,40.82,40.88,242214.0,26.8861,26.9255,26.8335,26.8729,242214.0
2020-04-28 14:00:00,40.89,41.01,40.84,41.01,258744.0,26.8795,26.9584,26.8467,26.9584,258744.0
2020-04-28 14:30:00,41.02,41.19,40.95,41.0,617546.0,26.965,27.0767,26.919,26.9518,617546.0
2020-04-28 15:00:00,41.01,41.1,40.93,41.01,452972.0,26.9584,27.0176,26.9058,26.9584,452972.0
2020-04-28 15:30:00,41.0,41.05,40.65,40.72,1115807.0,26.9518,26.9847,26.7218,26.7678,1115807.0
2020-04-29 09:30:00,41.0,41.15,40.62,40.9,540757.0,26.9518,27.0504,26.702,26.8861,540757.0
2020-04-29 10:00:00,40.89,41.0,40.68,40.8,368618.0,26.8795,26.9518,26.7415,26.8204,368618.0
2020-04-29 10:30:00,40.82,40.99,40.75,40.93,261180.0,26.8335,26.9453,26.7875,26.9058,261180.0
2020-04-29 11:00:00,40.93,41.07,40.87,41.04,227203.0,26.9058,26.9978,26.8664,26.9781,227203.0
2020-04-29 11:30:00,41.04,41.14,40.99,41.02,395086.0,26.9781,27.0439,26.9453,26.965,395086.0
2020-04-29 12:00:00,41.03,41.09,40.91,41.07,355483.0,26.9716,27.011,26.8927,26.9978,355483.0
2020-04-29 12:30:00,41.08,41.27,41.04,41.06,301731.0,27.0044,27.1293,26.9781,26.9913,301731.0
2020-04-29 13:00:00,41.06,41.2,41.06,41.16,198244.0,26.9913,27.0833,26.9913,27.057,198244.0
2020-04-29 13:30:00,41.16,41.18,40.97,40.98,218492.0,27.057,27.0702,26.9321,26.9387,218492.0
2020-04-29 14:00:00,40.99,41.06,40.85,40.98,227257.0,26.9453,26.9913,26.8532,26.9387,227257.0
2020-04-29 14:30:00,40.99,41.02,40.83,40.94,328108.0,26.9453,26.965,26.8401,26.9124,328108.0
2020-04-29 15:00:00,40.93,41.02,40.81,40.87,371258.0,26.9058,26.965,26.8269,26.8664,371258.0
2020-04-29 15:30:00,40.87,40.94,40.49,40.54,1592120.0,26.8664,26.9124,26.6166,26.6494,1592120.0
2020-04-30 09:30:00,42.35,42.36,39.04,40.27,2749554.0,27.8393,27.8458,25.6634,26.472,2749554.0
2020-04-30 10:00:00,40.28,41.26,40.26,41.17,947968.0,26.4785,27.1227,26.4654,27.0636,947968.0
2020-04-30 10:30:00,41.18,41.36,40.72,40.73,567261.0,27.0702,27.1885,26.7678,26.7743,567261.0
2020-04-30 11:00:00,40.73,40.85,40.38,40.41,354732.0,26.7743,26.8532,26.5443,26.564,354732.0
2020-04-30 11:30:00,40.4,40.55,39.88,39.92,445690.0,26.5574,26.656,26.2156,26.2419,445690.0
2020-04-30 12:00:00,39.92,40.18,39.89,40.09,289899.0,26.2419,26.4128,26.2222,26.3536,289899.0
2020-04-30 12:30:00,40.09,40.13,39.72,39.75,322210.0,26.3536,26.3799,26.1104,26.1301,322210.0
2020-04-30 13:00:00,39.73,39.85,39.57,39.69,285660.0,26.117,26.1959,26.0118,26.0907,285660.0
2020-04-30 13:30:00,39.69,39.9,39.54,39.62,325440.0,26.0907,26.2287,25.9921,26.0447,325440.0
2020-04-30 14:00:00,39.61,39.65,39.21,39.39,489390.0,26.0381,26.0644,25.7752,25.8935,489390.0
2020-04-30 14:30:00,39.4,39.5,39.22,39.33,392634.0,25.9001,25.9658,25.7817,25.854,392634.0
2020-04-30 15:00:00,39.33,39.44,39.16,39.27,491306.0,25.854,25.9263,25.7423,25.8146,491306.0
2020-04-30 15:30:00,39.27,39.42,39.13,39.25,1368360.0,25.8146,25.9132,25.7226,25.8015,1368360.0
2020-05-01 09:30:00,39.03,39.82,38.79,39.51,1029869.0,25.6568,26.1761,25.4991,25.9724,1029869.0
2020-05-01 10:00:00,39.51,39.68,39.09,39.68,761207.0,25.9724,26.0841,25.6963,26.0841,761207.0
2020-05-01 10:30:00,39.68,40.36,39.57,40.09,921970.0,26.0841,26.5311,26.0118,26.3536,921970.0
2020-05-01 11:00:00,40.09,40.1,39.41,39.46,503802.0,26.3536,26.3602,25.9066,25.9395,503802.0
2020-05-01 11:30:00,39.46,39.47,39.07,39.14,340188.0,25.9395,25.9461,25.6831,25.7291,340188.0
2020-05-01 12:00:00,39.14,39.32,39.06,39.3,363205.0,25.7291,25.8475,25.6766,25.8343,363205.0
2020-05-01 12:30:00,39.3,39.3,39.16,39.23,535412.0,25.8343,25.8343,25.7423,25.7883,535412.0
2020-05-01 13:00:00,39.22,39.25,39.07,39.12,561550.0,25.7817,25.8015,25.6831,25.716,561550.0
2020-05-01 13:30:00,39.12,39.12,38.63,38.65,344337.0,25.716,25.716,25.3939,25.407,344337.0
2020-05-01 14:00:00,38.64,38.69,38.48,38.52,405725.0,25.4005,25.4333,25.2953,25.3216,405725.0
2020-05-01 14:30:00,38.52,38.57,38.39,38.43,403771.0,25.3216,25.3544,25.2361,25.2624,403771.0
2020-05-01 15:00:00,38.42,38.44,38.25,38.3,692180.0,25.2558,25.269,25.1441,25.177,692180.0
2020-05-01 15:30:00,38.29,38.31,37.67,37.91,2607237.0,25.1704,25.1835,24.7628,24.9206,2607237.0
2020-05-04 09:30:00,38.0,38.27,37.71,37.86,813539.0,24.9797,25.1572,24.7891,24.8877,813539.0
2020-05-04 10:00:00,37.87,38.11,37.65,37.78,442967.0,24.8943,25.0521,24.7497,24.8351,442967.0
2020-05-04 10:30:00,37.77,37.9,37.57,37.75,628825.0,24.8286,24.914,24.6971,24.8154,628825.0
2020-05-04 11:00:00,37.75,38.13,37.68,37.97,582160.0,24.8154,25.0652,24.7694,24.96,582160.0
2020-05-04 11:30:00,37.97,38.2,37.92,38.03,531357.0,24.96,25.1112,24.9272,24.9995,531357.0
2020-05-04 12:00:00,38.03,38.16,37.96,38.13,593414.0,24.9995,25.0849,24.9535,25.0652,593414.0
2020-05-04 12:30:00,38.12,38.14,37.93,37.96,382665.0,25.0586,25.0718,24.9337,24.9535,382665.0
2020-05-04 13:00:00,37.97,37.98,37.71,37.73,382290.0,24.96,24.9666,24.7891,24.8023,382290.0
2020-05-04 13:30:00,37.75,37.86,37.71,37.84,460971.0,24.8154,24.8877,24.7891,24.8746,460971.0
2020-05-04 14:00:00,37.84,37.98,37.67,37.68,573632.0,24.8746,24.9666,24.7628,24.7694,573632.0
2020-05-04 14:30:00,37.68,37.84,37.62,37.81,387626.0,24.7694,24.8746,24.73,24.8548,387626.0
2020-05-04 15:00:00,37.8,37.94,37.77,37.91,524205.0,24.8483,24.9403,24.8286,24.9206,524205.0
2020-05-04 15:30:00,37.91,38.09,37.89,38.01,1108300.0,24.9206,25.0389,24.9074,24.9863,1108300.0
2020-05-05 09:30:00,38.28,38.4,37.97,38.02,642242.0,25.1638,25.2427,24.96,24.9929,642242.0
2020-05-05 10:00:00,38.01,38.18,37.83,37.84,394805.0,24.9863,25.0981,24.868,24.8746,394805.0
2020-05-05 10:30:00,37.84,37.9,37.6,37.72,819953.0,24.8746,24.914,24.7168,24.7957,819953.0
2020-05-05 11:00:00,37.71,37.91,37.64,37.8,577202.0,24.7891,24.9206,24.7431,24.8483,577202.0
2020-05-05 11:30:00,37.81,37.84,37.52,37.68,511515.0,24.8548,24.8746,24.6642,24.7694,511515.0
2020-05-05 12:00:00,37.68,37.87,37.66,37.82,430203.0,24.7694,24.8943,24.7562,24.8614,430203.0
2020-05-05 12:30:00,37.83,37.85,37.56,37.61,529250.0,24.868,24.8811,24.6905,24.7234,529250.0
2020-05-05 13:00:00,37.62,37.63,37.41,37.48,609946.0,24.73,24.7365,24.5919,24.6379,609946.0
2020-05-05 13:30:00,37.48,37.54,37.39,37.45,326650.0,24.6379,24.6774,24.5788,24.6182,326650.0
2020-05-05 14:00:00,37.45,37.52,37.43,37.44,371867.0,24.6182,24.6642,24.6051,24.6116,371867.0
2020-05-05 14:30:00,37.43,37.49,37.34,37.43,385734.0,24.6051,24.6445,24.5459,24.6051,385734.0
2020-05-05 15:00:00,37.43,37.43,37.13,37.15,609802.0,24.6051,24.6051,24.4078,24.421,609802.0
2020-05-05 15:30:00,37.14,37.22,36.72,36.79,1807731.0,24.4144,24.467,24.1383,24.1843,1807731.0
2020-05-06 09:30:00,37.09,37.14,36.09,36.09,950955.0,24.3815,24.4144,23.7242,23.7242,950955.0
2020-05-06 10:00:00,36.1,36.11,35.76,35.79,1104751.0,23.7308,23.7373,23.5073,23.527,1104751.0
2020-05-06 10:30:00,35.79,35.88,35.51,35.63,1121154.0,23.527,23.5861,23.3429,23.4218,1121154.0
2020-05-06 11:00:00,35.63,35.7,35.35,35.48,674762.0,23.4218,23.4678,23.2377,23.3232,674762.0
2020-05-06 11:30:00,35.49,35.53,35.27,35.29,1739819.0,23.3298,23.3561,23.1852,23.1983,1739819.0
2020-05-06 12:00:00,35.27,35.54,35.14,35.52,2238689.0,23.1852,23.3626,23.0997,23.3495,2238689.0
2020-05-06 12:30:00,35.53,35.9,35.53,35.77,531268.0,23.3561,23.5993,23.3561,23.5138,531268.0
2020-05-06 13:00:00,35.77,35.93,35.68,35.91,442647.0,23.5138,23.619,23.4547,23.6059,442647.0
2020-05-06 13:30:00,35.91,35.99,35.77,35.95,476105.0,23.6059,23.6585,23.5138,23.6322,476105.0
2020-05-06 14:00:00,35.95,36.04,35.87,35.96,716421.0,23.6322,23.6913,23.5796,23.6387,716421.0
2020-05-06 14:30:00,35.95,36.03,35.91,36.0,708760.0,23.6322,23.6847,23.6059,23.665,708760.0
2020-05-06 15:00:00,36.0,36.05,35.9,35.91,657447.0,23.665,23.6979,23.5993,23.6059,657447.0
2020-05-06 15:30:00,35.91,35.91,35.71,35.71,1553319.0,23.6059,23.6059,23.4744,23.4744,1553319.0
2020-05-07 09:30:00,36.22,36.25,35.59,35.84,1131295.0,23.8096,23.8294,23.3955,23.5598,1131295.0
2020-05-07 10:00:00,35.84,35.92,35.78,35.85,475996.0,23.5598,23.6124,23.5204,23.5664,475996.0
2020-05-07 10:30:00,35.85,35.98,35.7,35.73,841227.0,23.5664,23.6519,23.4678,23.4875,841227.0
2020-05-07 11:00:00,35.73,35.74,35.53,35.72,1006924.0,23.4875,23.4941,23.3561,23.481,1006924.0
2020-05-07 11:30:00,35.72,35.8,35.65,35.7,555842.0,23.481,23.5336,23.4349,23.4678,555842.0
2020-05-07 12:00:00,35.7,35.8,35.67,35.73,628044.0,23.4678,23.5336,23.4481,23.4875,628044.0
2020-05-07 12:30:00,35.73,35.83,35.63,35.83,2228711.0,23.4875,23.5533,23.4218,23.5533,2228711.0
2020-05-07 13:00:00,35.83,36.03,35.51,35.53,911996.0,23.5533,23.6847,23.3429,23.3561,911996.0
2020-05-07 13:30:00,35.54,35.57,35.38,35.44,559659.0,23.3626,23.3824,23.2575,23.2969,559659.0
2020-05-07 14:00:00,35.44,35.46,35.32,35.38,805399.0,23.2969,23.31,23.218,23.2575,805399.0
2020-05-07 14:30:00,35.38,35.41,35.12,35.27,769132.0,23.2575,23.2772,23.0865,23.1852,769132.0
2020-05-07 15:00:00,35.26,35.32,35.15,35.3,985719.0,23.1786,23.218,23.1063,23.2049,985719.0
2020-05-07 15:30:00,35.29,35.42,35.02,35.05,3208009.0,23.1983,23.2838,23.0208,23.0405,3208009.0
2020-05-08 09:30:00,35.63,35.97,35.44,35.81,898102.0,23.4218,23.6453,23.2969,23.5401,898102.0
2020-05-08 10:00:00,35.81,36.06,35.76,36.02,715012.0,23.5401,23.7045,23.5073,23.6782,715012.0
2020-05-08 10:30:00,36.02,36.08,35.86,36.0,498925.0,23.6782,23.7176,23.573,23.665,498925.0
2020-05-08 11:00:00,35.99,36.3,35.94,36.22,538165.0,23.6585,23.8622,23.6256,23.8096,538165.0
2020-05-08 11:30:00,36.23,36.28,36.16,36.23,396273.0,23.8162,23.8491,23.7702,23.8162,396273.0
2020-05-08 12:00:00,36.24,36.42,36.22,36.33,471235.0,23.8228,23.9411,23.8096,23.882,471235.0
2020-05-08 12:30:00,36.33,36.4,36.2,36.27,310618.0,23.882,23.928,23.7965,23.8425,310618.0
2020-05-08 13:00:00,36.27,36.47,36.2,36.44,286708.0,23.8425,23.974,23.7965,23.9543,286708.0
2020-05-08 13:30:00,36.44,36.53,36.38,36.51,332762.0,23.9543,24.0134,23.9148,24.0003,332762.0
2020-05-08 14:00:00,36.5,36.72,36.49,36.7,329746.0,23.9937,24.1383,23.9871,24.1252,329746.0
2020-05-08 14:30:00,36.7,36.76,36.61,36.68,338942.0,24.1252,24.1646,24.066,24.112,338942.0
2020-05-08 15:00:00,36.68,36.79,36.65,36.73,400840.0,24.112,24.1843,24.0923,24.1449,400840.0
2020-05-08 15:30:00,36.73,36.9,36.67,36.71,1237678.0,24.1449,24.2566,24.1055,24.1318,1237678.0
2020-05-11 09:30:00,36.03,36.67,35.93,36.05,1064368.0,23.6847,24.1055,23.619,23.6979,1064368.0
2020-05-11 10:00:00,36.07,36.12,35.87,36.02,472951.0,23.711,23.7439,23.5796,23.6782,472951.0
2020-05-11 10:30:00,36.02,36.27,36.01,36.18,450745.0,23.6782,23.8425,23.6716,23.7833,450745.0
2020-05-11 11:00:00,36.18,36.37,36.18,36.27,350219.0,23.7833,23.9082,23.7833,23.8425,350219.0
2020-05-11 11:30:00,36.27,36.43,36.23,36.4,401603.0,23.8425,23.9477,23.8162,23.928,401603.0
2020-05-11 12:00:00,36.4,36.47,36.34,36.4,350144.0,23.928,23.974,23.8885,23.928,350144.0
2020-05-11 12:30:00,36.41,36.62,36.39,36.54,404511.0,23.9345,24.0726,23.9214,24.02,404511.0
2020-05-11 13:00:00,36.55,36.7,36.5,36.62,273277.0,24.0266,24.1252,23.9937,24.0726,273277.0
2020-05-11 13:30:00,36.62,36.64,36.44,36.44,369050.0,24.0726,24.0857,23.9543,23.9543,369050.0
2020-05-11 14:00:00,36.44,36.47,36.28,36.33,524824.0,23.9543,23.974,23.8491,23.882,524824.0
2020-05-11 14:30:00,36.33,36.47,36.31,36.41,367424.0,23.882,23.974,23.8688,23.9345,367424.0
2020-05-11 15:00:00,36.41,36.51,36.41,36.46,519071.0,23.9345,24.0003,23.9345,23.9674,519071.0
2020-05-11 15:30:00,36.46,36.53,36.4,36.42,815372.0,23.9674,24.0134,23.928,23.9411,815372.0
2020-05-12 09:30:00,36.7,37.15,36.65,37.02,749727.0,24.1252,24.421,24.0923,24.3355,749727.0
2020-05-12 10:00:00,37.02,37.15,36.82,36.85,675766.0,24.3355,24.421,24.2041,24.2238,675766.0
2020-05-12 10:30:00,36.85,36.95,36.82,36.95,582041.0,24.2238,24.2895,24.2041,24.2895,582041.0
2020-05-12 11:00:00,36.95,37.12,36.92,37.05,458835.0,24.2895,24.4013,24.2698,24.3553,458835.0
2020-05-12 11:30:00,37.05,37.11,37.01,37.07,435622.0,24.3553,24.3947,24.329,24.3684,435622.0
2020-05-12 12:00:00,37.07,37.1,36.95,36.95,835540.0,24.3684,24.3881,24.2895,24.2895,835540.0
2020-05-12 12:30:00,36.96,37.01,36.94,36.98,598611.0,24.2961,24.329,24.2829,24.3092,598611.0
2020-05-12 13:00:00,36.98,37.0,36.92,36.97,789725.0,24.3092,24.3224,24.2698,24.3027,789725.0
2020-05-12 13:30:00,36.97,36.99,36.6,36.62,520690.0,24.3027,24.3158,24.0594,24.0726,520690.0
2020-05-12 14:00:00,36.62,36.65,36.49,36.59,337822.0,24.0726,24.0923,23.9871,24.0529,337822.0
2020-05-12 14:30:00,36.59,36.71,36.51,36.66,280864.0,24.0529,24.1318,24.0003,24.0989,280864.0
2020-05-12 15:00:00,36.66,36.67,36.43,36.43,514745.0,24.0989,24.1055,23.9477,23.9477,514745.0
2020-05-12 15:30:00,36.44,36.46,36.07,36.07,1491821.0,23.9543,23.9674,23.711,23.711,1491821.0
2020-05-13 09:30:00,36.02,36.13,35.61,35.74,902563.0,23.6782,23.7505,23.4087,23.4941,902563.0
2020-05-13 10:00:00,35.74,36.06,35.74,35.96,754934.0,23.4941,23.7045,23.4941,23.6387,754934.0
2020-05-13 10:30:00,35.96,36.14,35.94,36.05,721308.0,23.6387,23.7571,23.6256,23.6979,721308.0
2020-05-13 11:00:00,36.05,36.23,35.91,36.13,1108868.0,23.6979,23.8162,23.6059,23.7505,1108868.0
2020-05-13 11:30:00,36.12,36.25,36.01,36.2,982999.0,23.7439,23.8294,23.6716,23.7965,982999.0
2020-05-13 12:00:00,36.21,36.4,36.13,36.35,528183.0,23.8031,23.928,23.7505,23.8951,528183.0
2020-05-13 12:30:00,36.36,36.73,36.35,36.64,720707.0,23.9017,24.1449,23.8951,24.0857,720707.0
2020-05-13 13:00:00,36.64,36.77,36.28,36.36,784112.0,24.0857,24.1712,23.8491,23.9017,784112.0
2020-05-13 13:30:00,36.35,36.36,36.16,36.23,465312.0,23.8951,23.9017,23.7702,23.8162,465312.0
2020-05-13 14:00:00,36.24,36.25,36.1,36.1,305137.0,23.8228,23.8294,23.7308,23.7308,305137.0
2020-05-13 14:30:00,36.11,36.3,36.01,36.2,616841.0,23.7373,23.8622,23.6716,23.7965,616841.0
2020-05-13 15:00:00,36.21,36.38,36.03,36.11,771567.0,23.8031,23.9148,23.6847,23.7373,771567.0
2020-05-13 15:30:00,36.1,36.42,36.02,36.36,1849356.0,23.7308,23.9411,23.6782,23.9017,1849356.0
2020-05-14 09:30:00,35.85,36.09,35.56,35.79,1368435.0,23.5664,23.7242,23.3758,23.527,1368435.0
2020-05-14 10:00:00,35.79,35.95,35.57,35.84,856540.0,23.527,23.6322,23.3824,23.5598,856540.0
2020-05-14 10:30:00,35.85,36.04,35.76,35.96,679748.0,23.5664,23.6913,23.5073,23.6387,679748.0
2020-05-14 11:00:00,35.95,36.05,35.87,35.95,672132.0,23.6322,23.6979,23.5796,23.6322,672132.0
2020-05-14 11:30:00,35.96,36.16,35.81,36.09,454524.0,23.6387,23.7702,23.5401,23.7242,454524.0
2020-05-14 12:00:00,36.08,36.38,36.04,36.24,303152.0,23.7176,23.9148,23.6913,23.8228,303152.0
2020-05-14 12:30:00,36.24,36.27,36.06,36.24,424810.0,23.8228,23.8425,23.7045,23.8228,424810.0
2020-05-14 13:00:00,36.24,36.29,36.15,36.25,292081.0,23.8228,23.8557,23.7636,23.8294,292081.0
2020-05-14 13:30:00,36.25,36.29,35.99,35.99,276300.0,23.8294,23.8557,23.6585,23.6585,276300.0
2020-05-14 14:00:00,36.0,36.18,35.96,36.16,260960.0,23.665,23.7833,23.6387,23.7702,260960.0
2020-05-14 14:30:00,36.17,36.28,35.99,36.02,309102.0,23.7768,23.8491,23.6585,23.6782,309102.0
2020-05-14 15:00:00,36.02,36.26,36.0,36.18,437164.0,23.6782,23.8359,23.665,23.7833,437164.0
2020-05-14 15:30:00,36.18,36.3,36.06,36.25,1024120.0,23.7833,23.8622,23.7045,23.8294,1024120.0
2020-05-15 09:30:00,36.42,36.57,35.98,36.47,1068447.0,23.9411,24.0397,23.6519,23.974,1068447.0
2020-05-15 10:00:00,36.47,36.75,36.41,36.51,495364.0,23.974,24.158,23.9345,24.0003,495364.0
2020-05-15 10:30:00,36.5,36.73,36.42,36.48,434838.0,23.9937,24.1449,23.9411,23.9806,434838.0
2020-05-15 11:00:00,36.48,36.55,36.4,36.48,497710.0,23.9806,24.0266,23.928,23.9806,497710.0
2020-05-15 11:30:00,36.48,36.54,36.31,36.47,255833.0,23.9806,24.02,23.8688,23.974,255833.0
2020-05-15 12:00:00,36.48,36.64,36.45,36.51,269773.0,23.9806,24.0857,23.9608,24.0003,269773.0
2020-05-15 12:30:00,36.51,36.58,36.39,36.44,269782.0,24.0003,24.0463,23.9214,23.9543,269782.0
2020-05-15 13:00:00,36.43,36.52,36.41,36.48,264232.0,23.9477,24.0069,23.9345,23.9806,264232.0
2020-05-15 13:30:00,36.47,36.57,36.4,36.52,302636.0,23.974,24.0397,23.928,24.0069,302636.0
2020-05-15 14:00:00,36.54,36.67,36.53,36.63,280637.0,24.02,24.1055,24.0134,24.0792,280637.0
2020-05-15 14:30:00,36.63,36.64,36.5,36.53,322703.0,24.0792,24.0857,23.9937,24.0134,322703.0
2020-05-15 15:00:00,36.54,36.68,36.51,36.61,567810.0,24.02,24.112,24.0003,24.066,567810.0
2020-05-15 15:30:00,36.61,36.7,36.35,36.64,1529478.0,24.066,24.1252,23.8951,24.0857,1529478.0
2020-05-18 09:30:00,37.67,37.8,37.33,37.71,971093.0,24.7628,24.8483,24.5393,24.7891,971093.0
2020-05-18 10:00:00,37.7,37.86,37.52,37.58,809651.0,24.7825,24.8877,24.6642,24.7037,809651.0
2020-05-18 10:30:00,37.58,37.63,37.49,37.56,454977.0,24.7037,24.7365,24.6445,24.6905,454977.0
2020-05-18 11:00:00,37.56,37.79,37.56,37.77,369058.0,24.6905,24.8417,24.6905,24.8286,369058.0
2020-05-18 11:30:00,37.79,37.88,37.6,37.66,411300.0,24.8417,24.9009,24.7168,24.7562,411300.0
2020-05-18 12:00:00,37.67,37.67,37.54,37.64,420329.0,24.7628,24.7628,24.6774,24.7431,420329.0
2020-05-18 12:30:00,37.64,37.66,37.51,37.57,351986.0,24.7431,24.7562,24.6576,24.6971,351986.0
2020-05-18 13:00:00,37.58,37.75,37.54,37.57,316025.0,24.7037,24.8154,24.6774,24.6971,316025.0
2020-05-18 13:30:00,37.58,37.6,37.53,37.59,360475.0,24.7037,24.7168,24.6708,24.7102,360475.0
2020-05-18 14:00:00,37.6,37.62,37.46,37.46,421912.0,24.7168,24.73,24.6248,24.6248,421912.0
2020-05-18 14:30:00,37.46,37.51,37.36,37.51,448888.0,24.6248,24.6576,24.559,24.6576,448888.0
2020-05-18 15:00:00,37.51,37.57,37.45,37.55,534116.0,24.6576,24.6971,24.6182,24.6839,534116.0
2020-05-18 15:30:00,37.55,37.66,37.53,37.6,1444558.0,24.6839,24.7562,24.6708,24.7168,1444558.0
2020-05-19 09:30:00,37.52,37.69,37.12,37.22,1134387.0,24.6642,24.776,24.4013,24.467,1134387.0
2020-05-19 10:00:00,37.23,37.48,37.14,37.39,587147.0,24.4736,24.6379,24.4144,24.5788,587147.0
2020-05-19 10:30:00,37.38,37.54,37.19,37.5,706665.0,24.5722,24.6774,24.4473,24.6511,706665.0
2020-05-19 11:00:00,37.49,37.5,37.33,37.42,536971.0,24.6445,24.6511,24.5393,24.5985,536971.0
2020-05-19 11:30:00,37.41,37.43,37.25,37.32,452412.0,24.5919,24.6051,24.4867,24.5327,452412.0
2020-05-19 12:00:00,37.32,37.42,37.29,37.34,306317.0,24.5327,24.5985,24.513,24.5459,306317.0
2020-05-19 12:30:00,37.35,37.38,37.29,37.32,350264.0,24.5525,24.5722,24.513,24.5327,350264.0
2020-05-19 13:00:00,37.32,37.34,37.2,37.26,566482.0,24.5327,24.5459,24.4539,24.4933,566482.0
2020-05-19 13:30:00,37.26,37.34,37.24,37.29,367159.0,24.4933,24.5459,24.4802,24.513,367159.0
2020-05-19 14:00:00,37.29,37.44,37.27,37.44,493959.0,24.513,24.6116,24.4999,24.6116,493959.0
2020-05-19 14:30:00,37.44,37.52,37.22,37.23,558963.0,24.6116,24.6642,24.467,24.4736,558963.0
2020-05-19 15:00:00,37.22,37.36,37.19,37.34,742314.0,24.467,24.559,24.4473,24.5459,742314.0
2020-05-19 15:30:00,37.34,37.34,37.1,37.12,1171320.0,24.5459,24.5459,24.3881,24.4013,1171320.0
2020-05-20 09:30:00,37.41,37.58,37.09,37.37,1309781.0,24.5919,24.7037,24.3815,24.5656,1309781.0
2020-05-20 10:00:00,37.37,37.57,37.34,37.49,527621.0,24.5656,24.6971,24.5459,24.6445,527621.0
2020-05-20 10:30:00,37.49,37.51,37.36,37.44,468386.0,24.6445,24.6576,24.559,24.6116,468386.0
2020-05-20 11:00:00,37.43,37.51,37.32,37.46,522139.0,24.6051,24.6576,24.5327,24.6248,522139.0
2020-05-20 11:30:00,37.46,37.49,37.31,37.36,333897.0,24.6248,24.6445,24.5262,24.559,333897.0
2020-05-20 12:00:00,37.36,37.41,37.31,37.4,267602.0,24.559,24.5919,24.5262,24.5853,267602.0
2020-05-20 12:30:00,37.4,37.58,37.38,37.47,385775.0,24.5853,24.7037,24.5722,24.6313,385775.0
2020-05-20 13:00:00,37.47,37.5,37.3,37.33,279821.0,24.6313,24.6511,24.5196,24.5393,279821.0
2020-05-20 13:30:00,37.33,37.39,37.28,37.32,366524.0,24.5393,24.5788,24.5064,24.5327,366524.0
2020-05-20 14:00:00,37.31,37.45,37.29,37.4,308737.0,24.5262,24.6182,24.513,24.5853,308737.0
2020-05-20 14:30:00,37.4,37.57,37.39,37.53,368680.0,24.5853,24.6971,24.5788,24.6708,368680.0
2020-05-20 15:00:00,37.53,37.69,37.48,37.68,569458.0,24.6708,24.776,24.6379,24.7694,569458.0
2020-05-20 15:30:00,37.68,37.79,37.53,37.77,1181145.0,24.7694,24.8417,24.6708,24.8286,1181145.0
2020-05-21 09:30:00,37.7,37.88,37.4,37.83,940148.0,24.7825,24.9009,24.5853,24.868,940148.0
2020-05-21 10:00:00,37.82,38.1,37.75,38.0,594194.0,24.8614,25.0455,24.8154,24.9797,594194.0
2020-05-21 10:30:00,37.99,38.08,37.63,37.64,521395.0,24.9732,25.0323,24.7365,24.7431,521395.0
2020-05-21 11:00:00,37.63,37.68,37.21,37.29,741255.0,24.7365,24.7694,24.4604,24.513,741255.0
2020-05-21 11:30:00,37.29,37.41,37.28,37.3,438745.0,24.513,24.5919,24.5064,24.5196,438745.0
2020-05-21 12:00:00,37.3,37.41,37.29,37.34,280215.0,24.5196,24.5919,24.513,24.5459,280215.0
2020-05-21 12:30:00,37.34,37.36,37.21,37.29,256611.0,24.5459,24.559,24.4604,24.513,256611.0
2020-05-21 13:00:00,37.29,37.41,37.24,37.31,353473.0,24.513,24.5919,24.4802,24.5262,353473.0
2020-05-21 13:30:00,37.29,37.35,37.26,37.27,225009.0,24.513,24.5525,24.4933,24.4999,225009.0
2020-05-21 14:00:00,37.27,37.46,37.26,37.43,327269.0,24.4999,24.6248,24.4933,24.6051,327269.0
2020-05-21 14:30:00,37.44,37.45,37.29,37.3,425148.0,24.6116,24.6182,24.513,24.5196,425148.0
2020-05-21 15:00:00,37.31,37.56,37.3,37.52,736416.0,24.5262,24.6905,24.5196,24.6642,736416.0
2020-05-21 15:30:00,37.52,37.56,37.38,37.54,1553725.0,24.6642,24.6905,24.5722,24.6774,1553725.0
2020-05-22 09:30:00,37.5,37.61,37.23,37.23,644936.0,24.6511,24.7234,24.4736,24.4736,644936.0
2020-05-22 10:00:00,37.23,37.44,37.23,37.3,402358.0,24.4736,24.6116,24.4736,24.5196,402358.0
2020-05-22 10:30:00,37.3,37.4,37.23,37.34,349209.0,24.5196,24.5853,24.4736,24.5459,349209.0
2020-05-22 11:00:00,37.34,37.45,37.34,37.38,351191.0,24.5459,24.6182,24.5459,24.5722,351191.0
2020-05-22 11:30:00,37.38,37.4,37.28,37.29,303270.0,24.5722,24.5853,24.5064,24.513,303270.0
2020-05-22 12:00:00,37.29,37.39,37.26,37.34,229841.0,24.513,24.5788,24.4933,24.5459,229841.0
2020-05-22 12:30:00,37.34,37.45,37.33,37.36,439393.0,24.5459,24.6182,24.5393,24.559,439393.0
2020-05-22 13:00:00,37.36,37.39,37.32,37.38,262188.0,24.559,24.5788,24.5327,24.5722,262188.0
2020-05-22 13:30:00,37.38,37.46,37.34,37.43,228156.0,24.5722,24.6248,24.5459,24.6051,228156.0
2020-05-22 14:00:00,37.43,37.48,37.4,37.43,300967.0,24.6051,24.6379,24.5853,24.6051,300967.0
2020-05-22 14:30:00,37.44,37.55,37.43,37.44,283881.0,24.6116,24.6839,24.6051,24.6116,283881.0
2020-05-22 15:00:00,37.44,37.56,37.43,37.52,300694.0,24.6116,24.6905,24.6051,24.6642,300694.0
2020-05-22 15:30:00,37.52,37.76,37.5,37.73,841481.0,24.6642,24.822,24.6511,24.8023,841481.0
2020-05-26 09:30:00,38.44,38.82,38.31,38.57,1041297.0,25.269,25.5188,25.1835,25.3544,1041297.0
2020-05-26 10:00:00,38.58,38.66,38.13,38.33,707723.0,25.361,25.4136,25.0652,25.1967,707723.0
2020-05-26 10:30:00,38.33,38.39,38.2,38.25,447719.0,25.1967,25.2361,25.1112,25.1441,447719.0
2020-05-26 11:00:00,38.26,38.48,38.22,38.44,424206.0,25.1507,25.2953,25.1244,25.269,424206.0
2020-05-26 11:30:00,38.44,38.56,38.44,38.45,406018.0,25.269,25.3479,25.269,25.2756,406018.0
2020-05-26 12:00:00,38.46,38.55,38.42,38.45,337120.0,25.2821,25.3413,25.2558,25.2756,337120.0
2020-05-26 12:30:00,38.45,38.48,38.36,38.4,287317.0,25.2756,25.2953,25.2164,25.2427,287317.0
2020-05-26 13:00:00,38.41,38.47,38.36,38.38,240575.0,25.2493,25.2887,25.2164,25.2295,240575.0
2020-05-26 13:30:00,38.38,38.43,38.36,38.43,255543.0,25.2295,25.2624,25.2164,25.2624,255543.0
2020-05-26 14:00:00,38.43,38.6,38.42,38.52,352711.0,25.2624,25.3742,25.2558,25.3216,352711.0
2020-05-26 14:30:00,38.52,38.58,38.43,38.52,412753.0,25.3216,25.361,25.2624,25.3216,412753.0
2020-05-26 15:00:00,38.52,38.57,38.46,38.54,326486.0,25.3216,25.3544,25.2821,25.3347,326486.0
2020-05-26 15:30:00,38.54,38.57,38.2,38.28,1317749.0,25.3347,25.3544,25.1112,25.1638,1317749.0
2020-05-27 09:30:00,39.06,39.5,38.92,39.28,1145130.0,25.6766,25.9658,25.5845,25.8212,1145130.0
2020-05-27 10:00:00,39.27,39.4,39.1,39.13,427167.0,25.8146,25.9001,25.7028,25.7226,427167.0
2020-05-27 10:30:00,39.13,39.17,38.92,39.16,545428.0,25.7226,25.7489,25.5845,25.7423,545428.0
2020-05-27 11:00:00,39.16,39.33,39.06,39.15,436330.0,25.7423,25.854,25.6766,25.7357,436330.0
2020-05-27 11:30:00,39.14,39.3,39.02,39.29,441375.0,25.7291,25.8343,25.6503,25.8277,441375.0
2020-05-27 12:00:00,39.29,39.34,39.17,39.24,312005.0,25.8277,25.8606,25.7489,25.7949,312005.0
2020-05-27 12:30:00,39.25,39.35,39.22,39.33,295495.0,25.8015,25.8672,25.7817,25.854,295495.0
2020-05-27 13:00:00,39.32,39.37,39.15,39.18,379164.0,25.8475,25.8803,25.7357,25.7554,379164.0
2020-05-27 13:30:00,39.17,39.22,39.08,39.17,244690.0,25.7489,25.7817,25.6897,25.7489,244690.0
2020-05-27 14:00:00,39.16,39.24,39.1,39.16,293519.0,25.7423,25.7949,25.7028,25.7423,293519.0
2020-05-27 14:30:00,39.17,39.22,39.09,39.15,379870.0,25.7489,25.7817,25.6963,25.7357,379870.0
2020-05-27 15:00:00,39.14,39.15,39.03,39.08,327254.0,25.7291,25.7357,25.6568,25.6897,327254.0
2020-05-27 15:30:00,39.07,39.13,39.0,39.05,1594928.0,25.6831,25.7226,25.6371,25.67,1594928.0
2020-05-28 09:30:00,39.74,39.74,38.82,39.09,766882.0,26.1236,26.1236,25.5188,25.6963,766882.0
2020-05-28 10:00:00,39.08,39.23,39.0,39.11,412434.0,25.6897,25.7883,25.6371,25.7094,412434.0
2020-05-28 10:30:00,39.11,39.16,38.96,39.07,543198.0,25.7094,25.7423,25.6108,25.6831,543198.0
2020-05-28 11:00:00,39.07,39.13,39.0,39.06,470467.0,25.6831,25.7226,25.6371,25.6766,470467.0
2020-05-28 11:30:00,39.05,39.07,38.82,38.83,479479.0,25.67,25.6831,25.5188,25.5254,479479.0
2020-05-28 12:00:00,38.82,38.99,38.8,38.94,276649.0,25.5188,25.6305,25.5056,25.5977,276649.0
2020-05-28 12:30:00,38.94,39.14,38.9,39.09,427371.0,25.5977,25.7291,25.5714,25.6963,427371.0
2020-05-28 13:00:00,39.09,39.09,38.97,39.04,221918.0,25.6963,25.6963,25.6174,25.6634,221918.0
2020-05-28 13:30:00,39.03,39.05,38.87,38.97,364258.0,25.6568,25.67,25.5517,25.6174,364258.0
2020-05-28 14:00:00,38.97,39.17,38.97,39.04,539611.0,25.6174,25.7489,25.6174,25.6634,539611.0
2020-05-28 14:30:00,39.04,39.15,39.03,39.14,370871.0,25.6634,25.7357,25.6568,25.7291,370871.0
2020-05-28 15:00:00,39.14,39.16,38.93,38.98,327163.0,25.7291,25.7423,25.5911,25.624,327163.0
2020-05-28 15:30:00,38.98,39.03,38.79,38.81,1068267.0,25.624,25.6568,25.4991,25.5122,1068267.0
2020-05-29 09:30:00,38.59,38.61,38.2,38.27,710628.0,25.3676,25.3807,25.1112,25.1572,710628.0
2020-05-29 10:00:00,38.26,38.75,38.25,38.59,425207.0,25.1507,25.4728,25.1441,25.3676,425207.0
2020-05-29 10:30:00,38.59,38.74,38.43,38.45,396256.0,25.3676,25.4662,25.2624,25.2756,396256.0
2020-05-29 11:00:00,38.45,38.53,38.35,38.48,354614.0,25.2756,25.3281,25.2098,25.2953,354614.0
2020-05-29 11:30:00,38.47,38.56,38.4,38.47,258105.0,25.2887,25.3479,25.2427,25.2887,258105.0
2020-05-29 12:00:00,38.47,38.52,38.33,38.4,250865.0,25.2887,25.3216,25.1967,25.2427,250865.0
2020-05-29 12:30:00,38.39,38.52,38.23,38.47,373154.0,25.2361,25.3216,25.1309,25.2887,373154.0
2020-05-29 13:00:00,38.46,38.52,38.38,38.5,329343.0,25.2821,25.3216,25.2295,25.3084,329343.0
2020-05-29 13:30:00,38.49,38.54,38.41,38.5,378317.0,25.3019,25.3347,25.2493,25.3084,378317.0
2020-05-29 14:00:00,38.5,38.74,38.45,38.74,395496.0,25.3084,25.4662,25.2756,25.4662,395496.0
2020-05-29 14:30:00,38.74,38.87,38.45,38.86,492002.0,25.4662,25.5517,25.2756,25.5451,492002.0
2020-05-29 15:00:00,38.86,38.96,38.75,38.77,461920.0,25.5451,25.6108,25.4728,25.4859,461920.0
2020-05-29 15:30:00,38.77,39.23,38.66,39.05,2398522.0,25.4859,25.7883,25.4136,25.67,2398522.0
2020-06-01 09:30:00,39.1,39.76,39.08,39.47,887602.0,25.7028,26.1367,25.6897,25.9461,887602.0
2020-06-01 10:00:00,39.47,39.7,39.36,39.63,472871.0,25.9461,26.0973,25.8738,26.0512,472871.0
2020-06-01 10:30:00,39.64,39.72,39.55,39.69,339859.0,26.0578,26.1104,25.9987,26.0907,339859.0
2020-06-01 11:00:00,39.7,39.73,39.48,39.52,349857.0,26.0973,26.117,25.9526,25.9789,349857.0
2020-06-01 11:30:00,39.52,39.55,39.39,39.39,329512.0,25.9789,25.9987,25.8935,25.8935,329512.0
2020-06-01 12:00:00,39.4,39.51,39.28,39.37,384633.0,25.9001,25.9724,25.8212,25.8803,384633.0
2020-06-01 12:30:00,39.37,39.48,39.36,39.43,328808.0,25.8803,25.9526,25.8738,25.9198,328808.0
2020-06-01 13:00:00,39.43,39.43,39.28,39.31,336476.0,25.9198,25.9198,25.8212,25.8409,336476.0
2020-06-01 13:30:00,39.3,39.34,39.26,39.3,275442.0,25.8343,25.8606,25.808,25.8343,275442.0
2020-06-01 14:00:00,39.31,39.32,39.18,39.2,296779.0,25.8409,25.8475,25.7554,25.7686,296779.0
2020-06-01 14:30:00,39.19,39.32,39.17,39.27,232796.0,25.762,25.8475,25.7489,25.8146,232796.0
2020-06-01 15:00:00,39.27,39.34,39.2,39.22,287193.0,25.8146,25.8606,25.7686,25.7817,287193.0
2020-06-01 15:30:00,39.22,39.27,39.08,39.19,794879.0,25.7817,25.8146,25.6897,25.762,794879.0
2020-06-02 09:30:00,39.39,39.6,39.25,39.57,712606.0,25.8935,26.0315,25.8015,26.0118,712606.0
2020-06-02 10:00:00,39.57,39.57,39.35,39.47,614399.0,26.0118,26.0118,25.8672,25.9461,614399.0
2020-06-02 10:30:00,39.48,39.71,39.43,39.62,391712.0,25.9526,26.1038,25.9198,26.0447,391712.0
2020-06-02 11:00:00,39.63,39.64,39.48,39.53,356325.0,26.0512,26.0578,25.9526,25.9855,356325.0
2020-06-02 11:30:00,39.53,39.65,39.5,39.57,318812.0,25.9855,26.0644,25.9658,26.0118,318812.0
2020-06-02 12:00:00,39.56,39.63,39.52,39.6,271890.0,26.0052,26.0512,25.9789,26.0315,271890.0
2020-06-02 12:30:00,39.6,39.64,39.43,39.47,279206.0,26.0315,26.0578,25.9198,25.9461,279206.0
2020-06-02 13:00:00,39.48,39.53,39.44,39.49,228095.0,25.9526,25.9855,25.9263,25.9592,228095.0
2020-06-02 13:30:00,39.48,39.52,39.42,39.48,269207.0,25.9526,25.9789,25.9132,25.9526,269207.0
2020-06-02 14:00:00,39.49,39.53,39.42,39.49,281662.0,25.9592,25.9855,25.9132,25.9592,281662.0
2020-06-02 14:30:00,39.48,39.5,39.39,39.46,370379.0,25.9526,25.9658,25.8935,25.9395,370379.0
2020-06-02 15:00:00,39.47,39.47,39.37,39.39,379150.0,25.9461,25.9461,25.8803,25.8935,379150.0
2020-06-02 15:30:00,39.4,39.67,39.38,39.66,850070.0,25.9001,26.0775,25.8869,26.071,850070.0
2020-06-03 09:30:00,40.02,40.07,39.76,39.96,985658.0,26.3076,26.3405,26.1367,26.2682,985658.0
2020-06-03 10:00:00,39.94,40.19,39.93,40.1,452278.0,26.255,26.4194,26.2485,26.3602,452278.0
2020-06-03 10:30:00,40.1,40.12,39.96,40.06,448689.0,26.3602,26.3734,26.2682,26.3339,448689.0
2020-06-03 11:00:00,40.06,40.16,40.01,40.04,464974.0,26.3339,26.3996,26.301,26.3208,464974.0
2020-06-03 11:30:00,40.05,40.16,40.04,40.09,368800.0,26.3273,26.3996,26.3208,26.3536,368800.0
2020-06-03 12:00:00,40.08,40.29,40.07,40.28,404122.0,26.3471,26.4851,26.3405,26.4785,404122.0
2020-06-03 12:30:00,40.28,40.32,40.16,40.18,299908.0,26.4785,26.5048,26.3996,26.4128,299908.0
2020-06-03 13:00:00,40.18,40.29,40.14,40.23,315090.0,26.4128,26.4851,26.3865,26.4457,315090.0
2020-06-03 13:30:00,40.23,40.29,40.18,40.22,304861.0,26.4457,26.4851,26.4128,26.4391,304861.0
2020-06-03 14:00:00,40.22,40.3,40.19,40.3,288583.0,26.4391,26.4917,26.4194,26.4917,288583.0
2020-06-03 14:30:00,40.3,40.44,40.3,40.4,528704.0,26.4917,26.5837,26.4917,26.5574,528704.0
2020-06-03 15:00:00,40.4,40.42,40.3,40.35,498244.0,26.5574,26.5706,26.4917,26.5245,498244.0
2020-06-03 15:30:00,40.35,40.42,40.2,40.21,1449230.0,26.5245,26.5706,26.4259,26.4325,1449230.0
2020-06-04 09:30:00,40.0,40.11,39.76,39.89,962702.0,26.2945,26.3668,26.1367,26.2222,962702.0
2020-06-04 10:00:00,39.88,40.02,39.64,39.97,491870.0,26.2156,26.3076,26.0578,26.2748,491870.0
2020-06-04 10:30:00,39.97,40.16,39.97,40.09,529707.0,26.2748,26.3996,26.2748,26.3536,529707.0
2020-06-04 11:00:00,40.09,40.24,40.08,40.18,372965.0,26.3536,26.4522,26.3471,26.4128,372965.0
2020-06-04 11:30:00,40.18,40.3,40.06,40.2,384740.0,26.4128,26.4917,26.3339,26.4259,384740.0
2020-06-04 12:00:00,40.19,40.44,40.19,40.4,429508.0,26.4194,26.5837,26.4194,26.5574,429508.0
2020-06-04 12:30:00,40.4,40.44,40.32,40.4,342606.0,26.5574,26.5837,26.5048,26.5574,342606.0
2020-06-04 13:00:00,40.4,40.42,40.29,40.4,390102.0,26.5574,26.5706,26.4851,26.5574,390102.0
2020-06-04 13:30:00,40.41,40.5,40.35,40.45,285515.0,26.564,26.6232,26.5245,26.5903,285515.0
2020-06-04 14:00:00,40.44,40.48,40.32,40.44,251128.0,26.5837,26.61,26.5048,26.5837,251128.0
2020-06-04 14:30:00,40.43,40.61,40.35,40.49,332256.0,26.5771,26.6955,26.5245,26.6166,332256.0
2020-06-04 15:00:00,40.48,40.53,40.34,40.51,338871.0,26.61,26.6429,26.518,26.6297,338871.0
2020-06-04 15:30:00,40.52,40.74,40.49,40.73,830680.0,26.6363,26.7809,26.6166,26.7743,830680.0
2020-06-05 09:30:00,41.51,41.78,41.27,41.45,1075691.0,27.2871,27.4646,27.1293,27.2476,1075691.0
2020-06-05 10:00:00,41.45,41.71,41.45,41.51,783233.0,27.2476,27.4186,27.2476,27.2871,783233.0
2020-06-05 10:30:00,41.52,41.72,41.39,41.72,526900.0,27.2937,27.4251,27.2082,27.4251,526900.0
2020-06-05 11:00:00,41.72,42.26,41.71,42.26,1083134.0,27.4251,27.7801,27.4186,27.7801,1083134.0
2020-06-05 11:30:00,42.27,42.47,42.01,42.1,755709.0,27.7867,27.9182,27.6158,27.6749,755709.0
2020-06-05 12:00:00,42.1,42.15,41.93,42.13,518261.0,27.6749,27.7078,27.5632,27.6947,518261.0
2020-06-05 12:30:00,42.14,42.25,42.1,42.17,418654.0,27.7012,27.7735,27.6749,27.7209,418654.0
2020-06-05 13:00:00,42.17,42.25,42.06,42.24,299142.0,27.7209,27.7735,27.6486,27.767,299142.0
2020-06-05 13:30:00,42.25,42.3,42.24,42.27,390679.0,27.7735,27.8064,27.767,27.7867,390679.0
2020-06-05 14:00:00,42.26,42.4,42.07,42.11,417499.0,27.7801,27.8721,27.6552,27.6815,417499.0
2020-06-05 14:30:00,42.11,42.14,41.94,42.0,439142.0,27.6815,27.7012,27.5698,27.6092,439142.0
2020-06-05 15:00:00,41.99,42.08,41.82,42.05,481276.0,27.6026,27.6618,27.4909,27.6421,481276.0
2020-06-05 15:30:00,42.05,42.06,41.81,41.87,1230488.0,27.6421,27.6486,27.4843,27.5237,1230488.0
2020-06-08 09:30:00,42.23,42.68,41.94,42.67,1060595.0,27.7604,28.0562,27.5698,28.0496,1060595.0
2020-06-08 10:00:00,42.67,42.7,42.26,42.3,595899.0,28.0496,28.0693,27.7801,27.8064,595899.0
2020-06-08 10:30:00,42.29,42.46,42.13,42.44,573364.0,27.7998,27.9116,27.6947,27.8984,573364.0
2020-06-08 11:00:00,42.45,42.76,42.44,42.64,511662.0,27.905,28.1088,27.8984,28.0299,511662.0
2020-06-08 11:30:00,42.65,42.88,42.6,42.83,441191.0,28.0365,28.1877,28.0036,28.1548,441191.0
2020-06-08 12:00:00,42.83,42.93,42.77,42.8,425296.0,28.1548,28.2205,28.1154,28.1351,425296.0
2020-06-08 12:30:00,42.8,42.91,42.78,42.84,375738.0,28.1351,28.2074,28.1219,28.1614,375738.0
2020-06-08 13:00:00,42.84,43.0,42.78,42.91,381339.0,28.1614,28.2666,28.1219,28.2074,381339.0
2020-06-08 13:30:00,42.9,43.02,42.84,42.97,481067.0,28.2008,28.2797,28.1614,28.2468,481067.0
2020-06-08 14:00:00,42.98,43.15,42.88,42.92,543582.0,28.2534,28.3652,28.1877,28.214,543582.0
2020-06-08 14:30:00,42.92,42.94,42.74,42.82,534282.0,28.214,28.2271,28.0956,28.1482,534282.0
2020-06-08 15:00:00,42.82,42.85,42.68,42.72,457324.0,28.1482,28.168,28.0562,28.0825,457324.0
2020-06-08 15:30:00,42.72,42.83,42.68,42.83,1404871.0,28.0825,28.1548,28.0562,28.1548,1404871.0
2020-06-09 09:30:00,42.45,42.69,42.2,42.29,1500614.0,27.905,28.0628,27.7407,27.7998,1500614.0
2020-06-09 10:00:00,42.3,42.42,41.95,42.17,921360.0,27.8064,27.8853,27.5763,27.7209,921360.0
2020-06-09 10:30:00,42.16,42.42,42.15,42.25,402082.0,27.7144,27.8853,27.7078,27.7735,402082.0
2020-06-09 11:00:00,42.26,42.53,42.21,42.36,563117.0,27.7801,27.9576,27.7472,27.8458,563117.0
2020-06-09 11:30:00,42.37,42.38,42.0,42.15,571544.0,27.8524,27.859,27.6092,27.7078,571544.0
2020-06-09 12:00:00,42.15,42.17,41.99,42.03,387515.0,27.7078,27.7209,27.6026,27.6289,387515.0
2020-06-09 12:30:00,42.03,42.14,41.98,42.14,295984.0,27.6289,27.7012,27.596,27.7012,295984.0
2020-06-09 13:00:00,42.14,42.3,42.08,42.27,261897.0,27.7012,27.8064,27.6618,27.7867,261897.0
2020-06-09 13:30:00,42.27,42.41,42.16,42.23,684780.0,27.7867,27.8787,27.7144,27.7604,684780.0
2020-06-09 14:00:00,42.23,42.25,42.08,42.23,339860.0,27.7604,27.7735,27.6618,27.7604,339860.0
2020-06-09 14:30:00,42.23,42.31,42.13,42.25,281549.0,27.7604,27.813,27.6947,27.7735,281549.0
2020-06-09 15:00:00,42.25,42.49,42.23,42.44,784901.0,27.7735,27.9313,27.7604,27.8984,784901.0
2020-06-09 15:30:00,42.43,42.46,42.16,42.18,1301696.0,27.8919,27.9116,27.7144,27.7275,1301696.0
2020-06-10 09:30:00,42.3,42.38,41.8,41.99,1087071.0,27.8064,27.859,27.4777,27.6026,1087071.0
2020-06-10 10:00:00,41.98,42.11,41.8,41.89,484657.0,27.596,27.6815,27.4777,27.5369,484657.0
2020-06-10 10:30:00,41.88,42.13,41.8,41.88,456950.0,27.5303,27.6947,27.4777,27.5303,456950.0
2020-06-10 11:00:00,41.87,42.3,41.81,42.22,656275.0,27.5237,27.8064,27.4843,27.7538,656275.0
2020-06-10 11:30:00,42.23,42.23,41.93,42.04,388598.0,27.7604,27.7604,27.5632,27.6355,388598.0
2020-06-10 12:00:00,42.03,42.07,41.98,42.05,603217.0,27.6289,27.6552,27.596,27.6421,603217.0
2020-06-10 12:30:00,42.04,42.09,41.95,42.08,217088.0,27.6355,27.6684,27.5763,27.6618,217088.0
2020-06-10 13:00:00,42.09,42.22,42.06,42.14,291898.0,27.6684,27.7538,27.6486,27.7012,291898.0
2020-06-10 13:30:00,42.15,42.29,42.13,42.17,247625.0,27.7078,27.7998,27.6947,27.7209,247625.0
2020-06-10 14:00:00,42.16,42.4,41.98,42.26,446954.0,27.7144,27.8721,27.596,27.7801,446954.0
2020-06-10 14:30:00,42.26,42.32,41.95,42.09,416337.0,27.7801,27.8196,27.5763,27.6684,416337.0
2020-06-10 15:00:00,42.08,42.19,41.97,42.17,410398.0,27.6618,27.7341,27.5895,27.7209,410398.0
2020-06-10 15:30:00,42.18,42.19,41.82,41.82,1058708.0,27.7275,27.7341,27.4909,27.4909,1058708.0
2020-06-11 09:30:00,40.85,41.04,40.58,40.84,1504366.0,26.8532,26.9781,26.6757,26.8467,1504366.0
2020-06-11 10:00:00,40.85,40.87,40.51,40.58,681431.0,26.8532,26.8664,26.6297,26.6757,681431.0
2020-06-11 10:30:00,40.58,40.67,40.34,40.41,672836.0,26.6757,26.7349,26.518,26.564,672836.0
2020-06-11 11:00:00,40.4,40.4,40.16,40.24,670605.0,26.5574,26.5574,26.3996,26.4522,670605.0
2020-06-11 11:30:00,40.24,40.29,40.02,40.12,609844.0,26.4522,26.4851,26.3076,26.3734,609844.0
2020-06-11 12:00:00,40.11,40.15,39.97,40.12,872227.0,26.3668,26.3931,26.2748,26.3734,872227.0
2020-06-11 12:30:00,40.12,40.24,39.9,39.99,778475.0,26.3734,26.4522,26.2287,26.2879,778475.0
2020-06-11 13:00:00,39.98,40.11,39.95,39.95,379455.0,26.2813,26.3668,26.2616,26.2616,379455.0
2020-06-11 13:30:00,39.96,40.0,39.8,39.95,582045.0,26.2682,26.2945,26.163,26.2616,582045.0
2020-06-11 14:00:00,39.95,40.07,39.79,40.02,518066.0,26.2616,26.3405,26.1564,26.3076,518066.0
2020-06-11 14:30:00,40.02,40.03,39.46,39.55,764242.0,26.3076,26.3142,25.9395,25.9987,764242.0
2020-06-11 15:00:00,39.55,39.72,39.41,39.41,828808.0,25.9987,26.1104,25.9066,25.9066,828808.0
2020-06-11 15:30:00,39.41,39.6,39.27,39.29,2018642.0,25.9066,26.0315,25.8146,25.8277,2018642.0
2020-06-12 09:30:00,39.41,39.43,38.61,38.73,1819905.0,26.4628,26.4762,25.9256,26.0062,1819905.0
2020-06-12 10:00:00,38.73,39.13,38.67,38.96,798623.0,26.0062,26.2748,25.9659,26.1606,798623.0
2020-06-12 10:30:00,38.95,39.01,38.74,38.77,650256.0,26.1539,26.1942,26.0129,26.033,650256.0
2020-06-12 11:00:00,38.77,38.89,38.21,38.3,987792.0,26.033,26.1136,25.657,25.7174,987792.0
2020-06-12 11:30:00,38.3,38.77,38.29,38.77,741416.0,25.7174,26.033,25.7107,26.033,741416.0
2020-06-12 12:00:00,38.77,39.07,38.73,38.97,556880.0,26.033,26.2345,26.0062,26.1673,556880.0
2020-06-12 12:30:00,38.97,39.1,38.9,39.01,404182.0,26.1673,26.2546,26.1203,26.1942,404182.0
2020-06-12 13:00:00,39.01,39.02,38.76,38.77,392515.0,26.1942,26.2009,26.0263,26.033,392515.0
2020-06-12 13:30:00,38.78,38.85,38.55,38.59,505870.0,26.0397,26.0867,25.8853,25.9122,505870.0
2020-06-12 14:00:00,38.59,38.81,38.55,38.65,444702.0,25.9122,26.0599,25.8853,25.9524,444702.0
2020-06-12 14:30:00,38.65,38.88,38.59,38.83,433847.0,25.9524,26.1069,25.9122,26.0733,433847.0
2020-06-12 15:00:00,38.84,39.09,38.83,38.91,547141.0,26.08,26.2479,26.0733,26.127,547141.0
2020-06-12 15:30:00,38.91,39.26,38.84,39.13,1449429.0,26.127,26.362,26.08,26.2748,1449429.0
2020-06-15 09:30:00,38.48,39.05,38.34,38.89,880831.0,25.8383,26.221,25.7443,26.1136,880831.0
2020-06-15 10:00:00,38.9,39.08,38.86,38.95,506548.0,26.1203,26.2412,26.0935,26.1539,506548.0
2020-06-15 10:30:00,38.96,39.18,38.81,39.12,431362.0,26.1606,26.3083,26.0599,26.268,431362.0
2020-06-15 11:00:00,39.13,39.42,39.1,39.16,411899.0,26.2748,26.4695,26.2546,26.2949,411899.0
2020-06-15 11:30:00,39.16,39.38,39.16,39.3,552708.0,26.2949,26.4426,26.2949,26.3889,552708.0
2020-06-15 12:00:00,39.3,39.41,39.18,39.32,384392.0,26.3889,26.4628,26.3083,26.4023,384392.0
2020-06-15 12:30:00,39.32,39.59,39.26,39.59,348713.0,26.4023,26.5836,26.362,26.5836,348713.0
2020-06-15 13:00:00,39.58,39.64,39.51,39.54,298832.0,26.5769,26.6172,26.5299,26.5501,298832.0
2020-06-15 13:30:00,39.52,39.56,39.35,39.36,285773.0,26.5366,26.5635,26.4225,26.4292,285773.0
2020-06-15 14:00:00,39.37,40.16,39.36,40.09,850475.0,26.4359,26.9664,26.4292,26.9194,850475.0
2020-06-15 14:30:00,40.09,40.2,39.97,40.15,731260.0,26.9194,26.9932,26.8388,26.9597,731260.0
2020-06-15 15:00:00,40.14,40.32,40.1,40.17,652405.0,26.9529,27.0738,26.9261,26.9731,652405.0
2020-06-15 15:30:00,40.17,40.33,39.98,40.31,1789693.0,26.9731,27.0805,26.8455,27.0671,1789693.0
2020-06-16 09:30:00,41.21,41.61,41.13,41.34,1521818.0,27.6714,27.94,27.6177,27.7587,1521818.0
2020-06-16 10:00:00,41.33,41.49,41.21,41.46,633501.0,27.752,27.8594,27.6714,27.8393,633501.0
2020-06-16 10:30:00,41.45,41.47,40.75,40.8,541917.0,27.8326,27.846,27.3625,27.3961,541917.0
2020-06-16 11:00:00,40.8,41.14,40.56,41.09,451766.0,27.3961,27.6244,27.235,27.5908,451766.0
2020-06-16 11:30:00,41.1,41.24,40.96,40.99,588527.0,27.5976,27.6916,27.5035,27.5237,588527.0
2020-06-16 12:00:00,41.0,41.11,40.73,41.11,366564.0,27.5304,27.6043,27.3491,27.6043,366564.0
2020-06-16 12:30:00,41.11,41.35,41.1,41.28,313091.0,27.6043,27.7654,27.5976,27.7184,313091.0
2020-06-16 13:00:00,41.29,41.42,41.2,41.34,271851.0,27.7251,27.8124,27.6647,27.7587,271851.0
2020-06-16 13:30:00,41.34,41.36,41.09,41.11,215087.0,27.7587,27.7721,27.5908,27.6043,215087.0
2020-06-16 14:00:00,41.11,41.34,41.07,41.19,313412.0,27.6043,27.7587,27.5774,27.658,313412.0
2020-06-16 14:30:00,41.2,41.29,41.12,41.2,232085.0,27.6647,27.7251,27.611,27.6647,232085.0
2020-06-16 15:00:00,41.2,41.25,40.89,41.0,344724.0,27.6647,27.6983,27.4565,27.5304,344724.0
2020-06-16 15:30:00,40.99,41.16,40.83,41.1,1020066.0,27.5237,27.6378,27.4163,27.5976,1020066.0
2020-06-17 09:30:00,41.18,41.41,41.03,41.2,625408.0,27.6513,27.8057,27.5505,27.6647,625408.0
2020-06-17 10:00:00,41.2,41.4,41.01,41.09,354854.0,27.6647,27.799,27.5371,27.5908,354854.0
2020-06-17 10:30:00,41.08,41.25,40.98,41.17,581139.0,27.5841,27.6983,27.517,27.6446,581139.0
2020-06-17 11:00:00,41.17,41.21,41.06,41.11,506242.0,27.6446,27.6714,27.5707,27.6043,506242.0
2020-06-17 11:30:00,41.12,41.44,41.08,41.37,238775.0,27.611,27.8259,27.5841,27.7789,238775.0
2020-06-17 12:00:00,41.37,41.38,41.19,41.22,280374.0,27.7789,27.7856,27.658,27.6781,280374.0
2020-06-17 12:30:00,41.21,41.37,41.19,41.33,212393.0,27.6714,27.7789,27.658,27.752,212393.0
2020-06-17 13:00:00,41.33,41.43,41.33,41.38,291316.0,27.752,27.8191,27.752,27.7856,291316.0
2020-06-17 13:30:00,41.39,41.4,41.16,41.21,320908.0,27.7923,27.799,27.6378,27.6714,320908.0
2020-06-17 14:00:00,41.21,41.38,41.19,41.23,529716.0,27.6714,27.7856,27.658,27.6848,529716.0
2020-06-17 14:30:00,41.24,41.3,41.09,41.09,210093.0,27.6916,27.7318,27.5908,27.5908,210093.0
2020-06-17 15:00:00,41.09,41.1,40.86,40.93,342807.0,27.5908,27.5976,27.4364,27.4834,342807.0
2020-06-17 15:30:00,40.93,41.0,40.76,40.86,712981.0,27.4834,27.5304,27.3693,27.4364,712981.0
2020-06-18 09:30:00,40.49,41.06,40.47,41.02,501638.0,27.188,27.5707,27.1745,27.5438,501638.0
2020-06-18 10:00:00,41.02,41.39,41.0,41.32,386283.0,27.5438,27.7923,27.5304,27.7453,386283.0
2020-06-18 10:30:00,41.33,41.48,41.18,41.45,368458.0,27.752,27.8527,27.6513,27.8326,368458.0
2020-06-18 11:00:00,41.46,41.52,41.19,41.22,301595.0,27.8393,27.8796,27.658,27.6781,301595.0
2020-06-18 11:30:00,41.22,41.31,41.11,41.16,192213.0,27.6781,27.7386,27.6043,27.6378,192213.0
2020-06-18 12:00:00,41.14,41.28,41.08,41.23,225157.0,27.6244,27.7184,27.5841,27.6848,225157.0
2020-06-18 12:30:00,41.23,41.36,41.13,41.34,184179.0,27.6848,27.7721,27.6177,27.7587,184179.0
2020-06-18 13:00:00,41.36,41.39,41.28,41.37,158547.0,27.7721,27.7923,27.7184,27.7789,158547.0
2020-06-18 13:30:00,41.36,41.43,41.32,41.37,266912.0,27.7721,27.8191,27.7453,27.7789,266912.0
2020-06-18 14:00:00,41.36,41.37,41.24,41.31,379550.0,27.7721,27.7789,27.6916,27.7386,379550.0
2020-06-18 14:30:00,41.32,41.41,41.19,41.19,579144.0,27.7453,27.8057,27.658,27.658,579144.0
2020-06-18 15:00:00,41.21,41.26,41.12,41.26,289166.0,27.6714,27.705,27.611,27.705,289166.0
2020-06-18 15:30:00,41.26,41.5,41.24,41.46,1054016.0,27.705,27.8661,27.6916,27.8393,1054016.0
2020-06-19 09:30:00,41.98,41.98,41.58,41.64,2094336.0,28.1884,28.1884,27.9199,27.9601,2094336.0
2020-06-19 10:00:00,41.65,41.72,41.49,41.51,284783.0,27.9669,28.0139,27.8594,27.8729,284783.0
2020-06-19 10:30:00,41.51,41.51,41.23,41.24,367889.0,27.8729,27.8729,27.6848,27.6916,367889.0
2020-06-19 11:00:00,41.25,41.32,41.1,41.2,363338.0,27.6983,27.7453,27.5976,27.6647,363338.0
2020-06-19 11:30:00,41.2,41.22,41.06,41.16,482906.0,27.6647,27.6781,27.5707,27.6378,482906.0
2020-06-19 12:00:00,41.17,41.24,40.85,41.0,474680.0,27.6446,27.6916,27.4297,27.5304,474680.0
2020-06-19 12:30:00,41.0,41.23,40.99,41.19,362068.0,27.5304,27.6848,27.5237,27.658,362068.0
2020-06-19 13:00:00,41.2,41.21,41.05,41.1,271503.0,27.6647,27.6714,27.564,27.5976,271503.0
2020-06-19 13:30:00,41.09,41.17,40.88,40.88,306566.0,27.5908,27.6446,27.4498,27.4498,306566.0
2020-06-19 14:00:00,40.88,41.01,40.82,40.86,286772.0,27.4498,27.5371,27.4095,27.4364,286772.0
2020-06-19 14:30:00,40.86,41.1,40.8,41.07,427479.0,27.4364,27.5976,27.3961,27.5774,427479.0
2020-06-19 15:00:00,41.07,41.17,40.96,41.02,439304.0,27.5774,27.6446,27.5035,27.5438,439304.0
2020-06-19 15:30:00,41.02,41.04,40.56,40.69,1946926.0,27.5438,27.5573,27.235,27.3222,1946926.0
2020-06-22 09:30:00,40.6,40.68,40.18,40.19,491355.0,27.2618,27.3155,26.9798,26.9865,491355.0
2020-06-22 10:00:00,40.18,40.44,40.05,40.39,566077.0,26.9798,27.1544,26.8925,27.1208,566077.0
2020-06-22 10:30:00,40.4,40.42,40.06,40.07,270482.0,27.1275,27.141,26.8992,26.9059,270482.0
2020-06-22 11:00:00,40.07,40.22,40.05,40.05,286538.0,26.9059,27.0067,26.8925,26.8925,286538.0
2020-06-22 11:30:00,40.05,40.14,40.01,40.07,260374.0,26.8925,26.9529,26.8656,26.9059,260374.0
2020-06-22 12:00:00,40.07,40.26,40.07,40.19,293421.0,26.9059,27.0335,26.9059,26.9865,293421.0
2020-06-22 12:30:00,40.19,40.28,40.13,40.19,187678.0,26.9865,27.0469,26.9462,26.9865,187678.0
2020-06-22 13:00:00,40.2,40.28,40.14,40.15,152854.0,26.9932,27.0469,26.9529,26.9597,152854.0
2020-06-22 13:30:00,40.15,40.19,40.1,40.13,177028.0,26.9597,26.9865,26.9261,26.9462,177028.0
2020-06-22 14:00:00,40.14,40.14,39.9,39.92,402923.0,26.9529,26.9529,26.7918,26.8052,402923.0
2020-06-22 14:30:00,39.93,40.06,39.9,40.05,272871.0,26.8119,26.8992,26.7918,26.8925,272871.0
2020-06-22 15:00:00,40.05,40.17,39.95,39.97,406020.0,26.8925,26.9731,26.8254,26.8388,406020.0
2020-06-22 15:30:00,39.97,40.14,39.95,40.05,727249.0,26.8388,26.9529,26.8254,26.8925,727249.0
2020-06-23 09:30:00,40.36,40.81,40.23,40.8,640577.0,27.1007,27.4028,27.0134,27.3961,640577.0
2020-06-23 10:00:00,40.81,40.84,40.6,40.73,310415.0,27.4028,27.423,27.2618,27.3491,310415.0
2020-06-23 10:30:00,40.74,40.74,40.48,40.5,264860.0,27.3558,27.3558,27.1812,27.1947,264860.0
2020-06-23 11:00:00,40.51,40.7,40.48,40.6,258648.0,27.2014,27.329,27.1812,27.2618,258648.0
2020-06-23 11:30:00,40.6,40.63,40.42,40.52,240268.0,27.2618,27.282,27.141,27.2081,240268.0
2020-06-23 12:00:00,40.52,40.52,40.35,40.38,202792.0,27.2081,27.2081,27.0939,27.1141,202792.0
2020-06-23 12:30:00,40.37,40.44,40.31,40.4,145404.0,27.1074,27.1544,27.0671,27.1275,145404.0
2020-06-23 13:00:00,40.4,40.49,40.34,40.48,215134.0,27.1275,27.188,27.0872,27.1812,215134.0
2020-06-23 13:30:00,40.48,40.5,40.4,40.48,229701.0,27.1812,27.1947,27.1275,27.1812,229701.0
2020-06-23 14:00:00,40.48,40.61,40.46,40.59,289843.0,27.1812,27.2685,27.1678,27.2551,289843.0
2020-06-23 14:30:00,40.59,40.61,40.5,40.54,243356.0,27.2551,27.2685,27.1947,27.2215,243356.0
2020-06-23 15:00:00,40.52,40.58,40.45,40.5,298369.0,27.2081,27.2484,27.1611,27.1947,298369.0
2020-06-23 15:30:00,40.49,40.54,40.31,40.34,1062975.0,27.188,27.2215,27.0671,27.0872,1062975.0
2020-06-24 09:30:00,39.96,40.0,39.45,39.63,711302.0,26.8321,26.8589,26.4896,26.6105,711302.0
2020-06-24 10:00:00,39.62,39.91,39.46,39.9,522960.0,26.6038,26.7985,26.4963,26.7918,522960.0
2020-06-24 10:30:00,39.9,39.94,39.72,39.84,445080.0,26.7918,26.8186,26.6709,26.7515,445080.0
2020-06-24 11:00:00,39.83,39.86,39.43,39.49,470698.0,26.7448,26.7649,26.4762,26.5165,470698.0
2020-06-24 11:30:00,39.48,39.49,39.24,39.44,536576.0,26.5098,26.5165,26.3486,26.4829,536576.0
2020-06-24 12:00:00,39.44,39.57,39.4,39.45,319924.0,26.4829,26.5702,26.456,26.4896,319924.0
2020-06-24 12:30:00,39.44,39.66,39.43,39.64,273828.0,26.4829,26.6306,26.4762,26.6172,273828.0
2020-06-24 13:00:00,39.65,39.65,39.48,39.5,225931.0,26.6239,26.6239,26.5098,26.5232,225931.0
2020-06-24 13:30:00,39.49,39.5,39.33,39.43,270464.0,26.5165,26.5232,26.409,26.4762,270464.0
2020-06-24 14:00:00,39.43,39.53,39.36,39.4,366364.0,26.4762,26.5433,26.4292,26.456,366364.0
2020-06-24 14:30:00,39.4,39.48,39.35,39.37,201628.0,26.456,26.5098,26.4225,26.4359,201628.0
2020-06-24 15:00:00,39.37,39.62,39.37,39.51,295809.0,26.4359,26.6038,26.4359,26.5299,295809.0
2020-06-24 15:30:00,39.52,39.7,39.38,39.44,831901.0,26.5366,26.6575,26.4426,26.4829,831901.0
2020-06-25 09:30:00,39.41,39.42,38.97,39.38,739886.0,26.4628,26.4695,26.1673,26.4426,739886.0
2020-06-25 10:00:00,39.39,39.59,39.37,39.46,361046.0,26.4493,26.5836,26.4359,26.4963,361046.0
2020-06-25 10:30:00,39.46,39.53,39.39,39.45,431910.0,26.4963,26.5433,26.4493,26.4896,431910.0
2020-06-25 11:00:00,39.45,39.57,39.26,39.52,362975.0,26.4896,26.5702,26.362,26.5366,362975.0
2020-06-25 11:30:00,39.52,39.54,39.27,39.27,296229.0,26.5366,26.5501,26.3688,26.3688,296229.0
2020-06-25 12:00:00,39.28,39.34,39.18,39.24,274253.0,26.3755,26.4158,26.3083,26.3486,274253.0
2020-06-25 12:30:00,39.24,39.47,39.24,39.39,248771.0,26.3486,26.5031,26.3486,26.4493,248771.0
2020-06-25 13:00:00,39.38,39.48,39.35,39.45,187701.0,26.4426,26.5098,26.4225,26.4896,187701.0
2020-06-25 13:30:00,39.45,39.48,39.39,39.41,201079.0,26.4896,26.5098,26.4493,26.4628,201079.0
2020-06-25 14:00:00,39.41,39.48,39.36,39.43,190370.0,26.4628,26.5098,26.4292,26.4762,190370.0
2020-06-25 14:30:00,39.42,39.46,39.33,39.4,227776.0,26.4695,26.4963,26.409,26.456,227776.0
2020-06-25 15:00:00,39.38,39.73,39.35,39.68,310707.0,26.4426,26.6776,26.4225,26.6441,310707.0
2020-06-25 15:30:00,39.68,39.74,39.55,39.65,759257.0,26.6441,26.6843,26.5568,26.6239,759257.0
2020-06-26 09:30:00,39.63,39.68,39.39,39.51,491987.0,26.6105,26.6441,26.4493,26.5299,491987.0
2020-06-26 10:00:00,39.49,39.61,39.22,39.27,215395.0,26.5165,26.5971,26.3352,26.3688,215395.0
2020-06-26 10:30:00,39.28,39.31,39.06,39.08,280317.0,26.3755,26.3956,26.2277,26.2412,280317.0
2020-06-26 11:00:00,39.09,39.29,38.97,39.02,351505.0,26.2479,26.3822,26.1673,26.2009,351505.0
2020-06-26 11:30:00,39.02,39.06,38.85,38.9,216856.0,26.2009,26.2277,26.0867,26.1203,216856.0
2020-06-26 12:00:00,38.9,38.9,38.63,38.82,350323.0,26.1203,26.1203,25.939,26.0666,350323.0
2020-06-26 12:30:00,38.8,38.83,38.65,38.74,239687.0,26.0532,26.0733,25.9524,26.0129,239687.0
2020-06-26 13:00:00,38.74,38.84,38.64,38.71,205224.0,26.0129,26.08,25.9457,25.9927,205224.0
2020-06-26 13:30:00,38.71,38.79,38.58,38.62,268361.0,25.9927,26.0464,25.9054,25.9323,268361.0
2020-06-26 14:00:00,38.62,38.62,38.44,38.48,451717.0,25.9323,25.9323,25.8114,25.8383,451717.0
2020-06-26 14:30:00,38.48,38.49,38.34,38.36,346464.0,25.8383,25.845,25.7443,25.7577,346464.0
2020-06-26 15:00:00,38.36,38.44,38.14,38.22,594900.0,25.7577,25.8114,25.61,25.6637,594900.0
2020-06-26 15:30:00,38.22,38.27,38.09,38.19,1906247.0,25.6637,25.6973,25.5764,25.6436,1906247.0
2020-06-29 09:30:00,38.56,38.91,38.45,38.75,523092.0,25.892,26.127,25.8181,26.0196,523092.0
2020-06-29 10:00:00,38.75,39.09,38.75,39.0,317548.0,26.0196,26.2479,26.0196,26.1875,317548.0
2020-06-29 10:30:00,39.0,39.17,38.93,39.08,254597.0,26.1875,26.3016,26.1405,26.2412,254597.0
2020-06-29 11:00:00,39.09,39.32,39.09,39.26,284139.0,26.2479,26.4023,26.2479,26.362,284139.0
2020-06-29 11:30:00,39.26,39.28,39.01,39.02,195006.0,26.362,26.3755,26.1942,26.2009,195006.0
2020-06-29 12:00:00,39.02,39.17,38.99,39.15,178504.0,26.2009,26.3016,26.1807,26.2882,178504.0
2020-06-29 12:30:00,39.16,39.2,39.03,39.04,174142.0,26.2949,26.3218,26.2076,26.2143,174142.0
2020-06-29 13:00:00,39.06,39.19,39.06,39.18,173244.0,26.2277,26.315,26.2277,26.3083,173244.0
2020-06-29 13:30:00,39.17,39.2,38.95,39.0,227657.0,26.3016,26.3218,26.1539,26.1875,227657.0
2020-06-29 14:00:00,38.99,39.07,38.95,38.97,192543.0,26.1807,26.2345,26.1539,26.1673,192543.0
2020-06-29 14:30:00,38.98,39.06,38.94,39.02,210958.0,26.174,26.2277,26.1472,26.2009,210958.0
2020-06-29 15:00:00,39.03,39.13,38.97,39.1,260100.0,26.2076,26.2748,26.1673,26.2546,260100.0
2020-06-29 15:30:00,39.11,39.24,38.96,39.24,734685.0,26.2613,26.3486,26.1606,26.3486,734685.0
2020-06-30 09:30:00,39.08,39.17,38.88,39.04,617957.0,26.2412,26.3016,26.1069,26.2143,617957.0
2020-06-30 10:00:00,39.04,39.25,39.03,39.21,404014.0,26.2143,26.3553,26.2076,26.3285,404014.0
2020-06-30 10:30:00,39.22,39.28,39.1,39.21,243555.0,26.3352,26.3755,26.2546,26.3285,243555.0
2020-06-30 11:00:00,39.2,39.38,39.17,39.31,372100.0,26.3218,26.4426,26.3016,26.3956,372100.0
2020-06-30 11:30:00,39.31,39.31,39.09,39.18,194606.0,26.3956,26.3956,26.2479,26.3083,194606.0
2020-06-30 12:00:00,39.18,39.21,39.04,39.15,237803.0,26.3083,26.3285,26.2143,26.2882,237803.0
2020-06-30 12:30:00,39.14,39.18,38.97,38.98,247876.0,26.2815,26.3083,26.1673,26.174,247876.0
2020-06-30 13:00:00,38.97,39.04,38.96,39.01,138556.0,26.1673,26.2143,26.1606,26.1942,138556.0
2020-06-30 13:30:00,39.01,39.02,38.9,38.93,152739.0,26.1942,26.2009,26.1203,26.1405,152739.0
2020-06-30 14:00:00,38.93,38.99,38.86,38.96,186385.0,26.1405,26.1807,26.0935,26.1606,186385.0
2020-06-30 14:30:00,38.95,39.0,38.89,38.97,232920.0,26.1539,26.1875,26.1136,26.1673,232920.0
2020-06-30 15:00:00,38.97,39.15,38.93,39.11,322454.0,26.1673,26.2882,26.1405,26.2613,322454.0
2020-06-30 15:30:00,39.11,39.44,39.1,39.24,1083376.0,26.2613,26.4829,26.2546,26.3486,1083376.0
2020-07-01 09:30:00,39.36,40.0,39.3,39.85,784025.0,26.4292,26.8589,26.3889,26.7582,784025.0
2020-07-01 10:00:00,39.84,40.18,39.83,39.89,413677.0,26.7515,26.9798,26.7448,26.7851,413677.0
2020-07-01 10:30:00,39.9,40.13,39.66,39.77,374630.0,26.7918,26.9462,26.6306,26.7045,374630.0
2020-07-01 11:00:00,39.77,39.82,39.53,39.55,301713.0,26.7045,26.7381,26.5433,26.5568,301713.0
2020-07-01 11:30:00,39.56,39.71,39.5,39.7,187059.0,26.5635,26.6642,26.5232,26.6575,187059.0
2020-07-01 12:00:00,39.7,39.82,39.58,39.78,178503.0,26.6575,26.7381,26.5769,26.7112,178503.0
2020-07-01 12:30:00,39.79,39.82,39.64,39.66,194364.0,26.7179,26.7381,26.6172,26.6306,194364.0
2020-07-01 13:00:00,39.68,39.83,39.63,39.83,127102.0,26.6441,26.7448,26.6105,26.7448,127102.0
2020-07-01 13:30:00,39.83,39.83,39.63,39.7,164697.0,26.7448,26.7448,26.6105,26.6575,164697.0
2020-07-01 14:00:00,39.7,39.79,39.6,39.67,196083.0,26.6575,26.7179,26.5903,26.6373,196083.0
2020-07-01 14:30:00,39.67,39.69,39.55,39.55,222890.0,26.6373,26.6508,26.5568,26.5568,222890.0
2020-07-01 15:00:00,39.56,39.66,39.5,39.54,668911.0,26.5635,26.6306,26.5232,26.5501,668911.0
2020-07-01 15:30:00,39.55,39.55,39.22,39.24,1011914.0,26.5568,26.5568,26.3352,26.3486,1011914.0
2020-07-02 09:30:00,39.63,40.02,39.63,39.85,485994.0,26.6105,26.8724,26.6105,26.7582,485994.0
2020-07-02 10:00:00,39.85,39.87,39.53,39.64,182418.0,26.7582,26.7716,26.5433,26.6172,182418.0
2020-07-02 10:30:00,39.63,39.67,39.36,39.36,190695.0,26.6105,26.6373,26.4292,26.4292,190695.0
2020-07-02 11:00:00,39.37,39.51,39.36,39.49,204931.0,26.4359,26.5299,26.4292,26.5165,204931.0
2020-07-02 11:30:00,39.5,39.69,39.49,39.64,188567.0,26.5232,26.6508,26.5165,26.6172,188567.0
2020-07-02 12:00:00,39.65,39.65,39.54,39.59,196184.0,26.6239,26.6239,26.5501,26.5836,196184.0
2020-07-02 12:30:00,39.59,39.6,39.53,39.54,154803.0,26.5836,26.5903,26.5433,26.5501,154803.0
2020-07-02 13:00:00,39.54,39.55,39.4,39.41,170984.0,26.5501,26.5568,26.456,26.4628,170984.0
2020-07-02 13:30:00,39.41,39.68,39.41,39.63,202232.0,26.4628,26.6441,26.4628,26.6105,202232.0
2020-07-02 14:00:00,39.64,39.68,39.59,39.68,136409.0,26.6172,26.6441,26.5836,26.6441,136409.0
2020-07-02 14:30:00,39.68,39.74,39.62,39.62,170942.0,26.6441,26.6843,26.6038,26.6038,170942.0
2020-07-02 15:00:00,39.62,39.63,39.5,39.54,223484.0,26.6038,26.6105,26.5232,26.5501,223484.0
2020-07-02 15:30:00,39.55,39.55,39.3,39.39,668377.0,26.5568,26.5568,26.3889,26.4493,668377.0
2020-07-06 09:30:00,39.75,40.01,39.6,39.64,472294.0,26.6911,26.8656,26.5903,26.6172,472294.0
2020-07-06 10:00:00,39.64,39.72,39.27,39.3,372930.0,26.6172,26.6709,26.3688,26.3889,372930.0
2020-07-06 10:30:00,39.31,39.43,39.29,39.38,376842.0,26.3956,26.4762,26.3822,26.4426,376842.0
2020-07-06 11:00:00,39.37,39.38,39.11,39.15,403058.0,26.4359,26.4426,26.2613,26.2882,403058.0
2020-07-06 11:30:00,39.15,39.24,39.08,39.23,353332.0,26.2882,26.3486,26.2412,26.3419,353332.0
2020-07-06 12:00:00,39.22,39.38,39.2,39.36,283468.0,26.3352,26.4426,26.3218,26.4292,283468.0
2020-07-06 12:30:00,39.37,39.41,39.31,39.4,182874.0,26.4359,26.4628,26.3956,26.456,182874.0
2020-07-06 13:00:00,39.4,39.57,39.38,39.51,222188.0,26.456,26.5702,26.4426,26.5299,222188.0
2020-07-06 13:30:00,39.5,39.54,39.46,39.52,141564.0,26.5232,26.5501,26.4963,26.5366,141564.0
2020-07-06 14:00:00,39.52,39.6,39.47,39.51,173361.0,26.5366,26.5903,26.5031,26.5299,173361.0
2020-07-06 14:30:00,39.52,39.53,39.4,39.41,181206.0,26.5366,26.5433,26.456,26.4628,181206.0
2020-07-06 15:00:00,39.41,39.5,39.36,39.41,180161.0,26.4628,26.5232,26.4292,26.4628,180161.0
2020-07-06 15:30:00,39.41,39.63,39.38,39.6,457671.0,26.4628,26.6105,26.4426,26.5903,457671.0
2020-07-07 09:30:00,39.19,39.39,39.16,39.32,334896.0,26.315,26.4493,26.2949,26.4023,334896.0
2020-07-07 10:00:00,39.31,39.46,39.27,39.39,491608.0,26.3956,26.4963,26.3688,26.4493,491608.0
2020-07-07 10:30:00,39.39,39.42,39.12,39.26,511386.0,26.4493,26.4695,26.268,26.362,511386.0
2020-07-07 11:00:00,39.25,39.75,39.2,39.27,757433.0,26.3553,26.6911,26.3218,26.3688,757433.0
2020-07-07 11:30:00,39.28,39.39,39.2,39.36,284610.0,26.3755,26.4493,26.3218,26.4292,284610.0
2020-07-07 12:00:00,39.36,39.48,39.31,39.44,222437.0,26.4292,26.5098,26.3956,26.4829,222437.0
2020-07-07 12:30:00,39.43,39.58,39.35,39.57,134313.0,26.4762,26.5769,26.4225,26.5702,134313.0
2020-07-07 13:00:00,39.57,39.78,39.57,39.75,430620.0,26.5702,26.7112,26.5702,26.6911,430620.0
2020-07-07 13:30:00,39.74,39.84,39.69,39.83,183116.0,26.6843,26.7515,26.6508,26.7448,183116.0
2020-07-07 14:00:00,39.83,40.13,39.8,40.11,305143.0,26.7448,26.9462,26.7246,26.9328,305143.0
2020-07-07 14:30:00,40.11,40.17,40.02,40.16,265230.0,26.9328,26.9731,26.8724,26.9664,265230.0
2020-07-07 15:00:00,40.16,40.24,40.1,40.21,975343.0,26.9664,27.0201,26.9261,26.9999,975343.0
2020-07-07 15:30:00,40.22,40.24,39.89,39.95,1536931.0,27.0067,27.0201,26.7851,26.8254,1536931.0
2020-07-08 09:30:00,39.82,40.44,39.76,40.14,1323591.0,26.7381,27.1544,26.6978,26.9529,1323591.0
2020-07-08 10:00:00,40.16,40.18,39.94,39.94,407259.0,26.9664,26.9798,26.8186,26.8186,407259.0
2020-07-08 10:30:00,39.94,39.96,39.83,39.88,344111.0,26.8186,26.8321,26.7448,26.7784,344111.0
2020-07-08 11:00:00,39.88,39.88,39.69,39.73,429218.0,26.7784,26.7784,26.6508,26.6776,429218.0
2020-07-08 11:30:00,39.73,39.81,39.62,39.66,347619.0,26.6776,26.7314,26.6038,26.6306,347619.0
2020-07-08 12:00:00,39.67,39.77,39.64,39.75,282238.0,26.6373,26.7045,26.6172,26.6911,282238.0
2020-07-08 12:30:00,39.76,39.78,39.64,39.65,277871.0,26.6978,26.7112,26.6172,26.6239,277871.0
2020-07-08 13:00:00,39.65,39.66,39.61,39.64,225155.0,26.6239,26.6306,26.5971,26.6172,225155.0
2020-07-08 13:30:00,39.64,39.78,39.62,39.7,320762.0,26.6172,26.7112,26.6038,26.6575,320762.0
2020-07-08 14:00:00,39.71,39.79,39.62,39.65,234773.0,26.6642,26.7179,26.6038,26.6239,234773.0
2020-07-08 14:30:00,39.65,39.74,39.61,39.72,389233.0,26.6239,26.6843,26.5971,26.6709,389233.0
2020-07-08 15:00:00,39.73,39.79,39.65,39.75,334863.0,26.6776,26.7179,26.6239,26.6911,334863.0
2020-07-08 15:30:00,39.75,39.88,39.71,39.87,1017358.0,26.6911,26.7784,26.6642,26.7716,1017358.0
2020-07-09 09:30:00,39.73,39.73,39.32,39.39,457333.0,26.6776,26.6776,26.4023,26.4493,457333.0
2020-07-09 10:00:00,39.37,39.39,39.01,39.07,561714.0,26.4359,26.4493,26.1942,26.2345,561714.0
2020-07-09 10:30:00,39.07,39.22,38.87,38.91,489721.0,26.2345,26.3352,26.1002,26.127,489721.0
2020-07-09 11:00:00,38.9,38.91,38.55,38.75,549377.0,26.1203,26.127,25.8853,26.0196,549377.0
2020-07-09 11:30:00,38.74,38.79,38.52,38.69,238096.0,26.0129,26.0464,25.8652,25.9793,238096.0
2020-07-09 12:00:00,38.7,38.85,38.69,38.74,173596.0,25.986,26.0867,25.9793,26.0129,173596.0
2020-07-09 12:30:00,38.73,38.89,38.7,38.76,230593.0,26.0062,26.1136,25.986,26.0263,230593.0
2020-07-09 13:00:00,38.76,38.85,38.69,38.72,220112.0,26.0263,26.0867,25.9793,25.9994,220112.0
2020-07-09 13:30:00,38.72,38.82,38.7,38.74,172332.0,25.9994,26.0666,25.986,26.0129,172332.0
2020-07-09 14:00:00,38.73,38.79,38.71,38.76,202950.0,26.0062,26.0464,25.9927,26.0263,202950.0
2020-07-09 14:30:00,38.77,38.84,38.65,38.78,294002.0,26.033,26.08,25.9524,26.0397,294002.0
2020-07-09 15:00:00,38.77,38.87,38.71,38.71,434546.0,26.033,26.1002,25.9927,25.9927,434546.0
2020-07-09 15:30:00,38.71,38.75,38.55,38.61,809611.0,25.9927,26.0196,25.8853,25.9256,809611.0
2020-07-10 09:30:00,38.95,39.76,38.9,39.76,1402662.0,26.1539,26.6978,26.1203,26.6978,1402662.0
2020-07-10 10:00:00,39.76,39.9,39.61,39.78,767428.0,26.6978,26.7918,26.5971,26.7112,767428.0
2020-07-10 10:30:00,39.79,40.06,39.76,39.99,580165.0,26.7179,26.8992,26.6978,26.8522,580165.0
2020-07-10 11:00:00,39.99,40.05,39.92,39.98,407873.0,26.8522,26.8925,26.8052,26.8455,407873.0
2020-07-10 11:30:00,39.97,40.12,39.9,40.06,349962.0,26.8388,26.9395,26.7918,26.8992,349962.0
2020-07-10 12:00:00,40.07,40.18,40.02,40.05,315422.0,26.9059,26.9798,26.8724,26.8925,315422.0
2020-07-10 12:30:00,40.05,40.16,40.04,40.11,239644.0,26.8925,26.9664,26.8858,26.9328,239644.0
2020-07-10 13:00:00,40.11,40.11,39.99,40.0,243038.0,26.9328,26.9328,26.8522,26.8589,243038.0
2020-07-10 13:30:00,40.01,40.02,39.9,39.94,306047.0,26.8656,26.8724,26.7918,26.8186,306047.0
2020-07-10 14:00:00,39.95,40.06,39.94,40.05,219938.0,26.8254,26.8992,26.8186,26.8925,219938.0
2020-07-10 14:30:00,40.05,40.15,40.05,40.08,231377.0,26.8925,26.9597,26.8925,26.9127,231377.0
2020-07-10 15:00:00,40.07,40.26,40.04,40.2,368322.0,26.9059,27.0335,26.8858,26.9932,368322.0
2020-07-10 15:30:00,40.2,40.32,40.18,40.26,1473711.0,26.9932,27.0738,26.9798,27.0335,1473711.0
2020-07-13 09:30:00,40.13,40.22,39.74,39.77,665158.0,26.9462,27.0067,26.6843,26.7045,665158.0
2020-07-13 10:00:00,39.77,40.4,39.77,40.37,555522.0,26.7045,27.1275,26.7045,27.1074,555522.0
2020-07-13 10:30:00,40.37,40.72,40.36,40.7,518515.0,27.1074,27.3424,27.1007,27.329,518515.0
2020-07-13 11:00:00,40.71,40.71,40.22,40.34,258106.0,27.3357,27.3357,27.0067,27.0872,258106.0
2020-07-13 11:30:00,40.34,40.4,40.13,40.13,263960.0,27.0872,27.1275,26.9462,26.9462,263960.0
2020-07-13 12:00:00,40.14,40.27,40.12,40.18,272221.0,26.9529,27.0402,26.9395,26.9798,272221.0
2020-07-13 12:30:00,40.18,40.23,40.08,40.2,211999.0,26.9798,27.0134,26.9127,26.9932,211999.0
2020-07-13 13:00:00,40.2,40.22,39.98,40.0,236019.0,26.9932,27.0067,26.8455,26.8589,236019.0
2020-07-13 13:30:00,40.01,40.38,39.98,40.36,224683.0,26.8656,27.1141,26.8455,27.1007,224683.0
2020-07-13 14:00:00,40.37,40.47,40.28,40.42,362201.0,27.1074,27.1745,27.0469,27.141,362201.0
2020-07-13 14:30:00,40.42,40.43,40.24,40.28,308877.0,27.141,27.1477,27.0201,27.0469,308877.0
2020-07-13 15:00:00,40.29,40.31,40.13,40.13,314361.0,27.0537,27.0671,26.9462,26.9462,314361.0
2020-07-13 15:30:00,40.14,40.25,40.09,40.2,1017655.0,26.9529,27.0268,26.9194,26.9932,1017655.0
2020-07-14 09:30:00,40.21,40.56,39.88,40.51,643977.0,26.9999,27.235,26.7784,27.2014,643977.0
2020-07-14 10:00:00,40.5,40.77,40.37,40.71,348499.0,27.1947,27.376,27.1074,27.3357,348499.0
2020-07-14 10:30:00,40.7,40.84,40.66,40.76,304504.0,27.329,27.423,27.3021,27.3693,304504.0
2020-07-14 11:00:00,40.77,41.04,40.76,40.8,604127.0,27.376,27.5573,27.3693,27.3961,604127.0
2020-07-14 11:30:00,40.79,40.92,40.77,40.91,415957.0,27.3894,27.4767,27.376,27.47,415957.0
2020-07-14 12:00:00,40.89,40.94,40.79,40.88,309199.0,27.4565,27.4901,27.3894,27.4498,309199.0
2020-07-14 12:30:00,40.89,40.91,40.83,40.9,155922.0,27.4565,27.47,27.4163,27.4633,155922.0
2020-07-14 13:00:00,40.89,40.91,40.78,40.88,203537.0,27.4565,27.47,27.3827,27.4498,203537.0
2020-07-14 13:30:00,40.87,40.98,40.75,40.84,340084.0,27.4431,27.517,27.3625,27.423,340084.0
2020-07-14 14:00:00,40.84,40.91,40.75,40.76,278096.0,27.423,27.47,27.3625,27.3693,278096.0
2020-07-14 14:30:00,40.76,40.84,40.69,40.81,214467.0,27.3693,27.423,27.3222,27.4028,214467.0
2020-07-14 15:00:00,40.82,40.96,40.8,40.91,659336.0,27.4095,27.5035,27.3961,27.47,659336.0
2020-07-14 15:30:00,40.91,41.1,40.91,41.06,1286421.0,27.47,27.5976,27.47,27.5707,1286421.0
2020-07-15 09:30:00,41.34,41.69,41.15,41.3,662703.0,27.7587,27.9937,27.6311,27.7318,662703.0
2020-07-15 10:00:00,41.3,41.38,41.21,41.34,273179.0,27.7318,27.7856,27.6714,27.7587,273179.0
2020-07-15 10:30:00,41.33,41.63,41.33,41.63,406791.0,27.752,27.9534,27.752,27.9534,406791.0
2020-07-15 11:00:00,41.62,41.73,41.55,41.69,415569.0,27.9467,28.0206,27.8997,27.9937,415569.0
2020-07-15 11:30:00,41.69,41.75,41.61,41.67,243330.0,27.9937,28.034,27.94,27.9803,243330.0
2020-07-15 12:00:00,41.66,41.71,41.57,41.65,286961.0,27.9736,28.0072,27.9131,27.9669,286961.0
2020-07-15 12:30:00,41.64,41.65,41.46,41.54,218673.0,27.9601,27.9669,27.8393,27.893,218673.0
2020-07-15 13:00:00,41.54,41.69,41.52,41.58,209628.0,27.893,27.9937,27.8796,27.9199,209628.0
2020-07-15 13:30:00,41.58,41.63,41.43,41.45,172972.0,27.9199,27.9534,27.8191,27.8326,172972.0
2020-07-15 14:00:00,41.45,41.48,41.21,41.27,258412.0,27.8326,27.8527,27.6714,27.7117,258412.0
2020-07-15 14:30:00,41.27,41.32,41.15,41.16,236759.0,27.7117,27.7453,27.6311,27.6378,236759.0
2020-07-15 15:00:00,41.16,41.18,41.0,41.09,666863.0,27.6378,27.6513,27.5304,27.5908,666863.0
2020-07-15 15:30:00,41.1,41.24,40.96,40.99,1193747.0,27.5976,27.6916,27.5035,27.5237,1193747.0
2020-07-16 09:30:00,40.94,41.21,40.87,41.17,478263.0,27.4901,27.6714,27.4431,27.6446,478263.0
2020-07-16 10:00:00,41.2,41.45,41.2,41.44,218785.0,27.6647,27.8326,27.6647,27.8259,218785.0
2020-07-16 10:30:00,41.44,41.57,41.4,41.52,284269.0,27.8259,27.9131,27.799,27.8796,284269.0
2020-07-16 11:00:00,41.53,41.67,41.53,41.63,302895.0,27.8863,27.9803,27.8863,27.9534,302895.0
2020-07-16 11:30:00,41.62,41.63,41.43,41.45,268736.0,27.9467,27.9534,27.8191,27.8326,268736.0
2020-07-16 12:00:00,41.45,41.55,41.35,41.54,220227.0,27.8326,27.8997,27.7654,27.893,220227.0
2020-07-16 12:30:00,41.55,41.6,41.49,41.56,171526.0,27.8997,27.9333,27.8594,27.9064,171526.0
2020-07-16 13:00:00,41.55,41.68,41.52,41.67,248760.0,27.8997,27.987,27.8796,27.9803,248760.0
2020-07-16 13:30:00,41.66,41.67,41.44,41.47,176909.0,27.9736,27.9803,27.8259,27.846,176909.0
2020-07-16 14:00:00,41.48,41.49,41.3,41.32,185664.0,27.8527,27.8594,27.7318,27.7453,185664.0
2020-07-16 14:30:00,41.32,41.36,41.27,41.3,262162.0,27.7453,27.7721,27.7117,27.7318,262162.0
2020-07-16 15:00:00,41.31,41.44,41.28,41.43,214475.0,27.7386,27.8259,27.7184,27.8191,214475.0
2020-07-16 15:30:00,41.43,41.63,41.4,41.48,847836.0,27.8191,27.9534,27.799,27.8527,847836.0
2020-07-17 09:30:00,41.84,41.85,41.51,41.71,860980.0,28.0944,28.1012,27.8729,28.0072,860980.0
2020-07-17 10:00:00,41.69,41.81,41.57,41.6,270446.0,27.9937,28.0743,27.9131,27.9333,270446.0
2020-07-17 10:30:00,41.6,41.6,41.39,41.48,255340.0,27.9333,27.9333,27.7923,27.8527,255340.0
2020-07-17 11:00:00,41.48,41.62,41.47,41.58,193817.0,27.8527,27.9467,27.846,27.9199,193817.0
2020-07-17 11:30:00,41.58,41.58,41.49,41.57,156982.0,27.9199,27.9199,27.8594,27.9131,156982.0
2020-07-17 12:00:00,41.58,41.63,41.51,41.59,143890.0,27.9199,27.9534,27.8729,27.9266,143890.0
2020-07-17 12:30:00,41.6,41.66,41.58,41.62,138308.0,27.9333,27.9736,27.9199,27.9467,138308.0
2020-07-17 13:00:00,41.61,41.71,41.58,41.7,205874.0,27.94,28.0072,27.9199,28.0004,205874.0
2020-07-17 13:30:00,41.7,41.75,41.67,41.72,178455.0,28.0004,28.034,27.9803,28.0139,178455.0
2020-07-17 14:00:00,41.73,41.73,41.64,41.7,178142.0,28.0206,28.0206,27.9601,28.0004,178142.0
2020-07-17 14:30:00,41.69,41.7,41.51,41.58,175936.0,27.9937,28.0004,27.8729,27.9199,175936.0
2020-07-17 15:00:00,41.57,41.65,41.53,41.65,194997.0,27.9131,27.9669,27.8863,27.9669,194997.0
2020-07-17 15:30:00,41.65,41.82,41.53,41.55,1069553.0,27.9669,28.081,27.8863,27.8997,1069553.0
2020-07-20 09:30:00,41.5,41.5,40.65,40.76,732270.0,27.8661,27.8661,27.2954,27.3693,732270.0
2020-07-20 10:00:00,40.75,40.82,40.59,40.62,409506.0,27.3625,27.4095,27.2551,27.2752,409506.0
2020-07-20 10:30:00,40.63,40.73,40.49,40.54,381689.0,27.282,27.3491,27.188,27.2215,381689.0
2020-07-20 11:00:00,40.53,40.71,40.48,40.66,250816.0,27.2148,27.3357,27.1812,27.3021,250816.0
2020-07-20 11:30:00,40.66,40.73,40.59,40.64,252573.0,27.3021,27.3491,27.2551,27.2887,252573.0
2020-07-20 12:00:00,40.64,40.74,40.57,40.73,228649.0,27.2887,27.3558,27.2417,27.3491,228649.0
2020-07-20 12:30:00,40.73,40.8,40.7,40.73,225467.0,27.3491,27.3961,27.329,27.3491,225467.0
2020-07-20 13:00:00,40.73,40.8,40.66,40.8,211778.0,27.3491,27.3961,27.3021,27.3961,211778.0
2020-07-20 13:30:00,40.79,40.89,40.73,40.87,224346.0,27.3894,27.4565,27.3491,27.4431,224346.0
2020-07-20 14:00:00,40.87,40.88,40.77,40.84,265773.0,27.4431,27.4498,27.376,27.423,265773.0
2020-07-20 14:30:00,40.84,40.88,40.76,40.77,269767.0,27.423,27.4498,27.3693,27.376,269767.0
2020-07-20 15:00:00,40.77,40.82,40.71,40.76,297991.0,27.376,27.4095,27.3357,27.3693,297991.0
2020-07-20 15:30:00,40.75,40.9,40.74,40.86,655526.0,27.3625,27.4633,27.3558,27.4364,655526.0
2020-07-21 09:30:00,41.04,42.14,41.04,41.84,1082139.0,27.5573,28.2959,27.5573,28.0944,1082139.0
2020-07-21 10:00:00,41.85,42.02,41.59,41.6,414906.0,28.1012,28.2153,27.9266,27.9333,414906.0
2020-07-21 10:30:00,41.59,41.89,41.55,41.76,279756.0,27.9266,28.128,27.8997,28.0407,279756.0
2020-07-21 11:00:00,41.76,41.78,41.62,41.75,357310.0,28.0407,28.0542,27.9467,28.034,357310.0
2020-07-21 11:30:00,41.74,41.74,41.52,41.61,203744.0,28.0273,28.0273,27.8796,27.94,203744.0
2020-07-21 12:00:00,41.61,41.62,41.43,41.59,216666.0,27.94,27.9467,27.8191,27.9266,216666.0
2020-07-21 12:30:00,41.58,41.6,41.42,41.44,199194.0,27.9199,27.9333,27.8124,27.8259,199194.0
2020-07-21 13:00:00,41.45,41.55,41.42,41.45,214431.0,27.8326,27.8997,27.8124,27.8326,214431.0
2020-07-21 13:30:00,41.46,41.52,41.37,41.38,236753.0,27.8393,27.8796,27.7789,27.7856,236753.0
2020-07-21 14:00:00,41.37,41.39,41.3,41.33,218474.0,27.7789,27.7923,27.7318,27.752,218474.0
2020-07-21 14:30:00,41.33,41.4,41.31,41.34,156555.0,27.752,27.799,27.7386,27.7587,156555.0
2020-07-21 15:00:00,41.34,41.38,41.25,41.26,232924.0,27.7587,27.7856,27.6983,27.705,232924.0
2020-07-21 15:30:00,41.26,41.31,41.16,41.22,871317.0,27.705,27.7386,27.6378,27.6781,871317.0
2020-07-22 09:30:00,41.1,41.1,40.6,40.66,663374.0,27.5976,27.5976,27.2618,27.3021,663374.0
2020-07-22 10:00:00,40.66,40.68,40.51,40.63,270098.0,27.3021,27.3155,27.2014,27.282,270098.0
2020-07-22 10:30:00,40.63,41.11,40.63,41.11,312172.0,27.282,27.6043,27.282,27.6043,312172.0
2020-07-22 11:00:00,41.1,41.18,41.01,41.11,346736.0,27.5976,27.6513,27.5371,27.6043,346736.0
2020-07-22 11:30:00,41.11,41.11,40.99,41.02,300239.0,27.6043,27.6043,27.5237,27.5438,300239.0
2020-07-22 12:00:00,41.03,41.28,41.0,41.26,329828.0,27.5505,27.7184,27.5304,27.705,329828.0
2020-07-22 12:30:00,41.26,41.31,41.18,41.27,113254.0,27.705,27.7386,27.6513,27.7117,113254.0
2020-07-22 13:00:00,41.27,41.28,41.19,41.22,171605.0,27.7117,27.7184,27.658,27.6781,171605.0
2020-07-22 13:30:00,41.22,41.24,41.07,41.15,237030.0,27.6781,27.6916,27.5774,27.6311,237030.0
2020-07-22 14:00:00,41.15,41.25,41.13,41.18,187809.0,27.6311,27.6983,27.6177,27.6513,187809.0
2020-07-22 14:30:00,41.18,41.21,41.11,41.2,241931.0,27.6513,27.6714,27.6043,27.6647,241931.0
2020-07-22 15:00:00,41.19,41.27,41.16,41.23,377559.0,27.658,27.7117,27.6378,27.6848,377559.0
2020-07-22 15:30:00,41.23,41.4,41.17,41.35,705200.0,27.6848,27.799,27.6446,27.7654,705200.0
2020-07-23 09:30:00,41.48,41.74,41.27,41.52,344504.0,27.8527,28.0273,27.7117,27.8796,344504.0
2020-07-23 10:00:00,41.52,41.6,41.31,41.39,216252.0,27.8796,27.9333,27.7386,27.7923,216252.0
2020-07-23 10:30:00,41.4,41.43,41.26,41.36,219886.0,27.799,27.8191,27.705,27.7721,219886.0
2020-07-23 11:00:00,41.36,41.38,41.26,41.35,140772.0,27.7721,27.7856,27.705,27.7654,140772.0
2020-07-23 11:30:00,41.36,41.46,41.31,41.37,246630.0,27.7721,27.8393,27.7386,27.7789,246630.0
2020-07-23 12:00:00,41.37,41.41,41.29,41.4,345417.0,27.7789,27.8057,27.7251,27.799,345417.0
2020-07-23 12:30:00,41.4,41.59,41.39,41.51,237563.0,27.799,27.9266,27.7923,27.8729,237563.0
2020-07-23 13:00:00,41.51,41.53,41.44,41.48,181850.0,27.8729,27.8863,27.8259,27.8527,181850.0
2020-07-23 13:30:00,41.48,41.57,41.42,41.43,232606.0,27.8527,27.9131,27.8124,27.8191,232606.0
2020-07-23 14:00:00,41.42,41.51,41.37,41.41,281554.0,27.8124,27.8729,27.7789,27.8057,281554.0
2020-07-23 14:30:00,41.4,41.53,41.37,41.51,225162.0,27.799,27.8863,27.7789,27.8729,225162.0
2020-07-23 15:00:00,41.5,41.66,41.49,41.55,291488.0,27.8661,27.9736,27.8594,27.8997,291488.0
2020-07-23 15:30:00,41.55,41.6,41.42,41.59,732063.0,27.8997,27.9333,27.8124,27.9266,732063.0
2020-07-24 09:30:00,41.8,42.51,41.59,42.35,1035118.0,28.0676,28.5443,27.9266,28.4369,1035118.0
2020-07-24 10:00:00,42.36,42.59,42.25,42.32,605372.0,28.4436,28.598,28.3697,28.4168,605372.0
2020-07-24 10:30:00,42.32,42.4,42.08,42.12,437444.0,28.4168,28.4705,28.2556,28.2825,437444.0
2020-07-24 11:00:00,42.12,42.21,41.88,41.92,393407.0,28.2825,28.3429,28.1213,28.1482,393407.0
2020-07-24 11:30:00,41.91,41.95,41.69,41.7,213690.0,28.1414,28.1683,27.9937,28.0004,213690.0
2020-07-24 12:00:00,41.71,41.91,41.65,41.8,209249.0,28.0072,28.1414,27.9669,28.0676,209249.0
2020-07-24 12:30:00,41.8,41.94,41.8,41.91,336181.0,28.0676,28.1616,28.0676,28.1414,336181.0
2020-07-24 13:00:00,41.91,41.92,41.79,41.88,332494.0,28.1414,28.1482,28.0609,28.1213,332494.0
2020-07-24 13:30:00,41.88,41.89,41.77,41.87,239134.0,28.1213,28.128,28.0474,28.1146,239134.0
2020-07-24 14:00:00,41.87,41.87,41.73,41.78,186466.0,28.1146,28.1146,28.0206,28.0542,186466.0
2020-07-24 14:30:00,41.77,41.82,41.71,41.71,220813.0,28.0474,28.081,28.0072,28.0072,220813.0
2020-07-24 15:00:00,41.71,41.8,41.7,41.73,247019.0,28.0072,28.0676,28.0004,28.0206,247019.0
2020-07-24 15:30:00,41.72,41.88,41.68,41.86,643262.0,28.0139,28.1213,27.987,28.1079,643262.0
2020-07-27 09:30:00,42.0,42.11,41.76,42.05,599025.0,28.2019,28.2757,28.0407,28.2355,599025.0
2020-07-27 10:00:00,42.05,42.13,41.88,42.08,340730.0,28.2355,28.2892,28.1213,28.2556,340730.0
2020-07-27 10:30:00,42.08,42.18,42.0,42.04,303176.0,28.2556,28.3227,28.2019,28.2287,303176.0
2020-07-27 11:00:00,42.04,42.16,42.03,42.14,351500.0,28.2287,28.3093,28.222,28.2959,351500.0
2020-07-27 11:30:00,42.15,42.2,41.98,42.02,270978.0,28.3026,28.3362,28.1884,28.2153,270978.0
2020-07-27 12:00:00,42.03,42.13,42.03,42.11,181473.0,28.222,28.2892,28.222,28.2757,181473.0
2020-07-27 12:30:00,42.12,42.2,42.05,42.05,215875.0,28.2825,28.3362,28.2355,28.2355,215875.0
2020-07-27 13:00:00,42.05,42.05,41.96,42.02,173566.0,28.2355,28.2355,28.175,28.2153,173566.0
2020-07-27 13:30:00,42.03,42.08,42.01,42.05,242054.0,28.222,28.2556,28.2086,28.2355,242054.0
2020-07-27 14:00:00,42.05,42.11,42.03,42.06,209736.0,28.2355,28.2757,28.222,28.2422,209736.0
2020-07-27 14:30:00,42.06,42.25,42.04,42.24,304035.0,28.2422,28.3697,28.2287,28.363,304035.0
2020-07-27 15:00:00,42.24,42.25,42.12,42.2,446919.0,28.363,28.3697,28.2825,28.3362,446919.0
2020-07-27 15:30:00,42.2,42.27,42.12,42.13,858636.0,28.3362,28.3832,28.2825,28.2892,858636.0
2020-07-28 09:30:00,42.98,43.2,42.21,42.34,1883490.0,28.8599,29.0076,28.3429,28.4302,1883490.0
2020-07-28 10:00:00,42.32,43.07,42.3,43.0,1364192.0,28.4168,28.9204,28.4033,28.8734,1364192.0
2020-07-28 10:30:00,42.99,43.04,42.62,42.73,569797.0,28.8666,28.9002,28.6182,28.6921,569797.0
2020-07-28 11:00:00,42.72,42.75,42.39,42.46,324615.0,28.6853,28.7055,28.4638,28.5108,324615.0
2020-07-28 11:30:00,42.47,42.64,42.44,42.55,296474.0,28.5175,28.6316,28.4973,28.5712,296474.0
2020-07-28 12:00:00,42.55,42.88,42.53,42.82,743319.0,28.5712,28.7928,28.5578,28.7525,743319.0
2020-07-28 12:30:00,42.82,42.85,42.64,42.75,373853.0,28.7525,28.7726,28.6316,28.7055,373853.0
2020-07-28 13:00:00,42.76,42.9,42.73,42.86,699584.0,28.7122,28.8062,28.6921,28.7793,699584.0
2020-07-28 13:30:00,42.86,42.88,42.59,42.59,343024.0,28.7793,28.7928,28.598,28.598,343024.0
2020-07-28 14:00:00,42.59,42.82,42.55,42.75,394467.0,28.598,28.7525,28.5712,28.7055,394467.0
2020-07-28 14:30:00,42.75,42.85,42.66,42.73,398103.0,28.7055,28.7726,28.6451,28.6921,398103.0
2020-07-28 15:00:00,42.73,42.76,42.53,42.54,572219.0,28.6921,28.7122,28.5578,28.5645,572219.0
2020-07-28 15:30:00,42.52,42.68,42.45,42.52,1015724.0,28.551,28.6585,28.504,28.551,1015724.0
2020-07-29 09:30:00,42.87,42.87,41.87,42.04,1016427.0,28.7861,28.7861,28.1146,28.2287,1016427.0
2020-07-29 10:00:00,42.05,42.05,41.75,41.77,584296.0,28.2355,28.2355,28.034,28.0474,584296.0
2020-07-29 10:30:00,41.76,41.82,41.54,41.82,414624.0,28.0407,28.081,27.893,28.081,414624.0
2020-07-29 11:00:00,41.8,41.83,41.62,41.76,249975.0,28.0676,28.0877,27.9467,28.0407,249975.0
2020-07-29 11:30:00,41.77,41.81,41.55,41.55,297920.0,28.0474,28.0743,27.8997,27.8997,297920.0
2020-07-29 12:00:00,41.56,41.83,41.56,41.79,354371.0,27.9064,28.0877,27.9064,28.0609,354371.0
2020-07-29 12:30:00,41.79,41.81,41.72,41.8,188249.0,28.0609,28.0743,28.0139,28.0676,188249.0
2020-07-29 13:00:00,41.81,41.83,41.61,41.64,184742.0,28.0743,28.0877,27.94,27.9601,184742.0
2020-07-29 13:30:00,41.64,41.65,41.51,41.52,310228.0,27.9601,27.9669,27.8729,27.8796,310228.0
2020-07-29 14:00:00,41.52,41.58,41.45,41.47,497440.0,27.8796,27.9199,27.8326,27.846,497440.0
2020-07-29 14:30:00,41.47,41.51,41.42,41.46,383643.0,27.846,27.8729,27.8124,27.8393,383643.0
2020-07-29 15:00:00,41.45,41.62,41.42,41.59,502156.0,27.8326,27.9467,27.8124,27.9266,502156.0
2020-07-29 15:30:00,41.59,41.71,41.54,41.64,1183176.0,27.9266,28.0072,27.893,27.9601,1183176.0
2020-07-30 09:30:00,41.28,41.63,41.18,41.48,764192.0,27.7184,27.9534,27.6513,27.8527,764192.0
2020-07-30 10:00:00,41.48,41.89,41.4,41.77,544737.0,27.8527,28.128,27.799,28.0474,544737.0
2020-07-30 10:30:00,41.78,41.82,41.51,41.57,363293.0,28.0542,28.081,27.8729,27.9131,363293.0
2020-07-30 11:00:00,41.57,41.68,41.45,41.47,415377.0,27.9131,27.987,27.8326,27.846,415377.0
2020-07-30 11:30:00,41.48,41.49,41.31,41.45,251235.0,27.8527,27.8594,27.7386,27.8326,251235.0
2020-07-30 12:00:00,41.45,41.74,41.42,41.71,271126.0,27.8326,28.0273,27.8124,28.0072,271126.0
2020-07-30 12:30:00,41.71,41.76,41.59,41.61,254112.0,28.0072,28.0407,27.9266,27.94,254112.0
2020-07-30 13:00:00,41.61,41.74,41.6,41.66,273507.0,27.94,28.0273,27.9333,27.9736,273507.0
2020-07-30 13:30:00,41.66,41.66,41.47,41.47,354102.0,27.9736,27.9736,27.846,27.846,354102.0
2020-07-30 14:00:00,41.46,41.7,41.46,41.62,250935.0,27.8393,28.0004,27.8393,27.9467,250935.0
2020-07-30 14:30:00,41.62,41.64,41.5,41.52,303704.0,27.9467,27.9601,27.8661,27.8796,303704.0
2020-07-30 15:00:00,41.52,41.55,41.42,41.53,285820.0,27.8796,27.8997,27.8124,27.8863,285820.0
2020-07-30 15:30:00,41.52,41.58,41.45,41.58,712128.0,27.8796,27.9199,27.8326,27.9199,712128.0
2020-07-31 09:30:00,41.31,41.56,40.89,40.89,1118476.0,27.7386,27.9064,27.4565,27.4565,1118476.0
2020-07-31 10:00:00,40.88,41.02,40.71,40.85,614330.0,27.4498,27.5438,27.3357,27.4297,614330.0
2020-07-31 10:30:00,40.84,40.89,40.67,40.77,376597.0,27.423,27.4565,27.3088,27.376,376597.0
2020-07-31 11:00:00,40.77,41.09,40.77,41.06,289399.0,27.376,27.5908,27.376,27.5707,289399.0
2020-07-31 11:30:00,41.07,41.08,40.8,40.84,259089.0,27.5774,27.5841,27.3961,27.423,259089.0
2020-07-31 12:00:00,40.85,40.91,40.76,40.84,236808.0,27.4297,27.47,27.3693,27.423,236808.0
2020-07-31 12:30:00,40.83,40.83,40.72,40.8,169477.0,27.4163,27.4163,27.3424,27.3961,169477.0
2020-07-31 13:00:00,40.79,40.87,40.76,40.83,176831.0,27.3894,27.4431,27.3693,27.4163,176831.0
2020-07-31 13:30:00,40.82,40.91,40.81,40.86,181256.0,27.4095,27.47,27.4028,27.4364,181256.0
2020-07-31 14:00:00,40.87,40.93,40.8,40.81,140044.0,27.4431,27.4834,27.3961,27.4028,140044.0
2020-07-31 14:30:00,40.81,40.94,40.81,40.89,177426.0,27.4028,27.4901,27.4028,27.4565,177426.0
2020-07-31 15:00:00,40.89,40.94,40.83,40.88,316142.0,27.4565,27.4901,27.4163,27.4498,316142.0
2020-07-31 15:30:00,40.88,41.18,40.87,41.16,1368490.0,27.4498,27.6513,27.4431,27.6378,1368490.0
2020-08-03 09:30:00,41.11,41.15,40.67,40.99,633895.0,27.6043,27.6311,27.3088,27.5237,633895.0
2020-08-03 10:00:00,40.98,41.29,40.97,41.16,330747.0,27.517,27.7251,27.5103,27.6378,330747.0
2020-08-03 10:30:00,41.15,41.23,41.04,41.08,388904.0,27.6311,27.6848,27.5573,27.5841,388904.0
2020-08-03 11:00:00,41.08,41.15,40.98,41.01,271855.0,27.5841,27.6311,27.517,27.5371,271855.0
2020-08-03 11:30:00,41.01,41.19,40.99,41.12,194239.0,27.5371,27.658,27.5237,27.611,194239.0
2020-08-03 12:00:00,41.12,41.21,41.11,41.14,165292.0,27.611,27.6714,27.6043,27.6244,165292.0
2020-08-03 12:30:00,41.14,41.21,41.09,41.16,227042.0,27.6244,27.6714,27.5908,27.6378,227042.0
2020-08-03 13:00:00,41.17,41.26,41.14,41.16,263364.0,27.6446,27.705,27.6244,27.6378,263364.0
2020-08-03 13:30:00,41.16,41.19,41.11,41.13,334377.0,27.6378,27.658,27.6043,27.6177,334377.0
2020-08-03 14:00:00,41.13,41.18,41.08,41.17,405637.0,27.6177,27.6513,27.5841,27.6446,405637.0
2020-08-03 14:30:00,41.16,41.3,41.14,41.3,201049.0,27.6378,27.7318,27.6244,27.7318,201049.0
2020-08-03 15:00:00,41.3,41.32,41.13,41.14,328688.0,27.7318,27.7453,27.6177,27.6244,328688.0
2020-08-03 15:30:00,41.15,41.2,40.97,41.0,940785.0,27.6311,27.6647,27.5103,27.5304,940785.0
2020-08-04 09:30:00,41.2,41.35,40.93,41.03,890672.0,27.6647,27.7654,27.4834,27.5505,890672.0
2020-08-04 10:00:00,41.03,41.14,41.0,41.08,356641.0,27.5505,27.6244,27.5304,27.5841,356641.0
2020-08-04 10:30:00,41.09,41.2,40.98,41.19,479901.0,27.5908,27.6647,27.517,27.658,479901.0
2020-08-04 11:00:00,41.18,41.44,41.17,41.41,453553.0,27.6513,27.8259,27.6446,27.8057,453553.0
2020-08-04 11:30:00,41.41,41.45,41.35,41.36,322184.0,27.8057,27.8326,27.7654,27.7721,322184.0
2020-08-04 12:00:00,41.37,41.44,41.33,41.34,247908.0,27.7789,27.8259,27.752,27.7587,247908.0
2020-08-04 12:30:00,41.34,41.39,41.3,41.33,193571.0,27.7587,27.7923,27.7318,27.752,193571.0
2020-08-04 13:00:00,41.33,41.48,41.25,41.47,465702.0,27.752,27.8527,27.6983,27.846,465702.0
2020-08-04 13:30:00,41.47,41.53,41.4,41.51,307264.0,27.846,27.8863,27.799,27.8729,307264.0
2020-08-04 14:00:00,41.5,41.51,41.45,41.47,222413.0,27.8661,27.8729,27.8326,27.846,222413.0
2020-08-04 14:30:00,41.46,41.53,41.43,41.49,811499.0,27.8393,27.8863,27.8191,27.8594,811499.0
2020-08-04 15:00:00,41.49,41.52,41.45,41.5,365833.0,27.8594,27.8796,27.8326,27.8661,365833.0
2020-08-04 15:30:00,41.5,41.61,41.44,41.61,1002736.0,27.8661,27.94,27.8259,27.94,1002736.0
2020-08-05 09:30:00,41.69,42.04,41.69,41.91,833139.0,27.9937,28.2287,27.9937,28.1414,833139.0
2020-08-05 10:00:00,41.92,42.0,41.84,41.9,1168133.0,28.1482,28.2019,28.0944,28.1347,1168133.0
2020-08-05 10:30:00,41.9,41.97,41.87,41.93,340040.0,28.1347,28.1817,28.1146,28.1549,340040.0
2020-08-05 11:00:00,41.92,41.96,41.73,41.8,391343.0,28.1482,28.175,28.0206,28.0676,391343.0
2020-08-05 11:30:00,41.8,41.81,41.63,41.64,296663.0,28.0676,28.0743,27.9534,27.9601,296663.0
2020-08-05 12:00:00,41.64,41.73,41.5,41.51,245188.0,27.9601,28.0206,27.8661,27.8729,245188.0
2020-08-05 12:30:00,41.51,41.64,41.48,41.61,289308.0,27.8729,27.9601,27.8527,27.94,289308.0
2020-08-05 13:00:00,41.6,41.61,41.52,41.59,139176.0,27.9333,27.94,27.8796,27.9266,139176.0
2020-08-05 13:30:00,41.58,41.62,41.52,41.52,127187.0,27.9199,27.9467,27.8796,27.8796,127187.0
2020-08-05 14:00:00,41.52,41.62,41.52,41.59,164663.0,27.8796,27.9467,27.8796,27.9266,164663.0
2020-08-05 14:30:00,41.59,41.62,41.57,41.58,161110.0,27.9266,27.9467,27.9131,27.9199,161110.0
2020-08-05 15:00:00,41.58,41.66,41.57,41.65,288036.0,27.9199,27.9736,27.9131,27.9669,288036.0
2020-08-05 15:30:00,41.64,41.73,41.62,41.67,647887.0,27.9601,28.0206,27.9467,27.9803,647887.0
2020-08-06 09:30:00,41.58,41.86,41.32,41.72,442423.0,27.9199,28.1079,27.7453,28.0139,442423.0
2020-08-06 10:00:00,41.72,41.89,41.66,41.84,234117.0,28.0139,28.128,27.9736,28.0944,234117.0
2020-08-06 10:30:00,41.86,41.86,41.63,41.64,211582.0,28.1079,28.1079,27.9534,27.9601,211582.0
2020-08-06 11:00:00,41.64,41.66,41.45,41.45,225543.0,27.9601,27.9736,27.8326,27.8326,225543.0
2020-08-06 11:30:00,41.46,41.52,41.4,41.49,129842.0,27.8393,27.8796,27.799,27.8594,129842.0
2020-08-06 12:00:00,41.48,41.58,41.48,41.52,204856.0,27.8527,27.9199,27.8527,27.8796,204856.0
2020-08-06 12:30:00,41.52,41.57,41.37,41.41,194199.0,27.8796,27.9131,27.7789,27.8057,194199.0
2020-08-06 13:00:00,41.42,41.5,41.4,41.5,107614.0,27.8124,27.8661,27.799,27.8661,107614.0
2020-08-06 13:30:00,41.49,41.6,41.48,41.57,145046.0,27.8594,27.9333,27.8527,27.9131,145046.0
2020-08-06 14:00:00,41.57,41.63,41.56,41.58,130344.0,27.9131,27.9534,27.9064,27.9199,130344.0
2020-08-06 14:30:00,41.58,41.62,41.54,41.55,137583.0,27.9199,27.9467,27.893,27.8997,137583.0
2020-08-06 15:00:00,41.56,41.59,41.45,41.51,342296.0,27.9064,27.9266,27.8326,27.8729,342296.0
2020-08-06 15:30:00,41.51,41.56,41.46,41.56,602201.0,27.8729,27.9064,27.8393,27.9064,602201.0
2020-08-07 09:30:00,41.3,41.46,41.07,41.18,396222.0,27.7318,27.8393,27.5774,27.6513,396222.0
2020-08-07 10:00:00,41.17,41.42,41.13,41.35,277760.0,27.6446,27.8124,27.6177,27.7654,277760.0
2020-08-07 10:30:00,41.35,41.41,41.32,41.37,161677.0,27.7654,27.8057,27.7453,27.7789,161677.0
2020-08-07 11:00:00,41.37,41.45,41.37,41.43,196773.0,27.7789,27.8326,27.7789,27.8191,196773.0
2020-08-07 11:30:00,41.44,41.55,41.37,41.54,144731.0,27.8259,27.8997,27.7789,27.893,144731.0
2020-08-07 12:00:00,41.53,41.74,41.53,41.73,196044.0,27.8863,28.0273,27.8863,28.0206,196044.0
2020-08-07 12:30:00,41.73,41.94,41.7,41.89,217426.0,28.0206,28.1616,28.0004,28.128,217426.0
2020-08-07 13:00:00,41.9,42.15,41.9,41.96,694215.0,28.1347,28.3026,28.1347,28.175,694215.0
2020-08-07 13:30:00,41.96,42.0,41.92,41.95,195040.0,28.175,28.2019,28.1482,28.1683,195040.0
2020-08-07 14:00:00,41.95,42.06,41.9,41.98,270526.0,28.1683,28.2422,28.1347,28.1884,270526.0
2020-08-07 14:30:00,41.98,42.05,41.96,41.99,143665.0,28.1884,28.2355,28.175,28.1952,143665.0
2020-08-07 15:00:00,41.99,42.09,41.97,42.07,304724.0,28.1952,28.2623,28.1817,28.2489,304724.0
2020-08-07 15:30:00,42.07,42.23,42.04,42.17,789489.0,28.2489,28.3563,28.2287,28.316,789489.0
2020-08-10 09:30:00,42.26,42.79,42.26,42.73,720267.0,28.3765,28.7323,28.3765,28.6921,720267.0
2020-08-10 10:00:00,42.72,43.03,42.66,42.97,547384.0,28.6853,28.8935,28.6451,28.8532,547384.0
2020-08-10 10:30:00,42.97,43.01,42.91,42.98,366907.0,28.8532,28.8801,28.8129,28.8599,366907.0
2020-08-10 11:00:00,42.98,43.1,42.96,42.97,386986.0,28.8599,28.9405,28.8465,28.8532,386986.0
2020-08-10 11:30:00,42.96,43.07,42.95,43.06,288846.0,28.8465,28.9204,28.8398,28.9136,288846.0
2020-08-10 12:00:00,43.06,43.09,42.98,43.04,230622.0,28.9136,28.9338,28.8599,28.9002,230622.0
2020-08-10 12:30:00,43.05,43.08,42.92,42.95,320534.0,28.9069,28.9271,28.8196,28.8398,320534.0
2020-08-10 13:00:00,42.95,43.05,42.95,43.03,293139.0,28.8398,28.9069,28.8398,28.8935,293139.0
2020-08-10 13:30:00,43.03,43.06,42.98,43.05,166798.0,28.8935,28.9136,28.8599,28.9069,166798.0
2020-08-10 14:00:00,43.05,43.08,43.04,43.07,145162.0,28.9069,28.9271,28.9002,28.9204,145162.0
2020-08-10 14:30:00,43.07,43.11,43.04,43.08,265673.0,28.9204,28.9472,28.9002,28.9271,265673.0
2020-08-10 15:00:00,43.08,43.18,43.05,43.14,242020.0,28.9271,28.9942,28.9069,28.9674,242020.0
2020-08-10 15:30:00,43.14,43.25,43.07,43.23,1115403.0,28.9674,29.0412,28.9204,29.0278,1115403.0
2020-08-11 09:30:00,43.86,44.15,43.76,44.02,1080765.0,29.4508,29.6455,29.3837,29.5583,1080765.0
2020-08-11 10:00:00,44.02,44.07,43.82,43.84,618946.0,29.5583,29.5918,29.424,29.4374,618946.0
2020-08-11 10:30:00,43.85,43.98,43.83,43.94,341521.0,29.4441,29.5314,29.4307,29.5045,341521.0
2020-08-11 11:00:00,43.95,44.0,43.8,43.99,609808.0,29.5113,29.5448,29.4105,29.5381,609808.0
2020-08-11 11:30:00,43.99,44.01,43.88,43.93,275966.0,29.5381,29.5515,29.4642,29.4978,275966.0
2020-08-11 12:00:00,43.93,43.94,43.78,43.84,372662.0,29.4978,29.5045,29.3971,29.4374,372662.0
2020-08-11 12:30:00,43.84,43.87,43.64,43.76,506072.0,29.4374,29.4575,29.3031,29.3837,506072.0
2020-08-11 13:00:00,43.76,43.87,43.75,43.84,233599.0,29.3837,29.4575,29.377,29.4374,233599.0
2020-08-11 13:30:00,43.84,43.87,43.8,43.85,367856.0,29.4374,29.4575,29.4105,29.4441,367856.0
2020-08-11 14:00:00,43.85,43.87,43.65,43.71,377807.0,29.4441,29.4575,29.3098,29.3501,377807.0
2020-08-11 14:30:00,43.72,43.76,43.66,43.72,426420.0,29.3568,29.3837,29.3165,29.3568,426420.0
2020-08-11 15:00:00,43.72,43.81,43.61,43.72,774774.0,29.3568,29.4172,29.283,29.3568,774774.0
2020-08-11 15:30:00,43.72,43.72,43.47,43.6,1170233.0,29.3568,29.3568,29.1889,29.2762,1170233.0
2020-08-12 09:30:00,43.71,44.0,43.34,43.43,922050.0,29.3501,29.5448,29.1017,29.1621,922050.0
2020-08-12 10:00:00,43.42,43.56,43.35,43.45,323069.0,29.1554,29.2494,29.1084,29.1755,323069.0
2020-08-12 10:30:00,43.44,43.49,43.17,43.21,383932.0,29.1688,29.2024,28.9875,29.0144,383932.0
2020-08-12 11:00:00,43.22,43.46,43.18,43.28,222366.0,29.0211,29.1822,28.9942,29.0614,222366.0
2020-08-12 11:30:00,43.28,43.33,43.1,43.17,237314.0,29.0614,29.0949,28.9405,28.9875,237314.0
2020-08-12 12:00:00,43.16,43.25,43.12,43.16,281562.0,28.9808,29.0412,28.9539,28.9808,281562.0
2020-08-12 12:30:00,43.15,43.17,42.9,42.92,351276.0,28.9741,28.9875,28.8062,28.8196,351276.0
2020-08-12 13:00:00,42.91,43.01,42.91,42.98,243924.0,28.8129,28.8801,28.8129,28.8599,243924.0
2020-08-12 13:30:00,42.99,43.14,42.98,43.09,281434.0,28.8666,28.9674,28.8599,28.9338,281434.0
2020-08-12 14:00:00,43.09,43.11,43.01,43.07,198635.0,28.9338,28.9472,28.8801,28.9204,198635.0
2020-08-12 14:30:00,43.07,43.11,43.01,43.05,265017.0,28.9204,28.9472,28.8801,28.9069,265017.0
2020-08-12 15:00:00,43.05,43.08,43.01,43.02,335242.0,28.9069,28.9271,28.8801,28.8868,335242.0
2020-08-12 15:30:00,43.02,43.05,42.92,42.95,1086376.0,28.8868,28.9069,28.8196,28.8398,1086376.0
2020-08-13 09:30:00,42.75,43.07,42.6,42.97,532804.0,28.7055,28.9204,28.6048,28.8532,532804.0
2020-08-13 10:00:00,42.97,42.99,42.7,42.71,289145.0,28.8532,28.8666,28.6719,28.6786,289145.0
2020-08-13 10:30:00,42.71,42.74,42.55,42.59,213135.0,28.6786,28.6988,28.5712,28.598,213135.0
2020-08-13 11:00:00,42.59,42.73,42.53,42.73,164122.0,28.598,28.6921,28.5578,28.6921,164122.0
2020-08-13 11:30:00,42.73,42.75,42.63,42.73,147663.0,28.6921,28.7055,28.6249,28.6921,147663.0
2020-08-13 12:00:00,42.73,42.73,42.6,42.61,154139.0,28.6921,28.6921,28.6048,28.6115,154139.0
2020-08-13 12:30:00,42.61,42.64,42.5,42.58,202699.0,28.6115,28.6316,28.5376,28.5913,202699.0
2020-08-13 13:00:00,42.58,42.72,42.55,42.69,149692.0,28.5913,28.6853,28.5712,28.6652,149692.0
2020-08-13 13:30:00,42.69,42.74,42.62,42.67,131964.0,28.6652,28.6988,28.6182,28.6518,131964.0
2020-08-13 14:00:00,42.67,42.75,42.63,42.72,175824.0,28.6518,28.7055,28.6249,28.6853,175824.0
2020-08-13 14:30:00,42.72,42.75,42.58,42.59,303307.0,28.6853,28.7055,28.5913,28.598,303307.0
2020-08-13 15:00:00,42.59,42.68,42.57,42.67,373058.0,28.598,28.6585,28.5846,28.6518,373058.0
2020-08-13 15:30:00,42.68,42.68,42.47,42.56,944213.0,28.6585,28.6585,28.5175,28.5779,944213.0
2020-08-14 09:30:00,42.36,42.44,42.08,42.31,531297.0,28.4436,28.4973,28.2556,28.41,531297.0
2020-08-14 10:00:00,42.31,42.55,42.27,42.55,267893.0,28.41,28.5712,28.3832,28.5712,267893.0
2020-08-14 10:30:00,42.55,42.63,42.45,42.5,162774.0,28.5712,28.6249,28.504,28.5376,162774.0
2020-08-14 11:00:00,42.5,42.6,42.42,42.57,178947.0,28.5376,28.6048,28.4839,28.5846,178947.0
2020-08-14 11:30:00,42.58,42.72,42.55,42.72,142407.0,28.5913,28.6853,28.5712,28.6853,142407.0
2020-08-14 12:00:00,42.72,42.72,42.55,42.58,201459.0,28.6853,28.6853,28.5712,28.5913,201459.0
2020-08-14 12:30:00,42.58,42.61,42.44,42.45,136225.0,28.5913,28.6115,28.4973,28.504,136225.0
2020-08-14 13:00:00,42.45,42.58,42.44,42.58,136556.0,28.504,28.5913,28.4973,28.5913,136556.0
2020-08-14 13:30:00,42.58,42.66,42.57,42.66,116318.0,28.5913,28.6451,28.5846,28.6451,116318.0
2020-08-14 14:00:00,42.65,42.69,42.6,42.63,171115.0,28.6383,28.6652,28.6048,28.6249,171115.0
2020-08-14 14:30:00,42.63,42.64,42.51,42.52,153103.0,28.6249,28.6316,28.5443,28.551,153103.0
2020-08-14 15:00:00,42.52,42.53,42.45,42.5,218319.0,28.551,28.5578,28.504,28.5376,218319.0
2020-08-14 15:30:00,42.5,42.61,42.4,42.55,881851.0,28.5376,28.6115,28.4705,28.5712,881851.0
2020-08-17 09:30:00,42.68,42.98,42.57,42.75,857618.0,28.6585,28.8599,28.5846,28.7055,857618.0
2020-08-17 10:00:00,42.76,43.3,42.7,43.26,608833.0,28.7122,29.0748,28.6719,29.0479,608833.0
2020-08-17 10:30:00,43.25,43.28,43.12,43.23,241531.0,29.0412,29.0614,28.9539,29.0278,241531.0
2020-08-17 11:00:00,43.23,43.28,43.06,43.26,277619.0,29.0278,29.0614,28.9136,29.0479,277619.0
2020-08-17 11:30:00,43.25,43.29,43.21,43.26,211981.0,29.0412,29.0681,29.0144,29.0479,211981.0
2020-08-17 12:00:00,43.25,43.33,43.21,43.25,132648.0,29.0412,29.0949,29.0144,29.0412,132648.0
2020-08-17 12:30:00,43.25,43.34,43.22,43.28,143017.0,29.0412,29.1017,29.0211,29.0614,143017.0
2020-08-17 13:00:00,43.29,43.32,43.21,43.29,120517.0,29.0681,29.0882,29.0144,29.0681,120517.0
2020-08-17 13:30:00,43.29,43.3,43.16,43.21,155068.0,29.0681,29.0748,28.9808,29.0144,155068.0
2020-08-17 14:00:00,43.22,43.25,43.13,43.14,113350.0,29.0211,29.0412,28.9606,28.9674,113350.0
2020-08-17 14:30:00,43.13,43.19,43.09,43.13,158143.0,28.9606,29.0009,28.9338,28.9606,158143.0
2020-08-17 15:00:00,43.13,43.14,43.04,43.05,181950.0,28.9606,28.9674,28.9002,28.9069,181950.0
2020-08-17 15:30:00,43.05,43.08,42.91,43.02,1086850.0,28.9069,28.9271,28.8129,28.8868,1086850.0
2020-08-18 09:30:00,43.45,43.6,43.07,43.22,687579.0,29.1755,29.2762,28.9204,29.0211,687579.0
2020-08-18 10:00:00,43.22,43.27,43.04,43.06,326929.0,29.0211,29.0547,28.9002,28.9136,326929.0
2020-08-18 10:30:00,43.05,43.23,43.03,43.22,189018.0,28.9069,29.0278,28.8935,29.0211,189018.0
2020-08-18 11:00:00,43.23,43.38,43.21,43.32,189687.0,29.0278,29.1285,29.0144,29.0882,189687.0
2020-08-18 11:30:00,43.32,43.44,43.24,43.43,184980.0,29.0882,29.1688,29.0345,29.1621,184980.0
2020-08-18 12:00:00,43.43,43.53,43.39,43.53,154421.0,29.1621,29.2292,29.1352,29.2292,154421.0
2020-08-18 12:30:00,43.53,43.54,43.38,43.45,128512.0,29.2292,29.2359,29.1285,29.1755,128512.0
2020-08-18 13:00:00,43.46,43.46,43.31,43.37,223517.0,29.1822,29.1822,29.0815,29.1218,223517.0
2020-08-18 13:30:00,43.38,43.43,43.32,43.43,134794.0,29.1285,29.1621,29.0882,29.1621,134794.0
2020-08-18 14:00:00,43.42,43.43,43.37,43.41,154584.0,29.1554,29.1621,29.1218,29.1487,154584.0
2020-08-18 14:30:00,43.4,43.43,43.36,43.39,125283.0,29.1419,29.1621,29.1151,29.1352,125283.0
2020-08-18 15:00:00,43.39,43.41,43.31,43.33,178568.0,29.1352,29.1487,29.0815,29.0949,178568.0
2020-08-18 15:30:00,43.32,43.32,43.16,43.21,757945.0,29.0882,29.0882,28.9808,29.0144,757945.0
2020-08-19 09:30:00,43.37,43.55,43.17,43.52,394965.0,29.1218,29.2427,28.9875,29.2225,394965.0
2020-08-19 10:00:00,43.52,43.9,43.42,43.88,651040.0,29.2225,29.4777,29.1554,29.4642,651040.0
2020-08-19 10:30:00,43.88,44.04,43.86,43.9,482253.0,29.4642,29.5717,29.4508,29.4777,482253.0
2020-08-19 11:00:00,43.89,44.15,43.85,44.03,568317.0,29.471,29.6455,29.4441,29.565,568317.0
2020-08-19 11:30:00,44.02,44.06,43.95,43.97,201311.0,29.5583,29.5851,29.5113,29.5247,201311.0
2020-08-19 12:00:00,43.97,44.0,43.85,44.0,376620.0,29.5247,29.5448,29.4441,29.5448,376620.0
2020-08-19 12:30:00,43.99,44.01,43.91,43.91,427543.0,29.5381,29.5515,29.4844,29.4844,427543.0
2020-08-19 13:00:00,43.92,44.07,43.84,43.85,433429.0,29.4911,29.5918,29.4374,29.4441,433429.0
2020-08-19 13:30:00,43.84,43.88,43.78,43.82,157605.0,29.4374,29.4642,29.3971,29.424,157605.0
2020-08-19 14:00:00,43.83,43.92,43.78,43.86,259635.0,29.4307,29.4911,29.3971,29.4508,259635.0
2020-08-19 14:30:00,43.86,43.87,43.71,43.81,197935.0,29.4508,29.4575,29.3501,29.4172,197935.0
2020-08-19 15:00:00,43.8,43.91,43.66,43.69,348159.0,29.4105,29.4844,29.3165,29.3367,348159.0
2020-08-19 15:30:00,43.69,43.7,43.5,43.66,646238.0,29.3367,29.3434,29.2091,29.3165,646238.0
2020-08-20 09:30:00,43.38,43.49,43.16,43.21,525275.0,29.1285,29.2024,28.9808,29.0144,525275.0
2020-08-20 10:00:00,43.2,43.51,43.2,43.41,221202.0,29.0076,29.2158,29.0076,29.1487,221202.0
2020-08-20 10:30:00,43.41,43.47,43.3,43.32,222965.0,29.1487,29.1889,29.0748,29.0882,222965.0
2020-08-20 11:00:00,43.32,43.39,43.29,43.39,89497.0,29.0882,29.1352,29.0681,29.1352,89497.0
2020-08-20 11:30:00,43.38,43.42,43.32,43.38,201370.0,29.1285,29.1554,29.0882,29.1285,201370.0
2020-08-20 12:00:00,43.38,43.54,43.31,43.52,397025.0,29.1285,29.2359,29.0815,29.2225,397025.0
2020-08-20 12:30:00,43.51,43.59,43.5,43.51,253933.0,29.2158,29.2695,29.2091,29.2158,253933.0
2020-08-20 13:00:00,43.51,43.51,43.44,43.45,165336.0,29.2158,29.2158,29.1688,29.1755,165336.0
2020-08-20 13:30:00,43.46,43.54,43.42,43.5,240407.0,29.1822,29.2359,29.1554,29.2091,240407.0
2020-08-20 14:00:00,43.5,43.81,43.42,43.47,377096.0,29.2091,29.4172,29.1554,29.1889,377096.0
2020-08-20 14:30:00,43.48,43.49,43.36,43.42,369359.0,29.1957,29.2024,29.1151,29.1554,369359.0
2020-08-20 15:00:00,43.41,43.48,43.39,43.44,363296.0,29.1487,29.1957,29.1352,29.1688,363296.0
2020-08-20 15:30:00,43.43,43.56,43.33,43.5,1102976.0,29.1621,29.2494,29.0949,29.2091,1102976.0
2020-08-21 09:30:00,43.59,43.65,43.42,43.44,688482.0,29.2695,29.3098,29.1554,29.1688,688482.0
2020-08-21 10:00:00,43.45,43.46,43.26,43.29,246355.0,29.1755,29.1822,29.0479,29.0681,246355.0
2020-08-21 10:30:00,43.29,43.29,43.14,43.15,191986.0,29.0681,29.0681,28.9674,28.9741,191986.0
2020-08-21 11:00:00,43.16,43.3,43.15,43.18,149315.0,28.9808,29.0748,28.9741,28.9942,149315.0
2020-08-21 11:30:00,43.18,43.33,43.17,43.29,134752.0,28.9942,29.0949,28.9875,29.0681,134752.0
2020-08-21 12:00:00,43.28,43.35,43.26,43.3,120765.0,29.0614,29.1084,29.0479,29.0748,120765.0
2020-08-21 12:30:00,43.3,43.38,43.23,43.38,125751.0,29.0748,29.1285,29.0278,29.1285,125751.0
2020-08-21 13:00:00,43.37,43.48,43.37,43.42,104550.0,29.1218,29.1957,29.1218,29.1554,104550.0
2020-08-21 13:30:00,43.43,43.55,43.41,43.52,151218.0,29.1621,29.2427,29.1487,29.2225,151218.0
2020-08-21 14:00:00,43.53,43.53,43.39,43.49,150477.0,29.2292,29.2292,29.1352,29.2024,150477.0
2020-08-21 14:30:00,43.49,43.61,43.48,43.56,129780.0,29.2024,29.283,29.1957,29.2494,129780.0
2020-08-21 15:00:00,43.55,43.59,43.51,43.53,163408.0,29.2427,29.2695,29.2158,29.2292,163408.0
2020-08-21 15:30:00,43.53,43.6,43.41,43.46,669491.0,29.2292,29.2762,29.1487,29.1822,669491.0
2020-08-24 09:30:00,43.58,43.81,43.45,43.74,452244.0,29.2628,29.4172,29.1755,29.3702,452244.0
2020-08-24 10:00:00,43.74,44.15,43.72,44.11,440409.0,29.3702,29.6455,29.3568,29.6187,440409.0
2020-08-24 10:30:00,44.11,44.39,44.09,44.37,475544.0,29.6187,29.8067,29.6053,29.7933,475544.0
2020-08-24 11:00:00,44.37,44.41,44.25,44.37,269207.0,29.7933,29.8201,29.7127,29.7933,269207.0
2020-08-24 11:30:00,44.38,44.43,44.19,44.21,199969.0,29.8,29.8336,29.6724,29.6858,199969.0
2020-08-24 12:00:00,44.2,44.37,44.17,44.37,270739.0,29.6791,29.7933,29.659,29.7933,270739.0
2020-08-24 12:30:00,44.37,44.46,44.35,44.38,218070.0,29.7933,29.8537,29.7798,29.8,218070.0
2020-08-24 13:00:00,44.38,44.42,44.33,44.37,369671.0,29.8,29.8268,29.7664,29.7933,369671.0
2020-08-24 13:30:00,44.37,44.44,44.16,44.18,544747.0,29.7933,29.8403,29.6523,29.6657,544747.0
2020-08-24 14:00:00,44.18,44.22,44.12,44.19,393214.0,29.6657,29.6925,29.6254,29.6724,393214.0
2020-08-24 14:30:00,44.2,44.29,44.07,44.22,534933.0,29.6791,29.7396,29.5918,29.6925,534933.0
2020-08-24 15:00:00,44.22,44.24,44.06,44.11,919929.0,29.6925,29.706,29.5851,29.6187,919929.0
2020-08-24 15:30:00,44.1,44.14,44.03,44.05,1612937.0,29.612,29.6388,29.565,29.5784,1612937.0
2020-08-25 09:30:00,44.3,44.3,43.78,43.79,966617.0,29.7463,29.7463,29.3971,29.4038,966617.0
2020-08-25 10:00:00,43.78,43.9,43.63,43.84,422881.0,29.3971,29.4777,29.2964,29.4374,422881.0
2020-08-25 10:30:00,43.84,43.96,43.8,43.82,177593.0,29.4374,29.518,29.4105,29.424,177593.0
2020-08-25 11:00:00,43.83,43.87,43.67,43.72,298799.0,29.4307,29.4575,29.3232,29.3568,298799.0
2020-08-25 11:30:00,43.73,43.76,43.64,43.65,172521.0,29.3635,29.3837,29.3031,29.3098,172521.0
2020-08-25 12:00:00,43.65,43.69,43.51,43.54,322566.0,29.3098,29.3367,29.2158,29.2359,322566.0
2020-08-25 12:30:00,43.54,43.75,43.51,43.72,248644.0,29.2359,29.377,29.2158,29.3568,248644.0
2020-08-25 13:00:00,43.72,43.8,43.68,43.72,262566.0,29.3568,29.4105,29.33,29.3568,262566.0
2020-08-25 13:30:00,43.71,43.79,43.5,43.52,443587.0,29.3501,29.4038,29.2091,29.2225,443587.0
2020-08-25 14:00:00,43.52,43.56,43.5,43.53,262232.0,29.2225,29.2494,29.2091,29.2292,262232.0
2020-08-25 14:30:00,43.54,43.59,43.51,43.54,390799.0,29.2359,29.2695,29.2158,29.2359,390799.0
2020-08-25 15:00:00,43.54,43.6,43.53,43.59,220103.0,29.2359,29.2762,29.2292,29.2695,220103.0
2020-08-25 15:30:00,43.59,43.63,43.51,43.52,699937.0,29.2695,29.2964,29.2158,29.2225,699937.0
2020-08-26 09:30:00,43.22,43.62,43.14,43.51,560774.0,29.0211,29.2897,28.9674,29.2158,560774.0
2020-08-26 10:00:00,43.5,43.65,43.2,43.2,883619.0,29.2091,29.3098,29.0076,29.0076,883619.0
2020-08-26 10:30:00,43.18,43.18,42.93,42.95,689128.0,28.9942,28.9942,28.8263,28.8398,689128.0
2020-08-26 11:00:00,42.95,43.06,42.93,43.04,298687.0,28.8398,28.9136,28.8263,28.9002,298687.0
2020-08-26 11:30:00,43.04,43.16,42.95,43.16,410701.0,28.9002,28.9808,28.8398,28.9808,410701.0
2020-08-26 12:00:00,43.16,43.18,43.0,43.02,954617.0,28.9808,28.9942,28.8734,28.8868,954617.0
2020-08-26 12:30:00,43.02,43.19,43.0,43.17,363139.0,28.8868,29.0009,28.8734,28.9875,363139.0
2020-08-26 13:00:00,43.18,43.36,43.16,43.34,339799.0,28.9942,29.1151,28.9808,29.1017,339799.0
2020-08-26 13:30:00,43.33,43.43,43.31,43.34,227841.0,29.0949,29.1621,29.0815,29.1017,227841.0
2020-08-26 14:00:00,43.33,43.59,43.33,43.56,249116.0,29.0949,29.2695,29.0949,29.2494,249116.0
2020-08-26 14:30:00,43.56,43.64,43.45,43.49,364008.0,29.2494,29.3031,29.1755,29.2024,364008.0
2020-08-26 15:00:00,43.48,43.5,43.34,43.42,350948.0,29.1957,29.2091,29.1017,29.1554,350948.0
2020-08-26 15:30:00,43.41,43.41,43.16,43.19,1424378.0,29.1487,29.1487,28.9808,29.0009,1424378.0
2020-08-27 09:30:00,43.43,44.33,43.36,44.23,1135043.0,29.1621,29.7664,29.1151,29.6993,1135043.0
2020-08-27 10:00:00,44.23,44.37,43.91,44.12,462733.0,29.6993,29.7933,29.4844,29.6254,462733.0
2020-08-27 10:30:00,44.11,44.16,43.95,44.09,324403.0,29.6187,29.6523,29.5113,29.6053,324403.0
2020-08-27 11:00:00,44.08,44.09,43.8,43.91,299505.0,29.5985,29.6053,29.4105,29.4844,299505.0
2020-08-27 11:30:00,43.91,44.02,43.82,44.02,289480.0,29.4844,29.5583,29.424,29.5583,289480.0
2020-08-27 12:00:00,44.02,44.02,43.89,43.9,241608.0,29.5583,29.5583,29.471,29.4777,241608.0
2020-08-27 12:30:00,43.89,43.93,43.73,43.84,284647.0,29.471,29.4978,29.3635,29.4374,284647.0
2020-08-27 13:00:00,43.84,43.94,43.76,43.82,242774.0,29.4374,29.5045,29.3837,29.424,242774.0
2020-08-27 13:30:00,43.82,43.85,43.68,43.78,241233.0,29.424,29.4441,29.33,29.3971,241233.0
2020-08-27 14:00:00,43.77,43.91,43.77,43.84,278004.0,29.3904,29.4844,29.3904,29.4374,278004.0
2020-08-27 14:30:00,43.83,43.9,43.77,43.89,338602.0,29.4307,29.4777,29.3904,29.471,338602.0
2020-08-27 15:00:00,43.88,43.9,43.82,43.89,423629.0,29.4642,29.4777,29.424,29.471,423629.0
2020-08-27 15:30:00,43.88,43.91,43.73,43.76,837321.0,29.4642,29.4844,29.3635,29.3837,837321.0
2020-08-28 09:30:00,43.84,43.86,43.52,43.7,537577.0,29.4374,29.4508,29.2225,29.3434,537577.0
2020-08-28 10:00:00,43.7,43.7,43.46,43.52,349316.0,29.3434,29.3434,29.1822,29.2225,349316.0
2020-08-28 10:30:00,43.52,43.7,43.48,43.65,189640.0,29.2225,29.3434,29.1957,29.3098,189640.0
2020-08-28 11:00:00,43.65,43.73,43.59,43.59,155467.0,29.3098,29.3635,29.2695,29.2695,155467.0
2020-08-28 11:30:00,43.6,43.71,43.58,43.69,151623.0,29.2762,29.3501,29.2628,29.3367,151623.0
2020-08-28 12:00:00,43.68,43.71,43.62,43.66,146145.0,29.33,29.3501,29.2897,29.3165,146145.0
2020-08-28 12:30:00,43.66,43.74,43.59,43.71,334689.0,29.3165,29.3702,29.2695,29.3501,334689.0
2020-08-28 13:00:00,43.71,43.81,43.68,43.73,218760.0,29.3501,29.4172,29.33,29.3635,218760.0
2020-08-28 13:30:00,43.72,43.73,43.64,43.66,214640.0,29.3568,29.3635,29.3031,29.3165,214640.0
2020-08-28 14:00:00,43.65,43.83,43.62,43.81,228470.0,29.3098,29.4307,29.2897,29.4172,228470.0
2020-08-28 14:30:00,43.8,43.83,43.71,43.75,214350.0,29.4105,29.4307,29.3501,29.377,214350.0
2020-08-28 15:00:00,43.76,43.9,43.7,43.84,328185.0,29.3837,29.4777,29.3434,29.4374,328185.0
2020-08-28 15:30:00,43.83,43.95,43.78,43.94,720351.0,29.4307,29.5113,29.3971,29.5045,720351.0
2020-08-31 09:30:00,43.88,43.99,43.78,43.89,586239.0,29.4642,29.5381,29.3971,29.471,586239.0
2020-08-31 10:00:00,43.9,43.98,43.81,43.87,259091.0,29.4777,29.5314,29.4172,29.4575,259091.0
2020-08-31 10:30:00,43.88,43.95,43.62,43.65,495329.0,29.4642,29.5113,29.2897,29.3098,495329.0
2020-08-31 11:00:00,43.66,43.85,43.59,43.79,389277.0,29.3165,29.4441,29.2695,29.4038,389277.0
2020-08-31 11:30:00,43.79,43.97,43.69,43.77,547160.0,29.4038,29.5247,29.3367,29.3904,547160.0
2020-08-31 12:00:00,43.77,43.82,43.74,43.79,270055.0,29.3904,29.424,29.3702,29.4038,270055.0
2020-08-31 12:30:00,43.79,43.83,43.74,43.77,227164.0,29.4038,29.4307,29.3702,29.3904,227164.0
2020-08-31 13:00:00,43.77,43.88,43.75,43.82,229810.0,29.3904,29.4642,29.377,29.424,229810.0
2020-08-31 13:30:00,43.82,43.83,43.65,43.68,260074.0,29.424,29.4307,29.3098,29.33,260074.0
2020-08-31 14:00:00,43.68,43.78,43.67,43.69,273021.0,29.33,29.3971,29.3232,29.3367,273021.0
2020-08-31 14:30:00,43.69,43.84,43.67,43.8,348534.0,29.3367,29.4374,29.3232,29.4105,348534.0
2020-08-31 15:00:00,43.8,43.82,43.74,43.79,439312.0,29.4105,29.424,29.3702,29.4038,439312.0
2020-08-31 15:30:00,43.8,43.94,43.73,43.73,1537059.0,29.4105,29.5045,29.3635,29.3635,1537059.0
2020-09-01 09:30:00,43.65,43.69,43.34,43.42,726670.0,29.3098,29.3367,29.1017,29.1554,726670.0
2020-09-01 10:00:00,43.42,43.48,43.23,43.27,490308.0,29.1554,29.1957,29.0278,29.0547,490308.0
2020-09-01 10:30:00,43.27,43.42,43.2,43.41,378690.0,29.0547,29.1554,29.0076,29.1487,378690.0
2020-09-01 11:00:00,43.41,43.54,43.35,43.37,350991.0,29.1487,29.2359,29.1084,29.1218,350991.0
2020-09-01 11:30:00,43.36,43.38,43.23,43.3,414695.0,29.1151,29.1285,29.0278,29.0748,414695.0
2020-09-01 12:00:00,43.3,43.4,43.27,43.35,285953.0,29.0748,29.1419,29.0547,29.1084,285953.0
2020-09-01 12:30:00,43.34,43.35,43.29,43.33,188562.0,29.1017,29.1084,29.0681,29.0949,188562.0
2020-09-01 13:00:00,43.33,43.33,43.23,43.23,250989.0,29.0949,29.0949,29.0278,29.0278,250989.0
2020-09-01 13:30:00,43.23,43.26,43.07,43.12,484452.0,29.0278,29.0479,28.9204,28.9539,484452.0
2020-09-01 14:00:00,43.13,43.21,43.12,43.17,189190.0,28.9606,29.0144,28.9539,28.9875,189190.0
2020-09-01 14:30:00,43.17,43.28,43.15,43.25,347223.0,28.9875,29.0614,28.9741,29.0412,347223.0
2020-09-01 15:00:00,43.24,43.27,43.12,43.13,339678.0,29.0345,29.0547,28.9539,28.9606,339678.0
2020-09-01 15:30:00,43.13,43.18,43.04,43.12,1211260.0,28.9606,28.9942,28.9002,28.9539,1211260.0
2020-09-02 09:30:00,43.07,43.68,42.9,43.66,943439.0,28.9204,29.33,28.8062,29.3165,943439.0
2020-09-02 10:00:00,43.66,43.67,43.24,43.3,432470.0,29.3165,29.3232,29.0345,29.0748,432470.0
2020-09-02 10:30:00,43.31,43.39,43.09,43.1,462133.0,29.0815,29.1352,28.9338,28.9405,462133.0
2020-09-02 11:00:00,43.1,43.43,43.09,43.38,547210.0,28.9405,29.1621,28.9338,29.1285,547210.0
2020-09-02 11:30:00,43.39,43.55,43.36,43.47,389239.0,29.1352,29.2427,29.1151,29.1889,389239.0
2020-09-02 12:00:00,43.46,43.47,43.27,43.3,327756.0,29.1822,29.1889,29.0547,29.0748,327756.0
2020-09-02 12:30:00,43.3,43.41,43.3,43.37,206608.0,29.0748,29.1487,29.0748,29.1218,206608.0
2020-09-02 13:00:00,43.36,43.41,43.33,43.35,257650.0,29.1151,29.1487,29.0949,29.1084,257650.0
2020-09-02 13:30:00,43.35,43.42,43.33,43.34,311589.0,29.1084,29.1554,29.0949,29.1017,311589.0
2020-09-02 14:00:00,43.34,43.39,43.28,43.34,274340.0,29.1017,29.1352,29.0614,29.1017,274340.0
2020-09-02 14:30:00,43.34,43.45,43.25,43.44,602475.0,29.1017,29.1755,29.0412,29.1688,602475.0
2020-09-02 15:00:00,43.44,43.69,43.42,43.68,446673.0,29.1688,29.3367,29.1554,29.33,446673.0
2020-09-02 15:30:00,43.68,43.9,43.64,43.76,1132232.0,29.33,29.4777,29.3031,29.3837,1132232.0
2020-09-03 09:30:00,43.95,44.78,43.93,44.55,2015471.0,29.5113,30.0686,29.4978,29.9141,2015471.0
2020-09-03 10:00:00,44.54,44.64,44.25,44.28,534770.0,29.9074,29.9746,29.7127,29.7328,534770.0
2020-09-03 10:30:00,44.3,44.54,44.23,44.29,513594.0,29.7463,29.9074,29.6993,29.7396,513594.0
2020-09-03 11:00:00,44.29,44.29,43.62,43.88,595855.0,29.7396,29.7396,29.2897,29.4642,595855.0
2020-09-03 11:30:00,43.87,43.95,43.68,43.75,535647.0,29.4575,29.5113,29.33,29.377,535647.0
2020-09-03 12:00:00,43.75,43.94,43.67,43.71,357817.0,29.377,29.5045,29.3232,29.3501,357817.0
2020-09-03 12:30:00,43.72,43.83,43.66,43.66,531027.0,29.3568,29.4307,29.3165,29.3165,531027.0
2020-09-03 13:00:00,43.66,43.67,43.29,43.37,631794.0,29.3165,29.3232,29.0681,29.1218,631794.0
2020-09-03 13:30:00,43.36,43.36,43.12,43.18,520806.0,29.1151,29.1151,28.9539,28.9942,520806.0
2020-09-03 14:00:00,43.17,43.23,43.06,43.22,403080.0,28.9875,29.0278,28.9136,29.0211,403080.0
2020-09-03 14:30:00,43.22,43.43,43.11,43.14,496010.0,29.0211,29.1621,28.9472,28.9674,496010.0
2020-09-03 15:00:00,43.15,43.25,43.1,43.11,389396.0,28.9741,29.0412,28.9405,28.9472,389396.0
2020-09-03 15:30:00,43.11,43.39,43.0,43.26,1562661.0,28.9472,29.1352,28.8734,29.0479,1562661.0
2020-09-04 09:30:00,43.51,43.94,43.39,43.65,972202.0,29.2158,29.5045,29.1352,29.3098,972202.0
2020-09-04 10:00:00,43.65,43.72,43.3,43.39,758732.0,29.3098,29.3568,29.0748,29.1352,758732.0
2020-09-04 10:30:00,43.39,43.5,43.15,43.36,632180.0,29.1352,29.2091,28.9741,29.1151,632180.0
2020-09-04 11:00:00,43.38,43.44,42.91,43.0,755755.0,29.1285,29.1688,28.8129,28.8734,755755.0
2020-09-04 11:30:00,43.0,43.14,42.8,42.81,420476.0,28.8734,28.9674,28.7391,28.7458,420476.0
2020-09-04 12:00:00,42.81,43.02,42.77,43.02,454982.0,28.7458,28.8868,28.7189,28.8868,454982.0
2020-09-04 12:30:00,43.03,43.2,42.95,43.05,400688.0,28.8935,29.0076,28.8398,28.9069,400688.0
2020-09-04 13:00:00,43.05,43.22,43.05,43.16,200887.0,28.9069,29.0211,28.9069,28.9808,200887.0
2020-09-04 13:30:00,43.16,43.21,43.05,43.19,282280.0,28.9808,29.0144,28.9069,29.0009,282280.0
2020-09-04 14:00:00,43.18,43.35,43.15,43.29,250469.0,28.9942,29.1084,28.9741,29.0681,250469.0
2020-09-04 14:30:00,43.29,43.57,43.25,43.55,430109.0,29.0681,29.2561,29.0412,29.2427,430109.0
2020-09-04 15:00:00,43.55,43.7,43.47,43.64,658887.0,29.2427,29.3434,29.1889,29.3031,658887.0
2020-09-04 15:30:00,43.64,43.64,43.35,43.48,945550.0,29.3031,29.3031,29.1084,29.1957,945550.0
2020-09-08 09:30:00,43.7,44.07,43.16,43.27,1215875.0,29.3434,29.5918,28.9808,29.0547,1215875.0
2020-09-08 10:00:00,43.27,43.28,42.91,43.08,893530.0,29.0547,29.0614,28.8129,28.9271,893530.0
2020-09-08 10:30:00,43.07,43.12,42.74,42.75,641100.0,28.9204,28.9539,28.6988,28.7055,641100.0
2020-09-08 11:00:00,42.75,42.98,42.7,42.94,414182.0,28.7055,28.8599,28.6719,28.8331,414182.0
2020-09-08 11:30:00,42.93,43.05,42.85,42.93,386099.0,28.8263,28.9069,28.7726,28.8263,386099.0
2020-09-08 12:00:00,42.93,43.12,42.9,43.0,339378.0,28.8263,28.9539,28.8062,28.8734,339378.0
2020-09-08 12:30:00,43.0,43.01,42.85,42.94,243378.0,28.8734,28.8801,28.7726,28.8331,243378.0
2020-09-08 13:00:00,42.94,43.2,42.92,43.17,316362.0,28.8331,29.0076,28.8196,28.9875,316362.0
2020-09-08 13:30:00,43.16,43.19,43.06,43.12,268977.0,28.9808,29.0009,28.9136,28.9539,268977.0
2020-09-08 14:00:00,43.12,43.25,43.08,43.11,256853.0,28.9539,29.0412,28.9271,28.9472,256853.0
2020-09-08 14:30:00,43.11,43.14,42.89,43.03,333267.0,28.9472,28.9674,28.7995,28.8935,333267.0
2020-09-08 15:00:00,43.03,43.11,42.86,43.11,409477.0,28.8935,28.9472,28.7793,28.9472,409477.0
2020-09-08 15:30:00,43.11,43.25,43.0,43.07,1003807.0,28.9472,29.0412,28.8734,28.9204,1003807.0
2020-09-09 09:30:00,43.37,43.93,43.31,43.84,707555.0,29.1218,29.4978,29.0815,29.4374,707555.0
2020-09-09 10:00:00,43.84,43.99,43.69,43.7,424149.0,29.4374,29.5381,29.3367,29.3434,424149.0
2020-09-09 10:30:00,43.7,43.81,43.45,43.51,566505.0,29.3434,29.4172,29.1755,29.2158,566505.0
2020-09-09 11:00:00,43.52,43.81,43.51,43.76,258792.0,29.2225,29.4172,29.2158,29.3837,258792.0
2020-09-09 11:30:00,43.76,43.83,43.69,43.75,279413.0,29.3837,29.4307,29.3367,29.377,279413.0
2020-09-09 12:00:00,43.75,43.89,43.73,43.74,352378.0,29.377,29.471,29.3635,29.3702,352378.0
2020-09-09 12:30:00,43.75,43.93,43.75,43.91,188177.0,29.377,29.4978,29.377,29.4844,188177.0
2020-09-09 13:00:00,43.91,44.05,43.9,43.96,342634.0,29.4844,29.5784,29.4777,29.518,342634.0
2020-09-09 13:30:00,43.97,44.07,43.95,44.02,232617.0,29.5247,29.5918,29.5113,29.5583,232617.0
2020-09-09 14:00:00,44.02,44.05,43.92,44.0,207902.0,29.5583,29.5784,29.4911,29.5448,207902.0
2020-09-09 14:30:00,44.0,44.11,43.99,44.07,269640.0,29.5448,29.6187,29.5381,29.5918,269640.0
2020-09-09 15:00:00,44.08,44.17,44.01,44.04,385020.0,29.5985,29.659,29.5515,29.5717,385020.0
2020-09-09 15:30:00,44.04,44.08,43.75,43.8,2142187.0,29.5717,29.5985,29.377,29.4105,2142187.0
2020-09-10 09:30:00,43.9,43.9,43.55,43.78,833062.0,29.4777,29.4777,29.2427,29.3971,833062.0
2020-09-10 10:00:00,43.78,43.79,43.53,43.62,346906.0,29.3971,29.4038,29.2292,29.2897,346906.0
2020-09-10 10:30:00,43.63,43.78,43.5,43.52,537686.0,29.2964,29.3971,29.2091,29.2225,537686.0
2020-09-10 11:00:00,43.52,43.64,43.43,43.59,398612.0,29.2225,29.3031,29.1621,29.2695,398612.0
2020-09-10 11:30:00,43.59,43.66,43.46,43.49,263822.0,29.2695,29.3165,29.1822,29.2024,263822.0
2020-09-10 12:00:00,43.48,43.66,43.45,43.66,312116.0,29.1957,29.3165,29.1755,29.3165,312116.0
2020-09-10 12:30:00,43.66,43.69,43.48,43.59,337092.0,29.3165,29.3367,29.1957,29.2695,337092.0
2020-09-10 13:00:00,43.6,43.85,43.58,43.74,189257.0,29.2762,29.4441,29.2628,29.3702,189257.0
2020-09-10 13:30:00,43.75,43.78,43.63,43.66,369489.0,29.377,29.3971,29.2964,29.3165,369489.0
2020-09-10 14:00:00,43.65,43.75,43.45,43.48,374195.0,29.3098,29.377,29.1755,29.1957,374195.0
2020-09-10 14:30:00,43.47,43.63,43.42,43.52,587135.0,29.1889,29.2964,29.1554,29.2225,587135.0
2020-09-10 15:00:00,43.52,43.61,43.27,43.38,550473.0,29.2225,29.283,29.0547,29.1285,550473.0
2020-09-10 15:30:00,43.38,43.54,43.33,43.34,1042178.0,29.1285,29.2359,29.0949,29.1017,1042178.0
2020-09-11 09:30:00,43.47,43.56,43.16,43.23,1016675.0,29.1889,29.2494,28.9808,29.0278,1016675.0
2020-09-11 10:00:00,43.22,43.61,43.2,43.4,596711.0,29.0211,29.283,29.0076,29.1419,596711.0
2020-09-11 10:30:00,43.4,43.48,43.34,43.41,338902.0,29.1419,29.1957,29.1017,29.1487,338902.0
2020-09-11 11:00:00,43.41,43.55,43.36,43.5,437503.0,29.1487,29.2427,29.1151,29.2091,437503.0
2020-09-11 11:30:00,43.5,43.57,43.39,43.52,336166.0,29.2091,29.2561,29.1352,29.2225,336166.0
2020-09-11 12:00:00,43.51,43.66,43.46,43.59,295522.0,29.2158,29.3165,29.1822,29.2695,295522.0
2020-09-11 12:30:00,43.59,43.62,43.43,43.44,422641.0,29.2695,29.2897,29.1621,29.1688,422641.0
2020-09-11 13:00:00,43.45,43.49,43.28,43.3,495354.0,29.1755,29.2024,29.0614,29.0748,495354.0
2020-09-11 13:30:00,43.3,43.32,43.19,43.23,586193.0,29.0748,29.0882,29.0009,29.0278,586193.0
2020-09-11 14:00:00,43.23,43.3,43.15,43.25,466175.0,29.0278,29.0748,28.9741,29.0412,466175.0
2020-09-11 14:30:00,43.26,43.55,43.25,43.46,404767.0,29.0479,29.2427,29.0412,29.1822,404767.0
2020-09-11 15:00:00,43.47,43.59,43.35,43.54,597540.0,29.1889,29.2695,29.1084,29.2359,597540.0
2020-09-11 15:30:00,43.54,43.73,43.53,43.59,1057774.0,29.2359,29.3635,29.2292,29.2695,1057774.0
2020-09-14 09:30:00,42.9,42.94,42.62,42.91,1272171.0,29.3823,29.4097,29.1906,29.3892,1272171.0
2020-09-14 10:00:00,42.92,43.19,42.82,43.15,930845.0,29.396,29.581,29.3275,29.5536,930845.0
2020-09-14 10:30:00,43.14,43.23,43.01,43.02,822918.0,29.5467,29.6083,29.4577,29.4645,822918.0
2020-09-14 11:00:00,43.02,43.12,42.94,43.07,566636.0,29.4645,29.533,29.4097,29.4988,566636.0
2020-09-14 11:30:00,43.08,43.17,43.04,43.16,551188.0,29.5056,29.5673,29.4782,29.5604,551188.0
2020-09-14 12:00:00,43.16,43.36,43.16,43.36,423526.0,29.5604,29.6974,29.5604,29.6974,423526.0
2020-09-14 12:30:00,43.36,43.36,43.18,43.22,413097.0,29.6974,29.6974,29.5741,29.6015,413097.0
2020-09-14 13:00:00,43.23,43.31,43.2,43.27,301364.0,29.6083,29.6631,29.5878,29.6357,301364.0
2020-09-14 13:30:00,43.27,43.32,43.2,43.26,328571.0,29.6357,29.67,29.5878,29.6289,328571.0
2020-09-14 14:00:00,43.26,43.3,43.22,43.24,357201.0,29.6289,29.6563,29.6015,29.6152,357201.0
2020-09-14 14:30:00,43.24,43.25,43.11,43.18,456072.0,29.6152,29.622,29.5262,29.5741,456072.0
2020-09-14 15:00:00,43.18,43.19,43.02,43.09,354560.0,29.5741,29.581,29.4645,29.5125,354560.0
2020-09-14 15:30:00,43.09,43.19,43.0,43.0,1164660.0,29.5125,29.581,29.4508,29.4508,1164660.0
2020-09-15 09:30:00,43.1,43.31,42.95,43.02,756671.0,29.5193,29.6631,29.4166,29.4645,756671.0
2020-09-15 10:00:00,43.01,43.21,42.96,43.14,461130.0,29.4577,29.5946,29.4234,29.5467,461130.0
2020-09-15 10:30:00,43.14,43.36,43.12,43.33,497040.0,29.5467,29.6974,29.533,29.6768,497040.0
2020-09-15 11:00:00,43.33,43.39,43.18,43.24,305147.0,29.6768,29.7179,29.5741,29.6152,305147.0
2020-09-15 11:30:00,43.25,43.25,43.05,43.07,264015.0,29.622,29.622,29.4851,29.4988,264015.0
2020-09-15 12:00:00,43.07,43.11,42.99,43.1,270571.0,29.4988,29.5262,29.444,29.5193,270571.0
2020-09-15 12:30:00,43.09,43.1,43.0,43.05,218651.0,29.5125,29.5193,29.4508,29.4851,218651.0
2020-09-15 13:00:00,43.04,43.1,43.01,43.07,176228.0,29.4782,29.5193,29.4577,29.4988,176228.0
2020-09-15 13:30:00,43.07,43.1,43.0,43.04,175379.0,29.4988,29.5193,29.4508,29.4782,175379.0
2020-09-15 14:00:00,43.04,43.06,42.98,43.0,178663.0,29.4782,29.4919,29.4371,29.4508,178663.0
2020-09-15 14:30:00,42.99,43.0,42.94,42.98,267019.0,29.444,29.4508,29.4097,29.4371,267019.0
2020-09-15 15:00:00,42.98,42.99,42.83,42.85,409950.0,29.4371,29.444,29.3344,29.3481,409950.0
2020-09-15 15:30:00,42.85,42.88,42.71,42.76,1952678.0,29.3481,29.3686,29.2522,29.2864,1952678.0
2020-09-16 09:30:00,42.88,42.91,42.69,42.81,712653.0,29.3686,29.3892,29.2385,29.3207,712653.0
2020-09-16 10:00:00,42.82,42.85,42.67,42.69,518153.0,29.3275,29.3481,29.2248,29.2385,518153.0
2020-09-16 10:30:00,42.68,42.8,42.64,42.75,414720.0,29.2317,29.3138,29.2043,29.2796,414720.0
2020-09-16 11:00:00,42.74,42.75,42.67,42.7,576664.0,29.2727,29.2796,29.2248,29.2453,576664.0
2020-09-16 11:30:00,42.7,42.71,42.64,42.69,298383.0,29.2453,29.2522,29.2043,29.2385,298383.0
2020-09-16 12:00:00,42.68,42.71,42.67,42.7,358403.0,29.2317,29.2522,29.2248,29.2453,358403.0
2020-09-16 12:30:00,42.69,42.71,42.57,42.62,338354.0,29.2385,29.2522,29.1563,29.1906,338354.0
2020-09-16 13:00:00,42.62,42.63,42.58,42.59,316607.0,29.1906,29.1974,29.1632,29.17,316607.0
2020-09-16 13:30:00,42.58,42.63,42.57,42.6,244210.0,29.1632,29.1974,29.1563,29.1769,244210.0
2020-09-16 14:00:00,42.6,42.68,42.58,42.6,297083.0,29.1769,29.2317,29.1632,29.1769,297083.0
2020-09-16 14:30:00,42.6,42.62,42.42,42.5,623726.0,29.1769,29.1906,29.0536,29.1084,623726.0
2020-09-16 15:00:00,42.49,42.52,42.06,42.08,954871.0,29.1015,29.1221,28.807,28.8207,954871.0
2020-09-16 15:30:00,42.07,42.09,41.74,41.76,1938899.0,28.8139,28.8276,28.5878,28.6015,1938899.0
2020-09-17 09:30:00,41.58,41.73,41.26,41.56,797507.0,28.4783,28.581,28.2591,28.4646,797507.0
2020-09-17 10:00:00,41.58,41.96,41.55,41.91,453513.0,28.4783,28.7385,28.4577,28.7043,453513.0
2020-09-17 10:30:00,41.9,41.96,41.68,41.71,318319.0,28.6974,28.7385,28.5467,28.5673,318319.0
2020-09-17 11:00:00,41.71,41.83,41.56,41.61,385075.0,28.5673,28.6495,28.4646,28.4988,385075.0
2020-09-17 11:30:00,41.6,41.65,41.5,41.57,246889.0,28.492,28.5262,28.4235,28.4714,246889.0
2020-09-17 12:00:00,41.56,41.56,41.33,41.4,350902.0,28.4646,28.4646,28.307,28.355,350902.0
2020-09-17 12:30:00,41.39,41.41,41.26,41.29,473194.0,28.3481,28.3618,28.2591,28.2796,473194.0
2020-09-17 13:00:00,41.3,41.31,41.08,41.09,473358.0,28.2865,28.2933,28.1358,28.1427,473358.0
2020-09-17 13:30:00,41.09,41.14,40.98,41.09,516701.0,28.1427,28.1769,28.0673,28.1427,516701.0
2020-09-17 14:00:00,41.09,41.19,41.0,41.01,369280.0,28.1427,28.2111,28.081,28.0879,369280.0
2020-09-17 14:30:00,41.01,41.03,40.94,40.97,471621.0,28.0879,28.1016,28.0399,28.0605,471621.0
2020-09-17 15:00:00,40.97,41.04,40.82,40.9,552618.0,28.0605,28.1084,27.9577,28.0125,552618.0
2020-09-17 15:30:00,40.9,41.03,40.84,40.86,1851658.0,28.0125,28.1016,27.9714,27.9851,1851658.0
2020-09-18 09:30:00,40.88,41.04,40.38,40.56,2377717.0,27.9988,28.1084,27.6564,27.7797,2377717.0
2020-09-18 10:00:00,40.58,40.59,40.44,40.51,485527.0,27.7934,27.8002,27.6975,27.7454,485527.0
2020-09-18 10:30:00,40.52,40.53,40.28,40.31,637481.0,27.7523,27.7591,27.5879,27.6084,637481.0
2020-09-18 11:00:00,40.31,40.37,40.11,40.3,554187.0,27.6084,27.6495,27.4715,27.6016,554187.0
2020-09-18 11:30:00,40.3,40.44,40.27,40.36,337335.0,27.6016,27.6975,27.581,27.6427,337335.0
2020-09-18 12:00:00,40.36,40.37,40.23,40.32,401398.0,27.6427,27.6495,27.5536,27.6153,401398.0
2020-09-18 12:30:00,40.32,40.32,40.01,40.08,553658.0,27.6153,27.6153,27.403,27.4509,553658.0
2020-09-18 13:00:00,40.08,40.08,39.9,39.91,784810.0,27.4509,27.4509,27.3276,27.3345,784810.0
2020-09-18 13:30:00,39.9,39.98,39.71,39.97,785302.0,27.3276,27.3824,27.1975,27.3756,785302.0
2020-09-18 14:00:00,39.96,40.09,39.91,40.09,583172.0,27.3687,27.4578,27.3345,27.4578,583172.0
2020-09-18 14:30:00,40.09,40.14,40.05,40.1,657509.0,27.4578,27.492,27.4304,27.4646,657509.0
2020-09-18 15:00:00,40.11,40.13,39.49,40.02,933904.0,27.4715,27.4851,27.0468,27.4098,933904.0
2020-09-18 15:30:00,40.02,40.05,39.7,39.84,3810938.0,27.4098,27.4304,27.1906,27.2865,3810938.0
2020-09-21 09:30:00,39.68,39.8,38.88,39.1,1361205.0,27.1769,27.2591,26.629,26.7797,1361205.0
2020-09-21 10:00:00,39.1,39.1,38.68,39.03,887983.0,26.7797,26.7797,26.492,26.7318,887983.0
2020-09-21 10:30:00,39.03,39.05,38.92,38.96,398263.0,26.7318,26.7455,26.6564,26.6838,398263.0
2020-09-21 11:00:00,38.96,39.13,38.87,38.88,435972.0,26.6838,26.8002,26.6222,26.629,435972.0
2020-09-21 11:30:00,38.88,38.9,38.67,38.68,438132.0,26.629,26.6427,26.4852,26.492,438132.0
2020-09-21 12:00:00,38.67,38.79,38.6,38.72,416006.0,26.4852,26.5674,26.4372,26.5194,416006.0
2020-09-21 12:30:00,38.72,38.8,38.53,38.57,423690.0,26.5194,26.5742,26.3893,26.4167,423690.0
2020-09-21 13:00:00,38.58,38.72,38.52,38.66,357855.0,26.4235,26.5194,26.3825,26.4783,357855.0
2020-09-21 13:30:00,38.66,38.68,38.55,38.59,285409.0,26.4783,26.492,26.403,26.4304,285409.0
2020-09-21 14:00:00,38.58,38.61,38.5,38.53,354225.0,26.4235,26.4441,26.3688,26.3893,354225.0
2020-09-21 14:30:00,38.53,38.65,38.44,38.65,494491.0,26.3893,26.4715,26.3277,26.4715,494491.0
2020-09-21 15:00:00,38.64,38.74,38.61,38.7,377119.0,26.4646,26.5331,26.4441,26.5057,377119.0
2020-09-21 15:30:00,38.71,38.85,38.6,38.82,1201610.0,26.5126,26.6085,26.4372,26.5879,1201610.0
2020-09-22 09:30:00,39.0,39.42,38.86,39.04,835989.0,26.7112,26.9989,26.6153,26.7386,835989.0
2020-09-22 10:00:00,39.04,39.26,39.0,39.21,394636.0,26.7386,26.8893,26.7112,26.855,394636.0
2020-09-22 10:30:00,39.21,39.22,38.97,38.99,405199.0,26.855,26.8619,26.6907,26.7044,405199.0
2020-09-22 11:00:00,38.99,39.01,38.82,38.92,313481.0,26.7044,26.7181,26.5879,26.6564,313481.0
2020-09-22 11:30:00,38.93,38.94,38.8,38.84,384177.0,26.6633,26.6701,26.5742,26.6016,384177.0
2020-09-22 12:00:00,38.85,38.9,38.78,38.78,307187.0,26.6085,26.6427,26.5605,26.5605,307187.0
2020-09-22 12:30:00,38.79,38.82,38.67,38.68,311800.0,26.5674,26.5879,26.4852,26.492,311800.0
2020-09-22 13:00:00,38.68,38.76,38.64,38.76,245831.0,26.492,26.5468,26.4646,26.5468,245831.0
2020-09-22 13:30:00,38.75,38.8,38.73,38.76,269120.0,26.54,26.5742,26.5263,26.5468,269120.0
2020-09-22 14:00:00,38.76,38.83,38.64,38.67,326979.0,26.5468,26.5948,26.4646,26.4852,326979.0
2020-09-22 14:30:00,38.66,38.72,38.63,38.63,330416.0,26.4783,26.5194,26.4578,26.4578,330416.0
2020-09-22 15:00:00,38.63,38.66,38.56,38.64,405454.0,26.4578,26.4783,26.4099,26.4646,405454.0
2020-09-22 15:30:00,38.64,38.66,38.49,38.55,1411189.0,26.4646,26.4783,26.3619,26.403,1411189.0
2020-09-23 09:30:00,38.75,39.05,38.58,38.61,666289.0,26.54,26.7455,26.4235,26.4441,666289.0
2020-09-23 10:00:00,38.61,38.62,38.45,38.51,336559.0,26.4441,26.4509,26.3345,26.3756,336559.0
2020-09-23 10:30:00,38.51,38.55,38.41,38.5,353886.0,26.3756,26.403,26.3071,26.3688,353886.0
2020-09-23 11:00:00,38.5,38.6,38.46,38.5,335603.0,26.3688,26.4372,26.3414,26.3688,335603.0
2020-09-23 11:30:00,38.5,38.64,38.48,38.55,260054.0,26.3688,26.4646,26.3551,26.403,260054.0
2020-09-23 12:00:00,38.55,38.57,38.42,38.5,378316.0,26.403,26.4167,26.314,26.3688,378316.0
2020-09-23 12:30:00,38.5,38.65,38.49,38.62,210368.0,26.3688,26.4715,26.3619,26.4509,210368.0
2020-09-23 13:00:00,38.62,38.64,38.44,38.48,293125.0,26.4509,26.4646,26.3277,26.3551,293125.0
2020-09-23 13:30:00,38.48,38.49,38.33,38.44,320470.0,26.3551,26.3619,26.2523,26.3277,320470.0
2020-09-23 14:00:00,38.44,38.45,38.16,38.23,470699.0,26.3277,26.3345,26.1359,26.1838,470699.0
2020-09-23 14:30:00,38.23,38.25,38.1,38.11,379904.0,26.1838,26.1975,26.0948,26.1016,379904.0
2020-09-23 15:00:00,38.11,38.14,37.94,38.02,797420.0,26.1016,26.1222,25.9852,26.04,797420.0
2020-09-23 15:30:00,38.01,38.02,37.92,37.94,1461817.0,26.0332,26.04,25.9715,25.9852,1461817.0
2020-09-24 09:30:00,38.0,38.08,37.59,37.95,633244.0,26.0263,26.0811,25.7455,25.9921,633244.0
2020-09-24 10:00:00,37.94,38.23,37.93,38.02,464356.0,25.9852,26.1838,25.9784,26.04,464356.0
2020-09-24 10:30:00,38.02,38.27,37.97,38.21,538881.0,26.04,26.2112,26.0058,26.1701,538881.0
2020-09-24 11:00:00,38.21,38.29,37.99,38.02,318268.0,26.1701,26.2249,26.0195,26.04,318268.0
2020-09-24 11:30:00,38.02,38.34,37.98,38.3,331500.0,26.04,26.2592,26.0126,26.2318,331500.0
2020-09-24 12:00:00,38.3,38.47,38.26,38.44,340785.0,26.2318,26.3482,26.2044,26.3277,340785.0
2020-09-24 12:30:00,38.43,38.45,38.27,38.43,198391.0,26.3208,26.3345,26.2112,26.3208,198391.0
2020-09-24 13:00:00,38.42,38.6,38.41,38.52,488015.0,26.314,26.4372,26.3071,26.3825,488015.0
2020-09-24 13:30:00,38.53,38.62,38.48,38.51,402007.0,26.3893,26.4509,26.3551,26.3756,402007.0
2020-09-24 14:00:00,38.51,38.55,38.39,38.45,274373.0,26.3756,26.403,26.2934,26.3345,274373.0
2020-09-24 14:30:00,38.45,38.5,38.23,38.23,327122.0,26.3345,26.3688,26.1838,26.1838,327122.0
2020-09-24 15:00:00,38.24,38.32,38.14,38.23,407228.0,26.1907,26.2455,26.1222,26.1838,407228.0
2020-09-24 15:30:00,38.23,38.41,38.19,38.33,998583.0,26.1838,26.3071,26.1564,26.2523,998583.0
2020-09-25 09:30:00,38.16,38.41,38.09,38.14,705165.0,26.1359,26.3071,26.0879,26.1222,705165.0
2020-09-25 10:00:00,38.14,38.28,37.91,38.01,418150.0,26.1222,26.2181,25.9647,26.0332,418150.0
2020-09-25 10:30:00,38.01,38.16,37.91,37.95,466799.0,26.0332,26.1359,25.9647,25.9921,466799.0
2020-09-25 11:00:00,37.95,38.14,37.92,38.05,313085.0,25.9921,26.1222,25.9715,26.0606,313085.0
2020-09-25 11:30:00,38.06,38.13,37.86,37.87,273159.0,26.0674,26.1153,25.9304,25.9373,273159.0
2020-09-25 12:00:00,37.87,37.95,37.78,37.82,373238.0,25.9373,25.9921,25.8756,25.903,373238.0
2020-09-25 12:30:00,37.82,38.0,37.81,38.0,167507.0,25.903,26.0263,25.8962,26.0263,167507.0
2020-09-25 13:00:00,38.0,38.15,37.96,38.06,251721.0,26.0263,26.129,25.9989,26.0674,251721.0
2020-09-25 13:30:00,38.06,38.26,38.06,38.16,203848.0,26.0674,26.2044,26.0674,26.1359,203848.0
2020-09-25 14:00:00,38.15,38.26,38.12,38.18,369878.0,26.129,26.2044,26.1085,26.1496,369878.0
2020-09-25 14:30:00,38.17,38.2,38.04,38.12,455366.0,26.1427,26.1633,26.0537,26.1085,455366.0
2020-09-25 15:00:00,38.12,38.31,38.07,38.28,513022.0,26.1085,26.2386,26.0742,26.2181,513022.0
2020-09-25 15:30:00,38.27,38.32,38.13,38.26,735722.0,26.2112,26.2455,26.1153,26.2044,735722.0
2020-09-28 09:30:00,38.47,39.09,38.47,38.9,888169.0,26.3482,26.7728,26.3482,26.6427,888169.0
2020-09-28 10:00:00,38.91,39.21,38.81,39.07,358195.0,26.6496,26.855,26.5811,26.7592,358195.0
2020-09-28 10:30:00,39.07,39.21,38.92,39.08,468534.0,26.7592,26.855,26.6564,26.766,468534.0
2020-09-28 11:00:00,39.08,39.15,38.91,39.0,328240.0,26.766,26.8139,26.6496,26.7112,328240.0
2020-09-28 11:30:00,39.0,39.17,38.98,39.16,456900.0,26.7112,26.8276,26.6975,26.8208,456900.0
2020-09-28 12:00:00,39.15,39.17,39.04,39.05,253147.0,26.8139,26.8276,26.7386,26.7455,253147.0
2020-09-28 12:30:00,39.05,39.13,39.0,39.13,176194.0,26.7455,26.8002,26.7112,26.8002,176194.0
2020-09-28 13:00:00,39.13,39.14,39.03,39.08,163255.0,26.8002,26.8071,26.7318,26.766,163255.0
2020-09-28 13:30:00,39.08,39.15,39.05,39.1,243858.0,26.766,26.8139,26.7455,26.7797,243858.0
2020-09-28 14:00:00,39.1,39.12,39.04,39.08,228679.0,26.7797,26.7934,26.7386,26.766,228679.0
2020-09-28 14:30:00,39.08,39.09,38.97,39.02,276169.0,26.766,26.7728,26.6907,26.7249,276169.0
2020-09-28 15:00:00,39.02,39.02,38.87,38.94,302484.0,26.7249,26.7249,26.6222,26.6701,302484.0
2020-09-28 15:30:00,38.95,38.96,38.77,38.96,1276079.0,26.677,26.6838,26.5537,26.6838,1276079.0
2020-09-29 09:30:00,39.02,39.02,38.6,38.69,838139.0,26.7249,26.7249,26.4372,26.4989,838139.0
2020-09-29 10:00:00,38.69,38.87,38.57,38.86,402290.0,26.4989,26.6222,26.4167,26.6153,402290.0
2020-09-29 10:30:00,38.85,38.93,38.58,38.66,899257.0,26.6085,26.6633,26.4235,26.4783,899257.0
2020-09-29 11:00:00,38.66,38.68,38.55,38.6,485578.0,26.4783,26.492,26.403,26.4372,485578.0
2020-09-29 11:30:00,38.6,38.73,38.51,38.52,358792.0,26.4372,26.5263,26.3756,26.3825,358792.0
2020-09-29 12:00:00,38.53,38.55,38.42,38.48,286034.0,26.3893,26.403,26.314,26.3551,286034.0
2020-09-29 12:30:00,38.47,38.49,38.4,38.45,200319.0,26.3482,26.3619,26.3003,26.3345,200319.0
2020-09-29 13:00:00,38.46,38.48,38.33,38.38,269307.0,26.3414,26.3551,26.2523,26.2866,269307.0
2020-09-29 13:30:00,38.38,38.58,38.36,38.52,211899.0,26.2866,26.4235,26.2729,26.3825,211899.0
2020-09-29 14:00:00,38.53,38.6,38.46,38.58,162978.0,26.3893,26.4372,26.3414,26.4235,162978.0
2020-09-29 14:30:00,38.59,38.62,38.53,38.57,202302.0,26.4304,26.4509,26.3893,26.4167,202302.0
2020-09-29 15:00:00,38.58,38.65,38.55,38.61,516176.0,26.4235,26.4715,26.403,26.4441,516176.0
2020-09-29 15:30:00,38.61,38.7,38.35,38.37,949440.0,26.4441,26.5057,26.266,26.2797,949440.0
2020-09-30 09:30:00,38.54,38.83,38.52,38.66,480973.0,26.3962,26.5948,26.3825,26.4783,480973.0
2020-09-30 10:00:00,38.66,38.9,38.58,38.65,399866.0,26.4783,26.6427,26.4235,26.4715,399866.0
2020-09-30 10:30:00,38.66,38.81,38.56,38.68,845352.0,26.4783,26.5811,26.4099,26.492,845352.0
2020-09-30 11:00:00,38.69,38.72,38.56,38.57,407193.0,26.4989,26.5194,26.4099,26.4167,407193.0
2020-09-30 11:30:00,38.56,38.6,38.44,38.54,258557.0,26.4099,26.4372,26.3277,26.3962,258557.0
2020-09-30 12:00:00,38.54,38.71,38.53,38.7,187642.0,26.3962,26.5126,26.3893,26.5057,187642.0
2020-09-30 12:30:00,38.69,38.74,38.64,38.73,202705.0,26.4989,26.5331,26.4646,26.5263,202705.0
2020-09-30 13:00:00,38.73,38.76,38.64,38.66,193360.0,26.5263,26.5468,26.4646,26.4783,193360.0
2020-09-30 13:30:00,38.66,38.76,38.63,38.63,234043.0,26.4783,26.5468,26.4578,26.4578,234043.0
2020-09-30 14:00:00,38.63,38.72,38.39,38.55,311226.0,26.4578,26.5194,26.2934,26.403,311226.0
2020-09-30 14:30:00,38.55,38.6,38.37,38.58,452004.0,26.403,26.4372,26.2797,26.4235,452004.0
2020-09-30 15:00:00,38.58,38.64,38.33,38.46,359068.0,26.4235,26.4646,26.2523,26.3414,359068.0
2020-09-30 15:30:00,38.46,38.79,38.42,38.63,907415.0,26.3414,26.5674,26.314,26.4578,907415.0
2020-10-01 09:30:00,38.67,38.75,38.38,38.5,872175.0,26.4852,26.54,26.2866,26.3688,872175.0
2020-10-01 10:00:00,38.5,38.57,38.38,38.57,599634.0,26.3688,26.4167,26.2866,26.4167,599634.0
2020-10-01 10:30:00,38.57,38.8,38.55,38.75,448242.0,26.4167,26.5742,26.403,26.54,448242.0
2020-10-01 11:00:00,38.75,38.78,38.63,38.73,432613.0,26.54,26.5605,26.4578,26.5263,432613.0
2020-10-01 11:30:00,38.74,38.79,38.64,38.79,335239.0,26.5331,26.5674,26.4646,26.5674,335239.0
2020-10-01 12:00:00,38.78,38.93,38.73,38.91,457609.0,26.5605,26.6633,26.5263,26.6496,457609.0
2020-10-01 12:30:00,38.9,38.95,38.85,38.91,242816.0,26.6427,26.677,26.6085,26.6496,242816.0
2020-10-01 13:00:00,38.91,38.92,38.7,38.72,251145.0,26.6496,26.6564,26.5057,26.5194,251145.0
2020-10-01 13:30:00,38.72,38.73,38.58,38.6,321712.0,26.5194,26.5263,26.4235,26.4372,321712.0
2020-10-01 14:00:00,38.6,38.64,38.48,38.61,402581.0,26.4372,26.4646,26.3551,26.4441,402581.0
2020-10-01 14:30:00,38.6,38.65,38.57,38.59,428668.0,26.4372,26.4715,26.4167,26.4304,428668.0
2020-10-01 15:00:00,38.59,38.69,38.58,38.65,267279.0,26.4304,26.4989,26.4235,26.4715,267279.0
2020-10-01 15:30:00,38.64,38.94,38.63,38.91,943710.0,26.4646,26.6701,26.4578,26.6496,943710.0
2020-10-02 09:30:00,38.4,38.77,38.35,38.7,590132.0,26.3003,26.5537,26.266,26.5057,590132.0
2020-10-02 10:00:00,38.7,38.83,38.57,38.63,360880.0,26.5057,26.5948,26.4167,26.4578,360880.0
2020-10-02 10:30:00,38.63,38.66,38.5,38.5,251393.0,26.4578,26.4783,26.3688,26.3688,251393.0
2020-10-02 11:00:00,38.49,38.79,38.47,38.76,280144.0,26.3619,26.5674,26.3482,26.5468,280144.0
2020-10-02 11:30:00,38.76,38.88,38.65,38.7,281279.0,26.5468,26.629,26.4715,26.5057,281279.0
2020-10-02 12:00:00,38.7,39.21,38.69,39.02,400730.0,26.5057,26.855,26.4989,26.7249,400730.0
2020-10-02 12:30:00,39.01,39.12,39.0,39.11,198393.0,26.7181,26.7934,26.7112,26.7865,198393.0
2020-10-02 13:00:00,39.11,39.22,39.1,39.18,164831.0,26.7865,26.8619,26.7797,26.8345,164831.0
2020-10-02 13:30:00,39.18,39.22,38.93,38.98,198927.0,26.8345,26.8619,26.6633,26.6975,198927.0
2020-10-02 14:00:00,38.98,39.12,38.98,39.07,225045.0,26.6975,26.7934,26.6975,26.7592,225045.0
2020-10-02 14:30:00,39.07,39.21,39.06,39.11,181363.0,26.7592,26.855,26.7523,26.7865,181363.0
2020-10-02 15:00:00,39.11,39.13,38.99,39.12,258355.0,26.7865,26.8002,26.7044,26.7934,258355.0
2020-10-02 15:30:00,39.11,39.17,38.95,38.97,658813.0,26.7865,26.8276,26.677,26.6907,658813.0
2020-10-05 09:30:00,39.17,39.29,38.97,38.98,501267.0,26.8276,26.9098,26.6907,26.6975,501267.0
2020-10-05 10:00:00,38.99,39.11,38.92,39.09,351777.0,26.7044,26.7865,26.6564,26.7728,351777.0
2020-10-05 10:30:00,39.1,39.37,39.08,39.26,344189.0,26.7797,26.9646,26.766,26.8893,344189.0
2020-10-05 11:00:00,39.26,39.48,39.24,39.42,361576.0,26.8893,27.04,26.8756,26.9989,361576.0
2020-10-05 11:30:00,39.43,39.54,39.41,39.42,277894.0,27.0057,27.0811,26.992,26.9989,277894.0
2020-10-05 12:00:00,39.42,39.47,39.28,39.35,285860.0,26.9989,27.0331,26.903,26.9509,285860.0
2020-10-05 12:30:00,39.36,39.42,39.27,39.3,190338.0,26.9578,26.9989,26.8961,26.9167,190338.0
2020-10-05 13:00:00,39.3,39.39,39.27,39.37,156983.0,26.9167,26.9783,26.8961,26.9646,156983.0
2020-10-05 13:30:00,39.37,39.44,39.36,39.41,143897.0,26.9646,27.0126,26.9578,26.992,143897.0
2020-10-05 14:00:00,39.4,39.49,39.36,39.49,134901.0,26.9852,27.0468,26.9578,27.0468,134901.0
2020-10-05 14:30:00,39.49,39.59,39.48,39.57,270864.0,27.0468,27.1153,27.04,27.1016,270864.0
2020-10-05 15:00:00,39.58,39.62,39.53,39.56,290505.0,27.1085,27.1358,27.0742,27.0948,290505.0
2020-10-05 15:30:00,39.56,39.56,39.45,39.49,586621.0,27.0948,27.0948,27.0194,27.0468,586621.0
2020-10-06 09:30:00,39.72,39.99,39.6,39.8,722755.0,27.2043,27.3893,27.1221,27.2591,722755.0
2020-10-06 10:00:00,39.8,39.8,39.55,39.6,327057.0,27.2591,27.2591,27.0879,27.1221,327057.0
2020-10-06 10:30:00,39.6,39.86,39.56,39.83,326661.0,27.1221,27.3002,27.0948,27.2797,326661.0
2020-10-06 11:00:00,39.83,39.89,39.71,39.89,253054.0,27.2797,27.3208,27.1975,27.3208,253054.0
2020-10-06 11:30:00,39.89,39.92,39.78,39.84,219812.0,27.3208,27.3413,27.2454,27.2865,219812.0
2020-10-06 12:00:00,39.83,39.9,39.81,39.85,294330.0,27.2797,27.3276,27.266,27.2934,294330.0
2020-10-06 12:30:00,39.85,40.1,39.84,40.1,515136.0,27.2934,27.4646,27.2865,27.4646,515136.0
2020-10-06 13:00:00,40.09,40.17,40.05,40.11,288213.0,27.4578,27.5125,27.4304,27.4715,288213.0
2020-10-06 13:30:00,40.11,40.19,40.05,40.05,196279.0,27.4715,27.5262,27.4304,27.4304,196279.0
2020-10-06 14:00:00,40.05,40.2,40.04,40.18,172044.0,27.4304,27.5331,27.4235,27.5194,172044.0
2020-10-06 14:30:00,40.18,40.22,39.57,39.62,550198.0,27.5194,27.5468,27.1016,27.1358,550198.0
2020-10-06 15:00:00,39.62,39.68,39.48,39.57,514135.0,27.1358,27.1769,27.04,27.1016,514135.0
2020-10-06 15:30:00,39.56,39.78,39.53,39.58,857900.0,27.0948,27.2454,27.0742,27.1085,857900.0
2020-10-07 09:30:00,39.81,40.29,39.81,40.22,649234.0,27.266,27.5947,27.266,27.5468,649234.0
2020-10-07 10:00:00,40.23,40.29,40.07,40.28,438092.0,27.5536,27.5947,27.4441,27.5879,438092.0
2020-10-07 10:30:00,40.27,40.32,40.2,40.22,460448.0,27.581,27.6153,27.5331,27.5468,460448.0
2020-10-07 11:00:00,40.23,40.5,40.22,40.48,767663.0,27.5536,27.7386,27.5468,27.7249,767663.0
2020-10-07 11:30:00,40.48,40.57,40.41,40.5,394868.0,27.7249,27.7865,27.6769,27.7386,394868.0
2020-10-07 12:00:00,40.51,40.55,40.34,40.4,379642.0,27.7454,27.7728,27.629,27.6701,379642.0
2020-10-07 12:30:00,40.4,40.51,40.39,40.47,246309.0,27.6701,27.7454,27.6632,27.718,246309.0
2020-10-07 13:00:00,40.47,40.5,40.4,40.44,203632.0,27.718,27.7386,27.6701,27.6975,203632.0
2020-10-07 13:30:00,40.44,40.56,40.43,40.55,344711.0,27.6975,27.7797,27.6906,27.7728,344711.0
2020-10-07 14:00:00,40.55,40.8,40.53,40.78,349473.0,27.7728,27.944,27.7591,27.9303,349473.0
2020-10-07 14:30:00,40.77,40.84,40.72,40.78,257681.0,27.9235,27.9714,27.8892,27.9303,257681.0
2020-10-07 15:00:00,40.77,40.79,40.68,40.72,330805.0,27.9235,27.9372,27.8618,27.8892,330805.0
2020-10-07 15:30:00,40.72,40.73,40.52,40.53,919632.0,27.8892,27.8961,27.7523,27.7591,919632.0
2020-10-08 09:30:00,40.67,40.67,40.23,40.63,497043.0,27.855,27.855,27.5536,27.8276,497043.0
2020-10-08 10:00:00,40.63,40.77,40.6,40.77,219951.0,27.8276,27.9235,27.8071,27.9235,219951.0
2020-10-08 10:30:00,40.77,40.95,40.77,40.93,278340.0,27.9235,28.0468,27.9235,28.0331,278340.0
2020-10-08 11:00:00,40.93,40.94,40.72,40.73,203822.0,28.0331,28.0399,27.8892,27.8961,203822.0
2020-10-08 11:30:00,40.73,40.76,40.61,40.62,287004.0,27.8961,27.9166,27.8139,27.8208,287004.0
2020-10-08 12:00:00,40.62,40.72,40.57,40.62,243921.0,27.8208,27.8892,27.7865,27.8208,243921.0
2020-10-08 12:30:00,40.62,40.62,40.42,40.52,343626.0,27.8208,27.8208,27.6838,27.7523,343626.0
2020-10-08 13:00:00,40.52,40.57,40.49,40.5,201188.0,27.7523,27.7865,27.7317,27.7386,201188.0
2020-10-08 13:30:00,40.5,40.6,40.49,40.55,147879.0,27.7386,27.8071,27.7317,27.7728,147879.0
2020-10-08 14:00:00,40.56,40.57,40.47,40.49,222558.0,27.7797,27.7865,27.718,27.7317,222558.0
2020-10-08 14:30:00,40.49,40.54,40.46,40.52,185532.0,27.7317,27.766,27.7112,27.7523,185532.0
2020-10-08 15:00:00,40.52,40.53,40.45,40.52,263338.0,27.7523,27.7591,27.7043,27.7523,263338.0
2020-10-08 15:30:00,40.52,40.53,40.38,40.38,845099.0,27.7523,27.7591,27.6564,27.6564,845099.0
2020-10-09 09:30:00,40.83,41.04,40.73,40.87,1421852.0,27.9646,28.1084,27.8961,27.992,1421852.0
2020-10-09 10:00:00,40.87,41.0,40.75,40.77,648473.0,27.992,28.081,27.9098,27.9235,648473.0
2020-10-09 10:30:00,40.77,40.86,40.61,40.66,499788.0,27.9235,27.9851,27.8139,27.8481,499788.0
2020-10-09 11:00:00,40.66,40.84,40.65,40.84,376445.0,27.8481,27.9714,27.8413,27.9714,376445.0
2020-10-09 11:30:00,40.84,40.99,40.8,40.93,308880.0,27.9714,28.0742,27.944,28.0331,308880.0
2020-10-09 12:00:00,40.94,41.24,40.92,41.19,717163.0,28.0399,28.2454,28.0262,28.2111,717163.0
2020-10-09 12:30:00,41.19,41.2,40.93,40.93,867710.0,28.2111,28.218,28.0331,28.0331,867710.0
2020-10-09 13:00:00,40.94,41.15,40.89,41.11,865820.0,28.0399,28.1837,28.0057,28.1564,865820.0
2020-10-09 13:30:00,41.11,41.26,41.08,41.23,653916.0,28.1564,28.2591,28.1358,28.2385,653916.0
2020-10-09 14:00:00,41.23,41.23,41.01,41.07,811207.0,28.2385,28.2385,28.0879,28.129,811207.0
2020-10-09 14:30:00,41.07,41.1,40.72,40.77,546137.0,28.129,28.1495,27.8892,27.9235,546137.0
2020-10-09 15:00:00,40.78,40.85,40.74,40.8,306996.0,27.9303,27.9783,27.9029,27.944,306996.0
2020-10-09 15:30:00,40.8,40.81,40.58,40.69,803763.0,27.944,27.9509,27.7934,27.8687,803763.0
2020-10-12 09:30:00,40.65,40.69,40.42,40.64,634222.0,27.8413,27.8687,27.6838,27.8344,634222.0
2020-10-12 10:00:00,40.65,41.02,40.64,40.98,617896.0,27.8413,28.0947,27.8344,28.0673,617896.0
2020-10-12 10:30:00,40.99,41.24,40.96,41.23,491504.0,28.0742,28.2454,28.0536,28.2385,491504.0
2020-10-12 11:00:00,41.23,41.23,40.97,41.09,307665.0,28.2385,28.2385,28.0605,28.1427,307665.0
2020-10-12 11:30:00,41.09,41.1,40.88,40.89,235565.0,28.1427,28.1495,27.9988,28.0057,235565.0
2020-10-12 12:00:00,40.89,40.9,40.76,40.81,190783.0,28.0057,28.0125,27.9166,27.9509,190783.0
2020-10-12 12:30:00,40.8,40.84,40.59,40.59,263772.0,27.944,27.9714,27.8002,27.8002,263772.0
2020-10-12 13:00:00,40.59,40.65,40.47,40.49,548799.0,27.8002,27.8413,27.718,27.7317,548799.0
2020-10-12 13:30:00,40.49,40.55,40.41,40.48,413439.0,27.7317,27.7728,27.6769,27.7249,413439.0
2020-10-12 14:00:00,40.48,40.51,40.38,40.46,316015.0,27.7249,27.7454,27.6564,27.7112,316015.0
2020-10-12 14:30:00,40.45,40.57,40.4,40.47,393028.0,27.7043,27.7865,27.6701,27.718,393028.0
2020-10-12 15:00:00,40.48,40.54,40.46,40.49,298033.0,27.7249,27.766,27.7112,27.7317,298033.0
2020-10-12 15:30:00,40.5,40.5,40.38,40.44,1004291.0,27.7386,27.7386,27.6564,27.6975,1004291.0
2020-10-13 09:30:00,40.38,40.42,39.81,39.97,1054914.0,27.6564,27.6838,27.266,27.3756,1054914.0
2020-10-13 10:00:00,39.97,40.15,39.92,40.0,425685.0,27.3756,27.4988,27.3413,27.3961,425685.0
2020-10-13 10:30:00,39.99,40.01,39.83,39.84,367881.0,27.3893,27.403,27.2797,27.2865,367881.0
2020-10-13 11:00:00,39.84,39.92,39.65,39.69,360039.0,27.2865,27.3413,27.1564,27.1838,360039.0
2020-10-13 11:30:00,39.69,39.77,39.6,39.75,500191.0,27.1838,27.2386,27.1221,27.2249,500191.0
2020-10-13 12:00:00,39.75,39.8,39.65,39.68,378825.0,27.2249,27.2591,27.1564,27.1769,378825.0
2020-10-13 12:30:00,39.68,39.71,39.58,39.66,344270.0,27.1769,27.1975,27.1085,27.1632,344270.0
2020-10-13 13:00:00,39.65,39.71,39.58,39.61,409728.0,27.1564,27.1975,27.1085,27.129,409728.0
2020-10-13 13:30:00,39.6,39.68,39.57,39.59,219551.0,27.1221,27.1769,27.1016,27.1153,219551.0
2020-10-13 14:00:00,39.6,39.67,39.57,39.61,281095.0,27.1221,27.1701,27.1016,27.129,281095.0
2020-10-13 14:30:00,39.61,39.61,39.47,39.5,459315.0,27.129,27.129,27.0331,27.0537,459315.0
2020-10-13 15:00:00,39.5,39.54,39.41,39.47,472964.0,27.0537,27.0811,26.992,27.0331,472964.0
2020-10-13 15:30:00,39.47,39.52,39.32,39.37,1676632.0,27.0331,27.0674,26.9304,26.9646,1676632.0
2020-10-14 09:30:00,39.28,39.6,39.12,39.52,796415.0,26.903,27.1221,26.7934,27.0674,796415.0
2020-10-14 10:00:00,39.52,39.75,39.49,39.73,488020.0,27.0674,27.2249,27.0468,27.2112,488020.0
2020-10-14 10:30:00,39.73,39.82,39.57,39.58,252016.0,27.2112,27.2728,27.1016,27.1085,252016.0
2020-10-14 11:00:00,39.59,39.6,39.44,39.46,217584.0,27.1153,27.1221,27.0126,27.0263,217584.0
2020-10-14 11:30:00,39.46,39.53,39.36,39.47,216341.0,27.0263,27.0742,26.9578,27.0331,216341.0
2020-10-14 12:00:00,39.47,39.67,39.46,39.66,172914.0,27.0331,27.1701,27.0263,27.1632,172914.0
2020-10-14 12:30:00,39.66,39.7,39.59,39.68,161127.0,27.1632,27.1906,27.1153,27.1769,161127.0
2020-10-14 13:00:00,39.67,39.71,39.57,39.59,178234.0,27.1701,27.1975,27.1016,27.1153,178234.0
2020-10-14 13:30:00,39.59,39.6,39.47,39.52,158350.0,27.1153,27.1221,27.0331,27.0674,158350.0
2020-10-14 14:00:00,39.52,39.62,39.5,39.59,161282.0,27.0674,27.1358,27.0537,27.1153,161282.0
2020-10-14 14:30:00,39.58,39.59,39.45,39.54,148004.0,27.1085,27.1153,27.0194,27.0811,148004.0
2020-10-14 15:00:00,39.53,39.66,39.53,39.57,228376.0,27.0742,27.1632,27.0742,27.1016,228376.0
2020-10-14 15:30:00,39.56,39.64,39.51,39.55,682005.0,27.0948,27.1495,27.0605,27.0879,682005.0
2020-10-15 09:30:00,39.16,39.5,39.05,39.48,639940.0,26.8208,27.0537,26.7455,27.04,639940.0
2020-10-15 10:00:00,39.48,39.58,39.42,39.46,348418.0,27.04,27.1085,26.9989,27.0263,348418.0
2020-10-15 10:30:00,39.46,39.5,39.31,39.34,217281.0,27.0263,27.0537,26.9235,26.9441,217281.0
2020-10-15 11:00:00,39.34,39.5,39.33,39.39,282559.0,26.9441,27.0537,26.9372,26.9783,282559.0
2020-10-15 11:30:00,39.39,39.41,39.24,39.32,207680.0,26.9783,26.992,26.8756,26.9304,207680.0
2020-10-15 12:00:00,39.32,39.46,39.32,39.4,139107.0,26.9304,27.0263,26.9304,26.9852,139107.0
2020-10-15 12:30:00,39.4,39.45,39.36,39.45,283500.0,26.9852,27.0194,26.9578,27.0194,283500.0
2020-10-15 13:00:00,39.45,39.62,39.41,39.61,192706.0,27.0194,27.1358,26.992,27.129,192706.0
2020-10-15 13:30:00,39.61,39.62,39.51,39.56,138953.0,27.129,27.1358,27.0605,27.0948,138953.0
2020-10-15 14:00:00,39.57,39.69,39.56,39.65,117761.0,27.1016,27.1838,27.0948,27.1564,117761.0
2020-10-15 14:30:00,39.65,39.67,39.61,39.64,121975.0,27.1564,27.1701,27.129,27.1495,121975.0
2020-10-15 15:00:00,39.64,39.67,39.59,39.64,137786.0,27.1495,27.1701,27.1153,27.1495,137786.0
2020-10-15 15:30:00,39.65,39.74,39.63,39.7,479213.0,27.1564,27.218,27.1427,27.1906,479213.0
2020-10-16 09:30:00,39.91,40.02,39.76,39.89,878563.0,27.3345,27.4098,27.2317,27.3208,878563.0
2020-10-16 10:00:00,39.88,40.1,39.88,40.09,250081.0,27.3139,27.4646,27.3139,27.4578,250081.0
2020-10-16 10:30:00,40.09,40.16,39.9,40.05,354092.0,27.4578,27.5057,27.3276,27.4304,354092.0
2020-10-16 11:00:00,40.05,40.24,40.03,40.13,412378.0,27.4304,27.5605,27.4167,27.4851,412378.0
2020-10-16 11:30:00,40.12,40.14,39.97,39.98,306855.0,27.4783,27.492,27.3756,27.3824,306855.0
2020-10-16 12:00:00,39.98,39.99,39.8,39.84,246417.0,27.3824,27.3893,27.2591,27.2865,246417.0
2020-10-16 12:30:00,39.84,39.88,39.76,39.87,279399.0,27.2865,27.3139,27.2317,27.3071,279399.0
2020-10-16 13:00:00,39.87,39.88,39.73,39.86,138019.0,27.3071,27.3139,27.2112,27.3002,138019.0
2020-10-16 13:30:00,39.86,39.91,39.84,39.85,126734.0,27.3002,27.3345,27.2865,27.2934,126734.0
2020-10-16 14:00:00,39.85,39.91,39.77,39.87,230962.0,27.2934,27.3345,27.2386,27.3071,230962.0
2020-10-16 14:30:00,39.86,39.86,39.73,39.75,296616.0,27.3002,27.3002,27.2112,27.2249,296616.0
2020-10-16 15:00:00,39.75,39.79,39.7,39.75,191596.0,27.2249,27.2523,27.1906,27.2249,191596.0
2020-10-16 15:30:00,39.74,39.77,39.53,39.54,886255.0,27.218,27.2386,27.0742,27.0811,886255.0
2020-10-19 09:30:00,39.56,39.94,39.5,39.81,650180.0,27.0948,27.355,27.0537,27.266,650180.0
2020-10-19 10:00:00,39.8,39.8,39.6,39.77,223870.0,27.2591,27.2591,27.1221,27.2386,223870.0
2020-10-19 10:30:00,39.77,39.85,39.53,39.59,284964.0,27.2386,27.2934,27.0742,27.1153,284964.0
2020-10-19 11:00:00,39.58,39.61,39.38,39.41,288122.0,27.1085,27.129,26.9715,26.992,288122.0
2020-10-19 11:30:00,39.42,39.64,39.37,39.63,211210.0,26.9989,27.1495,26.9646,27.1427,211210.0
2020-10-19 12:00:00,39.63,39.67,39.55,39.56,172610.0,27.1427,27.1701,27.0879,27.0948,172610.0
2020-10-19 12:30:00,39.56,39.66,39.53,39.62,173563.0,27.0948,27.1632,27.0742,27.1358,173563.0
2020-10-19 13:00:00,39.62,39.65,39.47,39.51,152837.0,27.1358,27.1564,27.0331,27.0605,152837.0
2020-10-19 13:30:00,39.5,39.53,39.41,39.42,152199.0,27.0537,27.0742,26.992,26.9989,152199.0
2020-10-19 14:00:00,39.41,39.43,39.32,39.41,230638.0,26.992,27.0057,26.9304,26.992,230638.0
2020-10-19 14:30:00,39.42,39.42,39.16,39.18,287801.0,26.9989,26.9989,26.8208,26.8345,287801.0
2020-10-19 15:00:00,39.19,39.31,39.13,39.25,356324.0,26.8413,26.9235,26.8002,26.8824,356324.0
2020-10-19 15:30:00,39.25,39.3,39.12,39.19,735512.0,26.8824,26.9167,26.7934,26.8413,735512.0
2020-10-20 09:30:00,39.47,39.5,39.2,39.3,681564.0,27.0331,27.0537,26.8482,26.9167,681564.0
2020-10-20 10:00:00,39.29,39.35,39.02,39.08,482058.0,26.9098,26.9509,26.7249,26.766,482058.0
2020-10-20 10:30:00,39.08,39.31,39.01,39.08,365999.0,26.766,26.9235,26.7181,26.766,365999.0
2020-10-20 11:00:00,39.08,39.1,38.8,38.85,582259.0,26.766,26.7797,26.5742,26.6085,582259.0
2020-10-20 11:30:00,38.85,38.94,38.78,38.84,302989.0,26.6085,26.6701,26.5605,26.6016,302989.0
2020-10-20 12:00:00,38.84,38.97,38.81,38.84,206990.0,26.6016,26.6907,26.5811,26.6016,206990.0
2020-10-20 12:30:00,38.84,39.07,38.83,38.91,262494.0,26.6016,26.7592,26.5948,26.6496,262494.0
2020-10-20 13:00:00,38.91,39.01,38.88,39.0,307452.0,26.6496,26.7181,26.629,26.7112,307452.0
2020-10-20 13:30:00,39.01,39.01,38.73,38.77,528618.0,26.7181,26.7181,26.5263,26.5537,528618.0
2020-10-20 14:00:00,38.77,38.9,38.68,38.89,512861.0,26.5537,26.6427,26.492,26.6359,512861.0
2020-10-20 14:30:00,38.89,38.95,38.85,38.86,296826.0,26.6359,26.677,26.6085,26.6153,296826.0
2020-10-20 15:00:00,38.86,38.88,38.63,38.85,500300.0,26.6153,26.629,26.4578,26.6085,500300.0
2020-10-20 15:30:00,38.85,38.87,38.63,38.67,860496.0,26.6085,26.6222,26.4578,26.4852,860496.0
2020-10-21 09:30:00,38.53,38.73,38.43,38.66,580112.0,26.3893,26.5263,26.3208,26.4783,580112.0
2020-10-21 10:00:00,38.66,38.72,38.62,38.66,331197.0,26.4783,26.5194,26.4509,26.4783,331197.0
2020-10-21 10:30:00,38.66,38.74,38.6,38.69,294949.0,26.4783,26.5331,26.4372,26.4989,294949.0
2020-10-21 11:00:00,38.69,38.74,38.56,38.68,296025.0,26.4989,26.5331,26.4099,26.492,296025.0
2020-10-21 11:30:00,38.68,38.69,38.53,38.56,191595.0,26.492,26.4989,26.3893,26.4099,191595.0
2020-10-21 12:00:00,38.57,38.75,38.52,38.55,326424.0,26.4167,26.54,26.3825,26.403,326424.0
2020-10-21 12:30:00,38.55,38.59,38.45,38.57,243995.0,26.403,26.4304,26.3345,26.4167,243995.0
2020-10-21 13:00:00,38.56,38.6,38.46,38.46,156043.0,26.4099,26.4372,26.3414,26.3414,156043.0
2020-10-21 13:30:00,38.47,38.52,38.45,38.47,221813.0,26.3482,26.3825,26.3345,26.3482,221813.0
2020-10-21 14:00:00,38.48,38.69,38.46,38.62,252559.0,26.3551,26.4989,26.3414,26.4509,252559.0
2020-10-21 14:30:00,38.62,38.66,38.58,38.64,142937.0,26.4509,26.4783,26.4235,26.4646,142937.0
2020-10-21 15:00:00,38.64,38.66,38.59,38.66,184565.0,26.4646,26.4783,26.4304,26.4783,184565.0
2020-10-21 15:30:00,38.66,38.72,38.49,38.49,708898.0,26.4783,26.5194,26.3619,26.3619,708898.0
2020-10-22 09:30:00,38.63,38.63,38.5,38.63,426813.0,26.4578,26.4578,26.3688,26.4578,426813.0
2020-10-22 10:00:00,38.63,38.65,38.43,38.5,300553.0,26.4578,26.4715,26.3208,26.3688,300553.0
2020-10-22 10:30:00,38.49,38.83,38.46,38.81,343384.0,26.3619,26.5948,26.3414,26.5811,343384.0
2020-10-22 11:00:00,38.81,38.84,38.66,38.66,320267.0,26.5811,26.6016,26.4783,26.4783,320267.0
2020-10-22 11:30:00,38.66,38.69,38.58,38.62,167884.0,26.4783,26.4989,26.4235,26.4509,167884.0
2020-10-22 12:00:00,38.62,38.7,38.6,38.66,217597.0,26.4509,26.5057,26.4372,26.4783,217597.0
2020-10-22 12:30:00,38.66,38.73,38.61,38.66,179519.0,26.4783,26.5263,26.4441,26.4783,179519.0
2020-10-22 13:00:00,38.67,38.75,38.64,38.67,212644.0,26.4852,26.54,26.4646,26.4852,212644.0
2020-10-22 13:30:00,38.66,38.72,38.6,38.67,184793.0,26.4783,26.5194,26.4372,26.4852,184793.0
2020-10-22 14:00:00,38.68,38.87,38.68,38.87,169360.0,26.492,26.6222,26.492,26.6222,169360.0
2020-10-22 14:30:00,38.87,38.92,38.83,38.86,184247.0,26.6222,26.6564,26.5948,26.6153,184247.0
2020-10-22 15:00:00,38.86,38.95,38.8,38.95,160711.0,26.6153,26.677,26.5742,26.677,160711.0
2020-10-22 15:30:00,38.95,39.06,38.94,38.99,566832.0,26.677,26.7523,26.6701,26.7044,566832.0
2020-10-23 09:30:00,39.27,39.35,39.06,39.28,394999.0,26.8961,26.9509,26.7523,26.903,394999.0
2020-10-23 10:00:00,39.28,39.36,39.01,39.06,281655.0,26.903,26.9578,26.7181,26.7523,281655.0
2020-10-23 10:30:00,39.05,39.15,39.0,39.1,209922.0,26.7455,26.8139,26.7112,26.7797,209922.0
2020-10-23 11:00:00,39.09,39.1,38.89,38.98,270595.0,26.7728,26.7797,26.6359,26.6975,270595.0
2020-10-23 11:30:00,38.98,39.1,38.96,38.98,244281.0,26.6975,26.7797,26.6838,26.6975,244281.0
2020-10-23 12:00:00,38.98,39.0,38.81,38.88,291751.0,26.6975,26.7112,26.5811,26.629,291751.0
2020-10-23 12:30:00,38.87,38.9,38.77,38.81,136112.0,26.6222,26.6427,26.5537,26.5811,136112.0
2020-10-23 13:00:00,38.81,38.92,38.8,38.91,174594.0,26.5811,26.6564,26.5742,26.6496,174594.0
2020-10-23 13:30:00,38.91,38.94,38.85,38.94,195413.0,26.6496,26.6701,26.6085,26.6701,195413.0
2020-10-23 14:00:00,38.94,38.95,38.88,38.91,156535.0,26.6701,26.677,26.629,26.6496,156535.0
2020-10-23 14:30:00,38.91,39.02,38.9,39.02,168364.0,26.6496,26.7249,26.6427,26.7249,168364.0
2020-10-23 15:00:00,39.02,39.07,39.0,39.03,183958.0,26.7249,26.7592,26.7112,26.7318,183958.0
2020-10-23 15:30:00,39.04,39.09,39.0,39.09,617451.0,26.7386,26.7728,26.7112,26.7728,617451.0
2020-10-26 09:30:00,38.88,38.94,38.5,38.54,477915.0,26.629,26.6701,26.3688,26.3962,477915.0
2020-10-26 10:00:00,38.54,38.64,38.49,38.52,305547.0,26.3962,26.4646,26.3619,26.3825,305547.0
2020-10-26 10:30:00,38.52,38.56,38.4,38.56,709142.0,26.3825,26.4099,26.3003,26.4099,709142.0
2020-10-26 11:00:00,38.55,38.57,38.33,38.47,559977.0,26.403,26.4167,26.2523,26.3482,559977.0
2020-10-26 11:30:00,38.47,38.52,38.39,38.47,330582.0,26.3482,26.3825,26.2934,26.3482,330582.0
2020-10-26 12:00:00,38.46,38.5,38.32,38.34,504180.0,26.3414,26.3688,26.2455,26.2592,504180.0
2020-10-26 12:30:00,38.33,38.41,38.23,38.39,260230.0,26.2523,26.3071,26.1838,26.2934,260230.0
2020-10-26 13:00:00,38.38,38.48,38.32,38.34,195083.0,26.2866,26.3551,26.2455,26.2592,195083.0
2020-10-26 13:30:00,38.33,38.44,38.27,38.43,259762.0,26.2523,26.3277,26.2112,26.3208,259762.0
2020-10-26 14:00:00,38.44,38.52,38.4,38.52,287537.0,26.3277,26.3825,26.3003,26.3825,287537.0
2020-10-26 14:30:00,38.52,38.52,38.39,38.45,288599.0,26.3825,26.3825,26.2934,26.3345,288599.0
2020-10-26 15:00:00,38.46,38.5,38.38,38.48,478287.0,26.3414,26.3688,26.2866,26.3551,478287.0
2020-10-26 15:30:00,38.48,38.57,38.33,38.57,909114.0,26.3551,26.4167,26.2523,26.4167,909114.0
2020-10-27 09:30:00,38.43,38.57,37.94,38.07,940797.0,26.3208,26.4167,25.9852,26.0742,940797.0
2020-10-27 10:00:00,38.07,38.17,37.96,38.08,873063.0,26.0742,26.1427,25.9989,26.0811,873063.0
2020-10-27 10:30:00,38.08,38.09,37.8,37.8,584903.0,26.0811,26.0879,25.8893,25.8893,584903.0
2020-10-27 11:00:00,37.8,37.81,37.62,37.65,773954.0,25.8893,25.8962,25.766,25.7866,773954.0
2020-10-27 11:30:00,37.65,37.91,37.63,37.88,387624.0,25.7866,25.9647,25.7729,25.9441,387624.0
2020-10-27 12:00:00,37.88,37.92,37.83,37.91,311314.0,25.9441,25.9715,25.9099,25.9647,311314.0
2020-10-27 12:30:00,37.91,37.95,37.82,37.88,385592.0,25.9647,25.9921,25.903,25.9441,385592.0
2020-10-27 13:00:00,37.87,37.89,37.76,37.84,291676.0,25.9373,25.951,25.8619,25.9167,291676.0
2020-10-27 13:30:00,37.84,37.85,37.74,37.75,282215.0,25.9167,25.9236,25.8482,25.8551,282215.0
2020-10-27 14:00:00,37.75,37.78,37.63,37.65,320664.0,25.8551,25.8756,25.7729,25.7866,320664.0
2020-10-27 14:30:00,37.65,37.66,37.53,37.55,447082.0,25.7866,25.7934,25.7044,25.7181,447082.0
2020-10-27 15:00:00,37.56,37.57,37.34,37.45,726720.0,25.7249,25.7318,25.5743,25.6496,726720.0
2020-10-27 15:30:00,37.45,37.47,37.15,37.17,1620257.0,25.6496,25.6633,25.4441,25.4578,1620257.0
2020-10-28 09:30:00,36.58,37.14,36.36,36.92,1068016.0,25.0537,25.4373,24.9031,25.2866,1068016.0
2020-10-28 10:00:00,36.92,36.98,36.5,36.58,640793.0,25.2866,25.3277,24.999,25.0537,640793.0
2020-10-28 10:30:00,36.58,36.62,36.28,36.41,682624.0,25.0537,25.0811,24.8483,24.9373,682624.0
2020-10-28 11:00:00,36.4,36.62,36.28,36.61,1240170.0,24.9305,25.0811,24.8483,25.0743,1240170.0
2020-10-28 11:30:00,36.61,36.96,36.55,36.94,584895.0,25.0743,25.314,25.0332,25.3003,584895.0
2020-10-28 12:00:00,36.93,37.02,36.91,37.0,380799.0,25.2935,25.3551,25.2798,25.3414,380799.0
2020-10-28 12:30:00,37.0,37.02,36.75,36.85,298109.0,25.3414,25.3551,25.1702,25.2387,298109.0
2020-10-28 13:00:00,36.84,36.84,36.69,36.8,360970.0,25.2318,25.2318,25.1291,25.2044,360970.0
2020-10-28 13:30:00,36.79,36.87,36.7,36.81,500271.0,25.1976,25.2524,25.1359,25.2113,500271.0
2020-10-28 14:00:00,36.8,36.99,36.76,36.98,874316.0,25.2044,25.3346,25.177,25.3277,874316.0
2020-10-28 14:30:00,36.98,37.01,36.69,36.79,772637.0,25.3277,25.3483,25.1291,25.1976,772637.0
2020-10-28 15:00:00,36.8,36.87,36.58,36.85,952548.0,25.2044,25.2524,25.0537,25.2387,952548.0
2020-10-28 15:30:00,36.84,36.91,36.59,36.73,1804467.0,25.2318,25.2798,25.0606,25.1565,1804467.0
2020-10-29 09:30:00,36.65,36.72,36.23,36.58,1170921.0,25.1017,25.1496,24.814,25.0537,1170921.0
2020-10-29 10:00:00,36.58,36.86,36.53,36.83,902965.0,25.0537,25.2455,25.0195,25.225,902965.0
2020-10-29 10:30:00,36.84,36.92,36.71,36.76,727631.0,25.2318,25.2866,25.1428,25.177,727631.0
2020-10-29 11:00:00,36.76,36.77,36.49,36.65,567565.0,25.177,25.1839,24.9921,25.1017,567565.0
2020-10-29 11:30:00,36.65,36.69,36.51,36.58,554938.0,25.1017,25.1291,25.0058,25.0537,554938.0
2020-10-29 12:00:00,36.58,36.71,36.56,36.63,750094.0,25.0537,25.1428,25.04,25.088,750094.0
2020-10-29 12:30:00,36.63,36.73,36.6,36.7,454927.0,25.088,25.1565,25.0674,25.1359,454927.0
2020-10-29 13:00:00,36.71,36.74,36.53,36.7,651426.0,25.1428,25.1633,25.0195,25.1359,651426.0
2020-10-29 13:30:00,36.7,37.08,36.69,37.05,610380.0,25.1359,25.3962,25.1291,25.3756,610380.0
2020-10-29 14:00:00,37.05,37.2,37.0,37.15,929327.0,25.3756,25.4784,25.3414,25.4441,929327.0
2020-10-29 14:30:00,37.15,37.18,37.01,37.14,454024.0,25.4441,25.4647,25.3483,25.4373,454024.0
2020-10-29 15:00:00,37.13,37.14,36.92,37.05,926649.0,25.4304,25.4373,25.2866,25.3756,926649.0
2020-10-29 15:30:00,37.06,37.09,36.82,36.86,1713883.0,25.3825,25.403,25.2181,25.2455,1713883.0
2020-10-30 09:30:00,36.44,36.75,35.91,36.15,1254723.0,24.9579,25.1702,24.5949,24.7592,1254723.0
2020-10-30 10:00:00,36.15,36.47,35.97,36.02,733443.0,24.7592,24.9784,24.636,24.6702,733443.0
2020-10-30 10:30:00,36.03,36.22,35.88,36.0,973549.0,24.677,24.8072,24.5743,24.6565,973549.0
2020-10-30 11:00:00,36.0,36.59,35.99,36.53,870370.0,24.6565,25.0606,24.6497,25.0195,870370.0
2020-10-30 11:30:00,36.53,36.57,36.25,36.49,743266.0,25.0195,25.0469,24.8277,24.9921,743266.0
2020-10-30 12:00:00,36.47,36.56,36.27,36.32,376953.0,24.9784,25.04,24.8414,24.8757,376953.0
2020-10-30 12:30:00,36.31,36.43,36.27,36.36,395677.0,24.8688,24.951,24.8414,24.9031,395677.0
2020-10-30 13:00:00,36.35,36.42,36.19,36.33,384738.0,24.8962,24.9442,24.7866,24.8825,384738.0
2020-10-30 13:30:00,36.33,36.41,36.2,36.32,378925.0,24.8825,24.9373,24.7935,24.8757,378925.0
2020-10-30 14:00:00,36.31,36.41,36.12,36.13,460481.0,24.8688,24.9373,24.7387,24.7455,460481.0
2020-10-30 14:30:00,36.12,36.13,35.95,35.97,718414.0,24.7387,24.7455,24.6223,24.636,718414.0
2020-10-30 15:00:00,35.97,36.01,35.85,35.9,997637.0,24.636,24.6633,24.5538,24.588,997637.0
2020-10-30 15:30:00,35.91,36.14,35.83,36.07,1804822.0,24.5949,24.7524,24.5401,24.7044,1804822.0
2020-11-02 09:30:00,36.49,36.68,36.12,36.56,1026696.0,24.9921,25.1222,24.7387,25.04,1026696.0
2020-11-02 10:00:00,36.56,36.74,36.55,36.6,857455.0,25.04,25.1633,25.0332,25.0674,857455.0
2020-11-02 10:30:00,36.61,36.61,36.45,36.49,433835.0,25.0743,25.0743,24.9647,24.9921,433835.0
2020-11-02 11:00:00,36.48,36.64,36.46,36.64,402861.0,24.9853,25.0948,24.9716,25.0948,402861.0
2020-11-02 11:30:00,36.65,36.77,36.58,36.68,368490.0,25.1017,25.1839,25.0537,25.1222,368490.0
2020-11-02 12:00:00,36.68,36.69,36.55,36.62,357706.0,25.1222,25.1291,25.0332,25.0811,357706.0
2020-11-02 12:30:00,36.62,36.64,36.43,36.5,341653.0,25.0811,25.0948,24.951,24.999,341653.0
2020-11-02 13:00:00,36.49,36.5,36.28,36.34,426883.0,24.9921,24.999,24.8483,24.8894,426883.0
2020-11-02 13:30:00,36.34,36.35,36.25,36.3,352283.0,24.8894,24.8962,24.8277,24.862,352283.0
2020-11-02 14:00:00,36.3,36.5,36.28,36.48,357262.0,24.862,24.999,24.8483,24.9853,357262.0
2020-11-02 14:30:00,36.48,36.58,36.43,36.5,383718.0,24.9853,25.0537,24.951,24.999,383718.0
2020-11-02 15:00:00,36.49,36.6,36.45,36.53,525505.0,24.9921,25.0674,24.9647,25.0195,525505.0
2020-11-02 15:30:00,36.54,36.6,36.28,36.47,1464927.0,25.0263,25.0674,24.8483,24.9784,1464927.0
2020-11-03 09:30:00,36.72,37.25,36.71,37.14,918194.0,25.1496,25.5126,25.1428,25.4373,918194.0
2020-11-03 10:00:00,37.13,37.45,37.1,37.39,526442.0,25.4304,25.6496,25.4099,25.6085,526442.0
2020-11-03 10:30:00,37.39,37.42,37.29,37.37,484772.0,25.6085,25.6291,25.54,25.5948,484772.0
2020-11-03 11:00:00,37.37,37.46,37.23,37.37,454749.0,25.5948,25.6565,25.4989,25.5948,454749.0
2020-11-03 11:30:00,37.38,37.49,37.35,37.4,387556.0,25.6017,25.677,25.5811,25.6154,387556.0
2020-11-03 12:00:00,37.4,37.44,37.3,37.33,382198.0,25.6154,25.6428,25.5469,25.5674,382198.0
2020-11-03 12:30:00,37.33,37.38,37.12,37.13,308007.0,25.5674,25.6017,25.4236,25.4304,308007.0
2020-11-03 13:00:00,37.13,37.2,37.11,37.13,393424.0,25.4304,25.4784,25.4167,25.4304,393424.0
2020-11-03 13:30:00,37.14,37.19,37.04,37.09,319003.0,25.4373,25.4715,25.3688,25.403,319003.0
2020-11-03 14:00:00,37.09,37.14,37.02,37.06,374928.0,25.403,25.4373,25.3551,25.3825,374928.0
2020-11-03 14:30:00,37.07,37.32,37.06,37.28,485182.0,25.3893,25.5606,25.3825,25.5332,485182.0
2020-11-03 15:00:00,37.29,37.37,37.23,37.33,482929.0,25.54,25.5948,25.4989,25.5674,482929.0
2020-11-03 15:30:00,37.34,37.57,37.32,37.38,1782931.0,25.5743,25.7318,25.5606,25.6017,1782931.0
2020-11-04 09:30:00,37.74,38.63,37.66,38.59,1621843.0,25.8482,26.4578,25.7934,26.4304,1621843.0
2020-11-04 10:00:00,38.58,38.82,38.5,38.59,1044679.0,26.4235,26.5879,26.3688,26.4304,1044679.0
2020-11-04 10:30:00,38.59,38.72,38.48,38.7,705803.0,26.4304,26.5194,26.3551,26.5057,705803.0
2020-11-04 11:00:00,38.7,38.77,38.59,38.68,508382.0,26.5057,26.5537,26.4304,26.492,508382.0
2020-11-04 11:30:00,38.68,38.75,38.44,38.66,489151.0,26.492,26.54,26.3277,26.4783,489151.0
2020-11-04 12:00:00,38.65,38.75,38.58,38.66,469921.0,26.4715,26.54,26.4235,26.4783,469921.0
2020-11-04 12:30:00,38.65,38.72,38.59,38.68,456661.0,26.4715,26.5194,26.4304,26.492,456661.0
2020-11-04 13:00:00,38.67,38.72,38.61,38.63,509766.0,26.4852,26.5194,26.4441,26.4578,509766.0
2020-11-04 13:30:00,38.64,38.72,38.54,38.55,627208.0,26.4646,26.5194,26.3962,26.403,627208.0
2020-11-04 14:00:00,38.56,38.6,38.47,38.51,529986.0,26.4099,26.4372,26.3482,26.3756,529986.0
2020-11-04 14:30:00,38.51,38.53,38.25,38.4,496498.0,26.3756,26.3893,26.1975,26.3003,496498.0
2020-11-04 15:00:00,38.4,38.4,38.22,38.27,567256.0,26.3003,26.3003,26.177,26.2112,567256.0
2020-11-04 15:30:00,38.27,38.31,38.03,38.08,2138342.0,26.2112,26.2386,26.0469,26.0811,2138342.0
2020-11-05 09:30:00,38.44,38.46,38.12,38.13,773030.0,26.3277,26.3414,26.1085,26.1153,773030.0
2020-11-05 10:00:00,38.13,38.31,37.88,38.21,693304.0,26.1153,26.2386,25.9441,26.1701,693304.0
2020-11-05 10:30:00,38.21,38.24,37.97,38.01,467678.0,26.1701,26.1907,26.0058,26.0332,467678.0
2020-11-05 11:00:00,38.01,38.06,37.71,37.73,548522.0,26.0332,26.0674,25.8277,25.8414,548522.0
2020-11-05 11:30:00,37.72,37.82,37.71,37.72,376640.0,25.8345,25.903,25.8277,25.8345,376640.0
2020-11-05 12:00:00,37.72,37.73,37.4,37.45,550604.0,25.8345,25.8414,25.6154,25.6496,550604.0
2020-11-05 12:30:00,37.46,37.81,37.46,37.79,339468.0,25.6565,25.8962,25.6565,25.8825,339468.0
2020-11-05 13:00:00,37.79,37.89,37.73,37.76,287383.0,25.8825,25.951,25.8414,25.8619,287383.0
2020-11-05 13:30:00,37.76,37.81,37.63,37.66,367561.0,25.8619,25.8962,25.7729,25.7934,367561.0
2020-11-05 14:00:00,37.66,37.75,37.56,37.65,511104.0,25.7934,25.8551,25.7249,25.7866,511104.0
2020-11-05 14:30:00,37.65,37.72,37.52,37.57,412922.0,25.7866,25.8345,25.6976,25.7318,412922.0
2020-11-05 15:00:00,37.57,37.58,37.43,37.48,444978.0,25.7318,25.7386,25.6359,25.6702,444978.0
2020-11-05 15:30:00,37.49,37.5,37.3,37.3,1319591.0,25.677,25.6839,25.5469,25.5469,1319591.0
2020-11-06 09:30:00,37.36,37.85,37.32,37.63,734094.0,25.588,25.9236,25.5606,25.7729,734094.0
2020-11-06 10:00:00,37.63,37.7,37.49,37.5,560062.0,25.7729,25.8208,25.677,25.6839,560062.0
2020-11-06 10:30:00,37.5,37.75,37.45,37.57,651708.0,25.6839,25.8551,25.6496,25.7318,651708.0
2020-11-06 11:00:00,37.57,37.75,37.42,37.46,424005.0,25.7318,25.8551,25.6291,25.6565,424005.0
2020-11-06 11:30:00,37.46,37.53,37.4,37.52,454216.0,25.6565,25.7044,25.6154,25.6976,454216.0
2020-11-06 12:00:00,37.52,37.56,37.34,37.42,482475.0,25.6976,25.7249,25.5743,25.6291,482475.0
2020-11-06 12:30:00,37.42,37.42,37.25,37.27,382556.0,25.6291,25.6291,25.5126,25.5263,382556.0
2020-11-06 13:00:00,37.28,37.29,37.17,37.27,299211.0,25.5332,25.54,25.4578,25.5263,299211.0
2020-11-06 13:30:00,37.27,37.3,37.11,37.14,307702.0,25.5263,25.5469,25.4167,25.4373,307702.0
2020-11-06 14:00:00,37.14,37.26,37.13,37.25,335000.0,25.4373,25.5195,25.4304,25.5126,335000.0
2020-11-06 14:30:00,37.25,37.25,37.1,37.12,333237.0,25.5126,25.5126,25.4099,25.4236,333237.0
2020-11-06 15:00:00,37.11,37.17,37.07,37.15,399696.0,25.4167,25.4578,25.3893,25.4441,399696.0
2020-11-06 15:30:00,37.15,37.41,37.14,37.26,809766.0,25.4441,25.6222,25.4373,25.5195,809766.0
2020-11-09 09:30:00,38.74,39.43,38.41,39.12,2153154.0,26.5331,27.0057,26.3071,26.7934,2153154.0
2020-11-09 10:00:00,39.13,39.32,38.54,38.56,955011.0,26.8002,26.9304,26.3962,26.4099,955011.0
2020-11-09 10:30:00,38.56,38.58,38.37,38.52,1094554.0,26.4099,26.4235,26.2797,26.3825,1094554.0
2020-11-09 11:00:00,38.52,38.55,38.23,38.4,987655.0,26.3825,26.403,26.1838,26.3003,987655.0
2020-11-09 11:30:00,38.4,38.53,38.39,38.43,648508.0,26.3003,26.3893,26.2934,26.3208,648508.0
2020-11-09 12:00:00,38.43,38.9,38.42,38.89,1290300.0,26.3208,26.6427,26.314,26.6359,1290300.0
2020-11-09 12:30:00,38.88,39.01,38.75,38.87,765936.0,26.629,26.7181,26.54,26.6222,765936.0
2020-11-09 13:00:00,38.88,39.0,38.79,38.81,689575.0,26.629,26.7112,26.5674,26.5811,689575.0
2020-11-09 13:30:00,38.82,38.92,38.69,38.71,641516.0,26.5879,26.6564,26.4989,26.5126,641516.0
2020-11-09 14:00:00,38.72,38.76,38.55,38.64,470879.0,26.5194,26.5468,26.403,26.4646,470879.0
2020-11-09 14:30:00,38.64,38.74,38.59,38.71,516356.0,26.4646,26.5331,26.4304,26.5126,516356.0
2020-11-09 15:00:00,38.72,38.79,38.52,38.55,574127.0,26.5194,26.5674,26.3825,26.403,574127.0
2020-11-09 15:30:00,38.55,38.63,38.11,38.18,1917811.0,26.403,26.4578,26.1016,26.1496,1917811.0
2020-11-10 09:30:00,38.7,38.9,38.47,38.89,960446.0,26.5057,26.6427,26.3482,26.6359,960446.0
2020-11-10 10:00:00,38.89,39.14,38.77,39.08,916133.0,26.6359,26.8071,26.5537,26.766,916133.0
2020-11-10 10:30:00,39.09,39.1,38.81,38.92,1098419.0,26.7728,26.7797,26.5811,26.6564,1098419.0
2020-11-10 11:00:00,38.92,38.97,38.81,38.95,441738.0,26.6564,26.6907,26.5811,26.677,441738.0
2020-11-10 11:30:00,38.94,39.01,38.67,38.78,592209.0,26.6701,26.7181,26.4852,26.5605,592209.0
2020-11-10 12:00:00,38.79,39.01,38.73,38.98,901760.0,26.5674,26.7181,26.5263,26.6975,901760.0
2020-11-10 12:30:00,38.98,39.14,38.92,39.04,742262.0,26.6975,26.8071,26.6564,26.7386,742262.0
2020-11-10 13:00:00,39.04,39.14,39.02,39.12,303928.0,26.7386,26.8071,26.7249,26.7934,303928.0
2020-11-10 13:30:00,39.12,39.4,39.1,39.37,604754.0,26.7934,26.9852,26.7797,26.9646,604754.0
2020-11-10 14:00:00,39.36,39.49,39.3,39.41,771846.0,26.9578,27.0468,26.9167,26.992,771846.0
2020-11-10 14:30:00,39.4,39.5,39.33,39.35,560024.0,26.9852,27.0537,26.9372,26.9509,560024.0
2020-11-10 15:00:00,39.35,39.46,39.29,39.45,579348.0,26.9509,27.0263,26.9098,27.0194,579348.0
2020-11-10 15:30:00,39.45,39.71,39.43,39.58,1731256.0,27.0194,27.1975,27.0057,27.1085,1731256.0
2020-11-11 09:30:00,39.84,39.85,39.12,39.27,1236799.0,27.2865,27.2934,26.7934,26.8961,1236799.0
2020-11-11 10:00:00,39.27,39.54,39.23,39.49,655574.0,26.8961,27.0811,26.8687,27.0468,655574.0
2020-11-11 10:30:00,39.5,39.72,39.44,39.69,410547.0,27.0537,27.2043,27.0126,27.1838,410547.0
2020-11-11 11:00:00,39.68,39.7,39.49,39.6,438386.0,27.1769,27.1906,27.0468,27.1221,438386.0
2020-11-11 11:30:00,39.61,39.67,39.52,39.56,390987.0,27.129,27.1701,27.0674,27.0948,390987.0
2020-11-11 12:00:00,39.55,39.74,39.55,39.63,341835.0,27.0879,27.218,27.0879,27.1427,341835.0
2020-11-11 12:30:00,39.63,39.75,39.61,39.68,436221.0,27.1427,27.2249,27.129,27.1769,436221.0
2020-11-11 13:00:00,39.68,39.75,39.64,39.75,504232.0,27.1769,27.2249,27.1495,27.2249,504232.0
2020-11-11 13:30:00,39.75,39.77,39.57,39.58,359897.0,27.2249,27.2386,27.1016,27.1085,359897.0
2020-11-11 14:00:00,39.59,39.63,39.48,39.51,559902.0,27.1153,27.1427,27.04,27.0605,559902.0
2020-11-11 14:30:00,39.51,39.63,39.51,39.61,442229.0,27.0605,27.1427,27.0605,27.129,442229.0
2020-11-11 15:00:00,39.61,39.72,39.59,39.64,434824.0,27.129,27.2043,27.1153,27.1495,434824.0
2020-11-11 15:30:00,39.64,39.8,39.61,39.76,1237164.0,27.1495,27.2591,27.129,27.2317,1237164.0
2020-11-12 09:30:00,39.56,39.66,39.26,39.31,442957.0,27.0948,27.1632,26.8893,26.9235,442957.0
2020-11-12 10:00:00,39.31,39.48,39.27,39.32,426460.0,26.9235,27.04,26.8961,26.9304,426460.0
2020-11-12 10:30:00,39.32,39.45,39.26,39.41,402666.0,26.9304,27.0194,26.8893,26.992,402666.0
2020-11-12 11:00:00,39.4,39.46,39.28,39.38,258502.0,26.9852,27.0263,26.903,26.9715,258502.0
2020-11-12 11:30:00,39.38,39.42,39.22,39.29,367092.0,26.9715,26.9989,26.8619,26.9098,367092.0
2020-11-12 12:00:00,39.29,39.3,39.09,39.09,350347.0,26.9098,26.9167,26.7728,26.7728,350347.0
2020-11-12 12:30:00,39.1,39.19,39.01,39.08,333828.0,26.7797,26.8413,26.7181,26.766,333828.0
2020-11-12 13:00:00,39.08,39.1,38.9,38.99,439431.0,26.766,26.7797,26.6427,26.7044,439431.0
2020-11-12 13:30:00,38.99,39.04,38.94,39.01,204942.0,26.7044,26.7386,26.6701,26.7181,204942.0
2020-11-12 14:00:00,39.01,39.11,38.96,39.09,419429.0,26.7181,26.7865,26.6838,26.7728,419429.0
2020-11-12 14:30:00,39.09,39.23,39.07,39.14,1104319.0,26.7728,26.8687,26.7592,26.8071,1104319.0
2020-11-12 15:00:00,39.14,39.27,39.11,39.18,626400.0,26.8071,26.8961,26.7865,26.8345,626400.0
2020-11-12 15:30:00,39.18,39.52,39.15,39.51,1018311.0,26.8345,27.0674,26.8139,27.0605,1018311.0
2020-11-13 09:30:00,39.74,39.76,39.4,39.59,440496.0,27.218,27.2317,26.9852,27.1153,440496.0
2020-11-13 10:00:00,39.6,39.74,39.55,39.66,292235.0,27.1221,27.218,27.0879,27.1632,292235.0
2020-11-13 10:30:00,39.67,39.84,39.63,39.82,256037.0,27.1701,27.2865,27.1427,27.2728,256037.0
2020-11-13 11:00:00,39.81,39.9,39.71,39.8,309303.0,27.266,27.3276,27.1975,27.2591,309303.0
2020-11-13 11:30:00,39.81,39.91,39.77,39.87,227429.0,27.266,27.3345,27.2386,27.3071,227429.0
2020-11-13 12:00:00,39.87,39.93,39.86,39.89,179102.0,27.3071,27.3482,27.3002,27.3208,179102.0
2020-11-13 12:30:00,39.9,39.97,39.88,39.92,185037.0,27.3276,27.3756,27.3139,27.3413,185037.0
2020-11-13 13:00:00,39.93,40.09,39.93,40.08,665208.0,27.3482,27.4578,27.3482,27.4509,665208.0
2020-11-13 13:30:00,40.07,40.17,40.05,40.11,234693.0,27.4441,27.5125,27.4304,27.4715,234693.0
2020-11-13 14:00:00,40.11,40.29,40.09,40.28,478461.0,27.4715,27.5947,27.4578,27.5879,478461.0
2020-11-13 14:30:00,40.29,40.34,40.23,40.3,271373.0,27.5947,27.629,27.5536,27.6016,271373.0
2020-11-13 15:00:00,40.29,40.3,40.2,40.29,494989.0,27.5947,27.6016,27.5331,27.5947,494989.0
2020-11-13 15:30:00,40.28,40.4,40.25,40.34,1126800.0,27.5879,27.6701,27.5673,27.629,1126800.0
2020-11-16 09:30:00,40.81,40.99,40.52,40.7,926107.0,27.9509,28.0742,27.7523,27.8755,926107.0
2020-11-16 10:00:00,40.7,40.99,40.68,40.99,421420.0,27.8755,28.0742,27.8618,28.0742,421420.0
2020-11-16 10:30:00,40.98,41.12,40.96,41.0,453586.0,28.0673,28.1632,28.0536,28.081,453586.0
2020-11-16 11:00:00,41.01,41.11,40.91,41.08,281712.0,28.0879,28.1564,28.0194,28.1358,281712.0
2020-11-16 11:30:00,41.08,41.2,41.05,41.1,226382.0,28.1358,28.218,28.1153,28.1495,226382.0
2020-11-16 12:00:00,41.11,41.2,41.05,41.05,243570.0,28.1564,28.218,28.1153,28.1153,243570.0
2020-11-16 12:30:00,41.06,41.13,41.04,41.08,250148.0,28.1221,28.1701,28.1084,28.1358,250148.0
2020-11-16 13:00:00,41.08,41.11,40.99,41.01,263215.0,28.1358,28.1564,28.0742,28.0879,263215.0
2020-11-16 13:30:00,41.0,41.05,40.96,41.05,242285.0,28.081,28.1153,28.0536,28.1153,242285.0
2020-11-16 14:00:00,41.04,41.09,40.99,41.09,527584.0,28.1084,28.1427,28.0742,28.1427,527584.0
2020-11-16 14:30:00,41.09,41.33,41.08,41.31,328508.0,28.1427,28.307,28.1358,28.2933,328508.0
2020-11-16 15:00:00,41.31,41.31,41.19,41.26,418083.0,28.2933,28.2933,28.2111,28.2591,418083.0
2020-11-16 15:30:00,41.26,41.52,41.25,41.48,1169387.0,28.2591,28.4372,28.2522,28.4098,1169387.0
2020-11-17 09:30:00,41.12,41.15,40.88,41.06,610908.0,28.1632,28.1837,27.9988,28.1221,610908.0
2020-11-17 10:00:00,41.07,41.19,40.96,41.14,322694.0,28.129,28.2111,28.0536,28.1769,322694.0
2020-11-17 10:30:00,41.15,41.2,41.05,41.16,229742.0,28.1837,28.218,28.1153,28.1906,229742.0
2020-11-17 11:00:00,41.16,41.45,41.14,41.44,214567.0,28.1906,28.3892,28.1769,28.3824,214567.0
2020-11-17 11:30:00,41.44,41.48,41.26,41.27,225529.0,28.3824,28.4098,28.2591,28.2659,225529.0
2020-11-17 12:00:00,41.27,41.4,41.25,41.37,202537.0,28.2659,28.355,28.2522,28.3344,202537.0
2020-11-17 12:30:00,41.38,41.4,41.24,41.26,142181.0,28.3413,28.355,28.2454,28.2591,142181.0
2020-11-17 13:00:00,41.26,41.32,41.23,41.29,187273.0,28.2591,28.3002,28.2385,28.2796,187273.0
2020-11-17 13:30:00,41.28,41.36,41.26,41.27,185922.0,28.2728,28.3276,28.2591,28.2659,185922.0
2020-11-17 14:00:00,41.27,41.36,41.26,41.31,219360.0,28.2659,28.3276,28.2591,28.2933,219360.0
2020-11-17 14:30:00,41.3,41.38,41.25,41.38,261936.0,28.2865,28.3413,28.2522,28.3413,261936.0
2020-11-17 15:00:00,41.39,41.41,41.18,41.19,288020.0,28.3481,28.3618,28.2043,28.2111,288020.0
2020-11-17 15:30:00,41.19,41.23,41.07,41.19,799364.0,28.2111,28.2385,28.129,28.2111,799364.0
2020-11-18 09:30:00,41.21,41.37,41.09,41.27,731670.0,28.2248,28.3344,28.1427,28.2659,731670.0
2020-11-18 10:00:00,41.27,41.38,41.08,41.21,440687.0,28.2659,28.3413,28.1358,28.2248,440687.0
2020-11-18 10:30:00,41.22,41.23,41.01,41.02,511879.0,28.2317,28.2385,28.0879,28.0947,511879.0
2020-11-18 11:00:00,41.02,41.13,41.01,41.11,349633.0,28.0947,28.1701,28.0879,28.1564,349633.0
2020-11-18 11:30:00,41.11,41.23,41.03,41.07,340813.0,28.1564,28.2385,28.1016,28.129,340813.0
2020-11-18 12:00:00,41.06,41.08,40.94,40.95,344810.0,28.1221,28.1358,28.0399,28.0468,344810.0
2020-11-18 12:30:00,40.95,40.96,40.85,40.89,386638.0,28.0468,28.0536,27.9783,28.0057,386638.0
2020-11-18 13:00:00,40.89,40.91,40.82,40.83,258930.0,28.0057,28.0194,27.9577,27.9646,258930.0
2020-11-18 13:30:00,40.82,40.9,40.78,40.84,275594.0,27.9577,28.0125,27.9303,27.9714,275594.0
2020-11-18 14:00:00,40.84,40.89,40.57,40.58,364728.0,27.9714,28.0057,27.7865,27.7934,364728.0
2020-11-18 14:30:00,40.57,40.59,40.45,40.47,431359.0,27.7865,27.8002,27.7043,27.718,431359.0
2020-11-18 15:00:00,40.48,40.56,40.31,40.32,468053.0,27.7249,27.7797,27.6084,27.6153,468053.0
2020-11-18 15:30:00,40.31,40.38,40.16,40.16,1325001.0,27.6084,27.6564,27.5057,27.5057,1325001.0
2020-11-19 09:30:00,40.01,40.41,39.86,40.19,1078495.0,27.403,27.6769,27.3002,27.5262,1078495.0
2020-11-19 10:00:00,40.18,40.19,39.59,39.59,597245.0,27.5194,27.5262,27.1153,27.1153,597245.0
2020-11-19 10:30:00,39.59,39.86,39.57,39.7,425658.0,27.1153,27.3002,27.1016,27.1906,425658.0
2020-11-19 11:00:00,39.71,39.73,39.6,39.61,300355.0,27.1975,27.2112,27.1221,27.129,300355.0
2020-11-19 11:30:00,39.6,39.61,39.4,39.49,535309.0,27.1221,27.129,26.9852,27.0468,535309.0
2020-11-19 12:00:00,39.49,39.52,39.42,39.48,303564.0,27.0468,27.0674,26.9989,27.04,303564.0
2020-11-19 12:30:00,39.48,39.53,39.36,39.43,360034.0,27.04,27.0742,26.9578,27.0057,360034.0
2020-11-19 13:00:00,39.43,39.55,39.43,39.49,305474.0,27.0057,27.0879,27.0057,27.0468,305474.0
2020-11-19 13:30:00,39.48,39.55,39.46,39.47,274681.0,27.04,27.0879,27.0263,27.0331,274681.0
2020-11-19 14:00:00,39.48,39.7,39.46,39.7,340015.0,27.04,27.1906,27.0263,27.1906,340015.0
2020-11-19 14:30:00,39.69,39.88,39.69,39.8,366938.0,27.1838,27.3139,27.1838,27.2591,366938.0
2020-11-19 15:00:00,39.8,40.02,39.79,40.02,501893.0,27.2591,27.4098,27.2523,27.4098,501893.0
2020-11-19 15:30:00,40.02,40.14,39.99,40.05,900441.0,27.4098,27.492,27.3893,27.4304,900441.0
2020-11-20 09:30:00,39.84,40.15,39.82,40.09,665504.0,27.2865,27.4988,27.2728,27.4578,665504.0
2020-11-20 10:00:00,40.09,40.14,39.72,39.93,401406.0,27.4578,27.492,27.2043,27.3482,401406.0
2020-11-20 10:30:00,39.94,39.97,39.84,39.97,293629.0,27.355,27.3756,27.2865,27.3756,293629.0
2020-11-20 11:00:00,39.97,40.07,39.93,40.01,279116.0,27.3756,27.4441,27.3482,27.403,279116.0
2020-11-20 11:30:00,40.01,40.07,39.91,40.05,209280.0,27.403,27.4441,27.3345,27.4304,209280.0
2020-11-20 12:00:00,40.04,40.05,39.97,40.0,201885.0,27.4235,27.4304,27.3756,27.3961,201885.0
2020-11-20 12:30:00,40.0,40.03,39.96,40.01,290233.0,27.3961,27.4167,27.3687,27.403,290233.0
2020-11-20 13:00:00,40.01,40.04,39.98,40.02,238197.0,27.403,27.4235,27.3824,27.4098,238197.0
2020-11-20 13:30:00,40.02,40.08,39.99,40.05,194577.0,27.4098,27.4509,27.3893,27.4304,194577.0
2020-11-20 14:00:00,40.05,40.08,40.01,40.04,160119.0,27.4304,27.4509,27.403,27.4235,160119.0
2020-11-20 14:30:00,40.03,40.06,39.98,40.01,221416.0,27.4167,27.4372,27.3824,27.403,221416.0
2020-11-20 15:00:00,40.01,40.02,39.91,39.97,643695.0,27.403,27.4098,27.3345,27.3756,643695.0
2020-11-20 15:30:00,39.97,40.15,39.91,39.95,727925.0,27.3756,27.4988,27.3345,27.3619,727925.0
2020-11-23 09:30:00,40.0,40.34,39.81,40.22,916990.0,27.3961,27.629,27.266,27.5468,916990.0
2020-11-23 10:00:00,40.22,40.31,40.13,40.17,396303.0,27.5468,27.6084,27.4851,27.5125,396303.0
2020-11-23 10:30:00,40.16,40.36,40.14,40.34,388120.0,27.5057,27.6427,27.492,27.629,388120.0
2020-11-23 11:00:00,40.34,40.35,40.12,40.2,303098.0,27.629,27.6358,27.4783,27.5331,303098.0
2020-11-23 11:30:00,40.2,40.2,39.98,40.05,387733.0,27.5331,27.5331,27.3824,27.4304,387733.0
2020-11-23 12:00:00,40.04,40.06,39.99,40.01,220263.0,27.4235,27.4372,27.3893,27.403,220263.0
2020-11-23 12:30:00,40.02,40.1,40.0,40.06,198235.0,27.4098,27.4646,27.3961,27.4372,198235.0
2020-11-23 13:00:00,40.05,40.12,40.05,40.11,256697.0,27.4304,27.4783,27.4304,27.4715,256697.0
2020-11-23 13:30:00,40.11,40.15,40.07,40.14,221038.0,27.4715,27.4988,27.4441,27.492,221038.0
2020-11-23 14:00:00,40.15,40.2,40.08,40.16,214987.0,27.4988,27.5331,27.4509,27.5057,214987.0
2020-11-23 14:30:00,40.16,40.31,40.15,40.3,317253.0,27.5057,27.6084,27.4988,27.6016,317253.0
2020-11-23 15:00:00,40.3,40.42,40.3,40.34,393316.0,27.6016,27.6838,27.6016,27.629,393316.0
2020-11-23 15:30:00,40.34,40.36,40.17,40.19,933089.0,27.629,27.6427,27.5125,27.5262,933089.0
2020-11-24 09:30:00,40.81,41.03,40.67,40.91,688717.0,27.9509,28.1016,27.855,28.0194,688717.0
2020-11-24 10:00:00,40.91,41.14,40.86,41.08,494168.0,28.0194,28.1769,27.9851,28.1358,494168.0
2020-11-24 10:30:00,41.08,41.23,41.02,41.11,621458.0,28.1358,28.2385,28.0947,28.1564,621458.0
2020-11-24 11:00:00,41.12,41.12,40.93,41.11,419177.0,28.1632,28.1632,28.0331,28.1564,419177.0
2020-11-24 11:30:00,41.11,41.47,41.1,41.36,509908.0,28.1564,28.4029,28.1495,28.3276,509908.0
2020-11-24 12:00:00,41.36,41.45,41.23,41.24,413683.0,28.3276,28.3892,28.2385,28.2454,413683.0
2020-11-24 12:30:00,41.25,41.39,41.22,41.32,218076.0,28.2522,28.3481,28.2317,28.3002,218076.0
2020-11-24 13:00:00,41.32,41.38,41.24,41.25,270159.0,28.3002,28.3413,28.2454,28.2522,270159.0
2020-11-24 13:30:00,41.25,41.54,41.24,41.3,420712.0,28.2522,28.4509,28.2454,28.2865,420712.0
2020-11-24 14:00:00,41.3,41.35,41.23,41.23,474596.0,28.2865,28.3207,28.2385,28.2385,474596.0
2020-11-24 14:30:00,41.24,41.32,41.16,41.2,395552.0,28.2454,28.3002,28.1906,28.218,395552.0
2020-11-24 15:00:00,41.2,41.27,41.14,41.18,387663.0,28.218,28.2659,28.1769,28.2043,387663.0
2020-11-24 15:30:00,41.19,41.19,40.99,40.99,1436116.0,28.2111,28.2111,28.0742,28.0742,1436116.0
2020-11-25 09:30:00,40.9,41.0,40.51,40.58,581960.0,28.0125,28.081,27.7454,27.7934,581960.0
2020-11-25 10:00:00,40.57,40.98,40.53,40.93,400777.0,27.7865,28.0673,27.7591,28.0331,400777.0
2020-11-25 10:30:00,40.93,40.96,40.7,40.7,277754.0,28.0331,28.0536,27.8755,27.8755,277754.0
2020-11-25 11:00:00,40.71,40.72,40.61,40.63,270507.0,27.8824,27.8892,27.8139,27.8276,270507.0
2020-11-25 11:30:00,40.63,40.86,40.6,40.79,217155.0,27.8276,27.9851,27.8071,27.9372,217155.0
2020-11-25 12:00:00,40.8,40.84,40.67,40.68,226356.0,27.944,27.9714,27.855,27.8618,226356.0
2020-11-25 12:30:00,40.68,40.83,40.67,40.83,305994.0,27.8618,27.9646,27.855,27.9646,305994.0
2020-11-25 13:00:00,40.83,40.87,40.79,40.82,224668.0,27.9646,27.992,27.9372,27.9577,224668.0
2020-11-25 13:30:00,40.82,40.83,40.64,40.66,315044.0,27.9577,27.9646,27.8344,27.8481,315044.0
2020-11-25 14:00:00,40.67,40.68,40.52,40.54,317213.0,27.855,27.8618,27.7523,27.766,317213.0
2020-11-25 14:30:00,40.54,40.56,40.35,40.37,376686.0,27.766,27.7797,27.6358,27.6495,376686.0
2020-11-25 15:00:00,40.36,40.48,40.35,40.46,238735.0,27.6427,27.7249,27.6358,27.7112,238735.0
2020-11-25 15:30:00,40.47,40.5,40.35,40.38,871491.0,27.718,27.7386,27.6358,27.6564,871491.0
2020-11-27 09:30:00,40.4,40.54,40.05,40.34,735363.0,27.6701,27.766,27.4304,27.629,735363.0
2020-11-27 10:00:00,40.34,40.44,40.09,40.21,387975.0,27.629,27.6975,27.4578,27.5399,387975.0
2020-11-27 10:30:00,40.22,40.22,40.04,40.11,538225.0,27.5468,27.5468,27.4235,27.4715,538225.0
2020-11-27 11:00:00,40.1,40.15,40.02,40.09,525186.0,27.4646,27.4988,27.4098,27.4578,525186.0
2020-11-27 11:30:00,40.09,40.18,40.07,40.09,382844.0,27.4578,27.5194,27.4441,27.4578,382844.0
2020-11-27 12:00:00,40.08,40.12,39.97,39.98,529401.0,27.4509,27.4783,27.3756,27.3824,529401.0
2020-11-27 12:30:00,39.98,40.38,39.98,40.36,758250.0,27.3824,27.6564,27.3824,27.6427,758250.0
2020-11-30 09:30:00,40.25,40.27,39.88,40.02,927445.0,27.5673,27.581,27.3139,27.4098,927445.0
2020-11-30 10:00:00,40.03,40.12,39.95,40.06,397296.0,27.4167,27.4783,27.3619,27.4372,397296.0
2020-11-30 10:30:00,40.06,40.28,40.01,40.09,425858.0,27.4372,27.5879,27.403,27.4578,425858.0
2020-11-30 11:00:00,40.09,40.1,39.85,39.88,447080.0,27.4578,27.4646,27.2934,27.3139,447080.0
2020-11-30 11:30:00,39.87,39.93,39.79,39.87,385811.0,27.3071,27.3482,27.2523,27.3071,385811.0
2020-11-30 12:00:00,39.88,40.05,39.84,40.0,285081.0,27.3139,27.4304,27.2865,27.3961,285081.0
2020-11-30 12:30:00,39.99,40.04,39.96,40.02,202801.0,27.3893,27.4235,27.3687,27.4098,202801.0
2020-11-30 13:00:00,40.02,40.08,39.98,40.07,200048.0,27.4098,27.4509,27.3824,27.4441,200048.0
2020-11-30 13:30:00,40.07,40.13,40.03,40.09,221098.0,27.4441,27.4851,27.4167,27.4578,221098.0
2020-11-30 14:00:00,40.09,40.09,39.93,39.96,195290.0,27.4578,27.4578,27.3482,27.3687,195290.0
2020-11-30 14:30:00,39.96,39.97,39.83,39.94,332091.0,27.3687,27.3756,27.2797,27.355,332091.0
2020-11-30 15:00:00,39.95,39.97,39.77,39.78,417367.0,27.3619,27.3756,27.2386,27.2454,417367.0
2020-11-30 15:30:00,39.78,39.85,39.59,39.83,2072705.0,27.2454,27.2934,27.1153,27.2797,2072705.0
2020-12-01 09:30:00,40.08,40.76,40.01,40.54,1131070.0,27.4509,27.9166,27.403,27.766,1131070.0
2020-12-01 10:00:00,40.53,40.83,40.48,40.74,464059.0,27.7591,27.9646,27.7249,27.9029,464059.0
2020-12-01 10:30:00,40.74,40.88,40.58,40.64,406237.0,27.9029,27.9988,27.7934,27.8344,406237.0
2020-12-01 11:00:00,40.64,40.73,40.5,40.5,450086.0,27.8344,27.8961,27.7386,27.7386,450086.0
2020-12-01 11:30:00,40.51,40.51,40.21,40.23,606200.0,27.7454,27.7454,27.5399,27.5536,606200.0
2020-12-01 12:00:00,40.22,40.34,40.17,40.3,263043.0,27.5468,27.629,27.5125,27.6016,263043.0
2020-12-01 12:30:00,40.29,40.31,40.22,40.25,264656.0,27.5947,27.6084,27.5468,27.5673,264656.0
2020-12-01 13:00:00,40.25,40.33,40.22,40.27,252709.0,27.5673,27.6221,27.5468,27.581,252709.0
2020-12-01 13:30:00,40.27,40.34,40.2,40.29,542898.0,27.581,27.629,27.5331,27.5947,542898.0
2020-12-01 14:00:00,40.28,40.4,40.24,40.32,723768.0,27.5879,27.6701,27.5605,27.6153,723768.0
2020-12-01 14:30:00,40.32,40.5,40.29,40.47,722561.0,27.6153,27.7386,27.5947,27.718,722561.0
2020-12-01 15:00:00,40.46,40.56,40.45,40.49,503185.0,27.7112,27.7797,27.7043,27.7317,503185.0
2020-12-01 15:30:00,40.49,40.6,40.46,40.48,1072572.0,27.7317,27.8071,27.7112,27.7249,1072572.0
2020-12-02 09:30:00,40.48,40.83,40.41,40.73,893095.0,27.7249,27.9646,27.6769,27.8961,893095.0
2020-12-02 10:00:00,40.73,40.74,40.47,40.49,515670.0,27.8961,27.9029,27.718,27.7317,515670.0
2020-12-02 10:30:00,40.5,40.56,40.35,40.54,428329.0,27.7386,27.7797,27.6358,27.766,428329.0
2020-12-02 11:00:00,40.54,40.55,40.25,40.33,330582.0,27.766,27.7728,27.5673,27.6221,330582.0
2020-12-02 11:30:00,40.33,40.38,40.25,40.3,300167.0,27.6221,27.6564,27.5673,27.6016,300167.0
2020-12-02 12:00:00,40.3,40.32,40.23,40.27,414512.0,27.6016,27.6153,27.5536,27.581,414512.0
2020-12-02 12:30:00,40.26,40.28,40.07,40.09,435014.0,27.5742,27.5879,27.4441,27.4578,435014.0
2020-12-02 13:00:00,40.09,40.19,40.07,40.16,313832.0,27.4578,27.5262,27.4441,27.5057,313832.0
2020-12-02 13:30:00,40.16,40.22,40.1,40.11,271210.0,27.5057,27.5468,27.4646,27.4715,271210.0
2020-12-02 14:00:00,40.11,40.11,39.95,39.96,557858.0,27.4715,27.4715,27.3619,27.3687,557858.0
2020-12-02 14:30:00,39.96,40.02,39.91,39.97,469799.0,27.3687,27.4098,27.3345,27.3756,469799.0
2020-12-02 15:00:00,39.97,40.07,39.95,39.99,482291.0,27.3756,27.4441,27.3619,27.3893,482291.0
2020-12-02 15:30:00,39.99,40.12,39.98,40.02,1191099.0,27.3893,27.4783,27.3824,27.4098,1191099.0
2020-12-03 09:30:00,40.23,40.53,40.11,40.12,977515.0,27.5536,27.7591,27.4715,27.4783,977515.0
2020-12-03 10:00:00,40.12,40.14,39.92,40.0,572407.0,27.4783,27.492,27.3413,27.3961,572407.0
2020-12-03 10:30:00,40.0,40.19,39.99,40.06,439718.0,27.3961,27.5262,27.3893,27.4372,439718.0
2020-12-03 11:00:00,40.07,40.17,39.99,40.14,445808.0,27.4441,27.5125,27.3893,27.492,445808.0
2020-12-03 11:30:00,40.15,40.21,40.1,40.1,253020.0,27.4988,27.5399,27.4646,27.4646,253020.0
2020-12-03 12:00:00,40.1,40.13,40.03,40.07,379970.0,27.4646,27.4851,27.4167,27.4441,379970.0
2020-12-03 12:30:00,40.07,40.14,40.05,40.13,317257.0,27.4441,27.492,27.4304,27.4851,317257.0
2020-12-03 13:00:00,40.13,40.15,40.0,40.02,330192.0,27.4851,27.4988,27.3961,27.4098,330192.0
2020-12-03 13:30:00,40.02,40.07,40.0,40.04,244103.0,27.4098,27.4441,27.3961,27.4235,244103.0
2020-12-03 14:00:00,40.04,40.28,40.03,40.28,532882.0,27.4235,27.5879,27.4167,27.5879,532882.0
2020-12-03 14:30:00,40.27,40.29,40.19,40.25,490529.0,27.581,27.5947,27.5262,27.5673,490529.0
2020-12-03 15:00:00,40.24,40.32,40.21,40.3,602824.0,27.5605,27.6153,27.5399,27.6016,602824.0
2020-12-03 15:30:00,40.3,40.42,40.12,40.41,1922260.0,27.6016,27.6838,27.4783,27.6769,1922260.0
2020-12-04 09:30:00,40.7,41.14,40.6,40.91,1115926.0,27.8755,28.1769,27.8071,28.0194,1115926.0
2020-12-04 10:00:00,40.91,40.99,40.62,40.82,694328.0,28.0194,28.0742,27.8208,27.9577,694328.0
2020-12-04 10:30:00,40.82,41.03,40.79,40.95,619087.0,27.9577,28.1016,27.9372,28.0468,619087.0
2020-12-04 11:00:00,40.95,41.02,40.86,40.88,379052.0,28.0468,28.0947,27.9851,27.9988,379052.0
2020-12-04 11:30:00,40.88,40.91,40.81,40.87,200479.0,27.9988,28.0194,27.9509,27.992,200479.0
2020-12-04 12:00:00,40.87,40.95,40.85,40.94,253693.0,27.992,28.0468,27.9783,28.0399,253693.0
2020-12-04 12:30:00,40.95,41.04,40.94,40.95,234838.0,28.0468,28.1084,28.0399,28.0468,234838.0
2020-12-04 13:00:00,40.96,40.98,40.87,40.88,202107.0,28.0536,28.0673,27.992,27.9988,202107.0
2020-12-04 13:30:00,40.87,40.92,40.83,40.88,246399.0,27.992,28.0262,27.9646,27.9988,246399.0
2020-12-04 14:00:00,40.87,40.99,40.85,40.92,192611.0,27.992,28.0742,27.9783,28.0262,192611.0
2020-12-04 14:30:00,40.92,41.05,40.91,41.05,298736.0,28.0262,28.1153,28.0194,28.1153,298736.0
2020-12-04 15:00:00,41.05,41.15,40.95,41.08,457479.0,28.1153,28.1837,28.0468,28.1358,457479.0
2020-12-04 15:30:00,41.08,41.37,41.06,41.37,1765899.0,28.1358,28.3344,28.1221,28.3344,1765899.0
2020-12-07 09:30:00,41.49,41.63,41.19,41.35,1068178.0,28.4166,28.5125,28.2111,28.3207,1068178.0
2020-12-07 10:00:00,41.33,41.38,41.13,41.14,442699.0,28.307,28.3413,28.1701,28.1769,442699.0
2020-12-07 10:30:00,41.13,41.31,41.09,41.13,415675.0,28.1701,28.2933,28.1427,28.1701,415675.0
2020-12-07 11:00:00,41.13,41.19,41.04,41.1,430440.0,28.1701,28.2111,28.1084,28.1495,430440.0
2020-12-07 11:30:00,41.11,41.27,41.08,41.18,444787.0,28.1564,28.2659,28.1358,28.2043,444787.0
2020-12-07 12:00:00,41.17,41.24,41.17,41.21,212382.0,28.1974,28.2454,28.1974,28.2248,212382.0
2020-12-07 12:30:00,41.21,41.25,41.18,41.23,208408.0,28.2248,28.2522,28.2043,28.2385,208408.0
2020-12-07 13:00:00,41.23,41.26,41.17,41.19,326743.0,28.2385,28.2591,28.1974,28.2111,326743.0
2020-12-07 13:30:00,41.19,41.27,41.17,41.19,288146.0,28.2111,28.2659,28.1974,28.2111,288146.0
2020-12-07 14:00:00,41.19,41.22,41.1,41.13,339221.0,28.2111,28.2317,28.1495,28.1701,339221.0
2020-12-07 14:30:00,41.13,41.25,41.13,41.23,377819.0,28.1701,28.2522,28.1701,28.2385,377819.0
2020-12-07 15:00:00,41.23,41.29,41.16,41.29,404645.0,28.2385,28.2796,28.1906,28.2796,404645.0
2020-12-07 15:30:00,41.29,41.77,41.28,41.69,2878550.0,28.2796,28.6084,28.2728,28.5536,2878550.0
2020-12-08 09:30:00,41.4,41.95,40.93,41.91,1548020.0,28.355,28.7317,28.0331,28.7043,1548020.0
2020-12-08 10:00:00,41.91,41.92,41.57,41.76,508692.0,28.7043,28.7111,28.4714,28.6015,508692.0
2020-12-08 10:30:00,41.77,41.9,41.71,41.9,386293.0,28.6084,28.6974,28.5673,28.6974,386293.0
2020-12-08 11:00:00,41.89,42.08,41.89,42.01,712894.0,28.6906,28.8207,28.6906,28.7728,712894.0
2020-12-08 11:30:00,42.01,42.04,41.95,42.0,415123.0,28.7728,28.7933,28.7317,28.7659,415123.0
2020-12-08 12:00:00,42.0,42.06,41.92,42.01,429442.0,28.7659,28.807,28.7111,28.7728,429442.0
2020-12-08 12:30:00,42.02,42.1,41.99,42.01,288707.0,28.7796,28.8344,28.7591,28.7728,288707.0
2020-12-08 13:00:00,42.01,42.06,41.99,42.02,300091.0,28.7728,28.807,28.7591,28.7796,300091.0
2020-12-08 13:30:00,42.03,42.08,41.93,41.95,413972.0,28.7865,28.8207,28.718,28.7317,413972.0
2020-12-08 14:00:00,41.95,42.14,41.94,42.11,382839.0,28.7317,28.8618,28.7248,28.8413,382839.0
2020-12-08 14:30:00,42.1,42.19,42.09,42.18,407300.0,28.8344,28.896,28.8276,28.8892,407300.0
2020-12-08 15:00:00,42.17,42.24,42.09,42.16,1242495.0,28.8823,28.9303,28.8276,28.8755,1242495.0
2020-12-08 15:30:00,42.16,42.31,42.11,42.23,2414634.0,28.8755,28.9782,28.8413,28.9234,2414634.0
2020-12-09 09:30:00,42.37,42.59,42.29,42.52,1138334.0,29.0193,29.17,28.9645,29.1221,1138334.0
2020-12-09 10:00:00,42.52,42.74,42.48,42.69,556152.0,29.1221,29.2727,29.0947,29.2385,556152.0
2020-12-09 10:30:00,42.7,42.83,42.58,42.65,605834.0,29.2453,29.3344,29.1632,29.2111,605834.0
2020-12-09 11:00:00,42.65,42.82,42.62,42.81,544417.0,29.2111,29.3275,29.1906,29.3207,544417.0
2020-12-09 11:30:00,42.82,42.91,42.74,42.85,394266.0,29.3275,29.3892,29.2727,29.3481,394266.0
2020-12-09 12:00:00,42.84,42.9,42.76,42.83,401031.0,29.3412,29.3823,29.2864,29.3344,401031.0
2020-12-09 12:30:00,42.84,43.0,42.8,42.86,532417.0,29.3412,29.4508,29.3138,29.3549,532417.0
2020-12-09 13:00:00,42.87,42.87,42.67,42.8,413518.0,29.3618,29.3618,29.2248,29.3138,413518.0
2020-12-09 13:30:00,42.8,42.88,42.55,42.6,674146.0,29.3138,29.3686,29.1426,29.1769,674146.0
2020-12-09 14:00:00,42.6,42.72,42.55,42.71,342297.0,29.1769,29.259,29.1426,29.2522,342297.0
2020-12-09 14:30:00,42.71,42.8,42.58,42.78,1597637.0,29.2522,29.3138,29.1632,29.3001,1597637.0
2020-12-09 15:00:00,42.78,42.8,42.71,42.77,422398.0,29.3001,29.3138,29.2522,29.2933,422398.0
2020-12-09 15:30:00,42.77,43.17,42.76,42.96,2404446.0,29.2933,29.5673,29.2864,29.4234,2404446.0
2020-12-10 09:30:00,43.09,43.13,42.73,42.91,961076.0,29.5125,29.5399,29.2659,29.3892,961076.0
2020-12-10 10:00:00,42.92,42.97,42.69,42.71,406088.0,29.396,29.4303,29.2385,29.2522,406088.0
2020-12-10 10:30:00,42.71,42.85,42.69,42.81,496119.0,29.2522,29.3481,29.2385,29.3207,496119.0
2020-12-10 11:00:00,42.82,42.83,42.66,42.73,359611.0,29.3275,29.3344,29.218,29.2659,359611.0
2020-12-10 11:30:00,42.73,42.75,42.65,42.7,239225.0,29.2659,29.2796,29.2111,29.2453,239225.0
2020-12-10 12:00:00,42.71,42.82,42.7,42.77,278733.0,29.2522,29.3275,29.2453,29.2933,278733.0
2020-12-10 12:30:00,42.77,42.9,42.76,42.88,372584.0,29.2933,29.3823,29.2864,29.3686,372584.0
2020-12-10 13:00:00,42.88,43.02,42.87,42.98,223234.0,29.3686,29.4645,29.3618,29.4371,223234.0
2020-12-10 13:30:00,42.98,43.0,42.65,42.66,734279.0,29.4371,29.4508,29.2111,29.218,734279.0
2020-12-10 14:00:00,42.66,42.68,42.47,42.55,450087.0,29.218,29.2317,29.0878,29.1426,450087.0
2020-12-10 14:30:00,42.54,42.71,42.54,42.67,387202.0,29.1358,29.2522,29.1358,29.2248,387202.0
2020-12-10 15:00:00,42.67,42.74,42.66,42.69,320748.0,29.2248,29.2727,29.218,29.2385,320748.0
2020-12-10 15:30:00,42.69,43.01,42.64,42.94,1704550.0,29.2385,29.4577,29.2043,29.4097,1704550.0
2020-12-11 09:30:00,42.62,43.04,42.62,43.02,917600.0,29.1906,29.4782,29.1906,29.4645,917600.0
2020-12-11 10:00:00,43.02,43.1,42.87,42.91,460175.0,29.4645,29.5193,29.3618,29.3892,460175.0
2020-12-11 10:30:00,42.91,43.12,42.91,43.05,539710.0,29.3892,29.533,29.3892,29.4851,539710.0
2020-12-11 11:00:00,43.04,43.07,42.98,43.0,285572.0,29.4782,29.4988,29.4371,29.4508,285572.0
2020-12-11 11:30:00,43.01,43.07,42.96,43.01,280311.0,29.4577,29.4988,29.4234,29.4577,280311.0
2020-12-11 12:00:00,43.01,43.09,42.97,43.0,1263616.0,29.4577,29.5125,29.4303,29.4508,1263616.0
2020-12-11 12:30:00,43.0,43.05,42.91,42.95,325864.0,29.4508,29.4851,29.3892,29.4166,325864.0
2020-12-11 13:00:00,42.95,43.01,42.94,42.96,298040.0,29.4166,29.4577,29.4097,29.4234,298040.0
2020-12-11 13:30:00,42.95,43.05,42.95,42.99,335655.0,29.4166,29.4851,29.4166,29.444,335655.0
2020-12-11 14:00:00,43.0,43.02,42.95,43.0,331629.0,29.4508,29.4645,29.4166,29.4508,331629.0
2020-12-11 14:30:00,43.0,43.09,42.98,43.02,415922.0,29.4508,29.5125,29.4371,29.4645,415922.0
2020-12-11 15:00:00,43.02,43.1,43.0,43.05,317296.0,29.4645,29.5193,29.4508,29.4851,317296.0
2020-12-11 15:30:00,43.06,43.14,42.97,43.0,983765.0,29.4919,29.5467,29.4303,29.4508,983765.0
2020-12-14 09:30:00,43.36,43.36,42.96,43.12,831780.0,29.6974,29.6974,29.4234,29.533,831780.0
2020-12-14 10:00:00,43.12,43.23,43.0,43.2,1410542.0,29.533,29.6083,29.4508,29.5878,1410542.0
2020-12-14 10:30:00,43.2,43.27,43.04,43.05,460496.0,29.5878,29.6357,29.4782,29.4851,460496.0
2020-12-14 11:00:00,43.05,43.2,43.04,43.08,414942.0,29.4851,29.5878,29.4782,29.5056,414942.0
2020-12-14 11:30:00,43.08,43.17,43.02,43.12,370931.0,29.5056,29.5673,29.4645,29.533,370931.0
2020-12-14 12:00:00,43.11,43.19,43.09,43.14,330926.0,29.5262,29.581,29.5125,29.5467,330926.0
2020-12-14 12:30:00,43.14,43.15,42.97,43.07,399997.0,29.5467,29.5536,29.4303,29.4988,399997.0
2020-12-14 13:00:00,43.08,43.1,42.99,43.0,296278.0,29.5056,29.5193,29.444,29.4508,296278.0
2020-12-14 13:30:00,43.01,43.15,42.99,43.09,502603.0,29.4577,29.5536,29.444,29.5125,502603.0
2020-12-14 14:00:00,43.09,43.18,43.07,43.11,384396.0,29.5125,29.5741,29.4988,29.5262,384396.0
2020-12-14 14:30:00,43.11,43.27,43.07,43.26,564355.0,29.5262,29.6357,29.4988,29.6289,564355.0
2020-12-14 15:00:00,43.26,43.26,43.06,43.08,431578.0,29.6289,29.6289,29.4919,29.5056,431578.0
2020-12-14 15:30:00,43.08,43.09,42.89,42.9,2198421.0,29.5056,29.5125,29.3755,29.3823,2198421.0
2020-12-15 09:30:00,42.83,42.93,42.65,42.77,713576.0,29.3344,29.4029,29.2111,29.2933,713576.0
2020-12-15 10:00:00,42.78,42.84,42.61,42.61,638451.0,29.3001,29.3412,29.1837,29.1837,638451.0
2020-12-15 10:30:00,42.61,42.61,42.38,42.43,715090.0,29.1837,29.1837,29.0262,29.0604,715090.0
2020-12-15 11:00:00,42.43,42.44,42.24,42.33,719513.0,29.0604,29.0673,28.9303,28.9919,719513.0
2020-12-15 11:30:00,42.32,42.59,42.25,42.39,861936.0,28.9851,29.17,28.9371,29.033,861936.0
2020-12-15 12:00:00,42.39,42.42,42.17,42.2,514493.0,29.033,29.0536,28.8823,28.9029,514493.0
2020-12-15 12:30:00,42.19,42.46,42.19,42.43,441967.0,28.896,29.081,28.896,29.0604,441967.0
2020-12-15 13:00:00,42.43,42.54,42.42,42.48,488157.0,29.0604,29.1358,29.0536,29.0947,488157.0
2020-12-15 13:30:00,42.48,42.54,42.33,42.52,461130.0,29.0947,29.1358,28.9919,29.1221,461130.0
2020-12-15 14:00:00,42.51,42.56,42.4,42.4,357112.0,29.1152,29.1495,29.0399,29.0399,357112.0
2020-12-15 14:30:00,42.41,42.43,42.17,42.19,720112.0,29.0467,29.0604,28.8823,28.896,720112.0
2020-12-15 15:00:00,42.19,42.21,42.08,42.14,711436.0,28.896,28.9097,28.8207,28.8618,711436.0
2020-12-15 15:30:00,42.13,42.22,42.04,42.19,1631918.0,28.855,28.9166,28.7933,28.896,1631918.0
2020-12-16 09:30:00,42.2,42.91,42.18,42.84,719653.0,28.9029,29.3892,28.8892,29.3412,719653.0
2020-12-16 10:00:00,42.84,43.1,42.81,43.02,472660.0,29.3412,29.5193,29.3207,29.4645,472660.0
2020-12-16 10:30:00,43.0,43.05,42.92,42.97,420221.0,29.4508,29.4851,29.396,29.4303,420221.0
2020-12-16 11:00:00,42.97,43.11,42.87,42.96,436214.0,29.4303,29.5262,29.3618,29.4234,436214.0
2020-12-16 11:30:00,42.96,43.02,42.91,42.94,298996.0,29.4234,29.4645,29.3892,29.4097,298996.0
2020-12-16 12:00:00,42.93,43.0,42.88,42.88,210462.0,29.4029,29.4508,29.3686,29.3686,210462.0
2020-12-16 12:30:00,42.89,42.95,42.85,42.95,274277.0,29.3755,29.4166,29.3481,29.4166,274277.0
2020-12-16 13:00:00,42.95,42.97,42.9,42.95,207132.0,29.4166,29.4303,29.3823,29.4166,207132.0
2020-12-16 13:30:00,42.95,42.98,42.92,42.95,316067.0,29.4166,29.4371,29.396,29.4166,316067.0
2020-12-16 14:00:00,42.95,43.0,42.88,42.95,366199.0,29.4166,29.4508,29.3686,29.4166,366199.0
2020-12-16 14:30:00,42.96,43.13,42.95,43.09,374107.0,29.4234,29.5399,29.4166,29.5125,374107.0
2020-12-16 15:00:00,43.09,43.15,43.07,43.1,287147.0,29.5125,29.5536,29.4988,29.5193,287147.0
2020-12-16 15:30:00,43.11,43.17,43.02,43.11,1162766.0,29.5262,29.5673,29.4645,29.5262,1162766.0
2020-12-17 09:30:00,42.97,43.12,42.71,42.91,674353.0,29.4303,29.533,29.2522,29.3892,674353.0
2020-12-17 10:00:00,42.91,43.09,42.8,43.04,520679.0,29.3892,29.5125,29.3138,29.4782,520679.0
2020-12-17 10:30:00,43.04,43.09,42.96,43.02,482803.0,29.4782,29.5125,29.4234,29.4645,482803.0
2020-12-17 11:00:00,43.02,43.02,42.88,42.96,513519.0,29.4645,29.4645,29.3686,29.4234,513519.0
2020-12-17 11:30:00,42.96,43.0,42.85,42.98,347135.0,29.4234,29.4508,29.3481,29.4371,347135.0
2020-12-17 12:00:00,42.98,42.99,42.89,42.93,278823.0,29.4371,29.444,29.3755,29.4029,278823.0
2020-12-17 12:30:00,42.94,43.01,42.91,42.98,295594.0,29.4097,29.4577,29.3892,29.4371,295594.0
2020-12-17 13:00:00,42.98,43.07,42.97,43.05,220023.0,29.4371,29.4988,29.4303,29.4851,220023.0
2020-12-17 13:30:00,43.05,43.07,42.98,43.02,203083.0,29.4851,29.4988,29.4371,29.4645,203083.0
2020-12-17 14:00:00,43.02,43.08,42.99,43.0,227061.0,29.4645,29.5056,29.444,29.4508,227061.0
2020-12-17 14:30:00,43.01,43.02,42.98,43.01,243904.0,29.4577,29.4645,29.4371,29.4577,243904.0
2020-12-17 15:00:00,43.02,43.07,42.95,42.99,328256.0,29.4645,29.4988,29.4166,29.444,328256.0
2020-12-17 15:30:00,42.98,43.07,42.92,43.0,1011101.0,29.4371,29.4988,29.396,29.4508,1011101.0
2020-12-18 09:30:00,42.92,43.24,42.92,43.16,1952771.0,29.396,29.6152,29.396,29.5604,1952771.0
2020-12-18 10:00:00,43.16,43.23,43.03,43.07,514941.0,29.5604,29.6083,29.4714,29.4988,514941.0
2020-12-18 10:30:00,43.08,43.33,43.05,43.27,407704.0,29.5056,29.6768,29.4851,29.6357,407704.0
2020-12-18 11:00:00,43.27,43.36,43.17,43.28,394308.0,29.6357,29.6974,29.5673,29.6426,394308.0
2020-12-18 11:30:00,43.27,43.44,43.23,43.44,317271.0,29.6357,29.7522,29.6083,29.7522,317271.0
2020-12-18 12:00:00,43.44,43.47,43.36,43.45,359890.0,29.7522,29.7727,29.6974,29.759,359890.0
2020-12-18 12:30:00,43.45,43.59,43.44,43.58,427893.0,29.759,29.8549,29.7522,29.8481,427893.0
2020-12-18 13:00:00,43.58,43.64,43.5,43.63,316939.0,29.8481,29.8892,29.7933,29.8823,316939.0
2020-12-18 13:30:00,43.63,43.64,43.53,43.58,315899.0,29.8823,29.8892,29.8138,29.8481,315899.0
2020-12-18 14:00:00,43.58,43.58,43.42,43.44,378975.0,29.8481,29.8481,29.7385,29.7522,378975.0
2020-12-18 14:30:00,43.43,43.45,43.35,43.36,371136.0,29.7453,29.759,29.6905,29.6974,371136.0
2020-12-18 15:00:00,43.37,43.41,43.26,43.27,443588.0,29.7042,29.7316,29.6289,29.6357,443588.0
2020-12-18 15:30:00,43.27,43.87,43.27,43.73,1592064.0,29.6357,30.0467,29.6357,29.9508,1592064.0
2020-12-21 09:30:00,43.11,43.18,42.86,43.02,1363195.0,29.5262,29.5741,29.3549,29.4645,1363195.0
2020-12-21 10:00:00,43.01,43.04,42.67,42.71,1093694.0,29.4577,29.4782,29.2248,29.2522,1093694.0
2020-12-21 10:30:00,42.7,42.86,42.64,42.82,623170.0,29.2453,29.3549,29.2043,29.3275,623170.0
2020-12-21 11:00:00,42.81,42.92,42.65,42.71,485783.0,29.3207,29.396,29.2111,29.2522,485783.0
2020-12-21 11:30:00,42.71,42.77,42.58,42.74,404947.0,29.2522,29.2933,29.1632,29.2727,404947.0
2020-12-21 12:00:00,42.74,42.89,42.68,42.88,478771.0,29.2727,29.3755,29.2317,29.3686,478771.0
2020-12-21 12:30:00,42.88,42.96,42.8,42.94,432933.0,29.3686,29.4234,29.3138,29.4097,432933.0
2020-12-21 13:00:00,42.95,42.99,42.82,42.83,308698.0,29.4166,29.444,29.3275,29.3344,308698.0
2020-12-21 13:30:00,42.82,42.92,42.8,42.87,190503.0,29.3275,29.396,29.3138,29.3618,190503.0
2020-12-21 14:00:00,42.86,42.99,42.81,42.94,245403.0,29.3549,29.444,29.3207,29.4097,245403.0
2020-12-21 14:30:00,42.95,43.06,42.94,42.98,364783.0,29.4166,29.4919,29.4097,29.4371,364783.0
2020-12-21 15:00:00,42.98,43.0,42.86,42.94,280636.0,29.4371,29.4508,29.3549,29.4097,280636.0
2020-12-21 15:30:00,42.94,42.98,42.76,42.93,1050890.0,29.4097,29.4371,29.2864,29.4029,1050890.0
2020-12-22 09:30:00,43.0,43.0,42.37,42.43,1049660.0,29.4508,29.4508,29.0193,29.0604,1049660.0
2020-12-22 10:00:00,42.43,42.54,42.31,42.53,940408.0,29.0604,29.1358,28.9782,29.1289,940408.0
2020-12-22 10:30:00,42.53,42.65,42.49,42.63,400413.0,29.1289,29.2111,29.1015,29.1974,400413.0
2020-12-22 11:00:00,42.64,42.97,42.63,42.94,343726.0,29.2043,29.4303,29.1974,29.4097,343726.0
2020-12-22 11:30:00,42.95,43.06,42.9,42.91,524109.0,29.4166,29.4919,29.3823,29.3892,524109.0
2020-12-22 12:00:00,42.91,43.13,42.88,43.03,499931.0,29.3892,29.5399,29.3686,29.4714,499931.0
2020-12-22 12:30:00,43.03,43.05,42.9,42.9,826835.0,29.4714,29.4851,29.3823,29.3823,826835.0
2020-12-22 13:00:00,42.9,42.98,42.86,42.91,277196.0,29.3823,29.4371,29.3549,29.3892,277196.0
2020-12-22 13:30:00,42.91,43.02,42.88,42.89,491377.0,29.3892,29.4645,29.3686,29.3755,491377.0
2020-12-22 14:00:00,42.89,42.9,42.72,42.76,344384.0,29.3755,29.3823,29.259,29.2864,344384.0
2020-12-22 14:30:00,42.76,42.79,42.74,42.78,273143.0,29.2864,29.307,29.2727,29.3001,273143.0
2020-12-22 15:00:00,42.77,42.8,42.56,42.62,464670.0,29.2933,29.3138,29.1495,29.1906,464670.0
2020-12-22 15:30:00,42.62,42.68,42.54,42.56,896214.0,29.1906,29.2317,29.1358,29.1495,896214.0
2020-12-23 09:30:00,42.75,42.99,42.68,42.83,935195.0,29.2796,29.444,29.2317,29.3344,935195.0
2020-12-23 10:00:00,42.83,42.99,42.73,42.86,500502.0,29.3344,29.444,29.2659,29.3549,500502.0
2020-12-23 10:30:00,42.86,42.93,42.82,42.88,327139.0,29.3549,29.4029,29.3275,29.3686,327139.0
2020-12-23 11:00:00,42.87,42.9,42.65,42.66,393068.0,29.3618,29.3823,29.2111,29.218,393068.0
2020-12-23 11:30:00,42.65,42.79,42.62,42.75,340882.0,29.2111,29.307,29.1906,29.2796,340882.0
2020-12-23 12:00:00,42.76,42.84,42.68,42.72,348521.0,29.2864,29.3412,29.2317,29.259,348521.0
2020-12-23 12:30:00,42.73,42.83,42.71,42.79,251906.0,29.2659,29.3344,29.2522,29.307,251906.0
2020-12-23 13:00:00,42.79,42.89,42.78,42.87,318946.0,29.307,29.3755,29.3001,29.3618,318946.0
2020-12-23 13:30:00,42.88,42.91,42.79,42.84,269509.0,29.3686,29.3892,29.307,29.3412,269509.0
2020-12-23 14:00:00,42.85,42.92,42.84,42.86,246725.0,29.3481,29.396,29.3412,29.3549,246725.0
2020-12-23 14:30:00,42.86,43.02,42.85,42.98,448296.0,29.3549,29.4645,29.3481,29.4371,448296.0
2020-12-23 15:00:00,42.98,43.07,42.93,43.03,391934.0,29.4371,29.4988,29.4029,29.4714,391934.0
2020-12-23 15:30:00,43.04,43.05,42.84,42.86,1325504.0,29.4782,29.4851,29.3412,29.3549,1325504.0
2020-12-24 09:30:00,41.9,41.92,41.15,41.3,1426783.0,29.289,29.303,28.7647,28.8696,1426783.0
2020-12-24 10:00:00,41.31,41.62,41.29,41.62,581034.0,28.8766,29.0933,28.8626,29.0933,581034.0
2020-12-24 10:30:00,41.62,41.7,41.55,41.7,457634.0,29.0933,29.1492,29.0443,29.1492,457634.0
2020-12-24 11:00:00,41.7,41.75,41.61,41.67,690696.0,29.1492,29.1841,29.0863,29.1282,690696.0
2020-12-24 11:30:00,41.68,41.71,41.59,41.66,276678.0,29.1352,29.1562,29.0723,29.1212,276678.0
2020-12-24 12:00:00,41.66,41.7,41.48,41.54,324338.0,29.1212,29.1492,28.9954,29.0373,324338.0
2020-12-24 12:30:00,41.54,41.76,41.54,41.73,428513.0,29.0373,29.1911,29.0373,29.1702,428513.0
2020-12-28 09:30:00,41.91,42.1,41.76,41.8,783163.0,29.296,29.4288,29.1911,29.2191,783163.0
2020-12-28 10:00:00,41.8,42.29,41.8,42.14,619561.0,29.2191,29.5616,29.2191,29.4567,619561.0
2020-12-28 10:30:00,42.14,42.14,41.76,41.79,348714.0,29.4567,29.4567,29.1911,29.2121,348714.0
2020-12-28 11:00:00,41.79,41.79,41.54,41.56,435115.0,29.2121,29.2121,29.0373,29.0513,435115.0
2020-12-28 11:30:00,41.55,41.7,41.53,41.68,277047.0,29.0443,29.1492,29.0303,29.1352,277047.0
2020-12-28 12:00:00,41.68,41.74,41.54,41.55,270069.0,29.1352,29.1771,29.0373,29.0443,270069.0
2020-12-28 12:30:00,41.56,41.66,41.49,41.54,313993.0,29.0513,29.1212,29.0024,29.0373,313993.0
2020-12-28 13:00:00,41.54,41.6,41.45,41.46,274939.0,29.0373,29.0793,28.9744,28.9814,274939.0
2020-12-28 13:30:00,41.46,41.53,41.42,41.51,270775.0,28.9814,29.0303,28.9535,29.0164,270775.0
2020-12-28 14:00:00,41.5,41.56,41.45,41.47,283865.0,29.0094,29.0513,28.9744,28.9884,283865.0
2020-12-28 14:30:00,41.47,41.47,41.27,41.28,302784.0,28.9884,28.9884,28.8486,28.8556,302784.0
2020-12-28 15:00:00,41.28,41.37,41.24,41.27,355656.0,28.8556,28.9185,28.8276,28.8486,355656.0
2020-12-28 15:30:00,41.26,41.49,41.24,41.49,948240.0,28.8416,29.0024,28.8276,29.0024,948240.0
2020-12-29 09:30:00,41.59,41.8,41.5,41.57,578424.0,29.0723,29.2191,29.0094,29.0583,578424.0
2020-12-29 10:00:00,41.57,41.66,41.25,41.26,760716.0,29.0583,29.1212,28.8346,28.8416,760716.0
2020-12-29 10:30:00,41.26,41.3,41.12,41.26,468592.0,28.8416,28.8696,28.7437,28.8416,468592.0
2020-12-29 11:00:00,41.27,41.35,41.1,41.25,408834.0,28.8486,28.9045,28.7298,28.8346,408834.0
2020-12-29 11:30:00,41.25,41.39,41.21,41.22,294104.0,28.8346,28.9325,28.8067,28.8136,294104.0
2020-12-29 12:00:00,41.23,41.28,41.16,41.24,353696.0,28.8206,28.8556,28.7717,28.8276,353696.0
2020-12-29 12:30:00,41.23,41.25,40.98,41.0,445615.0,28.8206,28.8346,28.6459,28.6599,445615.0
2020-12-29 13:00:00,41.01,41.01,40.83,40.91,447988.0,28.6669,28.6669,28.541,28.597,447988.0
2020-12-29 13:30:00,40.9,41.03,40.87,40.95,339200.0,28.59,28.6808,28.569,28.6249,339200.0
2020-12-29 14:00:00,40.95,40.97,40.77,40.77,385618.0,28.6249,28.6389,28.4991,28.4991,385618.0
2020-12-29 14:30:00,40.77,40.84,40.74,40.8,361382.0,28.4991,28.548,28.4781,28.5201,361382.0
2020-12-29 15:00:00,40.8,40.92,40.72,40.9,479054.0,28.5201,28.6039,28.4641,28.59,479054.0
2020-12-29 15:30:00,40.9,40.91,40.73,40.73,1109165.0,28.59,28.597,28.4711,28.4711,1109165.0
2020-12-30 09:30:00,40.7,40.73,40.38,40.39,958111.0,28.4502,28.4711,28.2265,28.2335,958111.0
2020-12-30 10:00:00,40.39,40.56,40.35,40.54,659808.0,28.2335,28.3523,28.2055,28.3383,659808.0
2020-12-30 10:30:00,40.53,40.88,40.5,40.86,641894.0,28.3313,28.576,28.3104,28.562,641894.0
2020-12-30 11:00:00,40.86,40.97,40.85,40.9,447707.0,28.562,28.6389,28.555,28.59,447707.0
2020-12-30 11:30:00,40.91,40.95,40.79,40.81,318059.0,28.597,28.6249,28.5131,28.5271,318059.0
2020-12-30 12:00:00,40.79,40.87,40.76,40.82,248144.0,28.5131,28.569,28.4921,28.534,248144.0
2020-12-30 12:30:00,40.82,40.86,40.76,40.81,232113.0,28.534,28.562,28.4921,28.5271,232113.0
2020-12-30 13:00:00,40.81,40.87,40.75,40.75,228142.0,28.5271,28.569,28.4851,28.4851,228142.0
2020-12-30 13:30:00,40.75,40.9,40.73,40.89,383201.0,28.4851,28.59,28.4711,28.583,383201.0
2020-12-30 14:00:00,40.89,40.9,40.71,40.76,323883.0,28.583,28.59,28.4571,28.4921,323883.0
2020-12-30 14:30:00,40.76,40.76,40.68,40.76,255385.0,28.4921,28.4921,28.4362,28.4921,255385.0
2020-12-30 15:00:00,40.76,40.83,40.69,40.7,327253.0,28.4921,28.541,28.4432,28.4502,327253.0
2020-12-30 15:30:00,40.7,40.75,40.64,40.75,771651.0,28.4502,28.4851,28.4082,28.4851,771651.0
2020-12-31 09:30:00,40.63,40.65,40.42,40.57,460724.0,28.4012,28.4152,28.2544,28.3593,460724.0
2020-12-31 10:00:00,40.57,40.63,40.44,40.45,382954.0,28.3593,28.4012,28.2684,28.2754,382954.0
2020-12-31 10:30:00,40.45,40.48,40.23,40.27,415352.0,28.2754,28.2964,28.1216,28.1496,415352.0
2020-12-31 11:00:00,40.28,40.38,40.22,40.3,473970.0,28.1566,28.2265,28.1146,28.1706,473970.0
2020-12-31 11:30:00,40.3,40.36,40.17,40.3,418245.0,28.1706,28.2125,28.0797,28.1706,418245.0
2020-12-31 12:00:00,40.29,40.36,40.27,40.33,209888.0,28.1636,28.2125,28.1496,28.1915,209888.0
2020-12-31 12:30:00,40.33,40.35,40.2,40.33,314219.0,28.1915,28.2055,28.1006,28.1915,314219.0
2020-12-31 13:00:00,40.34,40.42,40.3,40.33,256481.0,28.1985,28.2544,28.1706,28.1915,256481.0
2020-12-31 13:30:00,40.34,40.36,40.26,40.34,340756.0,28.1985,28.2125,28.1426,28.1985,340756.0
2020-12-31 14:00:00,40.33,40.58,40.31,40.55,320819.0,28.1915,28.3663,28.1775,28.3453,320819.0
2020-12-31 14:30:00,40.55,40.64,40.51,40.63,261300.0,28.3453,28.4082,28.3173,28.4012,261300.0
2020-12-31 15:00:00,40.63,40.84,40.63,40.82,316476.0,28.4012,28.548,28.4012,28.534,316476.0
2020-12-31 15:30:00,40.82,41.11,40.79,40.99,1253605.0,28.534,28.7368,28.5131,28.6529,1253605.0
2021-01-04 09:30:00,41.09,41.11,40.46,40.61,978291.0,28.7228,28.7368,28.2824,28.3872,978291.0
2021-01-04 10:00:00,40.61,40.65,40.3,40.37,557755.0,28.3872,28.4152,28.1706,28.2195,557755.0
2021-01-04 10:30:00,40.37,40.62,40.34,40.45,505966.0,28.2195,28.3942,28.1985,28.2754,505966.0
2021-01-04 11:00:00,40.46,40.55,40.32,40.37,582879.0,28.2824,28.3453,28.1845,28.2195,582879.0
2021-01-04 11:30:00,40.37,40.39,40.1,40.19,599835.0,28.2195,28.2335,28.0307,28.0937,599835.0
2021-01-04 12:00:00,40.19,40.32,40.15,40.18,384333.0,28.0937,28.1845,28.0657,28.0867,384333.0
2021-01-04 12:30:00,40.18,40.19,40.0,40.02,514118.0,28.0867,28.0937,27.9608,27.9748,514118.0
2021-01-04 13:00:00,40.02,40.37,40.01,40.26,340128.0,27.9748,28.2195,27.9678,28.1426,340128.0
2021-01-04 13:30:00,40.26,40.41,40.2,40.39,371717.0,28.1426,28.2474,28.1006,28.2335,371717.0
2021-01-04 14:00:00,40.39,40.53,40.33,40.52,317079.0,28.2335,28.3313,28.1915,28.3243,317079.0
2021-01-04 14:30:00,40.51,40.53,40.35,40.49,284905.0,28.3173,28.3313,28.2055,28.3034,284905.0
2021-01-04 15:00:00,40.48,40.58,40.4,40.52,282313.0,28.2964,28.3663,28.2405,28.3243,282313.0
2021-01-04 15:30:00,40.52,40.92,40.52,40.86,1445491.0,28.3243,28.6039,28.3243,28.562,1445491.0
2021-01-05 09:30:00,40.85,41.22,40.83,40.89,629777.0,28.555,28.8136,28.541,28.583,629777.0
2021-01-05 10:00:00,40.9,41.0,40.71,40.8,388231.0,28.59,28.6599,28.4571,28.5201,388231.0
2021-01-05 10:30:00,40.8,40.86,40.7,40.78,274641.0,28.5201,28.562,28.4502,28.5061,274641.0
2021-01-05 11:00:00,40.78,41.07,40.77,41.03,319047.0,28.5061,28.7088,28.4991,28.6808,319047.0
2021-01-05 11:30:00,41.02,41.11,40.98,41.01,312532.0,28.6738,28.7368,28.6459,28.6669,312532.0
2021-01-05 12:00:00,41.02,41.1,41.0,41.08,285506.0,28.6738,28.7298,28.6599,28.7158,285506.0
2021-01-05 12:30:00,41.08,41.18,41.05,41.11,297306.0,28.7158,28.7857,28.6948,28.7368,297306.0
2021-01-05 13:00:00,41.1,41.11,40.99,41.05,213455.0,28.7298,28.7368,28.6529,28.6948,213455.0
2021-01-05 13:30:00,41.06,41.08,40.92,40.94,239225.0,28.7018,28.7158,28.6039,28.6179,239225.0
2021-01-05 14:00:00,40.94,41.09,40.94,41.03,324796.0,28.6179,28.7228,28.6179,28.6808,324796.0
2021-01-05 14:30:00,41.02,41.07,40.9,40.91,300320.0,28.6738,28.7088,28.59,28.597,300320.0
2021-01-05 15:00:00,40.91,41.07,40.88,40.92,330750.0,28.597,28.7088,28.576,28.6039,330750.0
2021-01-05 15:30:00,40.92,40.94,40.71,40.77,864039.0,28.6039,28.6179,28.4571,28.4991,864039.0
2021-01-06 09:30:00,40.93,41.27,40.71,41.26,862633.0,28.6109,28.8486,28.4571,28.8416,862633.0
2021-01-06 10:00:00,41.28,41.34,41.07,41.17,403177.0,28.8556,28.8975,28.7088,28.7787,403177.0
2021-01-06 10:30:00,41.17,41.37,41.13,41.31,529508.0,28.7787,28.9185,28.7507,28.8766,529508.0
2021-01-06 11:00:00,41.31,41.4,41.17,41.21,501858.0,28.8766,28.9395,28.7787,28.8067,501858.0
2021-01-06 11:30:00,41.21,41.33,41.09,41.1,521791.0,28.8067,28.8905,28.7228,28.7298,521791.0
2021-01-06 12:00:00,41.11,41.2,41.06,41.17,304487.0,28.7368,28.7997,28.7018,28.7787,304487.0
2021-01-06 12:30:00,41.18,41.37,41.17,41.33,281287.0,28.7857,28.9185,28.7787,28.8905,281287.0
2021-01-06 13:00:00,41.33,41.45,41.3,41.44,290289.0,28.8905,28.9744,28.8696,28.9674,290289.0
2021-01-06 13:30:00,41.45,41.56,41.41,41.56,360345.0,28.9744,29.0513,28.9465,29.0513,360345.0
2021-01-06 14:00:00,41.55,41.59,41.35,41.44,308967.0,29.0443,29.0723,28.9045,28.9674,308967.0
2021-01-06 14:30:00,41.44,41.58,41.32,41.43,382713.0,28.9674,29.0653,28.8836,28.9604,382713.0
2021-01-06 15:00:00,41.43,41.59,41.31,41.49,459136.0,28.9604,29.0723,28.8766,29.0024,459136.0
2021-01-06 15:30:00,41.48,41.52,41.29,41.42,1036172.0,28.9954,29.0234,28.8626,28.9535,1036172.0
2021-01-07 09:30:00,41.61,41.77,41.39,41.51,872565.0,29.0863,29.1981,28.9325,29.0164,872565.0
2021-01-07 10:00:00,41.51,41.7,41.48,41.69,611013.0,29.0164,29.1492,28.9954,29.1422,611013.0
2021-01-07 10:30:00,41.68,41.94,41.67,41.86,462611.0,29.1352,29.3169,29.1282,29.261,462611.0
2021-01-07 11:00:00,41.87,41.87,41.58,41.62,271412.0,29.268,29.268,29.0653,29.0933,271412.0
2021-01-07 11:30:00,41.63,41.65,41.52,41.53,306957.0,29.1002,29.1142,29.0234,29.0303,306957.0
2021-01-07 12:00:00,41.54,41.57,41.46,41.5,372064.0,29.0373,29.0583,28.9814,29.0094,372064.0
2021-01-07 12:30:00,41.51,41.56,41.48,41.54,206156.0,29.0164,29.0513,28.9954,29.0373,206156.0
2021-01-07 13:00:00,41.54,41.6,41.46,41.48,213378.0,29.0373,29.0793,28.9814,28.9954,213378.0
2021-01-07 13:30:00,41.49,41.6,41.49,41.57,319562.0,29.0024,29.0793,29.0024,29.0583,319562.0
2021-01-07 14:00:00,41.58,41.7,41.57,41.68,246915.0,29.0653,29.1492,29.0583,29.1352,246915.0
2021-01-07 14:30:00,41.68,41.82,41.68,41.8,277581.0,29.1352,29.2331,29.1352,29.2191,277581.0
2021-01-07 15:00:00,41.8,41.87,41.75,41.79,276533.0,29.2191,29.268,29.1841,29.2121,276533.0
2021-01-07 15:30:00,41.79,41.98,41.78,41.79,808570.0,29.2121,29.3449,29.2051,29.2121,808570.0
2021-01-08 09:30:00,41.8,41.84,41.42,41.44,534954.0,29.2191,29.247,28.9535,28.9674,534954.0
2021-01-08 10:00:00,41.44,41.53,41.28,41.29,461145.0,28.9674,29.0303,28.8556,28.8626,461145.0
2021-01-08 10:30:00,41.29,41.59,41.28,41.56,312909.0,28.8626,29.0723,28.8556,29.0513,312909.0
2021-01-08 11:00:00,41.57,41.77,41.53,41.56,326768.0,29.0583,29.1981,29.0303,29.0513,326768.0
2021-01-08 11:30:00,41.56,41.61,41.44,41.59,271033.0,29.0513,29.0863,28.9674,29.0723,271033.0
2021-01-08 12:00:00,41.59,41.73,41.56,41.7,342868.0,29.0723,29.1702,29.0513,29.1492,342868.0
2021-01-08 12:30:00,41.71,41.72,41.56,41.58,341565.0,29.1562,29.1632,29.0513,29.0653,341565.0
2021-01-08 13:00:00,41.58,41.6,41.41,41.48,219566.0,29.0653,29.0793,28.9465,28.9954,219566.0
2021-01-08 13:30:00,41.47,41.52,41.43,41.47,274954.0,28.9884,29.0234,28.9604,28.9884,274954.0
2021-01-08 14:00:00,41.47,41.64,41.45,41.57,257017.0,28.9884,29.1072,28.9744,29.0583,257017.0
2021-01-08 14:30:00,41.58,41.61,41.45,41.52,267635.0,29.0653,29.0863,28.9744,29.0234,267635.0
2021-01-08 15:00:00,41.52,41.61,41.51,41.56,290894.0,29.0234,29.0863,29.0164,29.0513,290894.0
2021-01-08 15:30:00,41.57,41.64,41.5,41.59,855661.0,29.0583,29.1072,29.0094,29.0723,855661.0
2021-01-11 09:30:00,41.67,41.89,41.51,41.61,1390412.0,29.1282,29.282,29.0164,29.0863,1390412.0
2021-01-11 10:00:00,41.61,41.94,41.56,41.94,697584.0,29.0863,29.3169,29.0513,29.3169,697584.0
2021-01-11 10:30:00,41.93,41.96,41.81,41.91,565305.0,29.31,29.3309,29.2261,29.296,565305.0
2021-01-11 11:00:00,41.91,42.03,41.75,41.95,844722.0,29.296,29.3799,29.1841,29.3239,844722.0
2021-01-11 11:30:00,41.94,41.95,41.74,41.76,453018.0,29.3169,29.3239,29.1771,29.1911,453018.0
2021-01-11 12:00:00,41.75,41.77,41.68,41.73,366883.0,29.1841,29.1981,29.1352,29.1702,366883.0
2021-01-11 12:30:00,41.73,41.76,41.54,41.56,408610.0,29.1702,29.1911,29.0373,29.0513,408610.0
2021-01-11 13:00:00,41.56,41.6,41.44,41.51,336199.0,29.0513,29.0793,28.9674,29.0164,336199.0
2021-01-11 13:30:00,41.51,41.51,41.29,41.38,316531.0,29.0164,29.0164,28.8626,28.9255,316531.0
2021-01-11 14:00:00,41.38,41.46,41.36,41.45,341576.0,28.9255,28.9814,28.9115,28.9744,341576.0
2021-01-11 14:30:00,41.44,41.5,41.33,41.45,368848.0,28.9674,29.0094,28.8905,28.9744,368848.0
2021-01-11 15:00:00,41.46,41.49,41.31,41.37,286540.0,28.9814,29.0024,28.8766,28.9185,286540.0
2021-01-11 15:30:00,41.37,41.45,41.33,41.35,658809.0,28.9185,28.9744,28.8905,28.9045,658809.0
2021-01-12 09:30:00,41.27,41.35,40.74,41.0,1145098.0,28.8486,28.9045,28.4781,28.6599,1145098.0
2021-01-12 10:00:00,41.01,41.42,40.98,41.39,493120.0,28.6669,28.9535,28.6459,28.9325,493120.0
2021-01-12 10:30:00,41.38,41.45,41.24,41.29,531678.0,28.9255,28.9744,28.8276,28.8626,531678.0
2021-01-12 11:00:00,41.28,41.29,40.92,40.93,385891.0,28.8556,28.8626,28.6039,28.6109,385891.0
2021-01-12 11:30:00,40.93,40.95,40.78,40.83,430205.0,28.6109,28.6249,28.5061,28.541,430205.0
2021-01-12 12:00:00,40.83,40.85,40.7,40.71,427984.0,28.541,28.555,28.4502,28.4571,427984.0
2021-01-12 12:30:00,40.7,40.77,40.63,40.72,354806.0,28.4502,28.4991,28.4012,28.4641,354806.0
2021-01-12 13:00:00,40.73,40.91,40.71,40.91,261358.0,28.4711,28.597,28.4571,28.597,261358.0
2021-01-12 13:30:00,40.91,41.01,40.89,40.96,281438.0,28.597,28.6669,28.583,28.6319,281438.0
2021-01-12 14:00:00,40.96,40.99,40.9,40.94,308554.0,28.6319,28.6529,28.59,28.6179,308554.0
2021-01-12 14:30:00,40.93,40.98,40.85,40.87,307311.0,28.6109,28.6459,28.555,28.569,307311.0
2021-01-12 15:00:00,40.87,40.92,40.83,40.88,403290.0,28.569,28.6039,28.541,28.576,403290.0
2021-01-12 15:30:00,40.88,41.06,40.83,40.92,622228.0,28.576,28.7018,28.541,28.6039,622228.0
2021-01-13 09:30:00,40.77,41.11,40.77,40.98,638995.0,28.4991,28.7368,28.4991,28.6459,638995.0
2021-01-13 10:00:00,41.0,41.06,40.92,40.98,416407.0,28.6599,28.7018,28.6039,28.6459,416407.0
2021-01-13 10:30:00,40.97,41.1,40.95,41.09,363633.0,28.6389,28.7298,28.6249,28.7228,363633.0
2021-01-13 11:00:00,41.09,41.12,40.93,41.02,331379.0,28.7228,28.7437,28.6109,28.6738,331379.0
2021-01-13 11:30:00,41.03,41.1,40.99,41.04,254506.0,28.6808,28.7298,28.6529,28.6878,254506.0
2021-01-13 12:00:00,41.05,41.08,40.91,40.94,281136.0,28.6948,28.7158,28.597,28.6179,281136.0
2021-01-13 12:30:00,40.95,40.99,40.92,40.97,252636.0,28.6249,28.6529,28.6039,28.6389,252636.0
2021-01-13 13:00:00,40.96,41.01,40.87,40.98,320143.0,28.6319,28.6669,28.569,28.6459,320143.0
2021-01-13 13:30:00,40.98,41.08,40.96,41.02,374565.0,28.6459,28.7158,28.6319,28.6738,374565.0
2021-01-13 14:00:00,41.01,41.15,40.99,41.09,317569.0,28.6669,28.7647,28.6529,28.7228,317569.0
2021-01-13 14:30:00,41.09,41.16,41.03,41.12,346679.0,28.7228,28.7717,28.6808,28.7437,346679.0
2021-01-13 15:00:00,41.13,41.22,41.1,41.21,294295.0,28.7507,28.8136,28.7298,28.8067,294295.0
2021-01-13 15:30:00,41.21,41.25,41.09,41.09,743309.0,28.8067,28.8346,28.7228,28.7228,743309.0
2021-01-14 09:30:00,41.18,41.34,40.88,41.28,626095.0,28.7857,28.8975,28.576,28.8556,626095.0
2021-01-14 10:00:00,41.28,41.44,41.23,41.4,417060.0,28.8556,28.9674,28.8206,28.9395,417060.0
2021-01-14 10:30:00,41.4,41.57,41.31,41.52,481416.0,28.9395,29.0583,28.8766,29.0234,481416.0
2021-01-14 11:00:00,41.52,41.64,41.46,41.58,312319.0,29.0234,29.1072,28.9814,29.0653,312319.0
2021-01-14 11:30:00,41.58,41.66,41.54,41.63,257964.0,29.0653,29.1212,29.0373,29.1002,257964.0
2021-01-14 12:00:00,41.63,41.78,41.58,41.68,305960.0,29.1002,29.2051,29.0653,29.1352,305960.0
2021-01-14 12:30:00,41.69,41.72,41.6,41.63,299449.0,29.1422,29.1632,29.0793,29.1002,299449.0
2021-01-14 13:00:00,41.63,41.66,41.57,41.61,202716.0,29.1002,29.1212,29.0583,29.0863,202716.0
2021-01-14 13:30:00,41.62,41.64,41.35,41.43,378286.0,29.0933,29.1072,28.9045,28.9604,378286.0
2021-01-14 14:00:00,41.43,41.46,41.29,41.29,360146.0,28.9604,28.9814,28.8626,28.8626,360146.0
2021-01-14 14:30:00,41.29,41.3,41.16,41.16,355272.0,28.8626,28.8696,28.7717,28.7717,355272.0
2021-01-14 15:00:00,41.17,41.24,41.09,41.23,466167.0,28.7787,28.8276,28.7228,28.8206,466167.0
2021-01-14 15:30:00,41.24,41.31,41.03,41.12,1154749.0,28.8276,28.8766,28.6808,28.7437,1154749.0
2021-01-15 09:30:00,41.0,41.17,40.89,41.15,1153351.0,28.6599,28.7787,28.583,28.7647,1153351.0
2021-01-15 10:00:00,41.16,41.28,40.87,40.91,549504.0,28.7717,28.8556,28.569,28.597,549504.0
2021-01-15 10:30:00,40.92,41.18,40.9,41.11,365658.0,28.6039,28.7857,28.59,28.7368,365658.0
2021-01-15 11:00:00,41.1,41.27,41.04,41.16,630290.0,28.7298,28.8486,28.6878,28.7717,630290.0
2021-01-15 11:30:00,41.16,41.24,41.1,41.23,268840.0,28.7717,28.8276,28.7298,28.8206,268840.0
2021-01-15 12:00:00,41.23,41.31,41.15,41.3,252569.0,28.8206,28.8766,28.7647,28.8696,252569.0
2021-01-15 12:30:00,41.29,41.34,41.24,41.27,201249.0,28.8626,28.8975,28.8276,28.8486,201249.0
2021-01-15 13:00:00,41.27,41.34,41.22,41.29,204723.0,28.8486,28.8975,28.8136,28.8626,204723.0
2021-01-15 13:30:00,41.29,41.3,41.15,41.19,382746.0,28.8626,28.8696,28.7647,28.7927,382746.0
2021-01-15 14:00:00,41.19,41.26,41.18,41.24,203735.0,28.7927,28.8416,28.7857,28.8276,203735.0
2021-01-15 14:30:00,41.24,41.33,41.18,41.22,338701.0,28.8276,28.8905,28.7857,28.8136,338701.0
2021-01-15 15:00:00,41.22,41.31,41.17,41.23,457870.0,28.8136,28.8766,28.7787,28.8206,457870.0
2021-01-15 15:30:00,41.23,41.26,41.11,41.2,971918.0,28.8206,28.8416,28.7368,28.7997,971918.0
2021-01-19 09:30:00,41.38,41.78,41.01,41.75,1248961.0,28.9255,29.2051,28.6669,29.1841,1248961.0
2021-01-19 10:00:00,41.76,41.84,41.31,41.33,514057.0,29.1911,29.247,28.8766,28.8905,514057.0
2021-01-19 10:30:00,41.34,41.7,41.33,41.6,462437.0,28.8975,29.1492,28.8905,29.0793,462437.0
2021-01-19 11:00:00,41.59,41.61,41.29,41.44,896464.0,29.0723,29.0863,28.8626,28.9674,896464.0
2021-01-19 11:30:00,41.45,41.64,41.35,41.55,395988.0,28.9744,29.1072,28.9045,29.0443,395988.0
2021-01-19 12:00:00,41.55,41.65,41.54,41.58,258017.0,29.0443,29.1142,29.0373,29.0653,258017.0
2021-01-19 12:30:00,41.58,41.68,41.5,41.52,299164.0,29.0653,29.1352,29.0094,29.0234,299164.0
2021-01-19 13:00:00,41.53,41.54,41.38,41.39,286634.0,29.0303,29.0373,28.9255,28.9325,286634.0
2021-01-19 13:30:00,41.39,41.46,41.32,41.34,273557.0,28.9325,28.9814,28.8836,28.8975,273557.0
2021-01-19 14:00:00,41.33,41.37,41.28,41.29,231913.0,28.8905,28.9185,28.8556,28.8626,231913.0
2021-01-19 14:30:00,41.3,41.36,41.28,41.3,236780.0,28.8696,28.9115,28.8556,28.8696,236780.0
2021-01-19 15:00:00,41.3,41.35,41.27,41.29,292028.0,28.8696,28.9045,28.8486,28.8626,292028.0
2021-01-19 15:30:00,41.29,41.33,41.21,41.22,777265.0,28.8626,28.8905,28.8067,28.8136,777265.0
2021-01-20 09:30:00,41.46,41.74,41.33,41.72,894392.0,28.9814,29.1771,28.8905,29.1632,894392.0
2021-01-20 10:00:00,41.72,41.94,41.69,41.71,477150.0,29.1632,29.3169,29.1422,29.1562,477150.0
2021-01-20 10:30:00,41.7,42.07,41.68,41.9,579379.0,29.1492,29.4078,29.1352,29.289,579379.0
2021-01-20 11:00:00,41.9,41.95,41.71,41.78,292272.0,29.289,29.3239,29.1562,29.2051,292272.0
2021-01-20 11:30:00,41.77,41.86,41.71,41.72,252307.0,29.1981,29.261,29.1562,29.1632,252307.0
2021-01-20 12:00:00,41.72,41.9,41.71,41.83,267918.0,29.1632,29.289,29.1562,29.2401,267918.0
2021-01-20 12:30:00,41.83,41.9,41.79,41.8,216797.0,29.2401,29.289,29.2121,29.2191,216797.0
2021-01-20 13:00:00,41.8,41.88,41.78,41.86,206257.0,29.2191,29.275,29.2051,29.261,206257.0
2021-01-20 13:30:00,41.86,41.91,41.78,41.88,262503.0,29.261,29.296,29.2051,29.275,262503.0
2021-01-20 14:00:00,41.89,41.92,41.81,41.82,219668.0,29.282,29.303,29.2261,29.2331,219668.0
2021-01-20 14:30:00,41.82,41.98,41.8,41.86,345893.0,29.2331,29.3449,29.2191,29.261,345893.0
2021-01-20 15:00:00,41.87,41.93,41.8,41.92,317008.0,29.268,29.31,29.2191,29.303,317008.0
2021-01-20 15:30:00,41.91,42.19,41.89,42.09,1181272.0,29.296,29.4917,29.282,29.4218,1181272.0
2021-01-21 09:30:00,42.05,42.21,41.88,42.01,747932.0,29.3938,29.5057,29.275,29.3659,747932.0
2021-01-21 10:00:00,42.01,42.28,41.97,42.25,440468.0,29.3659,29.5546,29.3379,29.5336,440468.0
2021-01-21 10:30:00,42.25,42.29,42.05,42.11,320463.0,29.5336,29.5616,29.3938,29.4358,320463.0
2021-01-21 11:00:00,42.12,42.12,41.98,42.02,411972.0,29.4428,29.4428,29.3449,29.3729,411972.0
2021-01-21 11:30:00,42.02,42.02,41.88,41.91,323489.0,29.3729,29.3729,29.275,29.296,323489.0
2021-01-21 12:00:00,41.92,41.98,41.87,41.88,286707.0,29.303,29.3449,29.268,29.275,286707.0
2021-01-21 12:30:00,41.88,41.96,41.73,41.74,602764.0,29.275,29.3309,29.1702,29.1771,602764.0
2021-01-21 13:00:00,41.74,41.87,41.71,41.78,247367.0,29.1771,29.268,29.1562,29.2051,247367.0
2021-01-21 13:30:00,41.79,41.95,41.78,41.92,236727.0,29.2121,29.3239,29.2051,29.303,236727.0
2021-01-21 14:00:00,41.92,41.95,41.86,41.88,213852.0,29.303,29.3239,29.261,29.275,213852.0
2021-01-21 14:30:00,41.88,41.99,41.87,41.97,195279.0,29.275,29.3519,29.268,29.3379,195279.0
2021-01-21 15:00:00,41.98,42.06,41.9,41.95,317887.0,29.3449,29.4008,29.289,29.3239,317887.0
2021-01-21 15:30:00,41.95,42.0,41.89,41.94,679594.0,29.3239,29.3589,29.282,29.3169,679594.0
2021-01-22 09:30:00,41.82,41.89,41.67,41.72,602487.0,29.2331,29.282,29.1282,29.1632,602487.0
2021-01-22 10:00:00,41.73,41.83,41.65,41.66,314755.0,29.1702,29.2401,29.1142,29.1212,314755.0
2021-01-22 10:30:00,41.66,41.76,41.51,41.72,283573.0,29.1212,29.1911,29.0164,29.1632,283573.0
2021-01-22 11:00:00,41.72,41.79,41.65,41.66,188764.0,29.1632,29.2121,29.1142,29.1212,188764.0
2021-01-22 11:30:00,41.67,41.84,41.65,41.84,174890.0,29.1282,29.247,29.1142,29.247,174890.0
2021-01-22 12:00:00,41.83,41.91,41.79,41.89,178460.0,29.2401,29.296,29.2121,29.282,178460.0
2021-01-22 12:30:00,41.9,42.0,41.86,41.94,193863.0,29.289,29.3589,29.261,29.3169,193863.0
2021-01-22 13:00:00,41.93,41.95,41.85,41.92,259888.0,29.31,29.3239,29.254,29.303,259888.0
2021-01-22 13:30:00,41.92,42.09,41.91,42.02,415983.0,29.303,29.4218,29.296,29.3729,415983.0
2021-01-22 14:00:00,42.02,42.07,41.91,41.93,197808.0,29.3729,29.4078,29.296,29.31,197808.0
2021-01-22 14:30:00,41.93,41.96,41.87,41.95,213820.0,29.31,29.3309,29.268,29.3239,213820.0
2021-01-22 15:00:00,41.95,41.96,41.8,41.9,253415.0,29.3239,29.3309,29.2191,29.289,253415.0
2021-01-22 15:30:00,41.89,41.95,41.81,41.82,596497.0,29.282,29.3239,29.2261,29.2331,596497.0
2021-01-25 09:30:00,41.77,41.88,41.35,41.37,909226.0,29.1981,29.275,28.9045,28.9185,909226.0
2021-01-25 10:00:00,41.37,41.7,41.34,41.68,506909.0,28.9185,29.1492,28.8975,29.1352,506909.0
2021-01-25 10:30:00,41.69,41.97,41.65,41.82,460409.0,29.1422,29.3379,29.1142,29.2331,460409.0
2021-01-25 11:00:00,41.82,42.01,41.64,41.71,546502.0,29.2331,29.3659,29.1072,29.1562,546502.0
2021-01-25 11:30:00,41.71,41.83,41.58,41.79,315470.0,29.1562,29.2401,29.0653,29.2121,315470.0
2021-01-25 12:00:00,41.8,41.85,41.67,41.72,267413.0,29.2191,29.254,29.1282,29.1632,267413.0
2021-01-25 12:30:00,41.73,41.94,41.68,41.87,326654.0,29.1702,29.3169,29.1352,29.268,326654.0
2021-01-25 13:00:00,41.86,41.92,41.82,41.91,241567.0,29.261,29.303,29.2331,29.296,241567.0
2021-01-25 13:30:00,41.91,42.24,41.9,42.02,666778.0,29.296,29.5267,29.289,29.3729,666778.0
2021-01-25 14:00:00,42.03,42.1,41.93,41.99,278574.0,29.3799,29.4288,29.31,29.3519,278574.0
2021-01-25 14:30:00,41.98,42.08,41.9,41.93,364687.0,29.3449,29.4148,29.289,29.31,364687.0
2021-01-25 15:00:00,41.93,41.98,41.85,41.94,405788.0,29.31,29.3449,29.254,29.3169,405788.0
2021-01-25 15:30:00,41.94,42.0,41.88,41.97,1065847.0,29.3169,29.3589,29.275,29.3379,1065847.0
2021-01-26 09:30:00,42.02,42.28,41.85,42.13,593921.0,29.3729,29.5546,29.254,29.4498,593921.0
2021-01-26 10:00:00,42.12,42.39,42.1,42.16,378787.0,29.4428,29.6315,29.4288,29.4707,378787.0
2021-01-26 10:30:00,42.16,42.21,41.98,42.02,368112.0,29.4707,29.5057,29.3449,29.3729,368112.0
2021-01-26 11:00:00,42.02,42.12,41.96,42.01,237589.0,29.3729,29.4428,29.3309,29.3659,237589.0
2021-01-26 11:30:00,42.0,42.07,41.94,42.02,249074.0,29.3589,29.4078,29.3169,29.3729,249074.0
2021-01-26 12:00:00,42.02,42.06,41.89,41.93,215717.0,29.3729,29.4008,29.282,29.31,215717.0
2021-01-26 12:30:00,41.92,42.06,41.92,42.02,205969.0,29.303,29.4008,29.303,29.3729,205969.0
2021-01-26 13:00:00,42.03,42.09,41.98,42.02,182957.0,29.3799,29.4218,29.3449,29.3729,182957.0
2021-01-26 13:30:00,42.02,42.11,42.0,42.11,222789.0,29.3729,29.4358,29.3589,29.4358,222789.0
2021-01-26 14:00:00,42.09,42.16,42.01,42.08,229921.0,29.4218,29.4707,29.3659,29.4148,229921.0
2021-01-26 14:30:00,42.07,42.16,42.07,42.15,259115.0,29.4078,29.4707,29.4078,29.4637,259115.0
2021-01-26 15:00:00,42.15,42.34,42.13,42.31,416929.0,29.4637,29.5966,29.4498,29.5756,416929.0
2021-01-26 15:30:00,42.3,42.38,42.22,42.23,968815.0,29.5686,29.6245,29.5127,29.5197,968815.0
2021-01-27 09:30:00,41.96,42.5,41.96,42.03,919769.0,29.3309,29.7084,29.3309,29.3799,919769.0
2021-01-27 10:00:00,42.02,42.07,41.68,41.92,813058.0,29.3729,29.4078,29.1352,29.303,813058.0
2021-01-27 10:30:00,41.92,42.21,41.75,42.18,411228.0,29.303,29.5057,29.1841,29.4847,411228.0
2021-01-27 11:00:00,42.24,42.26,42.1,42.2,475676.0,29.5267,29.5406,29.4288,29.4987,475676.0
2021-01-27 11:30:00,42.21,42.22,42.03,42.04,302399.0,29.5057,29.5127,29.3799,29.3868,302399.0
2021-01-27 12:00:00,42.04,42.26,42.01,42.13,337760.0,29.3868,29.5406,29.3659,29.4498,337760.0
2021-01-27 12:30:00,42.13,42.2,42.05,42.14,268268.0,29.4498,29.4987,29.3938,29.4567,268268.0
2021-01-27 13:00:00,42.13,42.18,41.99,42.1,293942.0,29.4498,29.4847,29.3519,29.4288,293942.0
2021-01-27 13:30:00,42.09,42.1,41.89,42.03,274710.0,29.4218,29.4288,29.282,29.3799,274710.0
2021-01-27 14:00:00,42.03,42.07,41.75,41.83,395593.0,29.3799,29.4078,29.1841,29.2401,395593.0
2021-01-27 14:30:00,41.84,42.05,41.72,41.83,468984.0,29.247,29.3938,29.1632,29.2401,468984.0
2021-01-27 15:00:00,41.84,42.09,41.8,41.96,331025.0,29.247,29.4218,29.2191,29.3309,331025.0
2021-01-27 15:30:00,41.96,42.02,41.73,41.81,1079299.0,29.3309,29.3729,29.1702,29.2261,1079299.0
2021-01-28 09:30:00,41.82,42.67,41.78,42.52,870847.0,29.2331,29.8272,29.2051,29.7224,870847.0
2021-01-28 10:00:00,42.52,43.04,42.47,42.81,1036583.0,29.7224,30.0859,29.6874,29.9251,1036583.0
2021-01-28 10:30:00,42.82,42.97,42.68,42.69,687648.0,29.9321,30.0369,29.8342,29.8412,687648.0
2021-01-28 11:00:00,42.7,42.83,42.45,42.68,631120.0,29.8482,29.9391,29.6734,29.8342,631120.0
2021-01-28 11:30:00,42.68,42.99,42.61,42.86,516162.0,29.8342,30.0509,29.7853,29.96,516162.0
2021-01-28 12:00:00,42.87,43.0,42.73,42.76,300128.0,29.967,30.0579,29.8692,29.8901,300128.0
2021-01-28 12:30:00,42.76,42.78,42.65,42.73,229311.0,29.8901,29.9041,29.8132,29.8692,229311.0
2021-01-28 13:00:00,42.73,42.83,42.66,42.72,278929.0,29.8692,29.9391,29.8202,29.8622,278929.0
2021-01-28 13:30:00,42.72,42.85,42.68,42.83,214602.0,29.8622,29.9531,29.8342,29.9391,214602.0
2021-01-28 14:00:00,42.84,42.84,42.46,42.51,302090.0,29.9461,29.9461,29.6804,29.7154,302090.0
2021-01-28 14:30:00,42.51,42.7,42.47,42.58,374826.0,29.7154,29.8482,29.6874,29.7643,374826.0
2021-01-28 15:00:00,42.57,42.66,42.51,42.61,331066.0,29.7573,29.8202,29.7154,29.7853,331066.0
2021-01-28 15:30:00,42.61,42.77,42.45,42.65,1206044.0,29.7853,29.8971,29.6734,29.8132,1206044.0
2021-01-29 09:30:00,42.25,42.44,41.76,41.92,1150201.0,29.5336,29.6665,29.1911,29.303,1150201.0
2021-01-29 10:00:00,41.93,41.99,41.69,41.87,520516.0,29.31,29.3519,29.1422,29.268,520516.0
2021-01-29 10:30:00,41.88,42.06,41.77,41.78,435526.0,29.275,29.4008,29.1981,29.2051,435526.0
2021-01-29 11:00:00,41.78,41.87,41.62,41.63,461817.0,29.2051,29.268,29.0933,29.1002,461817.0
2021-01-29 11:30:00,41.62,41.63,41.31,41.33,778580.0,29.0933,29.1002,28.8766,28.8905,778580.0
2021-01-29 12:00:00,41.34,41.44,41.05,41.18,658427.0,28.8975,28.9674,28.6948,28.7857,658427.0
2021-01-29 12:30:00,41.18,41.41,41.14,41.22,593454.0,28.7857,28.9465,28.7577,28.8136,593454.0
2021-01-29 13:00:00,41.22,41.3,41.07,41.28,374742.0,28.8136,28.8696,28.7088,28.8556,374742.0
2021-01-29 13:30:00,41.29,41.31,41.11,41.13,431663.0,28.8626,28.8766,28.7368,28.7507,431663.0
2021-01-29 14:00:00,41.12,41.39,41.11,41.3,362332.0,28.7437,28.9325,28.7368,28.8696,362332.0
2021-01-29 14:30:00,41.3,41.32,41.17,41.19,428315.0,28.8696,28.8836,28.7787,28.7927,428315.0
2021-01-29 15:00:00,41.19,41.4,41.19,41.22,412507.0,28.7927,28.9395,28.7927,28.8136,412507.0
2021-01-29 15:30:00,41.22,41.36,41.03,41.08,1785679.0,28.8136,28.9115,28.6808,28.7158,1785679.0
2021-02-01 09:30:00,41.14,41.36,40.62,40.77,1475341.0,28.7577,28.9115,28.3942,28.4991,1475341.0
2021-02-01 10:00:00,40.75,40.8,40.46,40.59,844925.0,28.4851,28.5201,28.2824,28.3733,844925.0
2021-02-01 10:30:00,40.59,40.71,40.55,40.56,575472.0,28.3733,28.4571,28.3453,28.3523,575472.0
2021-02-01 11:00:00,40.55,40.76,40.53,40.63,740485.0,28.3453,28.4921,28.3313,28.4012,740485.0
2021-02-01 11:30:00,40.64,40.75,40.52,40.7,640789.0,28.4082,28.4851,28.3243,28.4502,640789.0
2021-02-01 12:00:00,40.7,40.74,40.49,40.57,681763.0,28.4502,28.4781,28.3034,28.3593,681763.0
2021-02-01 12:30:00,40.57,40.65,40.5,40.62,406164.0,28.3593,28.4152,28.3104,28.3942,406164.0
2021-02-01 13:00:00,40.62,40.75,40.61,40.75,258102.0,28.3942,28.4851,28.3872,28.4851,258102.0
2021-02-01 13:30:00,40.73,40.78,40.65,40.69,294626.0,28.4711,28.5061,28.4152,28.4432,294626.0
2021-02-01 14:00:00,40.69,40.98,40.68,40.94,302600.0,28.4432,28.6459,28.4362,28.6179,302600.0
2021-02-01 14:30:00,40.94,41.05,40.91,40.96,295327.0,28.6179,28.6948,28.597,28.6319,295327.0
2021-02-01 15:00:00,40.96,40.97,40.82,40.84,260448.0,28.6319,28.6389,28.534,28.548,260448.0
2021-02-01 15:30:00,40.84,40.89,40.7,40.76,857790.0,28.548,28.583,28.4502,28.4921,857790.0
2021-02-02 09:30:00,41.18,41.36,40.57,40.82,1207966.0,28.7857,28.9115,28.3593,28.534,1207966.0
2021-02-02 10:00:00,40.81,41.12,40.73,41.02,663669.0,28.5271,28.7437,28.4711,28.6738,663669.0
2021-02-02 10:30:00,41.02,41.27,40.92,41.23,711434.0,28.6738,28.8486,28.6039,28.8206,711434.0
2021-02-02 11:00:00,41.23,41.47,41.21,41.33,410494.0,28.8206,28.9884,28.8067,28.8905,410494.0
2021-02-02 11:30:00,41.34,41.54,41.33,41.4,364875.0,28.8975,29.0373,28.8905,28.9395,364875.0
2021-02-02 12:00:00,41.4,41.6,41.38,41.47,457772.0,28.9395,29.0793,28.9255,28.9884,457772.0
2021-02-02 12:30:00,41.48,41.66,41.47,41.65,265126.0,28.9954,29.1212,28.9884,29.1142,265126.0
2021-02-02 13:00:00,41.66,41.74,41.64,41.7,290164.0,29.1212,29.1771,29.1072,29.1492,290164.0
2021-02-02 13:30:00,41.7,41.75,41.52,41.6,490773.0,29.1492,29.1841,29.0234,29.0793,490773.0
2021-02-02 14:00:00,41.6,41.78,41.6,41.66,351461.0,29.0793,29.2051,29.0793,29.1212,351461.0
2021-02-02 14:30:00,41.66,41.74,41.63,41.67,406704.0,29.1212,29.1771,29.1002,29.1282,406704.0
2021-02-02 15:00:00,41.68,41.75,41.54,41.58,638114.0,29.1352,29.1841,29.0373,29.0653,638114.0
2021-02-02 15:30:00,41.57,41.66,41.51,41.55,1557074.0,29.0583,29.1212,29.0164,29.0443,1557074.0
2021-02-03 09:30:00,41.35,41.65,41.21,41.35,678242.0,28.9045,29.1142,28.8067,28.9045,678242.0
2021-02-03 10:00:00,41.35,41.52,41.29,41.5,1440354.0,28.9045,29.0234,28.8626,29.0094,1440354.0
2021-02-03 10:30:00,41.51,41.78,41.48,41.76,411681.0,29.0164,29.2051,28.9954,29.1911,411681.0
2021-02-03 11:00:00,41.75,41.88,41.62,41.82,406914.0,29.1841,29.275,29.0933,29.2331,406914.0
2021-02-03 11:30:00,41.82,41.91,41.78,41.85,246347.0,29.2331,29.296,29.2051,29.254,246347.0
2021-02-03 12:00:00,41.85,41.89,41.74,41.85,309128.0,29.254,29.282,29.1771,29.254,309128.0
2021-02-03 12:30:00,41.85,41.97,41.78,41.88,428457.0,29.254,29.3379,29.2051,29.275,428457.0
2021-02-03 13:00:00,41.87,41.93,41.83,41.89,224331.0,29.268,29.31,29.2401,29.282,224331.0
2021-02-03 13:30:00,41.89,41.95,41.86,41.93,208536.0,29.282,29.3239,29.261,29.31,208536.0
2021-02-03 14:00:00,41.92,42.0,41.83,41.98,256798.0,29.303,29.3589,29.2401,29.3449,256798.0
2021-02-03 14:30:00,41.98,42.02,41.94,41.99,402012.0,29.3449,29.3729,29.3169,29.3519,402012.0
2021-02-03 15:00:00,41.99,42.08,41.98,42.08,394829.0,29.3519,29.4148,29.3449,29.4148,394829.0
2021-02-03 15:30:00,42.08,42.13,41.9,42.0,1252159.0,29.4148,29.4498,29.289,29.3589,1252159.0
2021-02-04 09:30:00,42.11,42.15,41.93,42.11,845541.0,29.4358,29.4637,29.31,29.4358,845541.0
2021-02-04 10:00:00,42.12,42.32,42.05,42.25,505807.0,29.4428,29.5826,29.3938,29.5336,505807.0
2021-02-04 10:30:00,42.26,42.38,42.13,42.37,349261.0,29.5406,29.6245,29.4498,29.6175,349261.0
2021-02-04 11:00:00,42.38,42.47,42.3,42.33,446774.0,29.6245,29.6874,29.5686,29.5896,446774.0
2021-02-04 11:30:00,42.32,42.42,42.2,42.26,336845.0,29.5826,29.6525,29.4987,29.5406,336845.0
2021-02-04 12:00:00,42.26,42.39,42.24,42.38,285569.0,29.5406,29.6315,29.5267,29.6245,285569.0
2021-02-04 12:30:00,42.38,42.42,42.32,42.39,281732.0,29.6245,29.6525,29.5826,29.6315,281732.0
2021-02-04 13:00:00,42.39,42.53,42.32,42.5,445219.0,29.6315,29.7294,29.5826,29.7084,445219.0
2021-02-04 13:30:00,42.49,42.52,42.35,42.38,296740.0,29.7014,29.7224,29.6035,29.6245,296740.0
2021-02-04 14:00:00,42.38,42.44,42.33,42.34,219584.0,29.6245,29.6665,29.5896,29.5966,219584.0
2021-02-04 14:30:00,42.35,42.45,42.34,42.44,304961.0,29.6035,29.6734,29.5966,29.6665,304961.0
2021-02-04 15:00:00,42.44,42.47,42.28,42.38,393642.0,29.6665,29.6874,29.5546,29.6245,393642.0
2021-02-04 15:30:00,42.37,42.56,42.31,42.53,1189810.0,29.6175,29.7503,29.5756,29.7294,1189810.0
2021-02-05 09:30:00,42.78,42.97,42.54,42.74,800841.0,29.9041,30.0369,29.7364,29.8762,800841.0
2021-02-05 10:00:00,42.75,42.8,42.48,42.68,486281.0,29.8832,29.9181,29.6944,29.8342,486281.0
2021-02-05 10:30:00,42.68,42.88,42.67,42.72,440874.0,29.8342,29.974,29.8272,29.8622,440874.0
2021-02-05 11:00:00,42.72,42.8,42.62,42.71,252008.0,29.8622,29.9181,29.7923,29.8552,252008.0
2021-02-05 11:30:00,42.71,42.83,42.7,42.73,206067.0,29.8552,29.9391,29.8482,29.8692,206067.0
2021-02-05 12:00:00,42.72,42.73,42.53,42.59,231586.0,29.8622,29.8692,29.7294,29.7713,231586.0
2021-02-05 12:30:00,42.59,42.65,42.57,42.64,176976.0,29.7713,29.8132,29.7573,29.8063,176976.0
2021-02-05 13:00:00,42.64,42.68,42.54,42.55,168356.0,29.8063,29.8342,29.7364,29.7433,168356.0
2021-02-05 13:30:00,42.56,42.65,42.53,42.62,190648.0,29.7503,29.8132,29.7294,29.7923,190648.0
2021-02-05 14:00:00,42.63,42.64,42.52,42.58,210446.0,29.7993,29.8063,29.7224,29.7643,210446.0
2021-02-05 14:30:00,42.58,42.66,42.55,42.66,171615.0,29.7643,29.8202,29.7433,29.8202,171615.0
2021-02-05 15:00:00,42.66,42.69,42.58,42.58,227631.0,29.8202,29.8412,29.7643,29.7643,227631.0
2021-02-05 15:30:00,42.59,42.62,42.43,42.47,883331.0,29.7713,29.7923,29.6595,29.6874,883331.0
2021-02-08 09:30:00,42.55,43.0,42.55,43.0,792706.0,29.7433,30.0579,29.7433,30.0579,792706.0
2021-02-08 10:00:00,42.99,43.2,42.99,43.15,783001.0,30.0509,30.1977,30.0509,30.1628,783001.0
2021-02-08 10:30:00,43.15,43.33,42.78,42.89,939209.0,30.1628,30.2886,29.9041,29.981,939209.0
2021-02-08 11:00:00,42.89,43.01,42.79,42.86,381655.0,29.981,30.0649,29.9111,29.96,381655.0
2021-02-08 11:30:00,42.87,42.9,42.8,42.87,208411.0,29.967,29.988,29.9181,29.967,208411.0
2021-02-08 12:00:00,42.87,42.9,42.75,42.76,229206.0,29.967,29.988,29.8832,29.8901,229206.0
2021-02-08 12:30:00,42.76,42.8,42.65,42.76,324154.0,29.8901,29.9181,29.8132,29.8901,324154.0
2021-02-08 13:00:00,42.75,42.84,42.72,42.84,273829.0,29.8832,29.9461,29.8622,29.9461,273829.0
2021-02-08 13:30:00,42.83,42.87,42.75,42.82,277034.0,29.9391,29.967,29.8832,29.9321,277034.0
2021-02-08 14:00:00,42.81,42.92,42.8,42.89,259542.0,29.9251,30.002,29.9181,29.981,259542.0
2021-02-08 14:30:00,42.89,42.94,42.83,42.89,271669.0,29.981,30.016,29.9391,29.981,271669.0
2021-02-08 15:00:00,42.9,42.98,42.85,42.92,276380.0,29.988,30.0439,29.9531,30.002,276380.0
2021-02-08 15:30:00,42.93,43.0,42.88,42.96,910998.0,30.009,30.0579,29.974,30.0299,910998.0
2021-02-09 09:30:00,43.13,43.35,43.03,43.07,767019.0,30.1488,30.3026,30.0789,30.1068,767019.0
2021-02-09 10:00:00,43.07,43.08,42.78,42.8,396292.0,30.1068,30.1138,29.9041,29.9181,396292.0
2021-02-09 10:30:00,42.81,43.07,42.77,43.02,397054.0,29.9251,30.1068,29.8971,30.0719,397054.0
2021-02-09 11:00:00,43.02,43.28,42.95,43.26,611122.0,30.0719,30.2536,30.023,30.2397,611122.0
2021-02-09 11:30:00,43.26,43.45,43.23,43.41,863381.0,30.2397,30.3725,30.2187,30.3445,863381.0
2021-02-09 12:00:00,43.41,43.5,43.39,43.46,350069.0,30.3445,30.4074,30.3305,30.3795,350069.0
2021-02-09 12:30:00,43.46,43.46,43.3,43.33,388205.0,30.3795,30.3795,30.2676,30.2886,388205.0
2021-02-09 13:00:00,43.33,43.4,43.3,43.34,236563.0,30.2886,30.3375,30.2676,30.2956,236563.0
2021-02-09 13:30:00,43.34,43.45,43.31,43.45,287067.0,30.2956,30.3725,30.2746,30.3725,287067.0
2021-02-09 14:00:00,43.44,43.46,43.41,43.43,202938.0,30.3655,30.3795,30.3445,30.3585,202938.0
2021-02-09 14:30:00,43.43,43.52,43.42,43.49,352045.0,30.3585,30.4214,30.3515,30.4004,352045.0
2021-02-09 15:00:00,43.49,43.54,43.38,43.5,376687.0,30.4004,30.4354,30.3235,30.4074,376687.0
2021-02-09 15:30:00,43.49,43.53,43.24,43.36,1100106.0,30.4004,30.4284,30.2257,30.3096,1100106.0
2021-02-10 09:30:00,43.57,43.92,43.41,43.5,813775.0,30.4563,30.701,30.3445,30.4074,813775.0
2021-02-10 10:00:00,43.52,43.6,43.41,43.5,451550.0,30.4214,30.4773,30.3445,30.4074,451550.0
2021-02-10 10:30:00,43.5,43.55,43.35,43.52,473443.0,30.4074,30.4424,30.3026,30.4214,473443.0
2021-02-10 11:00:00,43.52,43.59,43.45,43.5,461116.0,30.4214,30.4703,30.3725,30.4074,461116.0
2021-02-10 11:30:00,43.5,43.61,43.4,43.55,293332.0,30.4074,30.4843,30.3375,30.4424,293332.0
2021-02-10 12:00:00,43.55,43.56,43.3,43.37,386849.0,30.4424,30.4494,30.2676,30.3165,386849.0
2021-02-10 12:30:00,43.37,43.43,43.33,43.38,263103.0,30.3165,30.3585,30.2886,30.3235,263103.0
2021-02-10 13:00:00,43.39,43.39,43.3,43.36,192030.0,30.3305,30.3305,30.2676,30.3096,192030.0
2021-02-10 13:30:00,43.36,43.47,43.35,43.41,247438.0,30.3096,30.3864,30.3026,30.3445,247438.0
2021-02-10 14:00:00,43.43,43.49,43.39,43.48,200314.0,30.3585,30.4004,30.3305,30.3934,200314.0
2021-02-10 14:30:00,43.49,43.54,43.41,43.49,214650.0,30.4004,30.4354,30.3445,30.4004,214650.0
2021-02-10 15:00:00,43.49,43.56,43.49,43.52,335778.0,30.4004,30.4494,30.4004,30.4214,335778.0
2021-02-10 15:30:00,43.52,43.64,43.38,43.55,1045814.0,30.4214,30.5053,30.3235,30.4424,1045814.0
2021-02-11 09:30:00,43.53,43.85,43.47,43.71,957283.0,30.4284,30.6521,30.3864,30.5542,957283.0
2021-02-11 10:00:00,43.69,43.78,43.51,43.55,660979.0,30.5402,30.6031,30.4144,30.4424,660979.0
2021-02-11 10:30:00,43.55,43.61,43.29,43.31,551330.0,30.4424,30.4843,30.2606,30.2746,551330.0
2021-02-11 11:00:00,43.31,43.52,43.23,43.47,327849.0,30.2746,30.4214,30.2187,30.3864,327849.0
2021-02-11 11:30:00,43.48,43.53,43.37,43.41,268768.0,30.3934,30.4284,30.3165,30.3445,268768.0
2021-02-11 12:00:00,43.41,43.43,43.27,43.34,288373.0,30.3445,30.3585,30.2466,30.2956,288373.0
2021-02-11 12:30:00,43.34,43.37,43.14,43.31,301110.0,30.2956,30.3165,30.1558,30.2746,301110.0
2021-02-11 13:00:00,43.31,43.38,43.26,43.36,209071.0,30.2746,30.3235,30.2397,30.3096,209071.0
2021-02-11 13:30:00,43.37,43.38,43.26,43.29,204061.0,30.3165,30.3235,30.2397,30.2606,204061.0
2021-02-11 14:00:00,43.29,43.29,43.21,43.26,217902.0,30.2606,30.2606,30.2047,30.2397,217902.0
2021-02-11 14:30:00,43.25,43.27,43.17,43.24,230058.0,30.2327,30.2466,30.1767,30.2257,230058.0
2021-02-11 15:00:00,43.23,43.33,43.16,43.26,287340.0,30.2187,30.2886,30.1698,30.2397,287340.0
2021-02-11 15:30:00,43.26,43.36,43.22,43.32,737052.0,30.2397,30.3096,30.2117,30.2816,737052.0
2021-02-12 09:30:00,43.24,43.54,43.24,43.48,508612.0,30.2257,30.4354,30.2257,30.3934,508612.0
2021-02-12 10:00:00,43.48,43.52,43.34,43.42,540907.0,30.3934,30.4214,30.2956,30.3515,540907.0
2021-02-12 10:30:00,43.43,43.49,43.31,43.35,299204.0,30.3585,30.4004,30.2746,30.3026,299204.0
2021-02-12 11:00:00,43.35,43.41,43.29,43.33,255345.0,30.3026,30.3445,30.2606,30.2886,255345.0
2021-02-12 11:30:00,43.33,43.38,43.26,43.33,217466.0,30.2886,30.3235,30.2397,30.2886,217466.0
2021-02-12 12:00:00,43.32,43.35,43.25,43.27,137093.0,30.2816,30.3026,30.2327,30.2466,137093.0
2021-02-12 12:30:00,43.27,43.33,43.24,43.3,174192.0,30.2466,30.2886,30.2257,30.2676,174192.0
2021-02-12 13:00:00,43.3,43.34,43.25,43.32,173763.0,30.2676,30.2956,30.2327,30.2816,173763.0
2021-02-12 13:30:00,43.32,43.41,43.31,43.35,178201.0,30.2816,30.3445,30.2746,30.3026,178201.0
2021-02-12 14:00:00,43.35,43.35,43.2,43.27,309211.0,30.3026,30.3026,30.1977,30.2466,309211.0
2021-02-12 14:30:00,43.27,43.32,43.09,43.1,715417.0,30.2466,30.2816,30.1208,30.1278,715417.0
2021-02-12 15:00:00,43.1,43.15,43.01,43.14,1168624.0,30.1278,30.1628,30.0649,30.1558,1168624.0
2021-02-12 15:30:00,43.15,43.45,43.14,43.39,1073931.0,30.1628,30.3725,30.1558,30.3305,1073931.0
2021-02-16 09:30:00,43.31,43.58,43.1,43.46,994280.0,30.2746,30.4633,30.1278,30.3795,994280.0
2021-02-16 10:00:00,43.47,43.62,43.43,43.52,521623.0,30.3864,30.4913,30.3585,30.4214,521623.0
2021-02-16 10:30:00,43.52,43.55,43.33,43.39,475745.0,30.4214,30.4424,30.2886,30.3305,475745.0
2021-02-16 11:00:00,43.39,43.43,43.26,43.34,385082.0,30.3305,30.3585,30.2397,30.2956,385082.0
2021-02-16 11:30:00,43.34,43.44,43.25,43.32,328583.0,30.2956,30.3655,30.2327,30.2816,328583.0
2021-02-16 12:00:00,43.32,43.42,43.27,43.42,215719.0,30.2816,30.3515,30.2466,30.3515,215719.0
2021-02-16 12:30:00,43.41,43.52,43.28,43.36,356920.0,30.3445,30.4214,30.2536,30.3096,356920.0
2021-02-16 13:00:00,43.36,43.57,43.35,43.55,342520.0,30.3096,30.4563,30.3026,30.4424,342520.0
2021-02-16 13:30:00,43.55,43.63,43.51,43.52,332000.0,30.4424,30.4983,30.4144,30.4214,332000.0
2021-02-16 14:00:00,43.52,43.55,43.48,43.51,269551.0,30.4214,30.4424,30.3934,30.4144,269551.0
2021-02-16 14:30:00,43.5,43.5,43.37,43.42,270216.0,30.4074,30.4074,30.3165,30.3515,270216.0
2021-02-16 15:00:00,43.43,43.49,43.4,43.46,241940.0,30.3585,30.4004,30.3375,30.3795,241940.0
2021-02-16 15:30:00,43.46,43.49,43.33,43.4,619092.0,30.3795,30.4004,30.2886,30.3375,619092.0
2021-02-17 09:30:00,43.4,43.69,43.23,43.59,667147.0,30.3375,30.5402,30.2187,30.4703,667147.0
2021-02-17 10:00:00,43.59,43.68,43.49,43.65,318065.0,30.4703,30.5332,30.4004,30.5123,318065.0
2021-02-17 10:30:00,43.64,43.88,43.57,43.74,344038.0,30.5053,30.673,30.4563,30.5752,344038.0
2021-02-17 11:00:00,43.75,43.86,43.69,43.76,341525.0,30.5822,30.6591,30.5402,30.5892,341525.0
2021-02-17 11:30:00,43.76,43.77,43.55,43.71,312116.0,30.5892,30.5962,30.4424,30.5542,312116.0
2021-02-17 12:00:00,43.71,43.74,43.59,43.71,268081.0,30.5542,30.5752,30.4703,30.5542,268081.0
2021-02-17 12:30:00,43.71,43.82,43.68,43.81,237978.0,30.5542,30.6311,30.5332,30.6241,237978.0
2021-02-17 13:00:00,43.81,43.91,43.73,43.77,287420.0,30.6241,30.694,30.5682,30.5962,287420.0
2021-02-17 13:30:00,43.77,43.8,43.68,43.69,254236.0,30.5962,30.6171,30.5332,30.5402,254236.0
2021-02-17 14:00:00,43.69,43.77,43.67,43.7,234084.0,30.5402,30.5962,30.5263,30.5472,234084.0
2021-02-17 14:30:00,43.7,43.74,43.65,43.7,271825.0,30.5472,30.5752,30.5123,30.5472,271825.0
2021-02-17 15:00:00,43.69,43.75,43.66,43.69,268785.0,30.5402,30.5822,30.5193,30.5402,268785.0
2021-02-17 15:30:00,43.69,43.71,43.6,43.6,824453.0,30.5402,30.5542,30.4773,30.4773,824453.0
2021-02-18 09:30:00,43.68,44.04,43.6,43.98,1193399.0,30.5332,30.7849,30.4773,30.7429,1193399.0
2021-02-18 10:00:00,43.99,44.04,43.68,43.78,634038.0,30.7499,30.7849,30.5332,30.6031,634038.0
2021-02-18 10:30:00,43.77,44.06,43.72,43.93,506318.0,30.5962,30.7989,30.5612,30.708,506318.0
2021-02-18 11:00:00,43.92,43.92,43.63,43.67,386169.0,30.701,30.701,30.4983,30.5263,386169.0
2021-02-18 11:30:00,43.66,43.78,43.57,43.73,273277.0,30.5193,30.6031,30.4563,30.5682,273277.0
2021-02-18 12:00:00,43.73,43.76,43.58,43.64,286930.0,30.5682,30.5892,30.4633,30.5053,286930.0
2021-02-18 12:30:00,43.63,43.82,43.61,43.71,319237.0,30.4983,30.6311,30.4843,30.5542,319237.0
2021-02-18 13:00:00,43.71,43.74,43.6,43.71,168076.0,30.5542,30.5752,30.4773,30.5542,168076.0
2021-02-18 13:30:00,43.71,43.76,43.7,43.75,206980.0,30.5542,30.5892,30.5472,30.5822,206980.0
2021-02-18 14:00:00,43.75,43.88,43.72,43.86,243830.0,30.5822,30.673,30.5612,30.6591,243830.0
2021-02-18 14:30:00,43.84,43.88,43.7,43.73,252872.0,30.6451,30.673,30.5472,30.5682,252872.0
2021-02-18 15:00:00,43.73,43.75,43.62,43.68,294758.0,30.5682,30.5822,30.4913,30.5332,294758.0
2021-02-18 15:30:00,43.69,43.73,43.59,43.64,560189.0,30.5402,30.5682,30.4703,30.5053,560189.0
2021-02-19 09:30:00,43.82,43.86,43.55,43.71,697717.0,30.6311,30.6591,30.4424,30.5542,697717.0
2021-02-19 10:00:00,43.71,43.84,43.61,43.63,462255.0,30.5542,30.6451,30.4843,30.4983,462255.0
2021-02-19 10:30:00,43.62,43.77,43.54,43.76,448253.0,30.4913,30.5962,30.4354,30.5892,448253.0
2021-02-19 11:00:00,43.76,43.79,43.69,43.7,282636.0,30.5892,30.6101,30.5402,30.5472,282636.0
2021-02-19 11:30:00,43.71,43.71,43.6,43.67,252889.0,30.5542,30.5542,30.4773,30.5263,252889.0
2021-02-19 12:00:00,43.66,43.69,43.59,43.67,221855.0,30.5193,30.5402,30.4703,30.5263,221855.0
2021-02-19 12:30:00,43.68,43.91,43.66,43.87,738065.0,30.5332,30.694,30.5193,30.6661,738065.0
2021-02-19 13:00:00,43.88,43.95,43.7,43.75,461039.0,30.673,30.722,30.5472,30.5822,461039.0
2021-02-19 13:30:00,43.75,43.86,43.69,43.8,245077.0,30.5822,30.6591,30.5402,30.6171,245077.0
2021-02-19 14:00:00,43.81,43.83,43.72,43.74,349629.0,30.6241,30.6381,30.5612,30.5752,349629.0
2021-02-19 14:30:00,43.73,43.82,43.72,43.78,309405.0,30.5682,30.6311,30.5612,30.6031,309405.0
2021-02-19 15:00:00,43.77,43.84,43.74,43.83,399671.0,30.5962,30.6451,30.5752,30.6381,399671.0
2021-02-19 15:30:00,43.84,43.88,43.7,43.8,1084076.0,30.6451,30.673,30.5472,30.6171,1084076.0
2021-02-22 09:30:00,43.74,44.15,43.7,44.02,864353.0,30.5752,30.8618,30.5472,30.7709,864353.0
2021-02-22 10:00:00,44.03,44.43,44.0,44.3,673180.0,30.7779,31.0575,30.7569,30.9666,673180.0
2021-02-22 10:30:00,44.3,44.47,44.3,44.41,476293.0,30.9666,31.0855,30.9666,31.0435,476293.0
2021-02-22 11:00:00,44.41,44.47,44.3,44.32,890569.0,31.0435,31.0855,30.9666,30.9806,890569.0
2021-02-22 11:30:00,44.33,44.37,44.19,44.31,321336.0,30.9876,31.0156,30.8897,30.9736,321336.0
2021-02-22 12:00:00,44.3,44.44,44.28,44.4,330395.0,30.9666,31.0645,30.9527,31.0365,330395.0
2021-02-22 12:30:00,44.41,44.44,44.32,44.36,278344.0,31.0435,31.0645,30.9806,31.0086,278344.0
2021-02-22 13:00:00,44.36,44.42,44.31,44.41,208721.0,31.0086,31.0505,30.9736,31.0435,208721.0
2021-02-22 13:30:00,44.41,44.44,44.31,44.33,237984.0,31.0435,31.0645,30.9736,30.9876,237984.0
2021-02-22 14:00:00,44.33,44.42,44.31,44.42,235870.0,30.9876,31.0505,30.9736,31.0505,235870.0
2021-02-22 14:30:00,44.41,44.47,44.39,44.41,319605.0,31.0435,31.0855,31.0295,31.0435,319605.0
2021-02-22 15:00:00,44.41,44.44,44.34,44.4,378409.0,31.0435,31.0645,30.9946,31.0365,378409.0
2021-02-22 15:30:00,44.4,44.48,44.37,44.42,781617.0,31.0365,31.0925,31.0156,31.0505,781617.0
2021-02-23 09:30:00,44.84,44.99,44.39,44.44,1513399.0,31.3441,31.449,31.0295,31.0645,1513399.0
2021-02-23 10:00:00,44.44,44.61,44.24,44.31,1043643.0,31.0645,31.1833,30.9247,30.9736,1043643.0
2021-02-23 10:30:00,44.3,44.33,44.03,44.13,1236467.0,30.9666,30.9876,30.7779,30.8478,1236467.0
2021-02-23 11:00:00,44.12,44.33,44.05,44.31,795721.0,30.8408,30.9876,30.7919,30.9736,795721.0
2021-02-23 11:30:00,44.31,44.46,44.21,44.23,531858.0,30.9736,31.0785,30.9037,30.9177,531858.0
2021-02-23 12:00:00,44.23,44.32,44.16,44.18,348944.0,30.9177,30.9806,30.8688,30.8828,348944.0
2021-02-23 12:30:00,44.17,44.39,44.16,44.28,787218.0,30.8758,31.0295,30.8688,30.9527,787218.0
2021-02-23 13:00:00,44.28,44.35,44.23,44.3,314899.0,30.9527,31.0016,30.9177,30.9666,314899.0
2021-02-23 13:30:00,44.3,44.32,44.2,44.21,373921.0,30.9666,30.9806,30.8967,30.9037,373921.0
2021-02-23 14:00:00,44.2,44.29,44.18,44.23,367202.0,30.8967,30.9596,30.8828,30.9177,367202.0
2021-02-23 14:30:00,44.23,44.37,44.2,44.34,467186.0,30.9177,31.0156,30.8967,30.9946,467186.0
2021-02-23 15:00:00,44.34,44.4,44.27,44.35,531013.0,30.9946,31.0365,30.9457,31.0016,531013.0
2021-02-23 15:30:00,44.34,44.46,44.28,44.3,1044041.0,30.9946,31.0785,30.9527,30.9666,1044041.0
2021-02-24 09:30:00,44.37,44.56,44.27,44.51,714375.0,31.0156,31.1484,30.9457,31.1134,714375.0
2021-02-24 10:00:00,44.48,44.82,44.47,44.63,728505.0,31.0925,31.3301,31.0855,31.1973,728505.0
2021-02-24 10:30:00,44.64,44.87,44.62,44.78,349099.0,31.2043,31.3651,31.1903,31.3022,349099.0
2021-02-24 11:00:00,44.77,44.83,44.66,44.7,385426.0,31.2952,31.3371,31.2183,31.2462,385426.0
2021-02-24 11:30:00,44.7,44.88,44.69,44.78,379160.0,31.2462,31.3721,31.2393,31.3022,379160.0
2021-02-24 12:00:00,44.78,44.88,44.76,44.8,265928.0,31.3022,31.3721,31.2882,31.3161,265928.0
2021-02-24 12:30:00,44.81,44.89,44.79,44.87,267712.0,31.3231,31.3791,31.3092,31.3651,267712.0
2021-02-24 13:00:00,44.87,44.99,44.85,44.94,392270.0,31.3651,31.449,31.3511,31.414,392270.0
2021-02-24 13:30:00,44.95,45.12,44.95,45.07,528925.0,31.421,31.5398,31.421,31.5049,528925.0
2021-02-24 14:00:00,45.08,45.15,45.01,45.14,309112.0,31.5119,31.5608,31.4629,31.5538,309112.0
2021-02-24 14:30:00,45.13,45.18,45.02,45.13,360002.0,31.5468,31.5818,31.4699,31.5468,360002.0
2021-02-24 15:00:00,45.13,45.15,44.98,45.05,302716.0,31.5468,31.5608,31.442,31.4909,302716.0
2021-02-24 15:30:00,45.05,45.15,44.99,44.99,814009.0,31.4909,31.5608,31.449,31.449,814009.0
2021-02-25 09:30:00,45.0,45.31,44.84,45.23,897770.0,31.4559,31.6726,31.3441,31.6167,897770.0
2021-02-25 10:00:00,45.23,45.34,45.07,45.1,421594.0,31.6167,31.6936,31.5049,31.5259,421594.0
2021-02-25 10:30:00,45.11,45.17,44.98,45.03,457403.0,31.5328,31.5748,31.442,31.4769,457403.0
2021-02-25 11:00:00,45.02,45.14,45.02,45.11,313645.0,31.4699,31.5538,31.4699,31.5328,313645.0
2021-02-25 11:30:00,45.1,45.16,45.0,45.15,478294.0,31.5259,31.5678,31.4559,31.5608,478294.0
2021-02-25 12:00:00,45.16,45.21,45.05,45.08,503751.0,31.5678,31.6027,31.4909,31.5119,503751.0
2021-02-25 12:30:00,45.08,45.08,44.8,44.81,409141.0,31.5119,31.5119,31.3161,31.3231,409141.0
2021-02-25 13:00:00,44.81,44.93,44.67,44.82,416169.0,31.3231,31.407,31.2253,31.3301,416169.0
2021-02-25 13:30:00,44.81,44.87,44.67,44.82,470568.0,31.3231,31.3651,31.2253,31.3301,470568.0
2021-02-25 14:00:00,44.83,44.98,44.76,44.97,320903.0,31.3371,31.442,31.2882,31.435,320903.0
2021-02-25 14:30:00,44.97,44.98,44.78,44.83,298915.0,31.435,31.442,31.3022,31.3371,298915.0
2021-02-25 15:00:00,44.81,44.86,44.65,44.66,516949.0,31.3231,31.3581,31.2113,31.2183,516949.0
2021-02-25 15:30:00,44.66,44.76,44.45,44.63,1181275.0,31.2183,31.2882,31.0715,31.1973,1181275.0
2021-02-26 09:30:00,44.5,44.66,43.81,44.0,1276957.0,31.1064,31.2183,30.6241,30.7569,1276957.0
2021-02-26 10:00:00,44.0,44.17,43.62,43.65,852383.0,30.7569,30.8758,30.4913,30.5123,852383.0
2021-02-26 10:30:00,43.66,44.0,43.66,43.82,569868.0,30.5193,30.7569,30.5193,30.6311,569868.0
2021-02-26 11:00:00,43.81,43.99,43.73,43.75,634302.0,30.6241,30.7499,30.5682,30.5822,634302.0
2021-02-26 11:30:00,43.75,43.98,43.73,43.84,432868.0,30.5822,30.7429,30.5682,30.6451,432868.0
2021-02-26 12:00:00,43.84,44.11,43.84,44.07,326856.0,30.6451,30.8338,30.6451,30.8059,326856.0
2021-02-26 12:30:00,44.07,44.24,44.03,44.2,426288.0,30.8059,30.9247,30.7779,30.8967,426288.0
2021-02-26 13:00:00,44.19,44.2,44.1,44.17,245698.0,30.8897,30.8967,30.8268,30.8758,245698.0
2021-02-26 13:30:00,44.18,44.2,43.96,44.01,396381.0,30.8828,30.8967,30.729,30.7639,396381.0
2021-02-26 14:00:00,44.02,44.06,43.88,43.92,404744.0,30.7709,30.7989,30.673,30.701,404744.0
2021-02-26 14:30:00,43.92,44.0,43.89,43.96,357012.0,30.701,30.7569,30.68,30.729,357012.0
2021-02-26 15:00:00,43.96,44.19,43.96,44.06,483267.0,30.729,30.8897,30.729,30.7989,483267.0
2021-02-26 15:30:00,44.05,44.07,43.58,43.58,1699272.0,30.7919,30.8059,30.4633,30.4633,1699272.0
2021-03-01 09:30:00,44.15,44.73,44.01,44.67,955304.0,30.8618,31.2672,30.7639,31.2253,955304.0
2021-03-01 10:00:00,44.68,44.85,44.54,44.85,601946.0,31.2323,31.3511,31.1344,31.3511,601946.0
2021-03-01 10:30:00,44.85,44.97,44.8,44.96,499211.0,31.3511,31.435,31.3161,31.428,499211.0
2021-03-01 11:00:00,44.96,44.99,44.73,44.94,625454.0,31.428,31.449,31.2672,31.414,625454.0
2021-03-01 11:30:00,44.95,45.05,44.81,44.86,431120.0,31.421,31.4909,31.3231,31.3581,431120.0
2021-03-01 12:00:00,44.85,45.0,44.85,44.98,349559.0,31.3511,31.4559,31.3511,31.442,349559.0
2021-03-01 12:30:00,44.98,45.01,44.9,44.91,218616.0,31.442,31.4629,31.386,31.393,218616.0
2021-03-01 13:00:00,44.9,45.08,44.88,45.04,329147.0,31.386,31.5119,31.3721,31.4839,329147.0
2021-03-01 13:30:00,45.05,45.16,45.0,45.03,394522.0,31.4909,31.5678,31.4559,31.4769,394522.0
2021-03-01 14:00:00,45.03,45.13,45.01,45.09,297560.0,31.4769,31.5468,31.4629,31.5189,297560.0
2021-03-01 14:30:00,45.09,45.11,44.86,44.86,341366.0,31.5189,31.5328,31.3581,31.3581,341366.0
2021-03-01 15:00:00,44.87,44.88,44.75,44.8,327485.0,31.3651,31.3721,31.2812,31.3161,327485.0
2021-03-01 15:30:00,44.8,44.82,44.45,44.53,1012005.0,31.3161,31.3301,31.0715,31.1274,1012005.0
2021-03-02 09:30:00,44.61,45.08,44.54,44.93,1189901.0,31.1833,31.5119,31.1344,31.407,1189901.0
2021-03-02 10:00:00,44.93,44.96,44.56,44.57,623203.0,31.407,31.428,31.1484,31.1554,623203.0
2021-03-02 10:30:00,44.57,44.84,44.57,44.81,279426.0,31.1554,31.3441,31.1554,31.3231,279426.0
2021-03-02 11:00:00,44.8,44.82,44.63,44.73,332386.0,31.3161,31.3301,31.1973,31.2672,332386.0
2021-03-02 11:30:00,44.73,44.78,44.66,44.74,260309.0,31.2672,31.3022,31.2183,31.2742,260309.0
2021-03-02 12:00:00,44.74,44.88,44.73,44.76,280856.0,31.2742,31.3721,31.2672,31.2882,280856.0
2021-03-02 12:30:00,44.75,44.96,44.74,44.91,219343.0,31.2812,31.428,31.2742,31.393,219343.0
2021-03-02 13:00:00,44.91,45.0,44.83,44.85,215743.0,31.393,31.4559,31.3371,31.3511,215743.0
2021-03-02 13:30:00,44.85,44.96,44.85,44.9,307214.0,31.3511,31.428,31.3511,31.386,307214.0
2021-03-02 14:00:00,44.9,44.99,44.86,44.97,237153.0,31.386,31.449,31.3581,31.435,237153.0
2021-03-02 14:30:00,44.97,45.13,44.96,45.01,320537.0,31.435,31.5468,31.428,31.4629,320537.0
2021-03-02 15:00:00,45.01,45.09,44.85,44.86,322344.0,31.4629,31.5189,31.3511,31.3581,322344.0
2021-03-02 15:30:00,44.86,44.92,44.67,44.71,802324.0,31.3581,31.4,31.2253,31.2532,802324.0
2021-03-03 09:30:00,44.72,45.11,44.61,45.05,728842.0,31.2602,31.5328,31.1833,31.4909,728842.0
2021-03-03 10:00:00,45.04,45.56,45.02,45.52,952917.0,31.4839,31.8474,31.4699,31.8194,952917.0
2021-03-03 10:30:00,45.52,45.64,45.33,45.36,588638.0,31.8194,31.9033,31.6866,31.7076,588638.0
2021-03-03 11:00:00,45.35,45.41,45.12,45.35,453531.0,31.7006,31.7425,31.5398,31.7006,453531.0
2021-03-03 11:30:00,45.34,45.44,45.23,45.39,526609.0,31.6936,31.7635,31.6167,31.7286,526609.0
2021-03-03 12:00:00,45.4,45.41,45.24,45.27,596251.0,31.7356,31.7425,31.6237,31.6447,596251.0
2021-03-03 12:30:00,45.26,45.51,45.22,45.38,418438.0,31.6377,31.8125,31.6097,31.7216,418438.0
2021-03-03 13:00:00,45.37,45.53,45.36,45.52,331218.0,31.7146,31.8264,31.7076,31.8194,331218.0
2021-03-03 13:30:00,45.52,45.53,45.37,45.43,330095.0,31.8194,31.8264,31.7146,31.7565,330095.0
2021-03-03 14:00:00,45.43,45.61,45.41,45.45,596224.0,31.7565,31.8824,31.7425,31.7705,596224.0
2021-03-03 14:30:00,45.46,45.48,45.36,45.4,527768.0,31.7775,31.7915,31.7076,31.7356,527768.0
2021-03-03 15:00:00,45.4,45.43,45.26,45.37,514681.0,31.7356,31.7565,31.6377,31.7146,514681.0
2021-03-03 15:30:00,45.36,45.37,45.01,45.04,1159375.0,31.7076,31.7146,31.4629,31.4839,1159375.0
2021-03-04 09:30:00,45.04,45.46,44.84,45.32,1612780.0,31.4839,31.7775,31.3441,31.6796,1612780.0
2021-03-04 10:00:00,45.3,45.43,45.17,45.41,595060.0,31.6657,31.7565,31.5748,31.7425,595060.0
2021-03-04 10:30:00,45.39,45.55,45.1,45.11,528947.0,31.7286,31.8404,31.5259,31.5328,528947.0
2021-03-04 11:00:00,45.11,45.18,44.96,45.05,439856.0,31.5328,31.5818,31.428,31.4909,439856.0
2021-03-04 11:30:00,45.05,45.1,44.94,44.98,429801.0,31.4909,31.5259,31.414,31.442,429801.0
2021-03-04 12:00:00,44.98,45.16,44.69,44.75,541367.0,31.442,31.5678,31.2393,31.2812,541367.0
2021-03-04 12:30:00,44.74,44.76,44.41,44.44,512220.0,31.2742,31.2882,31.0435,31.0645,512220.0
2021-03-04 13:00:00,44.44,44.59,44.39,44.51,529235.0,31.0645,31.1694,31.0295,31.1134,529235.0
2021-03-04 13:30:00,44.5,44.55,44.14,44.16,698482.0,31.1064,31.1414,30.8548,30.8688,698482.0
2021-03-04 14:00:00,44.15,44.56,44.15,44.48,540373.0,30.8618,31.1484,30.8618,31.0925,540373.0
2021-03-04 14:30:00,44.46,44.54,44.29,44.36,883884.0,31.0785,31.1344,30.9596,31.0086,883884.0
2021-03-04 15:00:00,44.35,44.42,44.08,44.24,710910.0,31.0016,31.0505,30.8128,30.9247,710910.0
2021-03-04 15:30:00,44.24,44.37,44.13,44.27,1938872.0,30.9247,31.0156,30.8478,30.9457,1938872.0
2021-03-05 09:30:00,44.68,44.96,44.4,44.59,1213366.0,31.2323,31.428,31.0365,31.1694,1213366.0
2021-03-05 10:00:00,44.58,44.83,44.53,44.58,644079.0,31.1624,31.3371,31.1274,31.1624,644079.0
2021-03-05 10:30:00,44.57,44.69,44.52,44.66,558195.0,31.1554,31.2393,31.1204,31.2183,558195.0
2021-03-05 11:00:00,44.66,44.76,44.52,44.57,709307.0,31.2183,31.2882,31.1204,31.1554,709307.0
2021-03-05 11:30:00,44.56,44.71,44.53,44.64,533237.0,31.1484,31.2532,31.1274,31.2043,533237.0
2021-03-05 12:00:00,44.64,44.66,44.56,44.61,415267.0,31.2043,31.2183,31.1484,31.1833,415267.0
2021-03-05 12:30:00,44.61,44.64,44.45,44.5,483729.0,31.1833,31.2043,31.0715,31.1064,483729.0
2021-03-05 13:00:00,44.51,44.64,44.46,44.55,490646.0,31.1134,31.2043,31.0785,31.1414,490646.0
2021-03-05 13:30:00,44.54,44.71,44.48,44.7,539009.0,31.1344,31.2532,31.0925,31.2462,539009.0
2021-03-05 14:00:00,44.7,45.0,44.7,44.94,599551.0,31.2462,31.4559,31.2462,31.414,599551.0
2021-03-05 14:30:00,44.95,45.16,44.92,45.01,730734.0,31.421,31.5678,31.4,31.4629,730734.0
2021-03-05 15:00:00,45.01,45.11,44.95,45.1,800063.0,31.4629,31.5328,31.421,31.5259,800063.0
2021-03-05 15:30:00,45.09,45.3,45.05,45.13,1629792.0,31.5189,31.6657,31.4909,31.5468,1629792.0
2021-03-08 09:30:00,45.45,45.88,45.06,45.78,1363251.0,31.7705,32.0711,31.4979,32.0012,1363251.0
2021-03-08 10:00:00,45.78,45.95,45.62,45.91,855954.0,32.0012,32.12,31.8893,32.0921,855954.0
2021-03-08 10:30:00,45.9,46.22,45.88,45.98,1506603.0,32.0851,32.3088,32.0711,32.141,1506603.0
2021-03-08 11:00:00,45.97,46.23,45.91,46.2,553474.0,32.134,32.3157,32.0921,32.2948,553474.0
2021-03-08 11:30:00,46.21,46.39,46.19,46.37,460866.0,32.3018,32.4276,32.2878,32.4136,460866.0
2021-03-08 12:00:00,46.37,46.47,46.22,46.4,603431.0,32.4136,32.4835,32.3088,32.4346,603431.0
2021-03-08 12:30:00,46.4,46.57,46.37,46.56,466778.0,32.4346,32.5534,32.4136,32.5464,466778.0
2021-03-08 13:00:00,46.57,46.61,46.46,46.5,509763.0,32.5534,32.5814,32.4765,32.5045,509763.0
2021-03-08 13:30:00,46.49,46.52,46.37,46.4,542271.0,32.4975,32.5185,32.4136,32.4346,542271.0
2021-03-08 14:00:00,46.39,46.69,46.39,46.68,501976.0,32.4276,32.6373,32.4276,32.6303,501976.0
2021-03-08 14:30:00,46.67,46.82,46.61,46.73,563908.0,32.6233,32.7282,32.5814,32.6653,563908.0
2021-03-08 15:00:00,46.72,47.07,46.68,46.91,2710473.0,32.6583,32.9029,32.6303,32.7911,2710473.0
2021-03-08 15:30:00,46.92,47.05,46.83,46.9,3223559.0,32.7981,32.8889,32.7352,32.7841,3223559.0
2021-03-09 09:30:00,46.87,47.28,46.59,47.12,1300321.0,32.7631,33.0497,32.5674,32.9379,1300321.0
2021-03-09 10:00:00,47.13,47.27,47.01,47.15,590324.0,32.9449,33.0427,32.861,32.9588,590324.0
2021-03-09 10:30:00,47.16,47.35,47.06,47.23,482873.0,32.9658,33.0986,32.8959,33.0148,482873.0
2021-03-09 11:00:00,47.23,47.49,47.21,47.28,445722.0,33.0148,33.1965,33.0008,33.0497,445722.0
2021-03-09 11:30:00,47.29,47.43,47.18,47.42,458492.0,33.0567,33.1546,32.9798,33.1476,458492.0
2021-03-09 12:00:00,47.43,47.63,47.35,47.59,561721.0,33.1546,33.2944,33.0986,33.2664,561721.0
2021-03-09 12:30:00,47.59,47.73,47.5,47.66,568573.0,33.2664,33.3643,33.2035,33.3153,568573.0
2021-03-09 13:00:00,47.66,47.79,47.6,47.62,548256.0,33.3153,33.4062,33.2734,33.2874,548256.0
2021-03-09 13:30:00,47.62,47.8,47.6,47.77,507942.0,33.2874,33.4132,33.2734,33.3922,507942.0
2021-03-09 14:00:00,47.78,47.96,47.77,47.95,547712.0,33.3992,33.5251,33.3922,33.5181,547712.0
2021-03-09 14:30:00,47.95,47.95,47.72,47.87,531555.0,33.5181,33.5181,33.3573,33.4621,531555.0
2021-03-09 15:00:00,47.87,47.99,47.85,47.98,1001210.0,33.4621,33.546,33.4482,33.539,1001210.0
2021-03-09 15:30:00,47.98,47.99,47.66,47.66,1791449.0,33.539,33.546,33.3153,33.3153,1791449.0
2021-03-10 09:30:00,47.9,48.43,47.76,48.13,1465599.0,33.4831,33.8536,33.3852,33.6439,1465599.0
2021-03-10 10:00:00,48.13,48.24,47.8,47.93,781456.0,33.6439,33.7208,33.4132,33.5041,781456.0
2021-03-10 10:30:00,47.93,48.16,47.82,48.03,546714.0,33.5041,33.6649,33.4272,33.574,546714.0
2021-03-10 11:00:00,48.03,48.04,47.89,47.9,387914.0,33.574,33.581,33.4761,33.4831,387914.0
2021-03-10 11:30:00,47.9,47.95,47.81,47.84,350786.0,33.4831,33.5181,33.4202,33.4412,350786.0
2021-03-10 12:00:00,47.83,47.93,47.82,47.91,264959.0,33.4342,33.5041,33.4272,33.4901,264959.0
2021-03-10 12:30:00,47.92,48.06,47.87,47.95,351182.0,33.4971,33.595,33.4621,33.5181,351182.0
2021-03-10 13:00:00,47.96,48.22,47.9,48.12,303468.0,33.5251,33.7068,33.4831,33.6369,303468.0
2021-03-10 13:30:00,48.13,48.25,48.11,48.21,275486.0,33.6439,33.7278,33.6299,33.6998,275486.0
2021-03-10 14:00:00,48.21,48.4,48.18,48.38,362463.0,33.6998,33.8326,33.6788,33.8186,362463.0
2021-03-10 14:30:00,48.38,48.43,48.25,48.33,739652.0,33.8186,33.8536,33.7278,33.7837,739652.0
2021-03-10 15:00:00,48.34,48.41,48.27,48.37,490925.0,33.7907,33.8396,33.7417,33.8117,490925.0
2021-03-10 15:30:00,48.36,48.44,48.16,48.21,1087497.0,33.8047,33.8606,33.6649,33.6998,1087497.0
2021-03-11 09:30:00,47.96,48.19,47.76,48.15,789859.0,33.5251,33.6858,33.3852,33.6579,789859.0
2021-03-11 10:00:00,48.15,48.15,47.8,48.0,562495.0,33.6579,33.6579,33.4132,33.553,562495.0
2021-03-11 10:30:00,47.99,48.26,47.91,48.15,484944.0,33.546,33.7348,33.4901,33.6579,484944.0
2021-03-11 11:00:00,48.14,48.37,48.12,48.35,381580.0,33.6509,33.8117,33.6369,33.7977,381580.0
2021-03-11 11:30:00,48.34,48.43,48.3,48.36,348230.0,33.7907,33.8536,33.7627,33.8047,348230.0
2021-03-11 12:00:00,48.36,48.44,48.25,48.27,358199.0,33.8047,33.8606,33.7278,33.7417,358199.0
2021-03-11 12:30:00,48.28,48.36,48.22,48.31,265218.0,33.7487,33.8047,33.7068,33.7697,265218.0
2021-03-11 13:00:00,48.32,48.38,48.23,48.26,249372.0,33.7767,33.8186,33.7138,33.7348,249372.0
2021-03-11 13:30:00,48.26,48.28,48.1,48.2,335786.0,33.7348,33.7487,33.6229,33.6928,335786.0
2021-03-11 14:00:00,48.19,48.3,48.19,48.23,325379.0,33.6858,33.7627,33.6858,33.7138,325379.0
2021-03-11 14:30:00,48.23,48.24,47.99,48.06,401056.0,33.7138,33.7208,33.546,33.595,401056.0
2021-03-11 15:00:00,48.07,48.1,47.87,47.91,384329.0,33.6019,33.6229,33.4621,33.4901,384329.0
2021-03-11 15:30:00,47.92,47.96,47.78,47.78,1426662.0,33.4971,33.5251,33.3992,33.3992,1426662.0
2021-03-12 09:30:00,48.06,48.47,48.0,48.3,831229.0,33.595,33.8816,33.553,33.7627,831229.0
2021-03-12 10:00:00,48.31,48.53,48.3,48.34,547869.0,33.7697,33.9235,33.7627,33.7907,547869.0
2021-03-12 10:30:00,48.34,48.54,48.24,48.48,438959.0,33.7907,33.9305,33.7208,33.8885,438959.0
2021-03-12 11:00:00,48.48,48.48,48.33,48.42,456012.0,33.8885,33.8885,33.7837,33.8466,456012.0
2021-03-12 11:30:00,48.41,48.44,48.22,48.3,402291.0,33.8396,33.8606,33.7068,33.7627,402291.0
2021-03-12 12:00:00,48.3,48.39,48.17,48.38,386517.0,33.7627,33.8256,33.6718,33.8186,386517.0
2021-03-12 12:30:00,48.38,48.54,48.37,48.52,416167.0,33.8186,33.9305,33.8117,33.9165,416167.0
2021-03-12 13:00:00,48.52,48.68,48.44,48.61,407614.0,33.9165,34.0283,33.8606,33.9794,407614.0
2021-03-12 13:30:00,48.62,48.77,48.58,48.72,453770.0,33.9864,34.0913,33.9584,34.0563,453770.0
2021-03-12 14:00:00,48.72,48.76,48.68,48.68,201580.0,34.0563,34.0843,34.0283,34.0283,201580.0
2021-03-12 14:30:00,48.69,48.73,48.5,48.52,337746.0,34.0353,34.0633,33.9025,33.9165,337746.0
2021-03-12 15:00:00,48.52,48.81,48.43,48.75,1275144.0,33.9165,34.1192,33.8536,34.0773,1275144.0
2021-03-12 15:30:00,48.75,48.75,48.55,48.66,1135648.0,34.0773,34.0773,33.9375,34.0144,1135648.0
2021-03-15 09:30:00,49.07,49.52,49.03,49.41,1446032.0,34.301,34.6155,34.273,34.5386,1446032.0
2021-03-15 10:00:00,49.41,49.44,49.02,49.26,997732.0,34.5386,34.5596,34.266,34.4338,997732.0
2021-03-15 10:30:00,49.25,49.67,49.13,49.54,719748.0,34.4268,34.7204,34.3429,34.6295,719748.0
2021-03-15 11:00:00,49.54,49.7,49.47,49.51,607061.0,34.6295,34.7413,34.5806,34.6085,607061.0
2021-03-15 11:30:00,49.5,49.69,49.4,49.67,520458.0,34.6015,34.7344,34.5316,34.7204,520458.0
2021-03-15 12:00:00,49.66,49.75,49.58,49.75,414199.0,34.7134,34.7763,34.6575,34.7763,414199.0
2021-03-15 12:30:00,49.73,49.75,49.54,49.58,444284.0,34.7623,34.7763,34.6295,34.6575,444284.0
2021-03-15 13:00:00,49.58,49.63,49.5,49.55,306691.0,34.6575,34.6924,34.6015,34.6365,306691.0
2021-03-15 13:30:00,49.54,49.78,49.54,49.78,397879.0,34.6295,34.7973,34.6295,34.7973,397879.0
2021-03-15 14:00:00,49.78,49.93,49.76,49.9,658447.0,34.7973,34.9021,34.7833,34.8812,658447.0
2021-03-15 14:30:00,49.9,49.95,49.73,49.79,613920.0,34.8812,34.9161,34.7623,34.8043,613920.0
2021-03-15 15:00:00,49.79,49.82,49.64,49.66,492559.0,34.8043,34.8252,34.6994,34.7134,492559.0
2021-03-15 15:30:00,49.66,49.9,49.47,49.83,1317314.0,34.7134,34.8812,34.5806,34.8322,1317314.0
2021-03-16 09:30:00,49.21,49.59,48.91,49.36,1382558.0,34.3988,34.6645,34.1891,34.5037,1382558.0
2021-03-16 10:00:00,49.36,49.71,49.3,49.43,678663.0,34.5037,34.7483,34.4617,34.5526,678663.0
2021-03-16 10:30:00,49.43,49.59,49.36,49.46,567388.0,34.5526,34.6645,34.5037,34.5736,567388.0
2021-03-16 11:00:00,49.46,49.65,49.43,49.62,380492.0,34.5736,34.7064,34.5526,34.6854,380492.0
2021-03-16 11:30:00,49.62,49.73,49.62,49.68,328419.0,34.6854,34.7623,34.6854,34.7274,328419.0
2021-03-16 12:00:00,49.67,49.86,49.61,49.86,322504.0,34.7204,34.8532,34.6784,34.8532,322504.0
2021-03-16 12:30:00,49.86,49.91,49.77,49.81,425091.0,34.8532,34.8881,34.7903,34.8182,425091.0
2021-03-16 13:00:00,49.8,49.84,49.63,49.66,322991.0,34.8113,34.8392,34.6924,34.7134,322991.0
2021-03-16 13:30:00,49.66,49.7,49.59,49.65,297544.0,34.7134,34.7413,34.6645,34.7064,297544.0
2021-03-16 14:00:00,49.65,49.74,49.5,49.74,378392.0,34.7064,34.7693,34.6015,34.7693,378392.0
2021-03-16 14:30:00,49.74,49.74,49.55,49.61,448454.0,34.7693,34.7693,34.6365,34.6784,448454.0
2021-03-16 15:00:00,49.6,49.64,49.52,49.59,455644.0,34.6714,34.6994,34.6155,34.6645,455644.0
2021-03-16 15:30:00,49.59,49.62,49.43,49.45,1289743.0,34.6645,34.6854,34.5526,34.5666,1289743.0
2021-03-17 09:30:00,49.42,49.6,49.18,49.23,1030257.0,34.5456,34.6714,34.3779,34.4128,1030257.0
2021-03-17 10:00:00,49.23,49.32,48.91,49.31,1167450.0,34.4128,34.4757,34.1891,34.4687,1167450.0
2021-03-17 10:30:00,49.33,49.4,49.21,49.31,444040.0,34.4827,34.5316,34.3988,34.4687,444040.0
2021-03-17 11:00:00,49.3,49.54,49.3,49.54,424230.0,34.4617,34.6295,34.4617,34.6295,424230.0
2021-03-17 11:30:00,49.54,49.71,49.53,49.62,466521.0,34.6295,34.7483,34.6225,34.6854,466521.0
2021-03-17 12:00:00,49.62,49.65,49.52,49.55,702997.0,34.6854,34.7064,34.6155,34.6365,702997.0
2021-03-17 12:30:00,49.55,49.6,49.53,49.59,278741.0,34.6365,34.6714,34.6225,34.6645,278741.0
2021-03-17 13:00:00,49.59,49.6,49.43,49.45,257311.0,34.6645,34.6714,34.5526,34.5666,257311.0
2021-03-17 13:30:00,49.45,49.52,49.41,49.43,509642.0,34.5666,34.6155,34.5386,34.5526,509642.0
2021-03-17 14:00:00,49.44,49.61,49.43,49.53,579770.0,34.5596,34.6784,34.5526,34.6225,579770.0
2021-03-17 14:30:00,49.53,49.72,49.52,49.69,485827.0,34.6225,34.7553,34.6155,34.7344,485827.0
2021-03-17 15:00:00,49.69,49.77,49.62,49.65,559672.0,34.7344,34.7903,34.6854,34.7064,559672.0
2021-03-17 15:30:00,49.65,49.87,49.63,49.79,1320571.0,34.7064,34.8602,34.6924,34.8043,1320571.0
2021-03-18 09:30:00,49.85,50.44,49.75,50.22,1115358.0,34.8462,35.2586,34.7763,35.1048,1115358.0
2021-03-18 10:00:00,50.21,50.29,50.04,50.17,506272.0,35.0978,35.1538,34.979,35.0699,506272.0
2021-03-18 10:30:00,50.16,50.23,49.87,49.9,749865.0,35.0629,35.1118,34.8602,34.8812,749865.0
2021-03-18 11:00:00,49.9,50.17,49.88,50.14,403198.0,34.8812,35.0699,34.8672,35.0489,403198.0
2021-03-18 11:30:00,50.15,50.47,50.14,50.47,372551.0,35.0559,35.2796,35.0489,35.2796,372551.0
2021-03-18 12:00:00,50.48,50.49,50.17,50.19,416303.0,35.2866,35.2936,35.0699,35.0839,416303.0
2021-03-18 12:30:00,50.19,50.33,50.12,50.15,373857.0,35.0839,35.1817,35.0349,35.0559,373857.0
2021-03-18 13:00:00,50.16,50.45,50.16,50.37,307123.0,35.0629,35.2656,35.0629,35.2097,307123.0
2021-03-18 13:30:00,50.36,50.62,50.33,50.57,441436.0,35.2027,35.3844,35.1817,35.3495,441436.0
2021-03-18 14:00:00,50.57,50.62,50.48,50.56,841499.0,35.3495,35.3844,35.2866,35.3425,841499.0
2021-03-18 14:30:00,50.56,50.76,50.44,50.69,510153.0,35.3425,35.4823,35.2586,35.4334,510153.0
2021-03-18 15:00:00,50.69,50.84,50.66,50.71,615465.0,35.4334,35.5382,35.4124,35.4474,615465.0
2021-03-18 15:30:00,50.71,50.82,50.54,50.58,1467350.0,35.4474,35.5243,35.3285,35.3565,1467350.0
2021-03-19 09:30:00,50.7,50.8,50.14,50.8,2309324.0,35.4404,35.5103,35.0489,35.5103,2309324.0
2021-03-19 10:00:00,50.8,51.15,50.79,50.91,1087198.0,35.5103,35.7549,35.5033,35.5872,1087198.0
2021-03-19 10:30:00,50.91,51.02,50.6,50.83,730679.0,35.5872,35.6641,35.3705,35.5312,730679.0
2021-03-19 11:00:00,50.83,51.07,50.81,51.0,530641.0,35.5312,35.699,35.5173,35.6501,530641.0
2021-03-19 11:30:00,50.99,51.12,50.97,51.08,522179.0,35.6431,35.734,35.6291,35.706,522179.0
2021-03-19 12:00:00,51.09,51.13,51.02,51.11,656501.0,35.713,35.7409,35.6641,35.727,656501.0
2021-03-19 12:30:00,51.11,51.17,51.03,51.05,458431.0,35.727,35.7689,35.671,35.685,458431.0
2021-03-19 13:00:00,51.05,51.06,50.97,51.02,435928.0,35.685,35.692,35.6291,35.6641,435928.0
2021-03-19 13:30:00,51.02,51.08,50.98,51.05,757751.0,35.6641,35.706,35.6361,35.685,757751.0
2021-03-19 14:00:00,51.05,51.06,50.78,50.85,410572.0,35.685,35.692,35.4963,35.5452,410572.0
2021-03-19 14:30:00,50.85,50.92,50.75,50.91,525726.0,35.5452,35.5942,35.4753,35.5872,525726.0
2021-03-19 15:00:00,50.91,50.94,50.65,50.7,671164.0,35.5872,35.6081,35.4054,35.4404,671164.0
2021-03-19 15:30:00,50.71,50.72,50.35,50.55,2502337.0,35.4474,35.4543,35.1957,35.3355,2502337.0
2021-03-22 09:30:00,50.45,50.7,50.18,50.65,1155735.0,35.2656,35.4404,35.0769,35.4054,1155735.0
2021-03-22 10:00:00,50.65,51.0,50.59,50.97,654689.0,35.4054,35.6501,35.3635,35.6291,654689.0
2021-03-22 10:30:00,50.98,51.07,50.71,50.83,594835.0,35.6361,35.699,35.4474,35.5312,594835.0
2021-03-22 11:00:00,50.84,50.85,50.66,50.74,497085.0,35.5382,35.5452,35.4124,35.4683,497085.0
2021-03-22 11:30:00,50.75,50.98,50.74,50.95,467169.0,35.4753,35.6361,35.4683,35.6151,467169.0
2021-03-22 12:00:00,50.95,51.05,50.9,51.03,371299.0,35.6151,35.685,35.5802,35.671,371299.0
2021-03-22 12:30:00,51.04,51.1,50.97,51.05,363881.0,35.678,35.72,35.6291,35.685,363881.0
2021-03-22 13:00:00,51.05,51.19,51.03,51.16,269927.0,35.685,35.7829,35.671,35.7619,269927.0
2021-03-22 13:30:00,51.16,51.24,51.11,51.2,340145.0,35.7619,35.8178,35.727,35.7899,340145.0
2021-03-22 14:00:00,51.2,51.47,51.19,51.46,612493.0,35.7899,35.9786,35.7829,35.9716,612493.0
2021-03-22 14:30:00,51.47,51.61,51.45,51.59,553803.0,35.9786,36.0765,35.9646,36.0625,553803.0
2021-03-22 15:00:00,51.59,51.6,51.4,51.43,578691.0,36.0625,36.0695,35.9297,35.9507,578691.0
2021-03-22 15:30:00,51.42,51.72,51.39,51.63,1688696.0,35.9437,36.1534,35.9227,36.0905,1688696.0
2021-03-23 09:30:00,51.57,51.63,51.16,51.59,1256571.0,36.0485,36.0905,35.7619,36.0625,1256571.0
2021-03-23 10:00:00,51.6,51.66,51.43,51.47,575924.0,36.0695,36.1114,35.9507,35.9786,575924.0
2021-03-23 10:30:00,51.47,51.51,51.27,51.35,722544.0,35.9786,36.0066,35.8388,35.8947,722544.0
2021-03-23 11:00:00,51.35,51.4,51.3,51.37,354857.0,35.8947,35.9297,35.8598,35.9087,354857.0
2021-03-23 11:30:00,51.37,51.44,51.29,51.35,453330.0,35.9087,35.9576,35.8528,35.8947,453330.0
2021-03-23 12:00:00,51.35,51.35,51.05,51.19,643346.0,35.8947,35.8947,35.685,35.7829,643346.0
2021-03-23 12:30:00,51.2,51.26,51.18,51.23,279608.0,35.7899,35.8318,35.7759,35.8109,279608.0
2021-03-23 13:00:00,51.24,51.35,51.19,51.34,263579.0,35.8178,35.8947,35.7829,35.8877,263579.0
2021-03-23 13:30:00,51.34,51.39,51.18,51.19,381008.0,35.8877,35.9227,35.7759,35.7829,381008.0
2021-03-23 14:00:00,51.18,51.19,50.94,51.0,655621.0,35.7759,35.7829,35.6081,35.6501,655621.0
2021-03-23 14:30:00,51.0,51.0,50.63,50.64,616138.0,35.6501,35.6501,35.3914,35.3984,616138.0
2021-03-23 15:00:00,50.64,50.7,50.33,50.41,1008955.0,35.3984,35.4404,35.1817,35.2377,1008955.0
2021-03-23 15:30:00,50.41,50.54,50.33,50.51,1582198.0,35.2377,35.3285,35.1817,35.3076,1582198.0
2021-03-24 09:30:00,49.19,49.75,49.14,49.53,1376896.0,34.9821,35.3804,34.9466,35.2239,1376896.0
2021-03-24 10:00:00,49.54,49.73,49.52,49.56,660406.0,35.231,35.3661,35.2168,35.2453,660406.0
2021-03-24 10:30:00,49.56,49.75,49.55,49.69,530017.0,35.2453,35.3804,35.2381,35.3377,530017.0
2021-03-24 11:00:00,49.69,49.77,49.6,49.65,479265.0,35.3377,35.3946,35.2737,35.3093,479265.0
2021-03-24 11:30:00,49.65,49.75,49.59,49.66,405882.0,35.3093,35.3804,35.2666,35.3164,405882.0
2021-03-24 12:00:00,49.67,49.86,49.66,49.85,364700.0,35.3235,35.4586,35.3164,35.4515,364700.0
2021-03-24 12:30:00,49.84,49.92,49.8,49.81,319794.0,35.4444,35.5013,35.4159,35.423,319794.0
2021-03-24 13:00:00,49.81,49.85,49.67,49.69,296867.0,35.423,35.4515,35.3235,35.3377,296867.0
2021-03-24 13:30:00,49.69,49.77,49.56,49.75,284482.0,35.3377,35.3946,35.2453,35.3804,284482.0
2021-03-24 14:00:00,49.75,49.83,49.72,49.75,292673.0,35.3804,35.4373,35.359,35.3804,292673.0
2021-03-24 14:30:00,49.75,49.79,49.67,49.71,320942.0,35.3804,35.4088,35.3235,35.3519,320942.0
2021-03-24 15:00:00,49.72,49.79,49.61,49.64,345752.0,35.359,35.4088,35.2808,35.3021,345752.0
2021-03-24 15:30:00,49.64,49.69,49.51,49.52,1102722.0,35.3021,35.3377,35.2097,35.2168,1102722.0
2021-03-25 09:30:00,49.08,49.6,49.08,49.5,1011477.0,34.9039,35.2737,34.9039,35.2026,1011477.0
2021-03-25 10:00:00,49.5,49.57,49.37,49.51,353216.0,35.2026,35.2524,35.1101,35.2097,353216.0
2021-03-25 10:30:00,49.51,49.6,49.45,49.59,344540.0,35.2097,35.2737,35.167,35.2666,344540.0
2021-03-25 11:00:00,49.59,49.71,49.47,49.67,356396.0,35.2666,35.3519,35.1812,35.3235,356396.0
2021-03-25 11:30:00,49.67,49.69,49.51,49.65,363619.0,35.3235,35.3377,35.2097,35.3093,363619.0
2021-03-25 12:00:00,49.66,49.69,49.53,49.57,366584.0,35.3164,35.3377,35.2239,35.2524,366584.0
2021-03-25 12:30:00,49.57,49.83,49.57,49.81,356005.0,35.2524,35.4373,35.2524,35.423,356005.0
2021-03-25 13:00:00,49.82,49.88,49.75,49.8,278538.0,35.4302,35.4728,35.3804,35.4159,278538.0
2021-03-25 13:30:00,49.8,49.83,49.69,49.77,293809.0,35.4159,35.4373,35.3377,35.3946,293809.0
2021-03-25 14:00:00,49.77,49.93,49.72,49.85,248196.0,35.3946,35.5084,35.359,35.4515,248196.0
2021-03-25 14:30:00,49.84,50.0,49.82,49.95,310931.0,35.4444,35.5582,35.4302,35.5226,310931.0
2021-03-25 15:00:00,49.95,50.2,49.94,50.2,427414.0,35.5226,35.7004,35.5155,35.7004,427414.0
2021-03-25 15:30:00,50.2,50.39,50.19,50.2,1073854.0,35.7004,35.8355,35.6933,35.7004,1073854.0
2021-03-26 09:30:00,51.0,51.3,50.83,51.3,1869526.0,36.2693,36.4827,36.1484,36.4827,1869526.0
2021-03-26 10:00:00,51.29,51.53,51.25,51.48,911702.0,36.4756,36.6462,36.4471,36.6107,911702.0
2021-03-26 10:30:00,51.48,51.54,51.33,51.47,1011744.0,36.6107,36.6534,36.504,36.6036,1011744.0
2021-03-26 11:00:00,51.48,51.75,51.47,51.64,769135.0,36.6107,36.8027,36.6036,36.7245,769135.0
2021-03-26 11:30:00,51.64,51.71,51.59,51.69,575392.0,36.7245,36.7743,36.6889,36.76,575392.0
2021-03-26 12:00:00,51.69,51.71,51.63,51.71,367120.0,36.76,36.7743,36.7174,36.7743,367120.0
2021-03-26 12:30:00,51.71,51.99,51.71,51.95,577276.0,36.7743,36.9734,36.7743,36.9449,577276.0
2021-03-26 13:00:00,51.95,51.95,51.81,51.9,379692.0,36.9449,36.9449,36.8454,36.9094,379692.0
2021-03-26 13:30:00,51.91,51.99,51.87,51.95,639190.0,36.9165,36.9734,36.888,36.9449,639190.0
2021-03-26 14:00:00,51.95,51.96,51.84,51.93,567400.0,36.9449,36.952,36.8667,36.9307,567400.0
2021-03-26 14:30:00,51.93,52.01,51.88,51.93,780946.0,36.9307,36.9876,36.8951,36.9307,780946.0
2021-03-26 15:00:00,51.93,52.11,51.89,51.98,824251.0,36.9307,37.0587,36.9023,36.9663,824251.0
2021-03-26 15:30:00,51.98,52.59,51.93,52.5,3231445.0,36.9663,37.4001,36.9307,37.3361,3231445.0
2021-03-29 09:30:00,51.99,52.58,51.99,52.33,1306445.0,36.9734,37.393,36.9734,37.2152,1306445.0
2021-03-29 10:00:00,52.34,52.41,51.82,51.82,767657.0,37.2223,37.2721,36.8525,36.8525,767657.0
2021-03-29 10:30:00,51.82,51.87,51.69,51.72,529795.0,36.8525,36.888,36.76,36.7814,529795.0
2021-03-29 11:00:00,51.72,51.97,51.69,51.96,320945.0,36.7814,36.9592,36.76,36.952,320945.0
2021-03-29 11:30:00,51.96,52.02,51.88,51.93,385445.0,36.952,36.9947,36.8951,36.9307,385445.0
2021-03-29 12:00:00,51.93,51.96,51.86,51.95,305068.0,36.9307,36.952,36.8809,36.9449,305068.0
2021-03-29 12:30:00,51.94,51.95,51.78,51.91,470464.0,36.9378,36.9449,36.824,36.9165,470464.0
2021-03-29 13:00:00,51.91,52.07,51.9,52.03,467546.0,36.9165,37.0303,36.9094,37.0018,467546.0
2021-03-29 13:30:00,52.04,52.22,52.03,52.14,239230.0,37.0089,37.1369,37.0018,37.0801,239230.0
2021-03-29 14:00:00,52.14,52.26,52.1,52.24,225790.0,37.0801,37.1654,37.0516,37.1512,225790.0
2021-03-29 14:30:00,52.24,52.41,52.17,52.33,314670.0,37.1512,37.2721,37.1014,37.2152,314670.0
2021-03-29 15:00:00,52.32,52.43,52.3,52.38,297852.0,37.2081,37.2863,37.1938,37.2507,297852.0
2021-03-29 15:30:00,52.38,52.43,52.23,52.34,1108352.0,37.2507,37.2863,37.1441,37.2223,1108352.0
2021-03-30 09:30:00,52.3,52.58,51.84,51.91,664493.0,37.1938,37.393,36.8667,36.9165,664493.0
2021-03-30 10:00:00,51.91,52.03,51.77,51.98,369839.0,36.9165,37.0018,36.8169,36.9663,369839.0
2021-03-30 10:30:00,51.97,52.06,51.79,51.81,302961.0,36.9592,37.0232,36.8311,36.8454,302961.0
2021-03-30 11:00:00,51.8,51.89,51.72,51.73,364223.0,36.8383,36.9023,36.7814,36.7885,364223.0
2021-03-30 11:30:00,51.73,51.77,51.62,51.64,328151.0,36.7885,36.8169,36.7102,36.7245,328151.0
2021-03-30 12:00:00,51.64,51.86,51.63,51.71,320208.0,36.7245,36.8809,36.7174,36.7743,320208.0
2021-03-30 12:30:00,51.71,51.77,51.63,51.75,401982.0,36.7743,36.8169,36.7174,36.8027,401982.0
2021-03-30 13:00:00,51.75,51.77,51.49,51.49,330423.0,36.8027,36.8169,36.6178,36.6178,330423.0
2021-03-30 13:30:00,51.49,51.5,51.29,51.35,702941.0,36.6178,36.6249,36.4756,36.5182,702941.0
2021-03-30 14:00:00,51.35,51.52,51.29,51.38,353758.0,36.5182,36.6391,36.4756,36.5396,353758.0
2021-03-30 14:30:00,51.38,51.41,51.25,51.4,400498.0,36.5396,36.5609,36.4471,36.5538,400498.0
2021-03-30 15:00:00,51.4,51.49,51.32,51.4,569513.0,36.5538,36.6178,36.4969,36.5538,569513.0
2021-03-30 15:30:00,51.39,51.41,51.14,51.27,1599362.0,36.5467,36.5609,36.3689,36.4613,1599362.0
2021-03-31 09:30:00,51.18,51.37,50.96,50.98,815451.0,36.3973,36.5325,36.2409,36.2551,815451.0
2021-03-31 10:00:00,50.99,51.15,50.97,51.07,431277.0,36.2622,36.376,36.248,36.3191,431277.0
2021-03-31 10:30:00,51.08,51.13,51.0,51.1,360916.0,36.3262,36.3618,36.2693,36.3404,360916.0
2021-03-31 11:00:00,51.1,51.29,51.09,51.21,413754.0,36.3404,36.4756,36.3333,36.4187,413754.0
2021-03-31 11:30:00,51.21,51.25,51.09,51.18,299505.0,36.4187,36.4471,36.3333,36.3973,299505.0
2021-03-31 12:00:00,51.18,51.27,51.14,51.26,358657.0,36.3973,36.4613,36.3689,36.4542,358657.0
2021-03-31 12:30:00,51.25,51.33,51.24,51.29,205870.0,36.4471,36.504,36.44,36.4756,205870.0
2021-03-31 13:00:00,51.3,51.36,51.19,51.23,281969.0,36.4827,36.5253,36.4044,36.4329,281969.0
2021-03-31 13:30:00,51.23,51.29,51.17,51.25,270006.0,36.4329,36.4756,36.3902,36.4471,270006.0
2021-03-31 14:00:00,51.24,51.26,51.06,51.1,260984.0,36.44,36.4542,36.312,36.3404,260984.0
2021-03-31 14:30:00,51.1,51.15,50.96,51.07,352401.0,36.3404,36.376,36.2409,36.3191,352401.0
2021-03-31 15:00:00,51.07,51.24,51.06,51.2,418305.0,36.3191,36.44,36.312,36.4116,418305.0
2021-03-31 15:30:00,51.2,51.37,51.15,51.18,1207675.0,36.4116,36.5325,36.376,36.3973,1207675.0
2021-04-01 09:30:00,51.0,51.16,50.32,50.38,848882.0,36.2693,36.3831,35.7857,35.8284,848882.0
2021-04-01 10:00:00,50.4,50.46,50.29,50.33,508546.0,35.8426,35.8853,35.7644,35.7928,508546.0
2021-04-01 10:30:00,50.33,50.47,50.27,50.42,719528.0,35.7928,35.8924,35.7502,35.8569,719528.0
2021-04-01 11:00:00,50.42,50.74,50.38,50.73,573502.0,35.8569,36.0844,35.8284,36.0773,573502.0
2021-04-01 11:30:00,50.73,50.76,50.53,50.76,362598.0,36.0773,36.0986,35.9351,36.0986,362598.0
2021-04-01 12:00:00,50.77,51.01,50.77,50.98,359711.0,36.1058,36.2764,36.1058,36.2551,359711.0
2021-04-01 12:30:00,50.98,51.08,50.93,51.04,288696.0,36.2551,36.3262,36.2195,36.2978,288696.0
2021-04-01 13:00:00,51.04,51.13,50.96,51.11,216535.0,36.2978,36.3618,36.2409,36.3476,216535.0
2021-04-01 13:30:00,51.11,51.12,50.98,51.04,229886.0,36.3476,36.3547,36.2551,36.2978,229886.0
2021-04-01 14:00:00,51.04,51.08,50.94,50.96,217057.0,36.2978,36.3262,36.2267,36.2409,217057.0
2021-04-01 14:30:00,50.95,51.01,50.92,51.01,226520.0,36.2338,36.2764,36.2124,36.2764,226520.0
2021-04-01 15:00:00,51.02,51.08,50.99,51.06,330531.0,36.2835,36.3262,36.2622,36.312,330531.0
2021-04-01 15:30:00,51.05,51.1,50.92,51.0,1110745.0,36.3049,36.3404,36.2124,36.2693,1110745.0
2021-04-05 09:30:00,51.37,51.61,51.3,51.53,653607.0,36.5325,36.7031,36.4827,36.6462,653607.0
2021-04-05 10:00:00,51.54,51.86,51.52,51.74,463373.0,36.6534,36.8809,36.6391,36.7956,463373.0
2021-04-05 10:30:00,51.74,51.87,51.71,51.78,269621.0,36.7956,36.888,36.7743,36.824,269621.0
2021-04-05 11:00:00,51.78,51.79,51.51,51.54,251641.0,36.824,36.8311,36.632,36.6534,251641.0
2021-04-05 11:30:00,51.54,51.73,51.53,51.57,346022.0,36.6534,36.7885,36.6462,36.6747,346022.0
2021-04-05 12:00:00,51.57,51.62,51.52,51.58,228155.0,36.6747,36.7102,36.6391,36.6818,228155.0
2021-04-05 12:30:00,51.57,51.73,51.53,51.59,291519.0,36.6747,36.7885,36.6462,36.6889,291519.0
2021-04-05 13:00:00,51.58,51.62,51.47,51.5,262526.0,36.6818,36.7102,36.6036,36.6249,262526.0
2021-04-05 13:30:00,51.51,51.56,51.41,51.55,277662.0,36.632,36.6676,36.5609,36.6605,277662.0
2021-04-05 14:00:00,51.55,51.58,51.42,51.48,280970.0,36.6605,36.6818,36.568,36.6107,280970.0
2021-04-05 14:30:00,51.48,51.53,51.36,51.36,241707.0,36.6107,36.6462,36.5253,36.5253,241707.0
2021-04-05 15:00:00,51.36,51.48,51.33,51.41,412808.0,36.5253,36.6107,36.504,36.5609,412808.0
2021-04-05 15:30:00,51.41,51.42,51.27,51.32,859624.0,36.5609,36.568,36.4613,36.4969,859624.0
2021-04-06 09:30:00,51.17,51.61,51.15,51.59,660439.0,36.3902,36.7031,36.376,36.6889,660439.0
2021-04-06 10:00:00,51.6,51.75,51.56,51.7,612375.0,36.696,36.8027,36.6676,36.7671,612375.0
2021-04-06 10:30:00,51.71,51.77,51.61,51.66,296326.0,36.7743,36.8169,36.7031,36.7387,296326.0
2021-04-06 11:00:00,51.66,51.73,51.63,51.69,292301.0,36.7387,36.7885,36.7174,36.76,292301.0
2021-04-06 11:30:00,51.69,51.73,51.63,51.69,283327.0,36.76,36.7885,36.7174,36.76,283327.0
2021-04-06 12:00:00,51.69,51.79,51.69,51.7,295037.0,36.76,36.8311,36.76,36.7671,295037.0
2021-04-06 12:30:00,51.7,51.7,51.5,51.69,370855.0,36.7671,36.7671,36.6249,36.76,370855.0
2021-04-06 13:00:00,51.69,51.73,51.53,51.58,269182.0,36.76,36.7885,36.6462,36.6818,269182.0
2021-04-06 13:30:00,51.58,51.64,51.51,51.6,269116.0,36.6818,36.7245,36.632,36.696,269116.0
2021-04-06 14:00:00,51.6,51.6,51.5,51.54,211545.0,36.696,36.696,36.6249,36.6534,211545.0
2021-04-06 14:30:00,51.53,51.56,51.49,51.51,301166.0,36.6462,36.6676,36.6178,36.632,301166.0
2021-04-06 15:00:00,51.51,51.51,51.35,51.42,468375.0,36.632,36.632,36.5182,36.568,468375.0
2021-04-06 15:30:00,51.42,51.43,51.32,51.38,879989.0,36.568,36.5751,36.4969,36.5396,879989.0
2021-04-07 09:30:00,51.4,51.55,51.19,51.27,531144.0,36.5538,36.6605,36.4044,36.4613,531144.0
2021-04-07 10:00:00,51.26,51.36,51.18,51.22,267735.0,36.4542,36.5253,36.3973,36.4258,267735.0
2021-04-07 10:30:00,51.22,51.39,51.21,51.36,239512.0,36.4258,36.5467,36.4187,36.5253,239512.0
2021-04-07 11:00:00,51.35,51.35,51.22,51.26,233998.0,36.5182,36.5182,36.4258,36.4542,233998.0
2021-04-07 11:30:00,51.26,51.3,51.18,51.2,245949.0,36.4542,36.4827,36.3973,36.4116,245949.0
2021-04-07 12:00:00,51.19,51.29,51.19,51.2,264183.0,36.4044,36.4756,36.4044,36.4116,264183.0
2021-04-07 12:30:00,51.2,51.26,51.19,51.22,189310.0,36.4116,36.4542,36.4044,36.4258,189310.0
2021-04-07 13:00:00,51.23,51.27,50.89,50.98,456319.0,36.4329,36.4613,36.1911,36.2551,456319.0
2021-04-07 13:30:00,50.99,51.04,50.92,50.96,338246.0,36.2622,36.2978,36.2124,36.2409,338246.0
2021-04-07 14:00:00,50.96,51.04,50.86,51.03,248982.0,36.2409,36.2978,36.1698,36.2907,248982.0
2021-04-07 14:30:00,51.03,51.08,51.01,51.02,206881.0,36.2907,36.3262,36.2764,36.2835,206881.0
2021-04-07 15:00:00,51.02,51.09,50.99,51.07,311781.0,36.2835,36.3333,36.2622,36.3191,311781.0
2021-04-07 15:30:00,51.08,51.17,51.07,51.13,542942.0,36.3262,36.3902,36.3191,36.3618,542942.0
2021-04-08 09:30:00,51.22,51.31,50.94,51.09,521317.0,36.4258,36.4898,36.2267,36.3333,521317.0
2021-04-08 10:00:00,51.09,51.34,51.08,51.32,665408.0,36.3333,36.5111,36.3262,36.4969,665408.0
2021-04-08 10:30:00,51.32,51.47,51.23,51.34,576956.0,36.4969,36.6036,36.4329,36.5111,576956.0
2021-04-08 11:00:00,51.34,51.53,51.32,51.5,327344.0,36.5111,36.6462,36.4969,36.6249,327344.0
2021-04-08 11:30:00,51.49,51.55,51.37,51.42,178819.0,36.6178,36.6605,36.5325,36.568,178819.0
2021-04-08 12:00:00,51.43,51.54,51.41,51.47,174574.0,36.5751,36.6534,36.5609,36.6036,174574.0
2021-04-08 12:30:00,51.47,51.52,51.41,51.52,187483.0,36.6036,36.6391,36.5609,36.6391,187483.0
2021-04-08 13:00:00,51.52,51.55,51.42,51.48,230168.0,36.6391,36.6605,36.568,36.6107,230168.0
2021-04-08 13:30:00,51.49,51.56,51.45,51.53,193607.0,36.6178,36.6676,36.5893,36.6462,193607.0
2021-04-08 14:00:00,51.52,51.56,51.42,51.47,155767.0,36.6391,36.6676,36.568,36.6036,155767.0
2021-04-08 14:30:00,51.46,51.54,51.46,51.54,191565.0,36.5965,36.6534,36.5965,36.6534,191565.0
2021-04-08 15:00:00,51.54,51.57,51.47,51.55,372007.0,36.6534,36.6747,36.6036,36.6605,372007.0
2021-04-08 15:30:00,51.55,51.63,51.46,51.47,858991.0,36.6605,36.7174,36.5965,36.6036,858991.0
2021-04-09 09:30:00,51.4,51.72,51.4,51.52,494329.0,36.5538,36.7814,36.5538,36.6391,494329.0
2021-04-09 10:00:00,51.54,51.69,51.52,51.68,215740.0,36.6534,36.76,36.6391,36.7529,215740.0
2021-04-09 10:30:00,51.67,51.71,51.54,51.55,192890.0,36.7458,36.7743,36.6534,36.6605,192890.0
2021-04-09 11:00:00,51.54,51.66,51.53,51.62,196280.0,36.6534,36.7387,36.6462,36.7102,196280.0
2021-04-09 11:30:00,51.63,51.63,51.51,51.58,105976.0,36.7174,36.7174,36.632,36.6818,105976.0
2021-04-09 12:00:00,51.58,51.59,51.48,51.53,134739.0,36.6818,36.6889,36.6107,36.6462,134739.0
2021-04-09 12:30:00,51.53,51.6,51.44,51.45,195306.0,36.6462,36.696,36.5822,36.5893,195306.0
2021-04-09 13:00:00,51.44,51.52,51.37,51.52,197615.0,36.5822,36.6391,36.5325,36.6391,197615.0
2021-04-09 13:30:00,51.52,51.55,51.42,51.44,176182.0,36.6391,36.6605,36.568,36.5822,176182.0
2021-04-09 14:00:00,51.45,51.45,51.35,51.41,210888.0,36.5893,36.5893,36.5182,36.5609,210888.0
2021-04-09 14:30:00,51.41,51.44,51.35,51.41,183785.0,36.5609,36.5822,36.5182,36.5609,183785.0
2021-04-09 15:00:00,51.41,51.53,51.39,51.53,244264.0,36.5609,36.6462,36.5467,36.6462,244264.0
2021-04-09 15:30:00,51.53,51.6,51.48,51.5,923880.0,36.6462,36.696,36.6107,36.6249,923880.0
2021-04-12 09:30:00,51.72,51.92,51.5,51.75,679681.0,36.7814,36.9236,36.6249,36.8027,679681.0
2021-04-12 10:00:00,51.75,51.75,51.47,51.66,419237.0,36.8027,36.8027,36.6036,36.7387,419237.0
2021-04-12 10:30:00,51.66,51.75,51.58,51.67,333649.0,36.7387,36.8027,36.6818,36.7458,333649.0
2021-04-12 11:00:00,51.67,51.74,51.4,51.46,373583.0,36.7458,36.7956,36.5538,36.5965,373583.0
2021-04-12 11:30:00,51.46,51.63,51.45,51.59,204944.0,36.5965,36.7174,36.5893,36.6889,204944.0
2021-04-12 12:00:00,51.6,51.6,51.51,51.55,223793.0,36.696,36.696,36.632,36.6605,223793.0
2021-04-12 12:30:00,51.55,51.57,51.51,51.54,173825.0,36.6605,36.6747,36.632,36.6534,173825.0
2021-04-12 13:00:00,51.55,51.55,51.47,51.48,191847.0,36.6605,36.6605,36.6036,36.6107,191847.0
2021-04-12 13:30:00,51.48,51.52,51.46,51.47,195513.0,36.6107,36.6391,36.5965,36.6036,195513.0
2021-04-12 14:00:00,51.48,51.58,51.46,51.58,201463.0,36.6107,36.6818,36.5965,36.6818,201463.0
2021-04-12 14:30:00,51.57,51.64,51.55,51.62,185136.0,36.6747,36.7245,36.6605,36.7102,185136.0
2021-04-12 15:00:00,51.62,51.71,51.58,51.7,255371.0,36.7102,36.7743,36.6818,36.7671,255371.0
2021-04-12 15:30:00,51.71,51.79,51.68,51.75,822019.0,36.7743,36.8311,36.7529,36.8027,822019.0
2021-04-13 09:30:00,51.23,51.44,51.06,51.14,674485.0,36.4329,36.5822,36.312,36.3689,674485.0
2021-04-13 10:00:00,51.14,51.37,51.08,51.11,379870.0,36.3689,36.5325,36.3262,36.3476,379870.0
2021-04-13 10:30:00,51.12,51.28,51.01,51.27,338513.0,36.3547,36.4685,36.2764,36.4613,338513.0
2021-04-13 11:00:00,51.27,51.37,51.26,51.35,228324.0,36.4613,36.5325,36.4542,36.5182,228324.0
2021-04-13 11:30:00,51.35,51.39,51.24,51.38,209510.0,36.5182,36.5467,36.44,36.5396,209510.0
2021-04-13 12:00:00,51.39,51.44,51.18,51.2,240880.0,36.5467,36.5822,36.3973,36.4116,240880.0
2021-04-13 12:30:00,51.2,51.31,51.15,51.3,204540.0,36.4116,36.4898,36.376,36.4827,204540.0
2021-04-13 13:00:00,51.3,51.3,51.19,51.21,138764.0,36.4827,36.4827,36.4044,36.4187,138764.0
2021-04-13 13:30:00,51.21,51.32,51.2,51.3,191191.0,36.4187,36.4969,36.4116,36.4827,191191.0
2021-04-13 14:00:00,51.3,51.41,51.3,51.35,201468.0,36.4827,36.5609,36.4827,36.5182,201468.0
2021-04-13 14:30:00,51.35,51.39,51.24,51.3,215120.0,36.5182,36.5467,36.44,36.4827,215120.0
2021-04-13 15:00:00,51.3,51.37,51.26,51.28,272700.0,36.4827,36.5325,36.4542,36.4685,272700.0
2021-04-13 15:30:00,51.28,51.29,51.08,51.16,947297.0,36.4685,36.4756,36.3262,36.3831,947297.0
2021-04-14 09:30:00,51.04,51.34,51.04,51.21,518238.0,36.2978,36.5111,36.2978,36.4187,518238.0
2021-04-14 10:00:00,51.22,51.46,51.21,51.46,352409.0,36.4258,36.5965,36.4187,36.5965,352409.0
2021-04-14 10:30:00,51.46,51.55,51.42,51.48,232758.0,36.5965,36.6605,36.568,36.6107,232758.0
2021-04-14 11:00:00,51.48,51.62,51.41,51.61,279201.0,36.6107,36.7102,36.5609,36.7031,279201.0
2021-04-14 11:30:00,51.61,51.62,51.44,51.45,258386.0,36.7031,36.7102,36.5822,36.5893,258386.0
2021-04-14 12:00:00,51.45,51.47,51.39,51.43,164191.0,36.5893,36.6036,36.5467,36.5751,164191.0
2021-04-14 12:30:00,51.42,51.43,51.33,51.36,240540.0,36.568,36.5751,36.504,36.5253,240540.0
2021-04-14 13:00:00,51.36,51.51,51.33,51.48,245637.0,36.5253,36.632,36.504,36.6107,245637.0
2021-04-14 13:30:00,51.48,51.53,51.44,51.45,200640.0,36.6107,36.6462,36.5822,36.5893,200640.0
2021-04-14 14:00:00,51.45,51.48,51.3,51.41,343313.0,36.5893,36.6107,36.4827,36.5609,343313.0
2021-04-14 14:30:00,51.41,51.44,51.3,51.33,342112.0,36.5609,36.5822,36.4827,36.504,342112.0
2021-04-14 15:00:00,51.33,51.42,51.27,51.38,419221.0,36.504,36.568,36.4613,36.5396,419221.0
2021-04-14 15:30:00,51.38,51.43,51.24,51.34,1024232.0,36.5396,36.5751,36.44,36.5111,1024232.0
2021-04-15 09:30:00,51.6,51.77,51.48,51.72,778486.0,36.696,36.8169,36.6107,36.7814,778486.0
2021-04-15 10:00:00,51.72,51.86,51.63,51.68,593125.0,36.7814,36.8809,36.7174,36.7529,593125.0
2021-04-15 10:30:00,51.68,51.76,51.58,51.64,509337.0,36.7529,36.8098,36.6818,36.7245,509337.0
2021-04-15 11:00:00,51.64,51.7,51.52,51.57,425010.0,36.7245,36.7671,36.6391,36.6747,425010.0
2021-04-15 11:30:00,51.58,51.67,51.52,51.64,365974.0,36.6818,36.7458,36.6391,36.7245,365974.0
2021-04-15 12:00:00,51.63,51.73,51.59,51.72,307231.0,36.7174,36.7885,36.6889,36.7814,307231.0
2021-04-15 12:30:00,51.72,51.79,51.62,51.77,368370.0,36.7814,36.8311,36.7102,36.8169,368370.0
2021-04-15 13:00:00,51.76,51.82,51.72,51.75,329017.0,36.8098,36.8525,36.7814,36.8027,329017.0
2021-04-15 13:30:00,51.75,51.91,51.72,51.91,368394.0,36.8027,36.9165,36.7814,36.9165,368394.0
2021-04-15 14:00:00,51.91,51.97,51.87,51.9,427817.0,36.9165,36.9592,36.888,36.9094,427817.0
2021-04-15 14:30:00,51.9,51.92,51.71,51.72,648553.0,36.9094,36.9236,36.7743,36.7814,648553.0
2021-04-15 15:00:00,51.72,51.73,51.6,51.65,489452.0,36.7814,36.7885,36.696,36.7316,489452.0
2021-04-15 15:30:00,51.64,51.76,51.57,51.61,1247659.0,36.7245,36.8098,36.6747,36.7031,1247659.0
2021-04-16 09:30:00,51.93,52.17,51.73,51.97,1171301.0,36.9307,37.1014,36.7885,36.9592,1171301.0
2021-04-16 10:00:00,51.97,52.13,51.9,51.97,517701.0,36.9592,37.0729,36.9094,36.9592,517701.0
2021-04-16 10:30:00,51.98,52.1,51.96,52.02,408065.0,36.9663,37.0516,36.952,36.9947,408065.0
2021-04-16 11:00:00,52.02,52.13,52.0,52.04,327608.0,36.9947,37.0729,36.9805,37.0089,327608.0
2021-04-16 11:30:00,52.04,52.13,52.01,52.05,262341.0,37.0089,37.0729,36.9876,37.016,262341.0
2021-04-16 12:00:00,52.06,52.18,52.02,52.15,225651.0,37.0232,37.1085,36.9947,37.0872,225651.0
2021-04-16 12:30:00,52.14,52.15,52.03,52.05,206821.0,37.0801,37.0872,37.0018,37.016,206821.0
2021-04-16 13:00:00,52.04,52.08,51.94,52.07,288920.0,37.0089,37.0374,36.9378,37.0303,288920.0
2021-04-16 13:30:00,52.07,52.15,52.05,52.12,296680.0,37.0303,37.0872,37.016,37.0658,296680.0
2021-04-16 14:00:00,52.11,52.16,52.09,52.11,399065.0,37.0587,37.0943,37.0445,37.0587,399065.0
2021-04-16 14:30:00,52.11,52.23,52.09,52.17,601475.0,37.0587,37.1441,37.0445,37.1014,601475.0
2021-04-16 15:00:00,52.17,52.2,52.08,52.18,481566.0,37.1014,37.1227,37.0374,37.1085,481566.0
2021-04-16 15:30:00,52.18,52.39,52.16,52.31,1784917.0,37.1085,37.2578,37.0943,37.2009,1784917.0
2021-04-19 09:30:00,52.31,52.43,51.96,52.21,1033961.0,37.2009,37.2863,36.952,37.1298,1033961.0
2021-04-19 10:00:00,52.21,52.55,52.12,52.44,706229.0,37.1298,37.3716,37.0658,37.2934,706229.0
2021-04-19 10:30:00,52.45,52.48,52.26,52.41,456439.0,37.3005,37.3218,37.1654,37.2721,456439.0
2021-04-19 11:00:00,52.41,52.42,52.23,52.37,235064.0,37.2721,37.2792,37.1441,37.2436,235064.0
2021-04-19 11:30:00,52.37,52.4,52.21,52.32,627209.0,37.2436,37.265,37.1298,37.2081,627209.0
2021-04-19 12:00:00,52.31,52.44,52.26,52.33,456142.0,37.2009,37.2934,37.1654,37.2152,456142.0
2021-04-19 12:30:00,52.34,52.43,52.29,52.4,450781.0,37.2223,37.2863,37.1867,37.265,450781.0
2021-04-19 13:00:00,52.41,52.44,52.25,52.39,328717.0,37.2721,37.2934,37.1583,37.2578,328717.0
2021-04-19 13:30:00,52.39,52.41,52.26,52.41,604155.0,37.2578,37.2721,37.1654,37.2721,604155.0
2021-04-19 14:00:00,52.4,52.43,52.35,52.41,442235.0,37.265,37.2863,37.2294,37.2721,442235.0
2021-04-19 14:30:00,52.41,52.49,52.35,52.43,258826.0,37.2721,37.329,37.2294,37.2863,258826.0
2021-04-19 15:00:00,52.43,52.44,48.27,49.17,9004719.0,37.2863,37.2934,34.3279,34.9679,9004719.0
2021-04-19 15:30:00,49.17,49.48,48.51,49.08,8644983.0,34.9679,35.1884,34.4985,34.9039,8644983.0
2021-04-20 09:30:00,45.94,46.96,45.34,45.54,11498153.0,32.6708,33.3962,32.2441,32.3864,11498153.0
2021-04-20 10:00:00,45.54,46.0,45.16,45.97,4962049.0,32.3864,32.7135,32.1161,32.6922,4962049.0
2021-04-20 10:30:00,45.98,46.16,45.66,45.85,3890087.0,32.6993,32.8273,32.4717,32.6068,3890087.0
2021-04-20 11:00:00,45.85,46.65,45.85,46.52,3537600.0,32.6068,33.1758,32.6068,33.0833,3537600.0
2021-04-20 11:30:00,46.51,46.85,46.41,46.82,2407999.0,33.0762,33.318,33.0051,33.2967,2407999.0
2021-04-20 12:00:00,46.83,47.26,46.78,47.23,1949587.0,33.3038,33.6096,33.2682,33.5882,1949587.0
2021-04-20 12:30:00,47.23,47.44,47.1,47.2,1783576.0,33.5882,33.7376,33.4958,33.5669,1783576.0
2021-04-20 13:00:00,47.19,47.54,47.12,47.17,1466170.0,33.5598,33.8087,33.51,33.5456,1466170.0
2021-04-20 13:30:00,47.18,47.43,47.11,47.35,775366.0,33.5527,33.7305,33.5029,33.6736,775366.0
2021-04-20 14:00:00,47.35,47.46,47.23,47.4,845082.0,33.6736,33.7518,33.5882,33.7091,845082.0
2021-04-20 14:30:00,47.39,47.59,47.31,47.43,775418.0,33.702,33.8443,33.6451,33.7305,775418.0
2021-04-20 15:00:00,47.43,47.48,47.26,47.45,832168.0,33.7305,33.766,33.6096,33.7447,832168.0
2021-04-20 15:30:00,47.45,47.46,46.64,47.16,3427262.0,33.7447,33.7518,33.1687,33.5385,3427262.0
2021-04-21 09:30:00,47.18,47.97,47.18,47.89,1465730.0,33.5527,34.1145,33.5527,34.0576,1465730.0
2021-04-21 10:00:00,47.89,48.26,47.85,48.09,1172836.0,34.0576,34.3207,34.0292,34.1998,1172836.0
2021-04-21 10:30:00,48.09,48.09,47.76,47.91,749280.0,34.1998,34.1998,33.9652,34.0718,749280.0
2021-04-21 11:00:00,47.91,47.92,47.6,47.91,857366.0,34.0718,34.0789,33.8514,34.0718,857366.0
2021-04-21 11:30:00,47.89,47.95,47.68,47.69,599219.0,34.0576,34.1003,33.9083,33.9154,599219.0
2021-04-21 12:00:00,47.69,47.78,47.61,47.7,472805.0,33.9154,33.9794,33.8585,33.9225,472805.0
2021-04-21 12:30:00,47.7,47.8,47.68,47.75,310290.0,33.9225,33.9936,33.9083,33.958,310290.0
2021-04-21 13:00:00,47.75,47.86,47.72,47.85,341775.0,33.958,34.0363,33.9367,34.0292,341775.0
2021-04-21 13:30:00,47.85,47.88,47.59,47.66,442747.0,34.0292,34.0505,33.8443,33.894,442747.0
2021-04-21 14:00:00,47.67,47.68,47.47,47.48,619742.0,33.9012,33.9083,33.7589,33.766,619742.0
2021-04-21 14:30:00,47.48,47.55,47.38,47.44,533218.0,33.766,33.8158,33.6949,33.7376,533218.0
2021-04-21 15:00:00,47.44,47.56,47.43,47.47,565022.0,33.7376,33.8229,33.7305,33.7589,565022.0
2021-04-21 15:30:00,47.47,47.76,47.41,47.59,2265183.0,33.7589,33.9652,33.7162,33.8443,2265183.0
2021-04-22 09:30:00,47.58,47.68,47.33,47.5,699128.0,33.8371,33.9083,33.6594,33.7803,699128.0
2021-04-22 10:00:00,47.5,47.52,47.36,47.43,390989.0,33.7803,33.7945,33.6807,33.7305,390989.0
2021-04-22 10:30:00,47.43,47.54,47.41,47.47,391985.0,33.7305,33.8087,33.7162,33.7589,391985.0
2021-04-22 11:00:00,47.47,47.56,47.04,47.43,2009143.0,33.7589,33.8229,33.4531,33.7305,2009143.0
2021-04-22 11:30:00,47.43,47.61,47.37,47.57,837636.0,33.7305,33.8585,33.6878,33.83,837636.0
2021-04-22 12:00:00,47.56,47.74,47.51,47.51,769286.0,33.8229,33.9509,33.7874,33.7874,769286.0
2021-04-22 12:30:00,47.52,47.64,47.51,47.53,499031.0,33.7945,33.8798,33.7874,33.8016,499031.0
2021-04-22 13:00:00,47.54,47.6,47.17,47.26,709085.0,33.8087,33.8514,33.5456,33.6096,709085.0
2021-04-22 13:30:00,47.25,47.34,47.01,47.07,587822.0,33.6025,33.6665,33.4318,33.4745,587822.0
2021-04-22 14:00:00,47.07,47.11,46.95,47.11,693745.0,33.4745,33.5029,33.3891,33.5029,693745.0
2021-04-22 14:30:00,47.11,47.29,47.08,47.2,388575.0,33.5029,33.6309,33.4816,33.5669,388575.0
2021-04-22 15:00:00,47.19,47.23,47.05,47.12,516058.0,33.5598,33.5882,33.4602,33.51,516058.0
2021-04-22 15:30:00,47.13,47.22,46.24,46.5,6637905.0,33.5171,33.5811,32.8842,33.0691,6637905.0
2021-04-23 09:30:00,46.48,47.14,46.45,47.03,1312773.0,33.0549,33.5242,33.0335,33.446,1312773.0
2021-04-23 10:00:00,47.03,47.21,46.97,47.04,422185.0,33.446,33.574,33.4033,33.4531,422185.0
2021-04-23 10:30:00,47.05,47.2,47.03,47.17,437634.0,33.4602,33.5669,33.446,33.5456,437634.0
2021-04-23 11:00:00,47.16,47.31,47.12,47.29,422723.0,33.5385,33.6451,33.51,33.6309,422723.0
2021-04-23 11:30:00,47.28,47.3,47.1,47.15,261474.0,33.6238,33.638,33.4958,33.5313,261474.0
2021-04-23 12:00:00,47.15,47.24,47.12,47.18,274568.0,33.5313,33.5954,33.51,33.5527,274568.0
2021-04-23 12:30:00,47.19,47.36,47.17,47.32,306364.0,33.5598,33.6807,33.5456,33.6522,306364.0
2021-04-23 13:00:00,47.32,47.33,47.21,47.28,255615.0,33.6522,33.6594,33.574,33.6238,255615.0
2021-04-23 13:30:00,47.27,47.36,47.23,47.26,295217.0,33.6167,33.6807,33.5882,33.6096,295217.0
2021-04-23 14:00:00,47.26,47.35,47.23,47.26,376683.0,33.6096,33.6736,33.5882,33.6096,376683.0
2021-04-23 14:30:00,47.25,47.33,47.19,47.2,549814.0,33.6025,33.6594,33.5598,33.5669,549814.0
2021-04-23 15:00:00,47.21,47.41,47.18,47.41,661602.0,33.574,33.7162,33.5527,33.7162,661602.0
2021-04-23 15:30:00,47.41,47.51,47.33,47.39,1178387.0,33.7162,33.7874,33.6594,33.702,1178387.0
2021-04-26 09:30:00,47.37,47.5,47.14,47.41,954999.0,33.6878,33.7803,33.5242,33.7162,954999.0
2021-04-26 10:00:00,47.42,47.49,47.31,47.39,370160.0,33.7234,33.7731,33.6451,33.702,370160.0
2021-04-26 10:30:00,47.39,47.44,47.08,47.18,453400.0,33.702,33.7376,33.4816,33.5527,453400.0
2021-04-26 11:00:00,47.18,47.27,47.1,47.15,370483.0,33.5527,33.6167,33.4958,33.5313,370483.0
2021-04-26 11:30:00,47.14,47.22,47.11,47.13,411519.0,33.5242,33.5811,33.5029,33.5171,411519.0
2021-04-26 12:00:00,47.13,47.18,47.09,47.11,253894.0,33.5171,33.5527,33.4887,33.5029,253894.0
2021-04-26 12:30:00,47.12,47.23,47.09,47.2,249616.0,33.51,33.5882,33.4887,33.5669,249616.0
2021-04-26 13:00:00,47.2,47.23,47.15,47.23,186802.0,33.5669,33.5882,33.5313,33.5882,186802.0
2021-04-26 13:30:00,47.22,47.24,47.1,47.12,205392.0,33.5811,33.5954,33.4958,33.51,205392.0
2021-04-26 14:00:00,47.12,47.16,47.06,47.16,268543.0,33.51,33.5385,33.4673,33.5385,268543.0
2021-04-26 14:30:00,47.16,47.23,47.13,47.22,258663.0,33.5385,33.5882,33.5171,33.5811,258663.0
2021-04-26 15:00:00,47.23,47.25,47.03,47.04,410825.0,33.5882,33.6025,33.446,33.4531,410825.0
2021-04-26 15:30:00,47.04,47.24,47.02,47.23,911104.0,33.4531,33.5954,33.4389,33.5882,911104.0
2021-04-27 09:30:00,47.16,47.35,47.1,47.2,648723.0,33.5385,33.6736,33.4958,33.5669,648723.0
2021-04-27 10:00:00,47.19,47.37,47.18,47.27,338972.0,33.5598,33.6878,33.5527,33.6167,338972.0
2021-04-27 10:30:00,47.27,47.42,47.26,47.32,276966.0,33.6167,33.7234,33.6096,33.6522,276966.0
2021-04-27 11:00:00,47.31,47.32,47.21,47.29,224049.0,33.6451,33.6522,33.574,33.6309,224049.0
2021-04-27 11:30:00,47.29,47.33,47.2,47.23,351041.0,33.6309,33.6594,33.5669,33.5882,351041.0
2021-04-27 12:00:00,47.23,47.26,47.07,47.09,278532.0,33.5882,33.6096,33.4745,33.4887,278532.0
2021-04-27 12:30:00,47.09,47.12,46.95,47.11,358535.0,33.4887,33.51,33.3891,33.5029,358535.0
2021-04-27 13:00:00,47.1,47.15,47.03,47.08,218696.0,33.4958,33.5313,33.446,33.4816,218696.0
2021-04-27 13:30:00,47.09,47.14,47.04,47.13,196854.0,33.4887,33.5242,33.4531,33.5171,196854.0
2021-04-27 14:00:00,47.13,47.14,47.05,47.09,214854.0,33.5171,33.5242,33.4602,33.4887,214854.0
2021-04-27 14:30:00,47.09,47.14,47.08,47.11,200007.0,33.4887,33.5242,33.4816,33.5029,200007.0
2021-04-27 15:00:00,47.1,47.19,47.05,47.19,256103.0,33.4958,33.5598,33.4602,33.5598,256103.0
2021-04-27 15:30:00,47.18,47.24,47.12,47.16,850748.0,33.5527,33.5954,33.51,33.5385,850748.0
2021-04-28 09:30:00,47.5,47.85,47.35,47.61,1042528.0,33.7803,34.0292,33.6736,33.8585,1042528.0
2021-04-28 10:00:00,47.62,47.64,46.89,47.23,2088233.0,33.8656,33.8798,33.3464,33.5882,2088233.0
2021-04-28 10:30:00,47.23,47.39,47.11,47.36,526930.0,33.5882,33.702,33.5029,33.6807,526930.0
2021-04-28 11:00:00,47.36,47.39,47.22,47.36,360593.0,33.6807,33.702,33.5811,33.6807,360593.0
2021-04-28 11:30:00,47.36,47.36,47.24,47.33,198598.0,33.6807,33.6807,33.5954,33.6594,198598.0
2021-04-28 12:00:00,47.32,47.37,47.29,47.31,243604.0,33.6522,33.6878,33.6309,33.6451,243604.0
2021-04-28 12:30:00,47.32,47.32,47.2,47.22,351858.0,33.6522,33.6522,33.5669,33.5811,351858.0
2021-04-28 13:00:00,47.21,47.23,47.14,47.2,250403.0,33.574,33.5882,33.5242,33.5669,250403.0
2021-04-28 13:30:00,47.21,47.23,47.14,47.19,227733.0,33.574,33.5882,33.5242,33.5598,227733.0
2021-04-28 14:00:00,47.19,47.24,47.12,47.17,289947.0,33.5598,33.5954,33.51,33.5456,289947.0
2021-04-28 14:30:00,47.18,47.26,47.14,47.21,349509.0,33.5527,33.6096,33.5242,33.574,349509.0
2021-04-28 15:00:00,47.21,47.26,47.12,47.19,354371.0,33.574,33.6096,33.51,33.5598,354371.0
2021-04-28 15:30:00,47.19,47.26,47.1,47.2,946761.0,33.5598,33.6096,33.4958,33.5669,946761.0
2021-04-29 09:30:00,46.07,46.8,45.68,46.64,2426649.0,32.7633,33.2824,32.4859,33.1687,2426649.0
2021-04-29 10:00:00,46.64,47.06,46.5,46.78,1135272.0,33.1687,33.4673,33.0691,33.2682,1135272.0
2021-04-29 10:30:00,46.79,46.95,46.66,46.69,768446.0,33.2753,33.3891,33.1829,33.2042,768446.0
2021-04-29 11:00:00,46.69,46.72,46.51,46.52,400967.0,33.2042,33.2255,33.0762,33.0833,400967.0
2021-04-29 11:30:00,46.52,46.72,46.31,46.36,592900.0,33.0833,33.2255,32.934,32.9695,592900.0
2021-04-29 12:00:00,46.35,46.41,46.15,46.2,480073.0,32.9624,33.0051,32.8202,32.8557,480073.0
2021-04-29 12:30:00,46.2,46.39,46.15,46.33,416939.0,32.8557,32.9909,32.8202,32.9482,416939.0
2021-04-29 13:00:00,46.32,46.47,46.31,46.37,351994.0,32.9411,33.0478,32.934,32.9766,351994.0
2021-04-29 13:30:00,46.37,46.39,46.26,46.27,345608.0,32.9766,32.9909,32.8984,32.9055,345608.0
2021-04-29 14:00:00,46.28,46.29,46.15,46.21,347698.0,32.9126,32.9197,32.8202,32.8629,347698.0
2021-04-29 14:30:00,46.22,46.31,46.19,46.28,348499.0,32.87,32.934,32.8486,32.9126,348499.0
2021-04-29 15:00:00,46.29,46.48,46.28,46.45,397321.0,32.9197,33.0549,32.9126,33.0335,397321.0
2021-04-29 15:30:00,46.46,46.62,46.35,46.59,1119723.0,33.0406,33.1544,32.9624,33.1331,1119723.0
2021-04-30 09:30:00,47.24,47.5,46.83,47.39,1851728.0,33.5954,33.7803,33.3038,33.702,1851728.0
2021-04-30 10:00:00,47.4,47.73,47.23,47.35,1133143.0,33.7091,33.9438,33.5882,33.6736,1133143.0
2021-04-30 10:30:00,47.35,47.52,47.24,47.44,559855.0,33.6736,33.7945,33.5954,33.7376,559855.0
2021-04-30 11:00:00,47.44,47.57,47.32,47.41,507280.0,33.7376,33.83,33.6522,33.7162,507280.0
2021-04-30 11:30:00,47.4,47.54,47.31,47.54,463579.0,33.7091,33.8087,33.6451,33.8087,463579.0
2021-04-30 12:00:00,47.54,47.55,47.45,47.49,361804.0,33.8087,33.8158,33.7447,33.7731,361804.0
2021-04-30 12:30:00,47.48,47.53,47.39,47.42,411645.0,33.766,33.8016,33.702,33.7234,411645.0
2021-04-30 13:00:00,47.41,47.42,47.22,47.24,411497.0,33.7162,33.7234,33.5811,33.5954,411497.0
2021-04-30 13:30:00,47.25,47.27,47.13,47.16,439917.0,33.6025,33.6167,33.5171,33.5385,439917.0
2021-04-30 14:00:00,47.15,47.55,47.11,47.55,505256.0,33.5313,33.8158,33.5029,33.8158,505256.0
2021-04-30 14:30:00,47.55,47.58,47.47,47.56,327814.0,33.8158,33.8371,33.7589,33.8229,327814.0
2021-04-30 15:00:00,47.55,47.63,47.48,47.54,475309.0,33.8158,33.8727,33.766,33.8087,475309.0
2021-04-30 15:30:00,47.54,47.78,47.52,47.75,1654399.0,33.8087,33.9794,33.7945,33.958,1654399.0
2021-05-03 09:30:00,48.07,48.24,47.75,48.0,915442.0,34.1856,34.3065,33.958,34.1358,915442.0
2021-05-03 10:00:00,47.99,48.49,47.89,48.35,856478.0,34.1287,34.4843,34.0576,34.3847,856478.0
2021-05-03 10:30:00,48.34,48.35,48.18,48.24,367989.0,34.3776,34.3847,34.2638,34.3065,367989.0
2021-05-03 11:00:00,48.24,48.32,48.15,48.29,390142.0,34.3065,34.3634,34.2425,34.3421,390142.0
2021-05-03 11:30:00,48.29,48.45,48.27,48.42,305216.0,34.3421,34.4559,34.3279,34.4345,305216.0
2021-05-03 12:00:00,48.43,48.44,48.35,48.43,289429.0,34.4416,34.4487,34.3847,34.4416,289429.0
2021-05-03 12:30:00,48.42,48.42,48.35,48.41,277807.0,34.4345,34.4345,34.3847,34.4274,277807.0
2021-05-03 13:00:00,48.41,48.54,48.36,48.52,266985.0,34.4274,34.5199,34.3919,34.5056,266985.0
2021-05-03 13:30:00,48.51,48.63,48.5,48.54,268944.0,34.4985,34.5839,34.4914,34.5199,268944.0
2021-05-03 14:00:00,48.54,48.61,48.47,48.52,300648.0,34.5199,34.5696,34.4701,34.5056,300648.0
2021-05-03 14:30:00,48.52,48.63,48.51,48.59,284017.0,34.5056,34.5839,34.4985,34.5554,284017.0
2021-05-03 15:00:00,48.59,48.62,48.44,48.48,330381.0,34.5554,34.5768,34.4487,34.4772,330381.0
2021-05-03 15:30:00,48.47,48.47,48.31,48.36,987135.0,34.4701,34.4701,34.3563,34.3919,987135.0
2021-05-04 09:30:00,48.24,48.64,48.17,48.36,746915.0,34.3065,34.591,34.2567,34.3919,746915.0
2021-05-04 10:00:00,48.35,48.39,48.2,48.25,504899.0,34.3847,34.4132,34.2781,34.3136,504899.0
2021-05-04 10:30:00,48.26,48.3,48.1,48.2,377642.0,34.3207,34.3492,34.207,34.2781,377642.0
2021-05-04 11:00:00,48.2,48.42,48.18,48.32,313389.0,34.2781,34.4345,34.2638,34.3634,313389.0
2021-05-04 11:30:00,48.32,48.39,48.15,48.18,297514.0,34.3634,34.4132,34.2425,34.2638,297514.0
2021-05-04 12:00:00,48.18,48.28,48.09,48.2,376713.0,34.2638,34.335,34.1998,34.2781,376713.0
2021-05-04 12:30:00,48.19,48.23,47.97,47.98,261646.0,34.271,34.2994,34.1145,34.1216,261646.0
2021-05-04 13:00:00,47.99,48.01,47.87,47.92,394873.0,34.1287,34.1429,34.0434,34.0789,394873.0
2021-05-04 13:30:00,47.91,47.92,47.8,47.84,408659.0,34.0718,34.0789,33.9936,34.022,408659.0
2021-05-04 14:00:00,47.84,47.89,47.75,47.81,312030.0,34.022,34.0576,33.958,34.0007,312030.0
2021-05-04 14:30:00,47.8,47.87,47.77,47.83,321897.0,33.9936,34.0434,33.9723,34.0149,321897.0
2021-05-04 15:00:00,47.84,47.88,47.75,47.79,336899.0,34.022,34.0505,33.958,33.9865,336899.0
2021-05-04 15:30:00,47.79,47.92,47.62,47.85,1795071.0,33.9865,34.0789,33.8656,34.0292,1795071.0
2021-05-05 09:30:00,47.83,47.95,47.59,47.95,574359.0,34.0149,34.1003,33.8443,34.1003,574359.0
2021-05-05 10:00:00,47.95,48.01,47.87,47.91,349262.0,34.1003,34.1429,34.0434,34.0718,349262.0
2021-05-05 10:30:00,47.91,47.92,47.77,47.79,265255.0,34.0718,34.0789,33.9723,33.9865,265255.0
2021-05-05 11:00:00,47.79,47.88,47.69,47.86,425197.0,33.9865,34.0505,33.9154,34.0363,425197.0
2021-05-05 11:30:00,47.86,47.91,47.83,47.85,253914.0,34.0363,34.0718,34.0149,34.0292,253914.0
2021-05-05 12:00:00,47.86,48.05,47.85,48.05,261202.0,34.0363,34.1714,34.0292,34.1714,261202.0
2021-05-05 12:30:00,48.05,48.1,48.02,48.05,149784.0,34.1714,34.207,34.1501,34.1714,149784.0
2021-05-05 13:00:00,48.05,48.15,48.04,48.08,194570.0,34.1714,34.2425,34.1643,34.1927,194570.0
2021-05-05 13:30:00,48.08,48.15,48.06,48.14,170888.0,34.1927,34.2425,34.1785,34.2354,170888.0
2021-05-05 14:00:00,48.15,48.27,48.15,48.23,284566.0,34.2425,34.3279,34.2425,34.2994,284566.0
2021-05-05 14:30:00,48.22,48.31,48.21,48.28,180784.0,34.2923,34.3563,34.2852,34.335,180784.0
2021-05-05 15:00:00,48.27,48.28,48.16,48.28,250123.0,34.3279,34.335,34.2496,34.335,250123.0
2021-05-05 15:30:00,48.28,48.36,48.17,48.35,880210.0,34.335,34.3919,34.2567,34.3847,880210.0
2021-05-06 09:30:00,48.53,48.96,48.53,48.82,1005515.0,34.5128,34.8186,34.5128,34.719,1005515.0
2021-05-06 10:00:00,48.81,48.89,48.6,48.84,439120.0,34.7119,34.7688,34.5625,34.7332,439120.0
2021-05-06 10:30:00,48.85,48.89,48.66,48.73,387019.0,34.7403,34.7688,34.6052,34.655,387019.0
2021-05-06 11:00:00,48.74,48.92,48.68,48.89,299985.0,34.6621,34.7901,34.6194,34.7688,299985.0
2021-05-06 11:30:00,48.88,49.04,48.88,48.93,302380.0,34.7617,34.8754,34.7617,34.7972,302380.0
2021-05-06 12:00:00,48.93,49.02,48.9,49.02,221208.0,34.7972,34.8612,34.7759,34.8612,221208.0
2021-05-06 12:30:00,49.03,49.06,48.99,49.04,212316.0,34.8683,34.8897,34.8399,34.8754,212316.0
2021-05-06 13:00:00,49.04,49.15,48.96,49.11,257106.0,34.8754,34.9537,34.8186,34.9252,257106.0
2021-05-06 13:30:00,49.11,49.3,49.1,49.3,409575.0,34.9252,35.0603,34.9181,35.0603,409575.0
2021-05-06 14:00:00,49.3,49.38,49.2,49.32,395462.0,35.0603,35.1172,34.9892,35.0746,395462.0
2021-05-06 14:30:00,49.32,49.34,49.21,49.29,262618.0,35.0746,35.0888,34.9963,35.0532,262618.0
2021-05-06 15:00:00,49.29,49.32,49.23,49.25,361832.0,35.0532,35.0746,35.0106,35.0248,361832.0
2021-05-06 15:30:00,49.26,49.53,49.25,49.49,1300690.0,35.0319,35.2239,35.0248,35.1955,1300690.0
2021-05-07 09:30:00,49.29,49.78,49.18,49.77,778531.0,35.0532,35.4017,34.975,35.3946,778531.0
2021-05-07 10:00:00,49.77,49.83,49.66,49.67,430494.0,35.3946,35.4373,35.3164,35.3235,430494.0
2021-05-07 10:30:00,49.66,49.76,49.62,49.74,290014.0,35.3164,35.3875,35.2879,35.3733,290014.0
2021-05-07 11:00:00,49.73,49.82,49.71,49.81,285891.0,35.3661,35.4302,35.3519,35.423,285891.0
2021-05-07 11:30:00,49.82,49.9,49.78,49.79,278093.0,35.4302,35.487,35.4017,35.4088,278093.0
2021-05-07 12:00:00,49.8,49.82,49.68,49.7,291235.0,35.4159,35.4302,35.3306,35.3448,291235.0
2021-05-07 12:30:00,49.7,49.77,49.68,49.72,275809.0,35.3448,35.3946,35.3306,35.359,275809.0
2021-05-07 13:00:00,49.72,49.88,49.71,49.83,222168.0,35.359,35.4728,35.3519,35.4373,222168.0
2021-05-07 13:30:00,49.83,49.87,49.74,49.87,208053.0,35.4373,35.4657,35.3733,35.4657,208053.0
2021-05-07 14:00:00,49.87,49.87,49.74,49.84,322002.0,35.4657,35.4657,35.3733,35.4444,322002.0
2021-05-07 14:30:00,49.84,49.93,49.79,49.86,295145.0,35.4444,35.5084,35.4088,35.4586,295145.0
2021-05-07 15:00:00,49.86,49.97,49.84,49.93,284088.0,35.4586,35.5368,35.4444,35.5084,284088.0
2021-05-07 15:30:00,49.93,50.08,49.93,49.95,1126398.0,35.5084,35.6151,35.5084,35.5226,1126398.0
2021-05-10 09:30:00,50.2,50.46,50.14,50.39,796528.0,35.7004,35.8853,35.6577,35.8355,796528.0
2021-05-10 10:00:00,50.39,50.52,50.2,50.33,531686.0,35.8355,35.928,35.7004,35.7928,531686.0
2021-05-10 10:30:00,50.32,50.47,50.27,50.43,344765.0,35.7857,35.8924,35.7502,35.864,344765.0
2021-05-10 11:00:00,50.43,50.73,50.4,50.73,305520.0,35.864,36.0773,35.8426,36.0773,305520.0
2021-05-10 11:30:00,50.73,50.78,50.58,50.73,315724.0,36.0773,36.1129,35.9706,36.0773,315724.0
2021-05-10 12:00:00,50.75,50.86,50.68,50.86,452746.0,36.0915,36.1698,36.0418,36.1698,452746.0
2021-05-10 12:30:00,50.86,50.97,50.82,50.9,425239.0,36.1698,36.248,36.1413,36.1982,425239.0
2021-05-10 13:00:00,50.89,51.04,50.88,50.94,467906.0,36.1911,36.2978,36.184,36.2267,467906.0
2021-05-10 13:30:00,50.94,51.14,50.93,51.04,419657.0,36.2267,36.3689,36.2195,36.2978,419657.0
2021-05-10 14:00:00,51.03,51.14,50.91,50.98,380836.0,36.2907,36.3689,36.2053,36.2551,380836.0
2021-05-10 14:30:00,50.98,50.99,50.74,50.8,412664.0,36.2551,36.2622,36.0844,36.1271,412664.0
2021-05-10 15:00:00,50.8,50.86,50.65,50.86,461206.0,36.1271,36.1698,36.0204,36.1698,461206.0
2021-05-10 15:30:00,50.85,50.96,50.64,50.68,1296194.0,36.1627,36.2409,36.0133,36.0418,1296194.0
2021-05-11 09:30:00,50.68,50.75,50.36,50.53,1190815.0,36.0418,36.0915,35.8142,35.9351,1190815.0
2021-05-11 10:00:00,50.52,50.83,50.49,50.62,489509.0,35.928,36.1484,35.9066,35.9991,489509.0
2021-05-11 10:30:00,50.62,50.62,50.19,50.25,418943.0,35.9991,35.9991,35.6933,35.736,418943.0
2021-05-11 11:00:00,50.25,50.27,50.09,50.26,326815.0,35.736,35.7502,35.6222,35.7431,326815.0
2021-05-11 11:30:00,50.26,50.35,50.18,50.32,262552.0,35.7431,35.8071,35.6862,35.7857,262552.0
2021-05-11 12:00:00,50.31,50.32,49.99,50.0,305537.0,35.7786,35.7857,35.5511,35.5582,305537.0
2021-05-11 12:30:00,49.99,50.06,49.88,49.96,302518.0,35.5511,35.6008,35.4728,35.5297,302518.0
2021-05-11 13:00:00,49.96,50.14,49.94,50.14,283112.0,35.5297,35.6577,35.5155,35.6577,283112.0
2021-05-11 13:30:00,50.14,50.33,50.12,50.32,344069.0,35.6577,35.7928,35.6435,35.7857,344069.0
2021-05-11 14:00:00,50.33,50.38,50.24,50.36,244055.0,35.7928,35.8284,35.7288,35.8142,244055.0
2021-05-11 14:30:00,50.35,50.42,50.25,50.42,225527.0,35.8071,35.8569,35.736,35.8569,225527.0
2021-05-11 15:00:00,50.42,50.61,50.38,50.53,302767.0,35.8569,35.992,35.8284,35.9351,302767.0
2021-05-11 15:30:00,50.52,50.52,50.32,50.43,910939.0,35.928,35.928,35.7857,35.864,910939.0
2021-05-12 09:30:00,50.72,50.72,49.99,50.07,634361.0,36.0702,36.0702,35.5511,35.6079,634361.0
2021-05-12 10:00:00,50.07,50.26,50.01,50.11,390580.0,35.6079,35.7431,35.5653,35.6364,390580.0
2021-05-12 10:30:00,50.1,50.17,49.99,50.09,383787.0,35.6293,35.6791,35.5511,35.6222,383787.0
2021-05-12 11:00:00,50.09,50.11,49.93,50.08,312785.0,35.6222,35.6364,35.5084,35.6151,312785.0
2021-05-12 11:30:00,50.08,50.12,49.84,49.89,297460.0,35.6151,35.6435,35.4444,35.4799,297460.0
2021-05-12 12:00:00,49.89,49.94,49.78,49.8,235311.0,35.4799,35.5155,35.4017,35.4159,235311.0
2021-05-12 12:30:00,49.8,49.83,49.69,49.74,254658.0,35.4159,35.4373,35.3377,35.3733,254658.0
2021-05-12 13:00:00,49.74,49.82,49.7,49.73,275901.0,35.3733,35.4302,35.3448,35.3661,275901.0
2021-05-12 13:30:00,49.73,49.74,49.57,49.59,237402.0,35.3661,35.3733,35.2524,35.2666,237402.0
2021-05-12 14:00:00,49.59,49.63,49.46,49.5,335260.0,35.2666,35.295,35.1741,35.2026,335260.0
2021-05-12 14:30:00,49.5,49.68,49.46,49.66,273980.0,35.2026,35.3306,35.1741,35.3164,273980.0
2021-05-12 15:00:00,49.65,49.65,49.35,49.37,365235.0,35.3093,35.3093,35.0959,35.1101,365235.0
2021-05-12 15:30:00,49.37,49.44,49.26,49.34,989658.0,35.1101,35.1599,35.0319,35.0888,989658.0
2021-05-13 09:30:00,49.17,49.91,49.13,49.72,797794.0,34.9679,35.4942,34.9395,35.359,797794.0
2021-05-13 10:00:00,49.73,49.98,49.7,49.96,571324.0,35.3661,35.5439,35.3448,35.5297,571324.0
2021-05-13 10:30:00,49.96,50.02,49.79,49.85,628529.0,35.5297,35.5724,35.4088,35.4515,628529.0
2021-05-13 11:00:00,49.85,49.9,49.75,49.79,396457.0,35.4515,35.487,35.3804,35.4088,396457.0
2021-05-13 11:30:00,49.79,49.82,49.66,49.67,399728.0,35.4088,35.4302,35.3164,35.3235,399728.0
2021-05-13 12:00:00,49.67,49.95,49.65,49.91,339361.0,35.3235,35.5226,35.3093,35.4942,339361.0
2021-05-13 12:30:00,49.92,50.1,49.9,49.98,302519.0,35.5013,35.6293,35.487,35.5439,302519.0
2021-05-13 13:00:00,49.96,49.98,49.79,49.84,262675.0,35.5297,35.5439,35.4088,35.4444,262675.0
2021-05-13 13:30:00,49.83,49.92,49.76,49.89,361939.0,35.4373,35.5013,35.3875,35.4799,361939.0
2021-05-13 14:00:00,49.88,50.23,49.88,50.23,304251.0,35.4728,35.7217,35.4728,35.7217,304251.0
2021-05-13 14:30:00,50.23,50.3,50.11,50.15,380962.0,35.7217,35.7715,35.6364,35.6648,380962.0
2021-05-13 15:00:00,50.15,50.35,50.14,50.29,327004.0,35.6648,35.8071,35.6577,35.7644,327004.0
2021-05-13 15:30:00,50.29,50.43,50.1,50.11,961170.0,35.7644,35.864,35.6293,35.6364,961170.0
2021-05-14 09:30:00,50.37,50.76,50.3,50.54,593404.0,35.8213,36.0986,35.7715,35.9422,593404.0
2021-05-14 10:00:00,50.53,50.57,50.31,50.4,355998.0,35.9351,35.9635,35.7786,35.8426,355998.0
2021-05-14 10:30:00,50.4,50.65,50.4,50.53,702252.0,35.8426,36.0204,35.8426,35.9351,702252.0
2021-05-14 11:00:00,50.53,50.59,50.39,50.55,602431.0,35.9351,35.9777,35.8355,35.9493,602431.0
2021-05-14 11:30:00,50.55,50.57,50.4,50.44,354051.0,35.9493,35.9635,35.8426,35.8711,354051.0
2021-05-14 12:00:00,50.44,50.45,50.28,50.33,341426.0,35.8711,35.8782,35.7573,35.7928,341426.0
2021-05-14 12:30:00,50.34,50.43,50.26,50.42,285058.0,35.8,35.864,35.7431,35.8569,285058.0
2021-05-14 13:00:00,50.43,50.43,50.26,50.27,233045.0,35.864,35.864,35.7431,35.7502,233045.0
2021-05-14 13:30:00,50.28,50.36,50.26,50.28,235309.0,35.7573,35.8142,35.7431,35.7573,235309.0
2021-05-14 14:00:00,50.28,50.36,50.27,50.32,157958.0,35.7573,35.8142,35.7502,35.7857,157958.0
2021-05-14 14:30:00,50.32,50.43,50.32,50.34,244630.0,35.7857,35.864,35.7857,35.8,244630.0
2021-05-14 15:00:00,50.35,50.38,50.23,50.34,287019.0,35.8071,35.8284,35.7217,35.8,287019.0
2021-05-14 15:30:00,50.34,50.47,50.28,50.28,834244.0,35.8,35.8924,35.7573,35.7573,834244.0
2021-05-17 09:30:00,50.25,50.56,50.2,50.46,663997.0,35.736,35.9564,35.7004,35.8853,663997.0
2021-05-17 10:00:00,50.46,50.55,50.21,50.21,397044.0,35.8853,35.9493,35.7075,35.7075,397044.0
2021-05-17 10:30:00,50.22,50.28,50.14,50.24,217307.0,35.7146,35.7573,35.6577,35.7288,217307.0
2021-05-17 11:00:00,50.24,50.3,50.18,50.23,207859.0,35.7288,35.7715,35.6862,35.7217,207859.0
2021-05-17 11:30:00,50.23,50.33,50.21,50.29,201111.0,35.7217,35.7928,35.7075,35.7644,201111.0
2021-05-17 12:00:00,50.28,50.36,50.24,50.3,147738.0,35.7573,35.8142,35.7288,35.7715,147738.0
2021-05-17 12:30:00,50.3,50.36,50.24,50.27,221539.0,35.7715,35.8142,35.7288,35.7502,221539.0
2021-05-17 13:00:00,50.27,50.28,50.03,50.21,305506.0,35.7502,35.7573,35.5795,35.7075,305506.0
2021-05-17 13:30:00,50.2,50.28,50.16,50.21,163346.0,35.7004,35.7573,35.6719,35.7075,163346.0
2021-05-17 14:00:00,50.21,50.28,50.2,50.26,161430.0,35.7075,35.7573,35.7004,35.7431,161430.0
2021-05-17 14:30:00,50.26,50.29,50.21,50.26,324081.0,35.7431,35.7644,35.7075,35.7431,324081.0
2021-05-17 15:00:00,50.26,50.26,50.16,50.23,216048.0,35.7431,35.7431,35.6719,35.7217,216048.0
2021-05-17 15:30:00,50.23,50.32,50.16,50.21,658476.0,35.7217,35.7857,35.6719,35.7075,658476.0
2021-05-18 09:30:00,50.12,50.18,49.97,50.0,742011.0,35.6435,35.6862,35.5368,35.5582,742011.0
2021-05-18 10:00:00,50.0,50.03,49.9,49.93,442172.0,35.5582,35.5795,35.487,35.5084,442172.0
2021-05-18 10:30:00,49.92,50.08,49.92,50.07,328580.0,35.5013,35.6151,35.5013,35.6079,328580.0
2021-05-18 11:00:00,50.06,50.11,50.0,50.07,262600.0,35.6008,35.6364,35.5582,35.6079,262600.0
2021-05-18 11:30:00,50.08,50.16,50.06,50.07,221154.0,35.6151,35.6719,35.6008,35.6079,221154.0
2021-05-18 12:00:00,50.07,50.11,50.01,50.05,189538.0,35.6079,35.6364,35.5653,35.5937,189538.0
2021-05-18 12:30:00,50.05,50.05,49.95,49.96,166484.0,35.5937,35.5937,35.5226,35.5297,166484.0
2021-05-18 13:00:00,49.96,50.02,49.93,50.0,179501.0,35.5297,35.5724,35.5084,35.5582,179501.0
2021-05-18 13:30:00,49.99,50.01,49.96,49.96,159219.0,35.5511,35.5653,35.5297,35.5297,159219.0
2021-05-18 14:00:00,49.96,49.97,49.89,49.93,201092.0,35.5297,35.5368,35.4799,35.5084,201092.0
2021-05-18 14:30:00,49.93,50.07,49.92,50.07,218583.0,35.5084,35.6079,35.5013,35.6079,218583.0
2021-05-18 15:00:00,50.07,50.13,50.04,50.09,207692.0,35.6079,35.6506,35.5866,35.6222,207692.0
2021-05-18 15:30:00,50.09,50.14,49.95,50.0,732108.0,35.6222,35.6577,35.5226,35.5582,732108.0
2021-05-19 09:30:00,49.53,49.69,49.22,49.35,709989.0,35.2239,35.3377,35.0035,35.0959,709989.0
2021-05-19 10:00:00,49.34,49.34,48.94,49.08,474133.0,35.0888,35.0888,34.8043,34.9039,474133.0
2021-05-19 10:30:00,49.09,49.2,48.99,49.06,296171.0,34.911,34.9892,34.8399,34.8897,296171.0
2021-05-19 11:00:00,49.06,49.3,49.02,49.29,302310.0,34.8897,35.0603,34.8612,35.0532,302310.0
2021-05-19 11:30:00,49.29,49.42,49.16,49.42,274845.0,35.0532,35.1457,34.9608,35.1457,274845.0
2021-05-19 12:00:00,49.41,49.55,49.38,49.51,258884.0,35.1386,35.2381,35.1172,35.2097,258884.0
2021-05-19 12:30:00,49.52,49.58,49.41,49.45,265802.0,35.2168,35.2595,35.1386,35.167,265802.0
2021-05-19 13:00:00,49.46,49.53,49.41,49.46,142744.0,35.1741,35.2239,35.1386,35.1741,142744.0
2021-05-19 13:30:00,49.47,49.48,49.42,49.44,127599.0,35.1812,35.1884,35.1457,35.1599,127599.0
2021-05-19 14:00:00,49.44,49.49,49.21,49.39,282162.0,35.1599,35.1955,34.9963,35.1244,282162.0
2021-05-19 14:30:00,49.38,49.43,49.23,49.27,229599.0,35.1172,35.1528,35.0106,35.039,229599.0
2021-05-19 15:00:00,49.26,49.39,49.19,49.39,299108.0,35.0319,35.1244,34.9821,35.1244,299108.0
2021-05-19 15:30:00,49.39,49.46,49.25,49.45,1130189.0,35.1244,35.1741,35.0248,35.167,1130189.0
2021-05-20 09:30:00,49.4,49.53,49.31,49.49,536249.0,35.1315,35.2239,35.0675,35.1955,536249.0
2021-05-20 10:00:00,49.48,49.59,49.42,49.52,242977.0,35.1884,35.2666,35.1457,35.2168,242977.0
2021-05-20 10:30:00,49.53,49.66,49.45,49.63,273863.0,35.2239,35.3164,35.167,35.295,273863.0
2021-05-20 11:00:00,49.63,49.8,49.59,49.78,263848.0,35.295,35.4159,35.2666,35.4017,263848.0
2021-05-20 11:30:00,49.78,50.02,49.78,49.91,284645.0,35.4017,35.5724,35.4017,35.4942,284645.0
2021-05-20 12:00:00,49.92,50.01,49.88,49.97,267446.0,35.5013,35.5653,35.4728,35.5368,267446.0
2021-05-20 12:30:00,49.97,50.1,49.95,50.01,223965.0,35.5368,35.6293,35.5226,35.5653,223965.0
2021-05-20 13:00:00,50.01,50.1,49.96,50.09,173748.0,35.5653,35.6293,35.5297,35.6222,173748.0
2021-05-20 13:30:00,50.09,50.13,50.02,50.08,198280.0,35.6222,35.6506,35.5724,35.6151,198280.0
2021-05-20 14:00:00,50.08,50.13,50.05,50.07,217644.0,35.6151,35.6506,35.5937,35.6079,217644.0
2021-05-20 14:30:00,50.07,50.09,50.02,50.04,219750.0,35.6079,35.6222,35.5724,35.5866,219750.0
2021-05-20 15:00:00,50.03,50.22,50.0,50.19,279822.0,35.5795,35.7146,35.5582,35.6933,279822.0
2021-05-20 15:30:00,50.2,50.2,49.98,50.05,612162.0,35.7004,35.7004,35.5439,35.5937,612162.0
2021-05-21 09:30:00,50.19,50.41,50.12,50.14,731622.0,35.6933,35.8497,35.6435,35.6577,731622.0
2021-05-21 10:00:00,50.15,50.26,49.99,50.12,368816.0,35.6648,35.7431,35.5511,35.6435,368816.0
2021-05-21 10:30:00,50.11,50.22,50.03,50.09,294062.0,35.6364,35.7146,35.5795,35.6222,294062.0
2021-05-21 11:00:00,50.09,50.1,49.97,50.03,259774.0,35.6222,35.6293,35.5368,35.5795,259774.0
2021-05-21 11:30:00,50.03,50.12,49.98,50.03,239727.0,35.5795,35.6435,35.5439,35.5795,239727.0
2021-05-21 12:00:00,50.03,50.08,49.89,49.93,233603.0,35.5795,35.6151,35.4799,35.5084,233603.0
2021-05-21 12:30:00,49.93,49.93,49.82,49.86,171701.0,35.5084,35.5084,35.4302,35.4586,171701.0
2021-05-21 13:00:00,49.85,49.94,49.84,49.93,180850.0,35.4515,35.5155,35.4444,35.5084,180850.0
2021-05-21 13:30:00,49.93,50.01,49.89,49.94,260746.0,35.5084,35.5653,35.4799,35.5155,260746.0
2021-05-21 14:00:00,49.94,50.02,49.9,49.97,144253.0,35.5155,35.5724,35.487,35.5368,144253.0
2021-05-21 14:30:00,49.98,50.01,49.92,49.96,169951.0,35.5439,35.5653,35.5013,35.5297,169951.0
2021-05-21 15:00:00,49.96,50.09,49.93,50.08,283423.0,35.5297,35.6222,35.5084,35.6151,283423.0
2021-05-21 15:30:00,50.07,50.09,49.94,50.02,756120.0,35.6079,35.6222,35.5155,35.5724,756120.0
2021-05-24 09:30:00,50.12,50.31,49.95,50.07,660369.0,35.6435,35.7786,35.5226,35.6079,660369.0
2021-05-24 10:00:00,50.07,50.25,50.06,50.22,296099.0,35.6079,35.736,35.6008,35.7146,296099.0
2021-05-24 10:30:00,50.22,50.4,50.17,50.37,304249.0,35.7146,35.8426,35.6791,35.8213,304249.0
2021-05-24 11:00:00,50.37,50.37,50.24,50.31,242948.0,35.8213,35.8213,35.7288,35.7786,242948.0
2021-05-24 11:30:00,50.3,50.33,50.23,50.24,131816.0,35.7715,35.7928,35.7217,35.7288,131816.0
2021-05-24 12:00:00,50.25,50.41,50.23,50.4,216954.0,35.736,35.8497,35.7217,35.8426,216954.0
2021-05-24 12:30:00,50.39,50.54,50.39,50.52,188707.0,35.8355,35.9422,35.8355,35.928,188707.0
2021-05-24 13:00:00,50.52,50.53,50.46,50.5,182727.0,35.928,35.9351,35.8853,35.9137,182727.0
2021-05-24 13:30:00,50.5,50.57,50.48,50.54,170021.0,35.9137,35.9635,35.8995,35.9422,170021.0
2021-05-24 14:00:00,50.54,50.59,50.5,50.55,152323.0,35.9422,35.9777,35.9137,35.9493,152323.0
2021-05-24 14:30:00,50.55,50.61,50.45,50.45,207720.0,35.9493,35.992,35.8782,35.8782,207720.0
2021-05-24 15:00:00,50.46,50.48,50.41,50.42,220745.0,35.8853,35.8995,35.8497,35.8569,220745.0
2021-05-24 15:30:00,50.42,50.43,50.25,50.32,670915.0,35.8569,35.864,35.736,35.7857,670915.0
2021-05-25 09:30:00,50.33,50.36,50.02,50.11,572147.0,35.7928,35.8142,35.5724,35.6364,572147.0
2021-05-25 10:00:00,50.11,50.13,49.87,49.89,393032.0,35.6364,35.6506,35.4657,35.4799,393032.0
2021-05-25 10:30:00,49.89,49.96,49.52,49.59,968647.0,35.4799,35.5297,35.2168,35.2666,968647.0
2021-05-25 11:00:00,49.6,49.75,49.56,49.61,533970.0,35.2737,35.3804,35.2453,35.2808,533970.0
2021-05-25 11:30:00,49.61,49.67,49.51,49.52,250653.0,35.2808,35.3235,35.2097,35.2168,250653.0
2021-05-25 12:00:00,49.53,49.63,49.51,49.6,221764.0,35.2239,35.295,35.2097,35.2737,221764.0
2021-05-25 12:30:00,49.61,49.69,49.58,49.66,197766.0,35.2808,35.3377,35.2595,35.3164,197766.0
2021-05-25 13:00:00,49.66,49.71,49.58,49.59,501970.0,35.3164,35.3519,35.2595,35.2666,501970.0
2021-05-25 13:30:00,49.59,49.61,49.52,49.54,218644.0,35.2666,35.2808,35.2168,35.231,218644.0
2021-05-25 14:00:00,49.54,49.65,49.53,49.57,292029.0,35.231,35.3093,35.2239,35.2524,292029.0
2021-05-25 14:30:00,49.57,49.65,49.56,49.58,205170.0,35.2524,35.3093,35.2453,35.2595,205170.0
2021-05-25 15:00:00,49.58,49.66,49.56,49.6,264304.0,35.2595,35.3164,35.2453,35.2737,264304.0
2021-05-25 15:30:00,49.61,49.62,49.48,49.61,1072493.0,35.2808,35.2879,35.1884,35.2808,1072493.0
2021-05-26 09:30:00,49.64,49.72,49.29,49.33,605184.0,35.3021,35.359,35.0532,35.0817,605184.0
2021-05-26 10:00:00,49.34,49.47,49.26,49.36,438326.0,35.0888,35.1812,35.0319,35.103,438326.0
2021-05-26 10:30:00,49.37,49.48,49.37,49.48,279434.0,35.1101,35.1884,35.1101,35.1884,279434.0
2021-05-26 11:00:00,49.48,49.7,49.48,49.53,272102.0,35.1884,35.3448,35.1884,35.2239,272102.0
2021-05-26 11:30:00,49.52,49.56,49.48,49.53,222800.0,35.2168,35.2453,35.1884,35.2239,222800.0
2021-05-26 12:00:00,49.53,49.7,49.52,49.66,243384.0,35.2239,35.3448,35.2168,35.3164,243384.0
2021-05-26 12:30:00,49.67,49.68,49.58,49.61,171750.0,35.3235,35.3306,35.2595,35.2808,171750.0
2021-05-26 13:00:00,49.62,49.63,49.53,49.57,168479.0,35.2879,35.295,35.2239,35.2524,168479.0
2021-05-26 13:30:00,49.57,49.61,49.49,49.53,243895.0,35.2524,35.2808,35.1955,35.2239,243895.0
2021-05-26 14:00:00,49.52,49.52,49.45,49.46,214703.0,35.2168,35.2168,35.167,35.1741,214703.0
2021-05-26 14:30:00,49.46,49.48,49.34,49.34,923216.0,35.1741,35.1884,35.0888,35.0888,923216.0
2021-05-26 15:00:00,49.34,49.44,49.31,49.34,631883.0,35.0888,35.1599,35.0675,35.0888,631883.0
2021-05-26 15:30:00,49.33,49.48,49.3,49.43,926785.0,35.0817,35.1884,35.0603,35.1528,926785.0
2021-05-27 09:30:00,49.46,49.9,49.46,49.75,681688.0,35.1741,35.487,35.1741,35.3804,681688.0
2021-05-27 10:00:00,49.76,49.77,49.63,49.72,216529.0,35.3875,35.3946,35.295,35.359,216529.0
2021-05-27 10:30:00,49.72,49.73,49.57,49.59,188538.0,35.359,35.3661,35.2524,35.2666,188538.0
2021-05-27 11:00:00,49.59,49.59,49.35,49.38,358167.0,35.2666,35.2666,35.0959,35.1172,358167.0
2021-05-27 11:30:00,49.38,49.5,49.33,49.48,234835.0,35.1172,35.2026,35.0817,35.1884,234835.0
2021-05-27 12:00:00,49.48,49.49,49.38,49.43,146034.0,35.1884,35.1955,35.1172,35.1528,146034.0
2021-05-27 12:30:00,49.43,49.47,49.38,49.42,186190.0,35.1528,35.1812,35.1172,35.1457,186190.0
2021-05-27 13:00:00,49.41,49.46,49.39,49.42,147062.0,35.1386,35.1741,35.1244,35.1457,147062.0
2021-05-27 13:30:00,49.43,49.44,49.34,49.36,217919.0,35.1528,35.1599,35.0888,35.103,217919.0
2021-05-27 14:00:00,49.35,49.35,49.24,49.29,196221.0,35.0959,35.0959,35.0177,35.0532,196221.0
2021-05-27 14:30:00,49.29,49.29,49.22,49.26,215766.0,35.0532,35.0532,35.0035,35.0319,215766.0
2021-05-27 15:00:00,49.25,49.25,49.15,49.16,341828.0,35.0248,35.0248,34.9537,34.9608,341828.0
2021-05-27 15:30:00,49.16,49.23,49.03,49.12,1775069.0,34.9608,35.0106,34.8683,34.9323,1775069.0
2021-05-28 09:30:00,49.3,49.71,49.27,49.59,607282.0,35.0603,35.3519,35.039,35.2666,607282.0
2021-05-28 10:00:00,49.6,49.61,49.4,49.43,252633.0,35.2737,35.2808,35.1315,35.1528,252633.0
2021-05-28 10:30:00,49.42,49.49,49.38,49.48,215055.0,35.1457,35.1955,35.1172,35.1884,215055.0
2021-05-28 11:00:00,49.48,49.48,49.38,49.46,157352.0,35.1884,35.1884,35.1172,35.1741,157352.0
2021-05-28 11:30:00,49.46,49.49,49.26,49.39,433557.0,35.1741,35.1955,35.0319,35.1244,433557.0
2021-05-28 12:00:00,49.38,49.46,49.34,49.46,166503.0,35.1172,35.1741,35.0888,35.1741,166503.0
2021-05-28 12:30:00,49.45,49.46,49.32,49.32,155521.0,35.167,35.1741,35.0746,35.0746,155521.0
2021-05-28 13:00:00,49.33,49.47,49.3,49.47,266374.0,35.0817,35.1812,35.0603,35.1812,266374.0
2021-05-28 13:30:00,49.47,49.49,49.39,49.46,239648.0,35.1812,35.1955,35.1244,35.1741,239648.0
2021-05-28 14:00:00,49.46,49.49,49.37,49.41,252307.0,35.1741,35.1955,35.1101,35.1386,252307.0
2021-05-28 14:30:00,49.4,49.41,49.35,49.37,315683.0,35.1315,35.1386,35.0959,35.1101,315683.0
2021-05-28 15:00:00,49.36,49.37,49.31,49.33,311048.0,35.103,35.1101,35.0675,35.0817,311048.0
2021-05-28 15:30:00,49.33,49.47,49.17,49.22,1483441.0,35.0817,35.1812,34.9679,35.0035,1483441.0
2021-06-01 09:30:00,49.58,49.64,49.34,49.64,646615.0,35.2595,35.3021,35.0888,35.3021,646615.0
2021-06-01 10:00:00,49.62,49.79,49.62,49.7,386513.0,35.2879,35.4088,35.2879,35.3448,386513.0
2021-06-01 10:30:00,49.69,49.75,49.6,49.72,311680.0,35.3377,35.3804,35.2737,35.359,311680.0
2021-06-01 11:00:00,49.72,49.84,49.69,49.79,243054.0,35.359,35.4444,35.3377,35.4088,243054.0
2021-06-01 11:30:00,49.79,49.85,49.75,49.81,172433.0,35.4088,35.4515,35.3804,35.423,172433.0
2021-06-01 12:00:00,49.82,49.83,49.66,49.67,132092.0,35.4302,35.4373,35.3164,35.3235,132092.0
2021-06-01 12:30:00,49.66,49.66,49.53,49.54,232122.0,35.3164,35.3164,35.2239,35.231,232122.0
2021-06-01 13:00:00,49.55,49.55,49.34,49.35,276025.0,35.2381,35.2381,35.0888,35.0959,276025.0
2021-06-01 13:30:00,49.35,49.39,49.33,49.35,183063.0,35.0959,35.1244,35.0817,35.0959,183063.0
2021-06-01 14:00:00,49.35,49.43,49.33,49.38,158166.0,35.0959,35.1528,35.0817,35.1172,158166.0
2021-06-01 14:30:00,49.37,49.37,49.25,49.32,310595.0,35.1101,35.1101,35.0248,35.0746,310595.0
2021-06-01 15:00:00,49.33,49.37,49.31,49.34,198931.0,35.0817,35.1101,35.0675,35.0888,198931.0
2021-06-01 15:30:00,49.34,49.41,49.27,49.37,702641.0,35.0888,35.1386,35.039,35.1101,702641.0
2021-06-02 09:30:00,49.5,49.57,49.25,49.51,533857.0,35.2026,35.2524,35.0248,35.2097,533857.0
2021-06-02 10:00:00,49.52,49.54,49.33,49.5,284865.0,35.2168,35.231,35.0817,35.2026,284865.0
2021-06-02 10:30:00,49.5,49.5,49.35,49.47,226915.0,35.2026,35.2026,35.0959,35.1812,226915.0
2021-06-02 11:00:00,49.47,49.68,49.46,49.68,261316.0,35.1812,35.3306,35.1741,35.3306,261316.0
2021-06-02 11:30:00,49.68,49.74,49.65,49.66,219037.0,35.3306,35.3733,35.3093,35.3164,219037.0
2021-06-02 12:00:00,49.67,49.72,49.62,49.71,156265.0,35.3235,35.359,35.2879,35.3519,156265.0
2021-06-02 12:30:00,49.71,49.73,49.64,49.66,146736.0,35.3519,35.3661,35.3021,35.3164,146736.0
2021-06-02 13:00:00,49.67,49.69,49.61,49.66,156470.0,35.3235,35.3377,35.2808,35.3164,156470.0
2021-06-02 13:30:00,49.66,49.68,49.62,49.63,154250.0,35.3164,35.3306,35.2879,35.295,154250.0
2021-06-02 14:00:00,49.63,49.66,49.47,49.47,203326.0,35.295,35.3164,35.1812,35.1812,203326.0
2021-06-02 14:30:00,49.47,49.51,49.43,49.48,209475.0,35.1812,35.2097,35.1528,35.1884,209475.0
2021-06-02 15:00:00,49.48,49.56,49.46,49.55,245580.0,35.1884,35.2453,35.1741,35.2381,245580.0
2021-06-02 15:30:00,49.55,49.55,49.45,49.51,815795.0,35.2381,35.2381,35.167,35.2097,815795.0
2021-06-03 09:30:00,49.46,49.52,49.29,49.43,554099.0,35.1741,35.2168,35.0532,35.1528,554099.0
2021-06-03 10:00:00,49.41,49.69,49.41,49.67,457532.0,35.1386,35.3377,35.1386,35.3235,457532.0
2021-06-03 10:30:00,49.66,49.67,49.52,49.66,221775.0,35.3164,35.3235,35.2168,35.3164,221775.0
2021-06-03 11:00:00,49.66,49.75,49.64,49.68,183620.0,35.3164,35.3804,35.3021,35.3306,183620.0
2021-06-03 11:30:00,49.68,49.74,49.63,49.72,177261.0,35.3306,35.3733,35.295,35.359,177261.0
2021-06-03 12:00:00,49.72,49.75,49.68,49.7,138394.0,35.359,35.3804,35.3306,35.3448,138394.0
2021-06-03 12:30:00,49.69,49.75,49.58,49.62,167784.0,35.3377,35.3804,35.2595,35.2879,167784.0
2021-06-03 13:00:00,49.62,49.66,49.58,49.66,130189.0,35.2879,35.3164,35.2595,35.3164,130189.0
2021-06-03 13:30:00,49.66,49.72,49.63,49.7,105884.0,35.3164,35.359,35.295,35.3448,105884.0
2021-06-03 14:00:00,49.7,49.71,49.6,49.62,100480.0,35.3448,35.3519,35.2737,35.2879,100480.0
2021-06-03 14:30:00,49.62,49.68,49.61,49.65,137623.0,35.2879,35.3306,35.2808,35.3093,137623.0
2021-06-03 15:00:00,49.65,49.72,49.6,49.7,138508.0,35.3093,35.359,35.2737,35.3448,138508.0
2021-06-03 15:30:00,49.71,49.91,49.7,49.78,775221.0,35.3519,35.4942,35.3448,35.4017,775221.0
2021-06-04 09:30:00,49.95,50.08,49.87,49.9,477825.0,35.5226,35.6151,35.4657,35.487,477825.0
2021-06-04 10:00:00,49.89,49.94,49.82,49.83,269930.0,35.4799,35.5155,35.4302,35.4373,269930.0
2021-06-04 10:30:00,49.82,49.88,49.78,49.78,238290.0,35.4302,35.4728,35.4017,35.4017,238290.0
2021-06-04 11:00:00,49.79,49.86,49.68,49.71,308318.0,35.4088,35.4586,35.3306,35.3519,308318.0
2021-06-04 11:30:00,49.7,49.78,49.63,49.65,286073.0,35.3448,35.4017,35.295,35.3093,286073.0
2021-06-04 12:00:00,49.66,49.72,49.58,49.59,278529.0,35.3164,35.359,35.2595,35.2666,278529.0
2021-06-04 12:30:00,49.59,49.67,49.57,49.64,157003.0,35.2666,35.3235,35.2524,35.3021,157003.0
2021-06-04 13:00:00,49.63,49.67,49.59,49.61,166243.0,35.295,35.3235,35.2666,35.2808,166243.0
2021-06-04 13:30:00,49.61,49.67,49.6,49.65,164314.0,35.2808,35.3235,35.2737,35.3093,164314.0
2021-06-04 14:00:00,49.65,49.78,49.64,49.76,158675.0,35.3093,35.4017,35.3021,35.3875,158675.0
2021-06-04 14:30:00,49.76,49.84,49.75,49.79,191166.0,35.3875,35.4444,35.3804,35.4088,191166.0
2021-06-04 15:00:00,49.79,49.84,49.76,49.84,228137.0,35.4088,35.4444,35.3875,35.4444,228137.0
2021-06-04 15:30:00,49.84,49.89,49.76,49.77,863166.0,35.4444,35.4799,35.3875,35.3946,863166.0
2021-06-07 09:30:00,50.0,50.34,50.0,50.28,744563.0,35.5582,35.8,35.5582,35.7573,744563.0
2021-06-07 10:00:00,50.29,50.36,50.19,50.26,474730.0,35.7644,35.8142,35.6933,35.7431,474730.0
2021-06-07 10:30:00,50.26,50.3,50.15,50.18,396250.0,35.7431,35.7715,35.6648,35.6862,396250.0
2021-06-07 11:00:00,50.18,50.24,50.16,50.18,269300.0,35.6862,35.7288,35.6719,35.6862,269300.0
2021-06-07 11:30:00,50.18,50.2,50.09,50.13,231813.0,35.6862,35.7004,35.6222,35.6506,231813.0
2021-06-07 12:00:00,50.13,50.2,50.1,50.17,235274.0,35.6506,35.7004,35.6293,35.6791,235274.0
2021-06-07 12:30:00,50.18,50.29,50.15,50.27,193324.0,35.6862,35.7644,35.6648,35.7502,193324.0
2021-06-07 13:00:00,50.27,50.29,50.22,50.24,180097.0,35.7502,35.7644,35.7146,35.7288,180097.0
2021-06-07 13:30:00,50.25,50.25,50.17,50.18,216777.0,35.736,35.736,35.6791,35.6862,216777.0
2021-06-07 14:00:00,50.18,50.2,50.12,50.16,205641.0,35.6862,35.7004,35.6435,35.6719,205641.0
2021-06-07 14:30:00,50.17,50.34,50.16,50.28,306021.0,35.6791,35.8,35.6719,35.7573,306021.0
2021-06-07 15:00:00,50.29,50.37,50.29,50.31,269435.0,35.7644,35.8213,35.7644,35.7786,269435.0
2021-06-07 15:30:00,50.32,50.52,50.3,50.48,1136353.0,35.7857,35.928,35.7715,35.8995,1136353.0
2021-06-08 09:30:00,50.55,50.55,50.05,50.06,724684.0,35.9493,35.9493,35.5937,35.6008,724684.0
2021-06-08 10:00:00,50.05,50.18,50.02,50.05,428887.0,35.5937,35.6862,35.5724,35.5937,428887.0
2021-06-08 10:30:00,50.05,50.06,49.91,50.05,448525.0,35.5937,35.6008,35.4942,35.5937,448525.0
2021-06-08 11:00:00,50.05,50.1,49.74,49.78,499682.0,35.5937,35.6293,35.3733,35.4017,499682.0
2021-06-08 11:30:00,49.78,49.93,49.77,49.91,220320.0,35.4017,35.5084,35.3946,35.4942,220320.0
2021-06-08 12:00:00,49.9,50.01,49.9,49.97,219242.0,35.487,35.5653,35.487,35.5368,219242.0
2021-06-08 12:30:00,49.98,50.07,49.96,49.98,264912.0,35.5439,35.6079,35.5297,35.5439,264912.0
2021-06-08 13:00:00,49.97,49.99,49.84,49.86,261341.0,35.5368,35.5511,35.4444,35.4586,261341.0
2021-06-08 13:30:00,49.86,49.96,49.85,49.94,220750.0,35.4586,35.5297,35.4515,35.5155,220750.0
2021-06-08 14:00:00,49.94,49.99,49.92,49.95,231389.0,35.5155,35.5511,35.5013,35.5226,231389.0
2021-06-08 14:30:00,49.95,49.96,49.86,49.89,328197.0,35.5226,35.5297,35.4586,35.4799,328197.0
2021-06-08 15:00:00,49.9,49.95,49.86,49.91,310394.0,35.487,35.5226,35.4586,35.4942,310394.0
2021-06-08 15:30:00,49.9,49.91,49.81,49.89,1379272.0,35.487,35.4942,35.423,35.4799,1379272.0
2021-06-09 09:30:00,49.98,50.09,49.78,50.05,571306.0,35.5439,35.6222,35.4017,35.5937,571306.0
2021-06-09 10:00:00,50.06,50.19,50.05,50.15,350741.0,35.6008,35.6933,35.5937,35.6648,350741.0
2021-06-09 10:30:00,50.16,50.29,50.13,50.28,276985.0,35.6719,35.7644,35.6506,35.7573,276985.0
2021-06-09 11:00:00,50.28,50.36,50.21,50.22,296985.0,35.7573,35.8142,35.7075,35.7146,296985.0
2021-06-09 11:30:00,50.23,50.27,50.17,50.2,188840.0,35.7217,35.7502,35.6791,35.7004,188840.0
2021-06-09 12:00:00,50.2,50.21,50.14,50.16,151249.0,35.7004,35.7075,35.6577,35.6719,151249.0
2021-06-09 12:30:00,50.16,50.17,50.11,50.12,144549.0,35.6719,35.6791,35.6364,35.6435,144549.0
2021-06-09 13:00:00,50.11,50.15,50.05,50.15,184147.0,35.6364,35.6648,35.5937,35.6648,184147.0
2021-06-09 13:30:00,50.15,50.21,50.12,50.14,207779.0,35.6648,35.7075,35.6435,35.6577,207779.0
2021-06-09 14:00:00,50.14,50.16,50.09,50.15,153616.0,35.6577,35.6719,35.6222,35.6648,153616.0
2021-06-09 14:30:00,50.14,50.2,50.09,50.12,217405.0,35.6577,35.7004,35.6222,35.6435,217405.0
2021-06-09 15:00:00,50.12,50.12,50.03,50.05,218756.0,35.6435,35.6435,35.5795,35.5937,218756.0
2021-06-09 15:30:00,50.05,50.07,49.86,49.91,1089149.0,35.5937,35.6079,35.4586,35.4942,1089149.0
2021-06-10 09:30:00,50.23,50.53,50.19,50.29,594381.0,35.7217,35.9351,35.6933,35.7644,594381.0
2021-06-10 10:00:00,50.3,50.46,50.3,50.41,378592.0,35.7715,35.8853,35.7715,35.8497,378592.0
2021-06-10 10:30:00,50.41,50.44,50.19,50.3,283146.0,35.8497,35.8711,35.6933,35.7715,283146.0
2021-06-10 11:00:00,50.29,50.35,50.23,50.35,315096.0,35.7644,35.8071,35.7217,35.8071,315096.0
2021-06-10 11:30:00,50.35,50.37,50.28,50.29,233035.0,35.8071,35.8213,35.7573,35.7644,233035.0
2021-06-10 12:00:00,50.3,50.31,50.17,50.2,198875.0,35.7715,35.7786,35.6791,35.7004,198875.0
2021-06-10 12:30:00,50.19,50.27,50.15,50.23,209022.0,35.6933,35.7502,35.6648,35.7217,209022.0
2021-06-10 13:00:00,50.23,50.36,50.21,50.28,307111.0,35.7217,35.8142,35.7075,35.7573,307111.0
2021-06-10 13:30:00,50.28,50.32,50.24,50.31,146750.0,35.7573,35.7857,35.7288,35.7786,146750.0
2021-06-10 14:00:00,50.31,50.33,50.18,50.19,265918.0,35.7786,35.7928,35.6862,35.6933,265918.0
2021-06-10 14:30:00,50.2,50.27,50.19,50.25,244892.0,35.7004,35.7502,35.6933,35.736,244892.0
2021-06-10 15:00:00,50.25,50.25,50.16,50.18,298305.0,35.736,35.736,35.6719,35.6862,298305.0
2021-06-10 15:30:00,50.18,50.22,50.09,50.13,711215.0,35.6862,35.7146,35.6222,35.6506,711215.0
2021-06-11 09:30:00,50.25,50.36,49.81,49.82,1348467.0,35.736,35.8142,35.423,35.4302,1348467.0
2021-06-11 10:00:00,49.82,49.9,49.62,49.66,1128189.0,35.4302,35.487,35.2879,35.3164,1128189.0
2021-06-11 10:30:00,49.66,49.68,49.53,49.56,783326.0,35.3164,35.3306,35.2239,35.2453,783326.0
2021-06-11 11:00:00,49.55,49.62,49.34,49.41,1075952.0,35.2381,35.2879,35.0888,35.1386,1075952.0
2021-06-11 11:30:00,49.41,49.48,49.36,49.43,595832.0,35.1386,35.1884,35.103,35.1528,595832.0
2021-06-11 12:00:00,49.44,49.49,49.41,49.47,411855.0,35.1599,35.1955,35.1386,35.1812,411855.0
2021-06-11 12:30:00,49.47,49.48,49.34,49.34,521097.0,35.1812,35.1884,35.0888,35.0888,521097.0
2021-06-11 13:00:00,49.35,49.45,49.33,49.39,518416.0,35.0959,35.167,35.0817,35.1244,518416.0
2021-06-11 13:30:00,49.39,49.46,49.36,49.45,475698.0,35.1244,35.1741,35.103,35.167,475698.0
2021-06-11 14:00:00,49.45,49.49,49.38,49.44,469588.0,35.167,35.1955,35.1172,35.1599,469588.0
2021-06-11 14:30:00,49.44,49.48,49.39,49.48,504023.0,35.1599,35.1884,35.1244,35.1884,504023.0
2021-06-11 15:00:00,49.48,49.54,49.43,49.53,568300.0,35.1884,35.231,35.1528,35.2239,568300.0
2021-06-11 15:30:00,49.53,49.79,49.51,49.76,2101912.0,35.2239,35.4088,35.2097,35.3875,2101912.0
2021-06-14 09:30:00,48.93,48.95,47.84,47.95,2089885.0,35.4196,35.4341,34.6306,34.7102,2089885.0
2021-06-14 10:00:00,47.95,47.97,47.67,47.78,1087017.0,34.7102,34.7247,34.5075,34.5872,1087017.0
2021-06-14 10:30:00,47.78,47.79,47.55,47.56,1097853.0,34.5872,34.5944,34.4207,34.4279,1097853.0
2021-06-14 11:00:00,47.56,47.68,47.43,47.47,874317.0,34.4279,34.5148,34.3338,34.3628,874317.0
2021-06-14 11:30:00,47.47,47.68,47.46,47.55,675879.0,34.3628,34.5148,34.3555,34.4207,675879.0
2021-06-14 12:00:00,47.55,47.64,47.52,47.6,550674.0,34.4207,34.4858,34.399,34.4569,550674.0
2021-06-14 12:30:00,47.59,47.62,47.54,47.56,382341.0,34.4496,34.4713,34.4134,34.4279,382341.0
2021-06-14 13:00:00,47.57,47.62,47.53,47.56,465954.0,34.4351,34.4713,34.4062,34.4279,465954.0
2021-06-14 13:30:00,47.56,47.59,47.53,47.58,664991.0,34.4279,34.4496,34.4062,34.4424,664991.0
2021-06-14 14:00:00,47.58,47.68,47.53,47.68,480642.0,34.4424,34.5148,34.4062,34.5148,480642.0
2021-06-14 14:30:00,47.68,47.92,47.68,47.9,603754.0,34.5148,34.6885,34.5148,34.674,603754.0
2021-06-14 15:00:00,47.91,48.02,47.86,47.87,510448.0,34.6813,34.7609,34.6451,34.6523,510448.0
2021-06-14 15:30:00,47.87,48.09,47.86,48.08,1638002.0,34.6523,34.8116,34.6451,34.8043,1638002.0
2021-06-15 09:30:00,48.2,48.44,47.88,47.98,707134.0,34.8912,35.0649,34.6596,34.7319,707134.0
2021-06-15 10:00:00,47.98,48.15,47.97,48.11,451287.0,34.7319,34.855,34.7247,34.826,451287.0
2021-06-15 10:30:00,48.11,48.17,47.94,48.04,554112.0,34.826,34.8695,34.703,34.7754,554112.0
2021-06-15 11:00:00,48.04,48.16,47.96,48.07,312085.0,34.7754,34.8622,34.7175,34.7971,312085.0
2021-06-15 11:30:00,48.08,48.08,47.75,47.78,404137.0,34.8043,34.8043,34.5654,34.5872,404137.0
2021-06-15 12:00:00,47.78,47.87,47.75,47.77,261314.0,34.5872,34.6523,34.5654,34.5799,261314.0
2021-06-15 12:30:00,47.76,47.83,47.75,47.79,223179.0,34.5727,34.6234,34.5654,34.5944,223179.0
2021-06-15 13:00:00,47.78,47.83,47.77,47.81,185136.0,34.5872,34.6234,34.5799,34.6089,185136.0
2021-06-15 13:30:00,47.8,47.85,47.76,47.85,219561.0,34.6016,34.6378,34.5727,34.6378,219561.0
2021-06-15 14:00:00,47.85,47.91,47.81,47.88,307440.0,34.6378,34.6813,34.6089,34.6596,307440.0
2021-06-15 14:30:00,47.88,48.0,47.86,47.98,247225.0,34.6596,34.7464,34.6451,34.7319,247225.0
2021-06-15 15:00:00,47.97,47.97,47.87,47.91,263297.0,34.7247,34.7247,34.6523,34.6813,263297.0
2021-06-15 15:30:00,47.91,47.96,47.85,47.92,984105.0,34.6813,34.7175,34.6378,34.6885,984105.0
2021-06-16 09:30:00,47.91,48.01,47.72,47.88,685041.0,34.6813,34.7537,34.5437,34.6596,685041.0
2021-06-16 10:00:00,47.88,47.9,47.67,47.72,306671.0,34.6596,34.674,34.5075,34.5437,306671.0
2021-06-16 10:30:00,47.72,47.82,47.67,47.8,368565.0,34.5437,34.6161,34.5075,34.6016,368565.0
2021-06-16 11:00:00,47.8,47.84,47.76,47.81,273750.0,34.6016,34.6306,34.5727,34.6089,273750.0
2021-06-16 11:30:00,47.8,47.83,47.76,47.82,278506.0,34.6016,34.6234,34.5727,34.6161,278506.0
2021-06-16 12:00:00,47.82,47.84,47.68,47.71,346604.0,34.6161,34.6306,34.5148,34.5365,346604.0
2021-06-16 12:30:00,47.71,47.71,47.54,47.61,408707.0,34.5365,34.5365,34.4134,34.4641,408707.0
2021-06-16 13:00:00,47.62,47.67,47.52,47.55,267352.0,34.4713,34.5075,34.399,34.4207,267352.0
2021-06-16 13:30:00,47.55,47.57,47.43,47.48,448675.0,34.4207,34.4351,34.3338,34.37,448675.0
2021-06-16 14:00:00,47.47,47.47,47.19,47.26,593038.0,34.3628,34.3628,34.1601,34.2107,593038.0
2021-06-16 14:30:00,47.27,47.36,47.19,47.34,612349.0,34.218,34.2831,34.1601,34.2687,612349.0
2021-06-16 15:00:00,47.34,47.44,47.32,47.39,548487.0,34.2687,34.341,34.2542,34.3048,548487.0
2021-06-16 15:30:00,47.4,47.5,47.36,47.37,1164789.0,34.3121,34.3845,34.2831,34.2904,1164789.0
2021-06-17 09:30:00,47.24,47.55,47.21,47.24,691370.0,34.1963,34.4207,34.1746,34.1963,691370.0
2021-06-17 10:00:00,47.23,47.34,47.16,47.21,507623.0,34.189,34.2687,34.1384,34.1746,507623.0
2021-06-17 10:30:00,47.21,47.29,47.12,47.15,530175.0,34.1746,34.2325,34.1094,34.1311,530175.0
2021-06-17 11:00:00,47.16,47.17,47.04,47.09,495755.0,34.1384,34.1456,34.0515,34.0877,495755.0
2021-06-17 11:30:00,47.1,47.14,46.95,46.96,507651.0,34.0949,34.1239,33.9863,33.9936,507651.0
2021-06-17 12:00:00,46.95,46.96,46.76,46.79,429666.0,33.9863,33.9936,33.8488,33.8705,429666.0
2021-06-17 12:30:00,46.79,46.94,46.76,46.91,329923.0,33.8705,33.9791,33.8488,33.9574,329923.0
2021-06-17 13:00:00,46.9,47.01,46.89,46.97,305069.0,33.9501,34.0298,33.9429,34.0008,305069.0
2021-06-17 13:30:00,46.96,47.02,46.92,46.94,207938.0,33.9936,34.037,33.9646,33.9791,207938.0
2021-06-17 14:00:00,46.95,47.01,46.92,46.96,247997.0,33.9863,34.0298,33.9646,33.9936,247997.0
2021-06-17 14:30:00,46.96,46.97,46.9,46.91,245945.0,33.9936,34.0008,33.9501,33.9574,245945.0
2021-06-17 15:00:00,46.91,47.04,46.89,47.0,234309.0,33.9574,34.0515,33.9429,34.0225,234309.0
2021-06-17 15:30:00,47.0,47.01,46.83,46.87,1099087.0,34.0225,34.0298,33.8995,33.9284,1099087.0
2021-06-18 09:30:00,46.52,46.63,46.11,46.3,2428753.0,33.6751,33.7547,33.3783,33.5158,2428753.0
2021-06-18 10:00:00,46.3,46.35,46.04,46.07,664440.0,33.5158,33.552,33.3276,33.3493,664440.0
2021-06-18 10:30:00,46.07,46.12,45.96,46.0,685702.0,33.3493,33.3855,33.2697,33.2987,685702.0
2021-06-18 11:00:00,45.99,46.15,45.98,46.1,543366.0,33.2914,33.4072,33.2842,33.371,543366.0
2021-06-18 11:30:00,46.1,46.24,46.09,46.19,441422.0,33.371,33.4724,33.3638,33.4362,441422.0
2021-06-18 12:00:00,46.18,46.19,46.06,46.1,423469.0,33.429,33.4362,33.3421,33.371,423469.0
2021-06-18 12:30:00,46.1,46.12,45.97,46.05,478325.0,33.371,33.3855,33.2769,33.3348,478325.0
2021-06-18 13:00:00,46.05,46.12,45.98,46.0,337805.0,33.3348,33.3855,33.2842,33.2987,337805.0
2021-06-18 13:30:00,46.0,46.08,45.94,46.04,404311.0,33.2987,33.3566,33.2552,33.3276,404311.0
2021-06-18 14:00:00,46.04,46.08,45.98,45.99,319289.0,33.3276,33.3566,33.2842,33.2914,319289.0
2021-06-18 14:30:00,45.99,46.07,45.95,46.04,534209.0,33.2914,33.3493,33.2625,33.3276,534209.0
2021-06-18 15:00:00,46.05,46.09,45.99,46.05,508186.0,33.3348,33.3638,33.2914,33.3348,508186.0
2021-06-18 15:30:00,46.05,46.4,45.97,46.25,2915108.0,33.3348,33.5882,33.2769,33.4796,2915108.0
2021-06-21 09:30:00,46.75,47.18,46.73,47.04,991905.0,33.8416,34.1528,33.8271,34.0515,991905.0
2021-06-21 10:00:00,47.03,47.22,47.01,47.21,552458.0,34.0443,34.1818,34.0298,34.1746,552458.0
2021-06-21 10:30:00,47.21,47.23,47.1,47.13,384534.0,34.1746,34.189,34.0949,34.1166,384534.0
2021-06-21 11:00:00,47.13,47.16,47.01,47.14,336764.0,34.1166,34.1384,34.0298,34.1239,336764.0
2021-06-21 11:30:00,47.14,47.29,47.13,47.23,374475.0,34.1239,34.2325,34.1166,34.189,374475.0
2021-06-21 12:00:00,47.24,47.28,47.18,47.23,318275.0,34.1963,34.2252,34.1528,34.189,318275.0
2021-06-21 12:30:00,47.24,47.25,47.14,47.19,255726.0,34.1963,34.2035,34.1239,34.1601,255726.0
2021-06-21 13:00:00,47.2,47.33,47.18,47.33,339845.0,34.1673,34.2614,34.1528,34.2614,339845.0
2021-06-21 13:30:00,47.33,47.41,47.3,47.33,357330.0,34.2614,34.3193,34.2397,34.2614,357330.0
2021-06-21 14:00:00,47.33,47.4,47.31,47.37,249712.0,34.2614,34.3121,34.2469,34.2904,249712.0
2021-06-21 14:30:00,47.37,47.45,47.36,47.4,287362.0,34.2904,34.3483,34.2831,34.3121,287362.0
2021-06-21 15:00:00,47.4,47.45,47.35,47.43,347489.0,34.3121,34.3483,34.2759,34.3338,347489.0
2021-06-21 15:30:00,47.43,47.48,47.27,47.28,1019511.0,34.3338,34.37,34.218,34.2252,1019511.0
2021-06-22 09:30:00,47.19,47.34,47.14,47.24,529697.0,34.1601,34.2687,34.1239,34.1963,529697.0
2021-06-22 10:00:00,47.24,47.33,47.2,47.3,256038.0,34.1963,34.2614,34.1673,34.2397,256038.0
2021-06-22 10:30:00,47.3,47.45,47.3,47.41,251748.0,34.2397,34.3483,34.2397,34.3193,251748.0
2021-06-22 11:00:00,47.41,47.54,47.34,47.44,255946.0,34.3193,34.4134,34.2687,34.341,255946.0
2021-06-22 11:30:00,47.44,47.51,47.43,47.44,183077.0,34.341,34.3917,34.3338,34.341,183077.0
2021-06-22 12:00:00,47.44,47.45,47.32,47.35,155024.0,34.341,34.3483,34.2542,34.2759,155024.0
2021-06-22 12:30:00,47.36,47.36,47.29,47.32,144988.0,34.2831,34.2831,34.2325,34.2542,144988.0
2021-06-22 13:00:00,47.31,47.38,47.3,47.34,167082.0,34.2469,34.2976,34.2397,34.2687,167082.0
2021-06-22 13:30:00,47.34,47.35,47.25,47.29,190404.0,34.2687,34.2759,34.2035,34.2325,190404.0
2021-06-22 14:00:00,47.29,47.33,47.24,47.26,138484.0,34.2325,34.2614,34.1963,34.2107,138484.0
2021-06-22 14:30:00,47.25,47.37,47.24,47.25,198827.0,34.2035,34.2904,34.1963,34.2035,198827.0
2021-06-22 15:00:00,47.25,47.36,47.24,47.34,233276.0,34.2035,34.2831,34.1963,34.2687,233276.0
2021-06-22 15:30:00,47.34,47.37,47.22,47.23,609979.0,34.2687,34.2904,34.1818,34.189,609979.0
2021-06-23 09:30:00,47.24,47.34,47.14,47.3,394211.0,34.1963,34.2687,34.1239,34.2397,394211.0
2021-06-23 10:00:00,47.3,47.35,47.22,47.29,249666.0,34.2397,34.2759,34.1818,34.2325,249666.0
2021-06-23 10:30:00,47.3,47.41,47.25,47.41,241915.0,34.2397,34.3193,34.2035,34.3193,241915.0
2021-06-23 11:00:00,47.41,47.43,47.2,47.2,187203.0,34.3193,34.3338,34.1673,34.1673,187203.0
2021-06-23 11:30:00,47.21,47.29,47.19,47.23,157313.0,34.1746,34.2325,34.1601,34.189,157313.0
2021-06-23 12:00:00,47.23,47.3,47.21,47.27,149841.0,34.189,34.2397,34.1746,34.218,149841.0
2021-06-23 12:30:00,47.27,47.28,47.17,47.2,133552.0,34.218,34.2252,34.1456,34.1673,133552.0
2021-06-23 13:00:00,47.2,47.25,47.18,47.23,134056.0,34.1673,34.2035,34.1528,34.189,134056.0
2021-06-23 13:30:00,47.23,47.24,47.16,47.19,133794.0,34.189,34.1963,34.1384,34.1601,133794.0
2021-06-23 14:00:00,47.18,47.19,47.12,47.15,196100.0,34.1528,34.1601,34.1094,34.1311,196100.0
2021-06-23 14:30:00,47.14,47.15,47.09,47.11,172435.0,34.1239,34.1311,34.0877,34.1022,172435.0
2021-06-23 15:00:00,47.11,47.18,47.09,47.14,206200.0,34.1022,34.1528,34.0877,34.1239,206200.0
2021-06-23 15:30:00,47.14,47.15,46.96,47.04,913674.0,34.1239,34.1311,33.9936,34.0515,913674.0
2021-06-24 09:30:00,47.01,47.26,46.97,47.12,556848.0,34.0298,34.2107,34.0008,34.1094,556848.0
2021-06-24 10:00:00,47.12,47.31,47.11,47.25,307494.0,34.1094,34.2469,34.1022,34.2035,307494.0
2021-06-24 10:30:00,47.25,47.36,47.21,47.27,223745.0,34.2035,34.2831,34.1746,34.218,223745.0
2021-06-24 11:00:00,47.28,47.31,47.22,47.29,238843.0,34.2252,34.2469,34.1818,34.2325,238843.0
2021-06-24 11:30:00,47.29,47.34,47.27,47.27,136975.0,34.2325,34.2687,34.218,34.218,136975.0
2021-06-24 12:00:00,47.28,47.35,47.23,47.34,165966.0,34.2252,34.2759,34.189,34.2687,165966.0
2021-06-24 12:30:00,47.33,47.46,47.32,47.43,189541.0,34.2614,34.3555,34.2542,34.3338,189541.0
2021-06-24 13:00:00,47.42,47.49,47.4,47.45,173811.0,34.3266,34.3772,34.3121,34.3483,173811.0
2021-06-24 13:30:00,47.46,47.55,47.45,47.49,197546.0,34.3555,34.4207,34.3483,34.3772,197546.0
2021-06-24 14:00:00,47.49,47.5,47.4,47.48,185424.0,34.3772,34.3845,34.3121,34.37,185424.0
2021-06-24 14:30:00,47.49,47.53,47.46,47.52,158206.0,34.3772,34.4062,34.3555,34.399,158206.0
2021-06-24 15:00:00,47.52,47.52,47.43,47.45,169943.0,34.399,34.399,34.3338,34.3483,169943.0
2021-06-24 15:30:00,47.45,47.51,47.4,47.42,573548.0,34.3483,34.3917,34.3121,34.3266,573548.0
2021-06-25 09:30:00,47.38,47.47,47.3,47.46,483841.0,34.2976,34.3628,34.2397,34.3555,483841.0
2021-06-25 10:00:00,47.47,47.49,47.37,47.38,279793.0,34.3628,34.3772,34.2904,34.2976,279793.0
2021-06-25 10:30:00,47.38,47.4,47.31,47.37,286779.0,34.2976,34.3121,34.2469,34.2904,286779.0
2021-06-25 11:00:00,47.38,47.48,47.36,47.44,202063.0,34.2976,34.37,34.2831,34.341,202063.0
2021-06-25 11:30:00,47.45,47.5,47.4,47.48,187557.0,34.3483,34.3845,34.3121,34.37,187557.0
2021-06-25 12:00:00,47.47,47.55,47.45,47.51,191361.0,34.3628,34.4207,34.3483,34.3917,191361.0
2021-06-25 12:30:00,47.51,47.6,47.5,47.55,165682.0,34.3917,34.4569,34.3845,34.4207,165682.0
2021-06-25 13:00:00,47.55,47.56,47.49,47.52,134576.0,34.4207,34.4279,34.3772,34.399,134576.0
2021-06-25 13:30:00,47.52,47.55,47.49,47.54,156076.0,34.399,34.4207,34.3772,34.4134,156076.0
2021-06-25 14:00:00,47.55,47.62,47.52,47.62,176880.0,34.4207,34.4713,34.399,34.4713,176880.0
2021-06-25 14:30:00,47.62,47.62,47.53,47.55,181587.0,34.4713,34.4713,34.4062,34.4207,181587.0
2021-06-25 15:00:00,47.55,47.64,47.54,47.55,340791.0,34.4207,34.4858,34.4134,34.4207,340791.0
2021-06-25 15:30:00,47.55,47.64,47.43,47.62,2121530.0,34.4207,34.4858,34.3338,34.4713,2121530.0
2021-06-28 09:30:00,47.67,47.7,47.28,47.53,523217.0,34.5075,34.5293,34.2252,34.4062,523217.0
2021-06-28 10:00:00,47.53,47.54,47.42,47.5,211142.0,34.4062,34.4134,34.3266,34.3845,211142.0
2021-06-28 10:30:00,47.5,47.52,47.41,47.44,211456.0,34.3845,34.399,34.3193,34.341,211456.0
2021-06-28 11:00:00,47.44,47.61,47.33,47.34,262082.0,34.341,34.4641,34.2614,34.2687,262082.0
2021-06-28 11:30:00,47.34,47.4,47.33,47.34,194716.0,34.2687,34.3121,34.2614,34.2687,194716.0
2021-06-28 12:00:00,47.34,47.41,47.23,47.23,216524.0,34.2687,34.3193,34.189,34.189,216524.0
2021-06-28 12:30:00,47.24,47.26,47.17,47.17,190261.0,34.1963,34.2107,34.1456,34.1456,190261.0
2021-06-28 13:00:00,47.18,47.2,47.11,47.15,198365.0,34.1528,34.1673,34.1022,34.1311,198365.0
2021-06-28 13:30:00,47.16,47.31,47.14,47.3,186300.0,34.1384,34.2469,34.1239,34.2397,186300.0
2021-06-28 14:00:00,47.3,47.34,47.28,47.29,171432.0,34.2397,34.2687,34.2252,34.2325,171432.0
2021-06-28 14:30:00,47.3,47.31,47.15,47.16,261937.0,34.2397,34.2469,34.1311,34.1384,261937.0
2021-06-28 15:00:00,47.16,47.25,47.15,47.21,219477.0,34.1384,34.2035,34.1311,34.1746,219477.0
2021-06-28 15:30:00,47.22,47.25,47.13,47.19,785603.0,34.1818,34.2035,34.1166,34.1601,785603.0
2021-06-29 09:30:00,47.18,47.25,47.03,47.1,577582.0,34.1528,34.2035,34.0443,34.0949,577582.0
2021-06-29 10:00:00,47.11,47.26,47.09,47.19,372894.0,34.1022,34.2107,34.0877,34.1601,372894.0
2021-06-29 10:30:00,47.2,47.26,47.16,47.19,197254.0,34.1673,34.2107,34.1384,34.1601,197254.0
2021-06-29 11:00:00,47.19,47.22,47.09,47.09,151635.0,34.1601,34.1818,34.0877,34.0877,151635.0
2021-06-29 11:30:00,47.09,47.12,47.03,47.04,249149.0,34.0877,34.1094,34.0443,34.0515,249149.0
2021-06-29 12:00:00,47.04,47.1,47.03,47.07,161402.0,34.0515,34.0949,34.0443,34.0732,161402.0
2021-06-29 12:30:00,47.08,47.09,46.98,47.0,183606.0,34.0804,34.0877,34.0081,34.0225,183606.0
2021-06-29 13:00:00,46.99,47.0,46.81,46.81,234214.0,34.0153,34.0225,33.885,33.885,234214.0
2021-06-29 13:30:00,46.81,46.85,46.75,46.76,232127.0,33.885,33.914,33.8416,33.8488,232127.0
2021-06-29 14:00:00,46.76,46.83,46.74,46.78,197793.0,33.8488,33.8995,33.8343,33.8633,197793.0
2021-06-29 14:30:00,46.77,46.79,46.68,46.74,242132.0,33.856,33.8705,33.7909,33.8343,242132.0
2021-06-29 15:00:00,46.73,46.8,46.66,46.79,299196.0,33.8271,33.8778,33.7764,33.8705,299196.0
2021-06-29 15:30:00,46.78,46.81,46.72,46.78,739195.0,33.8633,33.885,33.8198,33.8633,739195.0
2021-06-30 09:30:00,46.85,47.24,46.84,47.09,490152.0,33.914,34.1963,33.9067,34.0877,490152.0
2021-06-30 10:00:00,47.09,47.14,46.97,47.14,187666.0,34.0877,34.1239,34.0008,34.1239,187666.0
2021-06-30 10:30:00,47.14,47.39,47.13,47.18,348829.0,34.1239,34.3048,34.1166,34.1528,348829.0
2021-06-30 11:00:00,47.18,47.29,47.14,47.25,249185.0,34.1528,34.2325,34.1239,34.2035,249185.0
2021-06-30 11:30:00,47.25,47.48,47.23,47.45,230577.0,34.2035,34.37,34.189,34.3483,230577.0
2021-06-30 12:00:00,47.44,47.56,47.43,47.53,195226.0,34.341,34.4279,34.3338,34.4062,195226.0
2021-06-30 12:30:00,47.53,47.79,47.51,47.66,1344261.0,34.4062,34.5944,34.3917,34.5003,1344261.0
2021-06-30 13:00:00,47.66,47.68,47.52,47.55,244749.0,34.5003,34.5148,34.399,34.4207,244749.0
2021-06-30 13:30:00,47.55,47.58,47.46,47.53,248086.0,34.4207,34.4424,34.3555,34.4062,248086.0
2021-06-30 14:00:00,47.54,47.58,47.48,47.58,242786.0,34.4134,34.4424,34.37,34.4424,242786.0
2021-06-30 14:30:00,47.57,47.58,47.45,47.46,205301.0,34.4351,34.4424,34.3483,34.3555,205301.0
2021-06-30 15:00:00,47.46,47.54,47.43,47.52,259071.0,34.3555,34.4134,34.3338,34.399,259071.0
2021-06-30 15:30:00,47.51,47.77,47.49,47.67,1422334.0,34.3917,34.5799,34.3772,34.5075,1422334.0
2021-07-01 09:30:00,47.64,48.03,47.64,47.97,787834.0,34.4858,34.7681,34.4858,34.7247,787834.0
2021-07-01 10:00:00,47.98,48.01,47.76,47.9,461263.0,34.7319,34.7537,34.5727,34.674,461263.0
2021-07-01 10:30:00,47.89,48.06,47.87,48.04,269849.0,34.6668,34.7899,34.6523,34.7754,269849.0
2021-07-01 11:00:00,48.03,48.06,47.93,48.02,273273.0,34.7681,34.7899,34.6957,34.7609,273273.0
2021-07-01 11:30:00,48.02,48.03,47.96,48.01,171637.0,34.7609,34.7681,34.7175,34.7537,171637.0
2021-07-01 12:00:00,48.01,48.19,48.0,48.18,210030.0,34.7537,34.884,34.7464,34.8767,210030.0
2021-07-01 12:30:00,48.18,48.2,48.14,48.14,165134.0,34.8767,34.8912,34.8478,34.8478,165134.0
2021-07-01 13:00:00,48.14,48.19,48.09,48.09,286521.0,34.8478,34.884,34.8116,34.8116,286521.0
2021-07-01 13:30:00,48.1,48.15,48.05,48.05,227163.0,34.8188,34.855,34.7826,34.7826,227163.0
2021-07-01 14:00:00,48.05,48.06,47.93,47.98,228303.0,34.7826,34.7899,34.6957,34.7319,228303.0
2021-07-01 14:30:00,47.97,48.0,47.86,47.91,154523.0,34.7247,34.7464,34.6451,34.6813,154523.0
2021-07-01 15:00:00,47.92,47.94,47.87,47.9,192296.0,34.6885,34.703,34.6523,34.674,192296.0
2021-07-01 15:30:00,47.89,47.9,47.7,47.83,924604.0,34.6668,34.674,34.5293,34.6234,924604.0
2021-07-02 09:30:00,47.83,47.86,47.6,47.72,349646.0,34.6234,34.6451,34.4569,34.5437,349646.0
2021-07-02 10:00:00,47.71,47.77,47.52,47.55,242795.0,34.5365,34.5799,34.399,34.4207,242795.0
2021-07-02 10:30:00,47.55,47.63,47.53,47.59,209951.0,34.4207,34.4786,34.4062,34.4496,209951.0
2021-07-02 11:00:00,47.59,47.6,47.41,47.51,362921.0,34.4496,34.4569,34.3193,34.3917,362921.0
2021-07-02 11:30:00,47.5,47.51,47.4,47.47,189172.0,34.3845,34.3917,34.3121,34.3628,189172.0
2021-07-02 12:00:00,47.46,47.48,47.42,47.46,166706.0,34.3555,34.37,34.3266,34.3555,166706.0
2021-07-02 12:30:00,47.46,47.66,47.45,47.64,229429.0,34.3555,34.5003,34.3483,34.4858,229429.0
2021-07-02 13:00:00,47.63,47.72,47.61,47.69,209611.0,34.4786,34.5437,34.4641,34.522,209611.0
2021-07-02 13:30:00,47.69,47.7,47.62,47.63,207097.0,34.522,34.5293,34.4713,34.4786,207097.0
2021-07-02 14:00:00,47.64,47.69,47.62,47.67,223028.0,34.4858,34.522,34.4713,34.5075,223028.0
2021-07-02 14:30:00,47.68,47.68,47.62,47.65,211442.0,34.5148,34.5148,34.4713,34.4931,211442.0
2021-07-02 15:00:00,47.64,47.71,47.58,47.59,318069.0,34.4858,34.5365,34.4424,34.4496,318069.0
2021-07-02 15:30:00,47.58,47.66,47.48,47.53,1124280.0,34.4424,34.5003,34.37,34.4062,1124280.0
2021-07-06 09:30:00,47.44,47.44,46.83,46.86,741125.0,34.341,34.341,33.8995,33.9212,741125.0
2021-07-06 10:00:00,46.86,46.89,46.7,46.79,488205.0,33.9212,33.9429,33.8054,33.8705,488205.0
2021-07-06 10:30:00,46.79,46.82,46.66,46.71,413436.0,33.8705,33.8922,33.7764,33.8126,413436.0
2021-07-06 11:00:00,46.7,46.72,46.52,46.57,457917.0,33.8054,33.8198,33.6751,33.7113,457917.0
2021-07-06 11:30:00,46.56,46.67,46.53,46.54,341934.0,33.704,33.7837,33.6823,33.6895,341934.0
2021-07-06 12:00:00,46.54,46.54,46.35,46.47,471832.0,33.6895,33.6895,33.552,33.6389,471832.0
2021-07-06 12:30:00,46.45,46.47,46.35,46.37,300926.0,33.6244,33.6389,33.552,33.5665,300926.0
2021-07-06 13:00:00,46.37,46.5,46.33,46.47,335043.0,33.5665,33.6606,33.5375,33.6389,335043.0
2021-07-06 13:30:00,46.47,46.5,46.44,46.48,220445.0,33.6389,33.6606,33.6172,33.6461,220445.0
2021-07-06 14:00:00,46.49,46.69,46.48,46.69,281352.0,33.6534,33.7981,33.6461,33.7981,281352.0
2021-07-06 14:30:00,46.68,46.76,46.66,46.66,239430.0,33.7909,33.8488,33.7764,33.7764,239430.0
2021-07-06 15:00:00,46.67,46.8,46.66,46.8,301561.0,33.7837,33.8778,33.7764,33.8778,301561.0
2021-07-06 15:30:00,46.8,46.85,46.63,46.68,1088663.0,33.8778,33.914,33.7547,33.7909,1088663.0
2021-07-07 09:30:00,46.59,47.14,46.54,47.0,719109.0,33.7257,34.1239,33.6895,34.0225,719109.0
2021-07-07 10:00:00,47.01,47.05,46.87,46.91,265878.0,34.0298,34.0587,33.9284,33.9574,265878.0
2021-07-07 10:30:00,46.9,47.1,46.86,47.0,384962.0,33.9501,34.0949,33.9212,34.0225,384962.0
2021-07-07 11:00:00,47.01,47.02,46.92,47.0,183993.0,34.0298,34.037,33.9646,34.0225,183993.0
2021-07-07 11:30:00,47.0,47.15,46.97,46.99,200543.0,34.0225,34.1311,34.0008,34.0153,200543.0
2021-07-07 12:00:00,47.0,47.06,46.92,46.94,168301.0,34.0225,34.066,33.9646,33.9791,168301.0
2021-07-07 12:30:00,46.94,46.99,46.87,46.92,222372.0,33.9791,34.0153,33.9284,33.9646,222372.0
2021-07-07 13:00:00,46.92,46.95,46.85,46.88,152606.0,33.9646,33.9863,33.914,33.9357,152606.0
2021-07-07 13:30:00,46.88,46.94,46.81,46.81,199240.0,33.9357,33.9791,33.885,33.885,199240.0
2021-07-07 14:00:00,46.82,46.91,46.82,46.84,176187.0,33.8922,33.9574,33.8922,33.9067,176187.0
2021-07-07 14:30:00,46.84,46.87,46.79,46.87,230804.0,33.9067,33.9284,33.8705,33.9284,230804.0
2021-07-07 15:00:00,46.87,46.9,46.82,46.88,177373.0,33.9284,33.9501,33.8922,33.9357,177373.0
2021-07-07 15:30:00,46.87,46.93,46.75,46.79,684916.0,33.9284,33.9719,33.8416,33.8705,684916.0
2021-07-08 09:30:00,46.3,46.6,46.12,46.58,892562.0,33.5158,33.733,33.3855,33.7185,892562.0
2021-07-08 10:00:00,46.58,46.58,46.36,46.5,458634.0,33.7185,33.7185,33.5592,33.6606,458634.0
2021-07-08 10:30:00,46.51,46.65,46.42,46.59,349476.0,33.6678,33.7692,33.6027,33.7257,349476.0
2021-07-08 11:00:00,46.59,46.83,46.59,46.72,329936.0,33.7257,33.8995,33.7257,33.8198,329936.0
2021-07-08 11:30:00,46.72,46.76,46.65,46.73,216097.0,33.8198,33.8488,33.7692,33.8271,216097.0
2021-07-08 12:00:00,46.73,46.78,46.68,46.69,226436.0,33.8271,33.8633,33.7909,33.7981,226436.0
2021-07-08 12:30:00,46.68,46.77,46.68,46.76,185163.0,33.7909,33.856,33.7909,33.8488,185163.0
2021-07-08 13:00:00,46.75,46.76,46.58,46.62,185996.0,33.8416,33.8488,33.7185,33.7475,185996.0
2021-07-08 13:30:00,46.61,46.63,46.44,46.5,263689.0,33.7402,33.7547,33.6172,33.6606,263689.0
2021-07-08 14:00:00,46.5,46.52,46.39,46.41,201886.0,33.6606,33.6751,33.581,33.5954,201886.0
2021-07-08 14:30:00,46.4,46.47,46.36,46.43,266314.0,33.5882,33.6389,33.5592,33.6099,266314.0
2021-07-08 15:00:00,46.44,46.48,46.37,46.41,300377.0,33.6172,33.6461,33.5665,33.5954,300377.0
2021-07-08 15:30:00,46.41,46.5,46.33,46.43,1285308.0,33.5954,33.6606,33.5375,33.6099,1285308.0
2021-07-09 09:30:00,47.25,47.89,47.0,47.66,2277710.0,34.2035,34.6668,34.0225,34.5003,2277710.0
2021-07-09 10:00:00,47.66,47.91,47.63,47.74,737723.0,34.5003,34.6813,34.4786,34.5582,737723.0
2021-07-09 10:30:00,47.73,47.8,47.48,47.51,395774.0,34.551,34.6016,34.37,34.3917,395774.0
2021-07-09 11:00:00,47.51,47.63,47.5,47.57,346797.0,34.3917,34.4786,34.3845,34.4351,346797.0
2021-07-09 11:30:00,47.57,47.64,47.44,47.45,371069.0,34.4351,34.4858,34.341,34.3483,371069.0
2021-07-09 12:00:00,47.45,47.47,47.2,47.22,748940.0,34.3483,34.3628,34.1673,34.1818,748940.0
2021-07-09 12:30:00,47.23,47.31,47.18,47.21,246344.0,34.189,34.2469,34.1528,34.1746,246344.0
2021-07-09 13:00:00,47.21,47.3,47.18,47.23,196051.0,34.1746,34.2397,34.1528,34.189,196051.0
2021-07-09 13:30:00,47.23,47.26,47.19,47.22,180684.0,34.189,34.2107,34.1601,34.1818,180684.0
2021-07-09 14:00:00,47.22,47.33,47.22,47.3,213075.0,34.1818,34.2614,34.1818,34.2397,213075.0
2021-07-09 14:30:00,47.3,47.37,47.28,47.35,184623.0,34.2397,34.2904,34.2252,34.2759,184623.0
2021-07-09 15:00:00,47.36,47.39,47.31,47.34,286228.0,34.2831,34.3048,34.2469,34.2687,286228.0
2021-07-09 15:30:00,47.34,47.41,47.3,47.4,971868.0,34.2687,34.3193,34.2397,34.3121,971868.0
2021-07-12 09:30:00,47.02,47.4,46.72,47.36,798126.0,34.037,34.3121,33.8198,34.2831,798126.0
2021-07-12 10:00:00,47.37,47.39,47.16,47.31,399777.0,34.2904,34.3048,34.1384,34.2469,399777.0
2021-07-12 10:30:00,47.31,47.65,47.31,47.62,743142.0,34.2469,34.4931,34.2469,34.4713,743142.0
2021-07-12 11:00:00,47.62,47.63,47.42,47.51,530567.0,34.4713,34.4786,34.3266,34.3917,530567.0
2021-07-12 11:30:00,47.52,47.52,47.33,47.4,229855.0,34.399,34.399,34.2614,34.3121,229855.0
2021-07-12 12:00:00,47.4,47.45,47.33,47.4,247242.0,34.3121,34.3483,34.2614,34.3121,247242.0
2021-07-12 12:30:00,47.4,47.44,47.35,47.41,168050.0,34.3121,34.341,34.2759,34.3193,168050.0
2021-07-12 13:00:00,47.41,47.65,47.39,47.65,450835.0,34.3193,34.4931,34.3048,34.4931,450835.0
2021-07-12 13:30:00,47.64,47.7,47.6,47.62,225466.0,34.4858,34.5293,34.4569,34.4713,225466.0
2021-07-12 14:00:00,47.62,47.63,47.53,47.6,245359.0,34.4713,34.4786,34.4062,34.4569,245359.0
2021-07-12 14:30:00,47.61,47.61,47.52,47.55,188217.0,34.4641,34.4641,34.399,34.4207,188217.0
2021-07-12 15:00:00,47.55,47.56,47.48,47.55,245783.0,34.4207,34.4279,34.37,34.4207,245783.0
2021-07-12 15:30:00,47.55,47.6,47.48,47.49,809689.0,34.4207,34.4569,34.37,34.3772,809689.0
2021-07-13 09:30:00,47.45,47.54,47.22,47.31,550240.0,34.3483,34.4134,34.1818,34.2469,550240.0
2021-07-13 10:00:00,47.31,47.31,47.13,47.28,355886.0,34.2469,34.2469,34.1166,34.2252,355886.0
2021-07-13 10:30:00,47.27,47.29,47.14,47.23,326633.0,34.218,34.2325,34.1239,34.189,326633.0
2021-07-13 11:00:00,47.23,47.3,47.19,47.27,287132.0,34.189,34.2397,34.1601,34.218,287132.0
2021-07-13 11:30:00,47.28,47.31,47.23,47.28,164371.0,34.2252,34.2469,34.189,34.2252,164371.0
2021-07-13 12:00:00,47.27,47.3,47.15,47.17,300433.0,34.218,34.2397,34.1311,34.1456,300433.0
2021-07-13 12:30:00,47.16,47.17,47.04,47.13,247109.0,34.1384,34.1456,34.0515,34.1166,247109.0
2021-07-13 13:00:00,47.12,47.13,46.97,47.01,250993.0,34.1094,34.1166,34.0008,34.0298,250993.0
2021-07-13 13:30:00,47.01,47.11,46.96,47.09,206612.0,34.0298,34.1022,33.9936,34.0877,206612.0
2021-07-13 14:00:00,47.09,47.09,47.01,47.01,243244.0,34.0877,34.0877,34.0298,34.0298,243244.0
2021-07-13 14:30:00,47.02,47.02,46.92,46.96,232979.0,34.037,34.037,33.9646,33.9936,232979.0
2021-07-13 15:00:00,46.95,46.97,46.77,46.79,569496.0,33.9863,34.0008,33.856,33.8705,569496.0
2021-07-13 15:30:00,46.79,46.89,46.76,46.85,969613.0,33.8705,33.9429,33.8488,33.914,969613.0
2021-07-14 09:30:00,47.05,47.11,46.75,47.09,642763.0,34.0587,34.1022,33.8416,34.0877,642763.0
2021-07-14 10:00:00,47.09,47.24,47.01,47.22,375045.0,34.0877,34.1963,34.0298,34.1818,375045.0
2021-07-14 10:30:00,47.22,47.39,47.21,47.29,444795.0,34.1818,34.3048,34.1746,34.2325,444795.0
2021-07-14 11:00:00,47.28,47.46,47.27,47.38,308742.0,34.2252,34.3555,34.218,34.2976,308742.0
2021-07-14 11:30:00,47.37,47.4,47.24,47.36,271852.0,34.2904,34.3121,34.1963,34.2831,271852.0
2021-07-14 12:00:00,47.36,47.47,47.35,47.47,184620.0,34.2831,34.3628,34.2759,34.3628,184620.0
2021-07-14 12:30:00,47.46,47.56,47.38,47.44,255045.0,34.3555,34.4279,34.2976,34.341,255045.0
2021-07-14 13:00:00,47.43,47.44,47.37,47.39,156164.0,34.3338,34.341,34.2904,34.3048,156164.0
2021-07-14 13:30:00,47.39,47.56,47.39,47.52,154713.0,34.3048,34.4279,34.3048,34.399,154713.0
2021-07-14 14:00:00,47.52,47.6,47.49,47.58,181452.0,34.399,34.4569,34.3772,34.4424,181452.0
2021-07-14 14:30:00,47.59,47.64,47.58,47.59,219402.0,34.4496,34.4858,34.4424,34.4496,219402.0
2021-07-14 15:00:00,47.59,47.65,47.57,47.58,274579.0,34.4496,34.4931,34.4351,34.4424,274579.0
2021-07-14 15:30:00,47.57,47.63,47.48,47.58,933031.0,34.4351,34.4786,34.37,34.4424,933031.0
2021-07-15 09:30:00,47.36,47.57,47.27,47.37,479679.0,34.2831,34.4351,34.218,34.2904,479679.0
2021-07-15 10:00:00,47.38,47.55,47.36,47.38,280165.0,34.2976,34.4207,34.2831,34.2976,280165.0
2021-07-15 10:30:00,47.38,47.51,47.37,47.41,268013.0,34.2976,34.3917,34.2904,34.3193,268013.0
2021-07-15 11:00:00,47.41,47.43,47.33,47.41,227359.0,34.3193,34.3338,34.2614,34.3193,227359.0
2021-07-15 11:30:00,47.41,47.6,47.38,47.53,208781.0,34.3193,34.4569,34.2976,34.4062,208781.0
2021-07-15 12:00:00,47.53,47.58,47.44,47.48,277365.0,34.4062,34.4424,34.341,34.37,277365.0
2021-07-15 12:30:00,47.48,47.55,47.46,47.55,192807.0,34.37,34.4207,34.3555,34.4207,192807.0
2021-07-15 13:00:00,47.54,47.61,47.42,47.49,232560.0,34.4134,34.4641,34.3266,34.3772,232560.0
2021-07-15 13:30:00,47.49,47.53,47.44,47.47,202883.0,34.3772,34.4062,34.341,34.3628,202883.0
2021-07-15 14:00:00,47.46,47.5,47.43,47.48,181909.0,34.3555,34.3845,34.3338,34.37,181909.0
2021-07-15 14:30:00,47.48,47.49,47.43,47.46,187221.0,34.37,34.3772,34.3338,34.3555,187221.0
2021-07-15 15:00:00,47.46,47.54,47.44,47.54,283827.0,34.3555,34.4134,34.341,34.4134,283827.0
2021-07-15 15:30:00,47.54,47.54,47.41,47.49,667810.0,34.4134,34.4134,34.3193,34.3772,667810.0
2021-07-16 09:30:00,47.71,47.85,47.6,47.8,577528.0,34.5365,34.6378,34.4569,34.6016,577528.0
2021-07-16 10:00:00,47.81,47.99,47.61,47.68,385766.0,34.6089,34.7392,34.4641,34.5148,385766.0
2021-07-16 10:30:00,47.67,47.72,47.42,47.55,339794.0,34.5075,34.5437,34.3266,34.4207,339794.0
2021-07-16 11:00:00,47.56,47.58,47.46,47.47,242348.0,34.4279,34.4424,34.3555,34.3628,242348.0
2021-07-16 11:30:00,47.47,47.59,47.43,47.51,271329.0,34.3628,34.4496,34.3338,34.3917,271329.0
2021-07-16 12:00:00,47.5,47.51,47.37,47.39,184280.0,34.3845,34.3917,34.2904,34.3048,184280.0
2021-07-16 12:30:00,47.38,47.46,47.3,47.3,393463.0,34.2976,34.3555,34.2397,34.2397,393463.0
2021-07-16 13:00:00,47.3,47.38,47.28,47.34,191964.0,34.2397,34.2976,34.2252,34.2687,191964.0
2021-07-16 13:30:00,47.34,47.4,47.31,47.39,173473.0,34.2687,34.3121,34.2469,34.3048,173473.0
2021-07-16 14:00:00,47.38,47.45,47.35,47.35,212247.0,34.2976,34.3483,34.2759,34.2759,212247.0
2021-07-16 14:30:00,47.36,47.39,47.27,47.3,227655.0,34.2831,34.3048,34.218,34.2397,227655.0
2021-07-16 15:00:00,47.3,47.31,47.22,47.25,344114.0,34.2397,34.2469,34.1818,34.2035,344114.0
2021-07-16 15:30:00,47.26,47.32,47.17,47.31,960272.0,34.2107,34.2542,34.1456,34.2469,960272.0
2021-07-19 09:30:00,46.78,47.03,46.55,46.58,1079433.0,33.8633,34.0443,33.6968,33.7185,1079433.0
2021-07-19 10:00:00,46.57,46.62,46.26,46.41,732078.0,33.7113,33.7475,33.4869,33.5954,732078.0
2021-07-19 10:30:00,46.41,46.46,46.23,46.34,648868.0,33.5954,33.6316,33.4651,33.5448,648868.0
2021-07-19 11:00:00,46.35,46.66,46.22,46.56,592806.0,33.552,33.7764,33.4579,33.704,592806.0
2021-07-19 11:30:00,46.57,46.66,46.47,46.5,572183.0,33.7113,33.7764,33.6389,33.6606,572183.0
2021-07-19 12:00:00,46.51,46.51,46.32,46.34,283791.0,33.6678,33.6678,33.5303,33.5448,283791.0
2021-07-19 12:30:00,46.33,46.44,46.26,46.41,308743.0,33.5375,33.6172,33.4869,33.5954,308743.0
2021-07-19 13:00:00,46.41,46.45,46.29,46.29,270584.0,33.5954,33.6244,33.5086,33.5086,270584.0
2021-07-19 13:30:00,46.29,46.34,46.2,46.29,414073.0,33.5086,33.5448,33.4434,33.5086,414073.0
2021-07-19 14:00:00,46.29,46.44,46.29,46.42,253193.0,33.5086,33.6172,33.5086,33.6027,253193.0
2021-07-19 14:30:00,46.42,46.45,46.34,46.41,285113.0,33.6027,33.6244,33.5448,33.5954,285113.0
2021-07-19 15:00:00,46.4,46.57,46.39,46.44,336108.0,33.5882,33.7113,33.581,33.6172,336108.0
2021-07-19 15:30:00,46.44,46.83,46.37,46.81,1344412.0,33.6172,33.8995,33.5665,33.885,1344412.0
2021-07-20 09:30:00,46.81,47.21,46.44,47.19,765063.0,33.885,34.1746,33.6172,34.1601,765063.0
2021-07-20 10:00:00,47.19,47.43,47.14,47.18,445582.0,34.1601,34.3338,34.1239,34.1528,445582.0
2021-07-20 10:30:00,47.18,47.26,47.06,47.25,262591.0,34.1528,34.2107,34.066,34.2035,262591.0
2021-07-20 11:00:00,47.25,47.28,47.03,47.04,277792.0,34.2035,34.2252,34.0443,34.0515,277792.0
2021-07-20 11:30:00,47.04,47.06,46.95,47.04,274911.0,34.0515,34.066,33.9863,34.0515,274911.0
2021-07-20 12:00:00,47.05,47.14,46.95,47.07,310313.0,34.0587,34.1239,33.9863,34.0732,310313.0
2021-07-20 12:30:00,47.06,47.14,47.05,47.12,215938.0,34.066,34.1239,34.0587,34.1094,215938.0
2021-07-20 13:00:00,47.12,47.17,46.95,46.98,290534.0,34.1094,34.1456,33.9863,34.0081,290534.0
2021-07-20 13:30:00,46.98,47.08,46.97,46.99,262601.0,34.0081,34.0804,34.0008,34.0153,262601.0
2021-07-20 14:00:00,47.0,47.11,46.99,47.01,216199.0,34.0225,34.1022,34.0153,34.0298,216199.0
2021-07-20 14:30:00,47.02,47.07,46.96,46.98,235101.0,34.037,34.0732,33.9936,34.0081,235101.0
2021-07-20 15:00:00,46.98,47.15,46.97,47.15,334451.0,34.0081,34.1311,34.0008,34.1311,334451.0
2021-07-20 15:30:00,47.14,47.29,47.13,47.21,1013801.0,34.1239,34.2325,34.1166,34.1746,1013801.0
2021-07-21 09:30:00,47.5,47.75,47.33,47.48,680249.0,34.3845,34.5654,34.2614,34.37,680249.0
2021-07-21 10:00:00,47.49,47.56,47.21,47.23,468025.0,34.3772,34.4279,34.1746,34.189,468025.0
2021-07-21 10:30:00,47.22,47.42,47.2,47.4,323982.0,34.1818,34.3266,34.1673,34.3121,323982.0
2021-07-21 11:00:00,47.4,47.41,47.22,47.25,244088.0,34.3121,34.3193,34.1818,34.2035,244088.0
2021-07-21 11:30:00,47.26,47.42,47.23,47.38,245469.0,34.2107,34.3266,34.189,34.2976,245469.0
2021-07-21 12:00:00,47.38,47.38,47.31,47.32,161016.0,34.2976,34.2976,34.2469,34.2542,161016.0
2021-07-21 12:30:00,47.32,47.39,47.31,47.37,172032.0,34.2542,34.3048,34.2469,34.2904,172032.0
2021-07-21 13:00:00,47.38,47.44,47.36,47.39,217331.0,34.2976,34.341,34.2831,34.3048,217331.0
2021-07-21 13:30:00,47.4,47.51,47.38,47.51,254202.0,34.3121,34.3917,34.2976,34.3917,254202.0
2021-07-21 14:00:00,47.51,47.54,47.49,47.51,221793.0,34.3917,34.4134,34.3772,34.3917,221793.0
2021-07-21 14:30:00,47.51,47.54,47.48,47.52,251964.0,34.3917,34.4134,34.37,34.399,251964.0
2021-07-21 15:00:00,47.53,47.54,47.35,47.41,258327.0,34.4062,34.4134,34.2759,34.3193,258327.0
2021-07-21 15:30:00,47.41,47.46,47.31,47.33,738024.0,34.3193,34.3555,34.2469,34.2614,738024.0
2021-07-22 09:30:00,47.2,47.31,46.83,46.98,628601.0,34.1673,34.2469,33.8995,34.0081,628601.0
2021-07-22 10:00:00,46.99,47.1,46.91,47.03,247329.0,34.0153,34.0949,33.9574,34.0443,247329.0
2021-07-22 10:30:00,47.04,47.2,47.04,47.19,196452.0,34.0515,34.1673,34.0515,34.1601,196452.0
2021-07-22 11:00:00,47.19,47.26,47.1,47.16,304336.0,34.1601,34.2107,34.0949,34.1384,304336.0
2021-07-22 11:30:00,47.15,47.18,47.04,47.08,160961.0,34.1311,34.1528,34.0515,34.0804,160961.0
2021-07-22 12:00:00,47.08,47.12,47.04,47.06,134102.0,34.0804,34.1094,34.0515,34.066,134102.0
2021-07-22 12:30:00,47.05,47.15,47.0,47.07,458110.0,34.0587,34.1311,34.0225,34.0732,458110.0
2021-07-22 13:00:00,47.06,47.08,46.96,46.98,491671.0,34.066,34.0804,33.9936,34.0081,491671.0
2021-07-22 13:30:00,46.98,47.09,46.98,47.04,182927.0,34.0081,34.0877,34.0081,34.0515,182927.0
2021-07-22 14:00:00,47.05,47.06,46.95,46.97,159282.0,34.0587,34.066,33.9863,34.0008,159282.0
2021-07-22 14:30:00,46.97,47.04,46.95,47.04,149843.0,34.0008,34.0515,33.9863,34.0515,149843.0
2021-07-22 15:00:00,47.03,47.04,46.97,46.99,206148.0,34.0443,34.0515,34.0008,34.0153,206148.0
2021-07-22 15:30:00,47.0,47.03,46.88,46.99,1056748.0,34.0225,34.0443,33.9357,34.0153,1056748.0
2021-07-23 09:30:00,47.22,47.43,47.13,47.18,388936.0,34.1818,34.3338,34.1166,34.1528,388936.0
2021-07-23 10:00:00,47.19,47.33,47.09,47.12,262287.0,34.1601,34.2614,34.0877,34.1094,262287.0
2021-07-23 10:30:00,47.12,47.33,47.1,47.29,191297.0,34.1094,34.2614,34.0949,34.2325,191297.0
2021-07-23 11:00:00,47.29,47.38,47.27,47.38,250816.0,34.2325,34.2976,34.218,34.2976,250816.0
2021-07-23 11:30:00,47.38,47.39,47.18,47.18,170295.0,34.2976,34.3048,34.1528,34.1528,170295.0
2021-07-23 12:00:00,47.19,47.33,47.19,47.33,107771.0,34.1601,34.2614,34.1601,34.2614,107771.0
2021-07-23 12:30:00,47.33,47.42,47.3,47.42,153396.0,34.2614,34.3266,34.2397,34.3266,153396.0
2021-07-23 13:00:00,47.41,47.43,47.37,47.4,195237.0,34.3193,34.3338,34.2904,34.3121,195237.0
2021-07-23 13:30:00,47.4,47.53,47.37,47.5,213642.0,34.3121,34.4062,34.2904,34.3845,213642.0
2021-07-23 14:00:00,47.49,47.51,47.43,47.49,142761.0,34.3772,34.3917,34.3338,34.3772,142761.0
2021-07-23 14:30:00,47.5,47.53,47.45,47.51,149963.0,34.3845,34.4062,34.3483,34.3917,149963.0
2021-07-23 15:00:00,47.51,47.54,47.47,47.5,154438.0,34.3917,34.4134,34.3628,34.3845,154438.0
2021-07-23 15:30:00,47.51,47.53,47.42,47.49,676360.0,34.3917,34.4062,34.3266,34.3772,676360.0
2021-07-26 09:30:00,47.5,47.79,47.43,47.56,597225.0,34.3845,34.5944,34.3338,34.4279,597225.0
2021-07-26 10:00:00,47.55,47.57,47.42,47.47,268543.0,34.4207,34.4351,34.3266,34.3628,268543.0
2021-07-26 10:30:00,47.48,47.52,47.35,47.48,240914.0,34.37,34.399,34.2759,34.37,240914.0
2021-07-26 11:00:00,47.47,47.53,47.42,47.44,242253.0,34.3628,34.4062,34.3266,34.341,242253.0
2021-07-26 11:30:00,47.44,47.51,47.43,47.47,135865.0,34.341,34.3917,34.3338,34.3628,135865.0
2021-07-26 12:00:00,47.46,47.46,47.35,47.44,125690.0,34.3555,34.3555,34.2759,34.341,125690.0
2021-07-26 12:30:00,47.43,47.49,47.39,47.45,137712.0,34.3338,34.3772,34.3048,34.3483,137712.0
2021-07-26 13:00:00,47.45,47.51,47.43,47.44,144746.0,34.3483,34.3917,34.3338,34.341,144746.0
2021-07-26 13:30:00,47.44,47.52,47.41,47.51,110148.0,34.341,34.399,34.3193,34.3917,110148.0
2021-07-26 14:00:00,47.51,47.62,47.5,47.59,129234.0,34.3917,34.4713,34.3845,34.4496,129234.0
2021-07-26 14:30:00,47.59,47.64,47.58,47.62,120290.0,34.4496,34.4858,34.4424,34.4713,120290.0
2021-07-26 15:00:00,47.62,47.65,47.61,47.63,139295.0,34.4713,34.4931,34.4641,34.4786,139295.0
2021-07-26 15:30:00,47.64,47.69,47.59,47.61,524667.0,34.4858,34.522,34.4496,34.4641,524667.0
2021-07-27 09:30:00,47.53,47.68,47.32,47.64,475526.0,34.4062,34.5148,34.2542,34.4858,475526.0
2021-07-27 10:00:00,47.64,47.79,47.58,47.76,269488.0,34.4858,34.5944,34.4424,34.5727,269488.0
2021-07-27 10:30:00,47.76,47.9,47.73,47.83,295847.0,34.5727,34.674,34.551,34.6234,295847.0
2021-07-27 11:00:00,47.83,47.89,47.78,47.82,238441.0,34.6234,34.6668,34.5872,34.6161,238441.0
2021-07-27 11:30:00,47.81,47.99,47.77,47.91,395108.0,34.6089,34.7392,34.5799,34.6813,395108.0
2021-07-27 12:00:00,47.9,47.92,47.81,47.88,220937.0,34.674,34.6885,34.6089,34.6596,220937.0
2021-07-27 12:30:00,47.87,47.91,47.8,47.87,210106.0,34.6523,34.6813,34.6016,34.6523,210106.0
2021-07-27 13:00:00,47.87,47.95,47.85,47.9,154188.0,34.6523,34.7102,34.6378,34.674,154188.0
2021-07-27 13:30:00,47.9,47.92,47.83,47.87,161689.0,34.674,34.6885,34.6234,34.6523,161689.0
2021-07-27 14:00:00,47.86,47.86,47.76,47.79,170475.0,34.6451,34.6451,34.5727,34.5944,170475.0
2021-07-27 14:30:00,47.78,47.8,47.7,47.76,155457.0,34.5872,34.6016,34.5293,34.5727,155457.0
2021-07-27 15:00:00,47.76,47.79,47.72,47.76,205586.0,34.5727,34.5944,34.5437,34.5727,205586.0
2021-07-27 15:30:00,47.76,47.89,47.69,47.79,716897.0,34.5727,34.6668,34.522,34.5944,716897.0
2021-07-28 09:30:00,47.81,47.96,47.67,47.85,421038.0,34.6089,34.7175,34.5075,34.6378,421038.0
2021-07-28 10:00:00,47.85,47.86,47.55,47.62,259108.0,34.6378,34.6451,34.4207,34.4713,259108.0
2021-07-28 10:30:00,47.62,47.77,47.59,47.67,257185.0,34.4713,34.5799,34.4496,34.5075,257185.0
2021-07-28 11:00:00,47.67,47.74,47.55,47.7,225025.0,34.5075,34.5582,34.4207,34.5293,225025.0
2021-07-28 11:30:00,47.7,47.78,47.67,47.68,195645.0,34.5293,34.5872,34.5075,34.5148,195645.0
2021-07-28 12:00:00,47.69,47.71,47.56,47.58,198777.0,34.522,34.5365,34.4279,34.4424,198777.0
2021-07-28 12:30:00,47.58,47.66,47.58,47.63,150018.0,34.4424,34.5003,34.4424,34.4786,150018.0
2021-07-28 13:00:00,47.63,47.69,47.58,47.59,197294.0,34.4786,34.522,34.4424,34.4496,197294.0
2021-07-28 13:30:00,47.59,47.62,47.53,47.55,206435.0,34.4496,34.4713,34.4062,34.4207,206435.0
2021-07-28 14:00:00,47.55,47.63,47.48,47.58,390030.0,34.4207,34.4786,34.37,34.4424,390030.0
2021-07-28 14:30:00,47.58,47.73,47.57,47.68,378563.0,34.4424,34.551,34.4351,34.5148,378563.0
2021-07-28 15:00:00,47.68,47.77,47.58,47.63,606167.0,34.5148,34.5799,34.4424,34.4786,606167.0
2021-07-28 15:30:00,47.63,47.74,47.61,47.62,728458.0,34.4786,34.5582,34.4641,34.4713,728458.0
2021-07-29 09:30:00,47.66,48.65,47.59,48.52,1224414.0,34.5003,35.2169,34.4496,35.1228,1224414.0
2021-07-29 10:00:00,48.51,48.68,48.29,48.6,605458.0,35.1156,35.2387,34.9563,35.1807,605458.0
2021-07-29 10:30:00,48.58,48.71,48.41,48.53,629474.0,35.1663,35.2604,35.0432,35.1301,629474.0
2021-07-29 11:00:00,48.53,48.6,48.43,48.52,274133.0,35.1301,35.1807,35.0577,35.1228,274133.0
2021-07-29 11:30:00,48.53,48.64,48.45,48.45,297018.0,35.1301,35.2097,35.0722,35.0722,297018.0
2021-07-29 12:00:00,48.46,48.55,48.42,48.51,191354.0,35.0794,35.1446,35.0504,35.1156,191354.0
2021-07-29 12:30:00,48.5,48.8,48.5,48.73,918630.0,35.1084,35.3255,35.1084,35.2749,918630.0
2021-07-29 13:00:00,48.73,48.95,48.66,48.9,617148.0,35.2749,35.4341,35.2242,35.3979,617148.0
2021-07-29 13:30:00,48.9,48.95,48.85,48.91,317374.0,35.3979,35.4341,35.3617,35.4052,317374.0
2021-07-29 14:00:00,48.91,49.01,48.74,48.75,369479.0,35.4052,35.4775,35.2821,35.2893,369479.0
2021-07-29 14:30:00,48.75,48.76,48.59,48.73,233497.0,35.2893,35.2966,35.1735,35.2749,233497.0
2021-07-29 15:00:00,48.74,48.83,48.62,48.72,248907.0,35.2821,35.3472,35.1952,35.2676,248907.0
2021-07-29 15:30:00,48.72,48.73,48.55,48.6,797632.0,35.2676,35.2749,35.1446,35.1807,797632.0
2021-07-30 09:30:00,48.49,48.67,48.16,48.31,776767.0,35.1011,35.2314,34.8622,34.9708,776767.0
2021-07-30 10:00:00,48.31,48.31,48.07,48.08,582958.0,34.9708,34.9708,34.7971,34.8043,582958.0
2021-07-30 10:30:00,48.08,48.21,48.07,48.13,235269.0,34.8043,34.8984,34.7971,34.8405,235269.0
2021-07-30 11:00:00,48.13,48.21,48.02,48.13,366941.0,34.8405,34.8984,34.7609,34.8405,366941.0
2021-07-30 11:30:00,48.13,48.14,47.91,47.93,248970.0,34.8405,34.8478,34.6813,34.6957,248970.0
2021-07-30 12:00:00,47.93,48.01,47.91,47.97,190622.0,34.6957,34.7537,34.6813,34.7247,190622.0
2021-07-30 12:30:00,47.97,47.99,47.89,47.9,185746.0,34.7247,34.7392,34.6668,34.674,185746.0
2021-07-30 13:00:00,47.9,47.91,47.76,47.77,241609.0,34.674,34.6813,34.5727,34.5799,241609.0
2021-07-30 13:30:00,47.76,47.84,47.76,47.82,144199.0,34.5727,34.6306,34.5727,34.6161,144199.0
2021-07-30 14:00:00,47.82,47.83,47.71,47.72,215131.0,34.6161,34.6234,34.5365,34.5437,215131.0
2021-07-30 14:30:00,47.71,48.02,47.67,48.02,594524.0,34.5365,34.7609,34.5075,34.7609,594524.0
2021-07-30 15:00:00,48.02,48.05,47.88,47.99,278651.0,34.7609,34.7826,34.6596,34.7392,278651.0
2021-07-30 15:30:00,47.98,48.05,47.92,48.04,1042345.0,34.7319,34.7826,34.6885,34.7754,1042345.0
2021-08-02 09:30:00,48.24,48.69,48.21,48.41,1046005.0,34.9202,35.2459,34.8984,35.0432,1046005.0
2021-08-02 10:00:00,48.4,48.49,48.3,48.3,450158.0,35.036,35.1011,34.9636,34.9636,450158.0
2021-08-02 10:30:00,48.31,48.41,48.14,48.15,397973.0,34.9708,35.0432,34.8478,34.855,397973.0
2021-08-02 11:00:00,48.16,48.19,48.09,48.1,261728.0,34.8622,34.884,34.8116,34.8188,261728.0
2021-08-02 11:30:00,48.1,48.17,47.93,47.93,261519.0,34.8188,34.8695,34.6957,34.6957,261519.0
2021-08-02 12:00:00,47.94,47.99,47.86,47.93,184456.0,34.703,34.7392,34.6451,34.6957,184456.0
2021-08-02 12:30:00,47.92,48.02,47.89,47.91,189359.0,34.6885,34.7609,34.6668,34.6813,189359.0
2021-08-02 13:00:00,47.91,47.94,47.86,47.9,158250.0,34.6813,34.703,34.6451,34.674,158250.0
2021-08-02 13:30:00,47.9,47.93,47.83,47.87,146214.0,34.674,34.6957,34.6234,34.6523,146214.0
2021-08-02 14:00:00,47.86,47.86,47.74,47.78,152783.0,34.6451,34.6451,34.5582,34.5872,152783.0
2021-08-02 14:30:00,47.77,47.85,47.73,47.83,221976.0,34.5799,34.6378,34.551,34.6234,221976.0
2021-08-02 15:00:00,47.84,47.88,47.74,47.8,213486.0,34.6306,34.6596,34.5582,34.6016,213486.0
2021-08-02 15:30:00,47.8,47.89,47.7,47.73,863196.0,34.6016,34.6668,34.5293,34.551,863196.0
2021-08-03 09:30:00,47.96,48.05,47.58,47.71,788718.0,34.7175,34.7826,34.4424,34.5365,788718.0
2021-08-03 10:00:00,47.71,47.92,47.7,47.82,400932.0,34.5365,34.6885,34.5293,34.6161,400932.0
2021-08-03 10:30:00,47.81,47.86,47.71,47.8,277614.0,34.6089,34.6451,34.5365,34.6016,277614.0
2021-08-03 11:00:00,47.8,47.96,47.74,47.93,334360.0,34.6016,34.7175,34.5582,34.6957,334360.0
2021-08-03 11:30:00,47.94,48.08,47.93,47.93,249320.0,34.703,34.8043,34.6957,34.6957,249320.0
2021-08-03 12:00:00,47.94,47.94,47.79,47.84,171770.0,34.703,34.703,34.5944,34.6306,171770.0
2021-08-03 12:30:00,47.84,47.85,47.75,47.77,146232.0,34.6306,34.6378,34.5654,34.5799,146232.0
2021-08-03 13:00:00,47.78,47.83,47.76,47.82,171687.0,34.5872,34.6234,34.5727,34.6161,171687.0
2021-08-03 13:30:00,47.82,47.83,47.75,47.8,155897.0,34.6161,34.6234,34.5654,34.6016,155897.0
2021-08-03 14:00:00,47.8,47.86,47.74,47.76,288729.0,34.6016,34.6451,34.5582,34.5727,288729.0
2021-08-03 14:30:00,47.75,47.77,47.7,47.73,278179.0,34.5654,34.5799,34.5293,34.551,278179.0
2021-08-03 15:00:00,47.74,47.83,47.73,47.8,282199.0,34.5582,34.6234,34.551,34.6016,282199.0
2021-08-03 15:30:00,47.8,47.81,47.7,47.8,642246.0,34.6016,34.6089,34.5293,34.6016,642246.0
2021-08-04 09:30:00,47.5,47.65,47.16,47.22,790400.0,34.3845,34.4931,34.1384,34.1818,790400.0
2021-08-04 10:00:00,47.22,47.48,47.21,47.24,270362.0,34.1818,34.37,34.1746,34.1963,270362.0
2021-08-04 10:30:00,47.23,47.24,47.06,47.11,439604.0,34.189,34.1963,34.066,34.1022,439604.0
2021-08-04 11:00:00,47.1,47.13,47.02,47.05,324882.0,34.0949,34.1166,34.037,34.0587,324882.0
2021-08-04 11:30:00,47.04,47.05,46.92,46.99,419885.0,34.0515,34.0587,33.9646,34.0153,419885.0
2021-08-04 12:00:00,46.98,47.03,46.87,46.91,267903.0,34.0081,34.0443,33.9284,33.9574,267903.0
2021-08-04 12:30:00,46.91,46.92,46.82,46.9,244200.0,33.9574,33.9646,33.8922,33.9501,244200.0
2021-08-04 13:00:00,46.89,46.92,46.84,46.89,562143.0,33.9429,33.9646,33.9067,33.9429,562143.0
2021-08-04 13:30:00,46.89,46.94,46.84,46.87,366570.0,33.9429,33.9791,33.9067,33.9284,366570.0
2021-08-04 14:00:00,46.87,47.02,46.85,46.98,1184044.0,33.9284,34.037,33.914,34.0081,1184044.0
2021-08-04 14:30:00,46.98,47.09,46.97,47.04,213559.0,34.0081,34.0877,34.0008,34.0515,213559.0
2021-08-04 15:00:00,47.04,47.07,46.98,47.07,201564.0,34.0515,34.0732,34.0081,34.0732,201564.0
2021-08-04 15:30:00,47.07,47.11,47.01,47.03,676673.0,34.0732,34.1022,34.0298,34.0443,676673.0
2021-08-05 09:30:00,47.39,47.5,47.24,47.37,404334.0,34.3048,34.3845,34.1963,34.2904,404334.0
2021-08-05 10:00:00,47.38,47.45,47.32,47.33,236592.0,34.2976,34.3483,34.2542,34.2614,236592.0
2021-08-05 10:30:00,47.33,47.44,47.3,47.36,205930.0,34.2614,34.341,34.2397,34.2831,205930.0
2021-08-05 11:00:00,47.37,47.38,47.25,47.35,201435.0,34.2904,34.2976,34.2035,34.2759,201435.0
2021-08-05 11:30:00,47.34,47.43,47.31,47.38,145805.0,34.2687,34.3338,34.2469,34.2976,145805.0
2021-08-05 12:00:00,47.37,47.38,47.31,47.33,112538.0,34.2904,34.2976,34.2469,34.2614,112538.0
2021-08-05 12:30:00,47.33,47.33,47.26,47.3,153373.0,34.2614,34.2614,34.2107,34.2397,153373.0
2021-08-05 13:00:00,47.31,47.37,47.26,47.37,178769.0,34.2469,34.2904,34.2107,34.2904,178769.0
2021-08-05 13:30:00,47.37,47.38,47.32,47.33,110728.0,34.2904,34.2976,34.2542,34.2614,110728.0
2021-08-05 14:00:00,47.34,47.34,47.23,47.27,182079.0,34.2687,34.2687,34.189,34.218,182079.0
2021-08-05 14:30:00,47.26,47.27,47.2,47.23,148070.0,34.2107,34.218,34.1673,34.189,148070.0
2021-08-05 15:00:00,47.23,47.31,47.21,47.31,136039.0,34.189,34.2469,34.1746,34.2469,136039.0
2021-08-05 15:30:00,47.31,47.38,47.26,47.36,522509.0,34.2469,34.2976,34.2107,34.2831,522509.0
2021-08-06 09:30:00,47.48,47.58,47.32,47.34,470908.0,34.37,34.4424,34.2542,34.2687,470908.0
2021-08-06 10:00:00,47.34,47.41,47.32,47.34,165050.0,34.2687,34.3193,34.2542,34.2687,165050.0
2021-08-06 10:30:00,47.34,47.36,47.22,47.33,291138.0,34.2687,34.2831,34.1818,34.2614,291138.0
2021-08-06 11:00:00,47.33,47.42,47.26,47.35,249280.0,34.2614,34.3266,34.2107,34.2759,249280.0
2021-08-06 11:30:00,47.36,47.42,47.32,47.4,172340.0,34.2831,34.3266,34.2542,34.3121,172340.0
2021-08-06 12:00:00,47.39,47.39,47.2,47.32,383146.0,34.3048,34.3048,34.1673,34.2542,383146.0
2021-08-06 12:30:00,47.31,47.36,47.3,47.32,146400.0,34.2469,34.2831,34.2397,34.2542,146400.0
2021-08-06 13:00:00,47.32,47.41,47.28,47.4,140525.0,34.2542,34.3193,34.2252,34.3121,140525.0
2021-08-06 13:30:00,47.4,47.43,47.35,47.37,136910.0,34.3121,34.3338,34.2759,34.2904,136910.0
2021-08-06 14:00:00,47.38,47.43,47.35,47.37,193748.0,34.2976,34.3338,34.2759,34.2904,193748.0
2021-08-06 14:30:00,47.37,47.4,47.3,47.32,218376.0,34.2904,34.3121,34.2397,34.2542,218376.0
2021-08-06 15:00:00,47.32,47.35,47.28,47.32,237292.0,34.2542,34.2759,34.2252,34.2542,237292.0
2021-08-06 15:30:00,47.32,47.36,47.25,47.34,637423.0,34.2542,34.2831,34.2035,34.2687,637423.0
2021-08-09 09:30:00,47.37,47.39,47.27,47.32,471273.0,34.2904,34.3048,34.218,34.2542,471273.0
2021-08-09 10:00:00,47.31,47.47,47.25,47.25,354988.0,34.2469,34.3628,34.2035,34.2035,354988.0
2021-08-09 10:30:00,47.25,47.27,47.14,47.16,346260.0,34.2035,34.218,34.1239,34.1384,346260.0
2021-08-09 11:00:00,47.16,47.26,47.12,47.23,135902.0,34.1384,34.2107,34.1094,34.189,135902.0
2021-08-09 11:30:00,47.22,47.31,47.18,47.28,165045.0,34.1818,34.2469,34.1528,34.2252,165045.0
2021-08-09 12:00:00,47.28,47.29,47.21,47.27,139601.0,34.2252,34.2325,34.1746,34.218,139601.0
2021-08-09 12:30:00,47.27,47.27,47.19,47.26,108871.0,34.218,34.218,34.1601,34.2107,108871.0
2021-08-09 13:00:00,47.26,47.35,47.25,47.34,99800.0,34.2107,34.2759,34.2035,34.2687,99800.0
2021-08-09 13:30:00,47.33,47.36,47.3,47.35,105751.0,34.2614,34.2831,34.2397,34.2759,105751.0
2021-08-09 14:00:00,47.34,47.43,47.34,47.41,124489.0,34.2687,34.3338,34.2687,34.3193,124489.0
2021-08-09 14:30:00,47.42,47.47,47.4,47.46,153861.0,34.3266,34.3628,34.3121,34.3555,153861.0
2021-08-09 15:00:00,47.45,47.49,47.41,47.48,162481.0,34.3483,34.3772,34.3193,34.37,162481.0
2021-08-09 15:30:00,47.49,47.53,47.42,47.48,618147.0,34.3772,34.4062,34.3266,34.37,618147.0
2021-08-10 09:30:00,47.44,47.56,47.2,47.53,332711.0,34.341,34.4279,34.1673,34.4062,332711.0
2021-08-10 10:00:00,47.54,47.96,47.5,47.96,280278.0,34.4134,34.7175,34.3845,34.7175,280278.0
2021-08-10 10:30:00,47.96,48.04,47.88,48.01,409942.0,34.7175,34.7754,34.6596,34.7537,409942.0
2021-08-10 11:00:00,48.01,48.14,47.97,48.09,338231.0,34.7537,34.8478,34.7247,34.8116,338231.0
2021-08-10 11:30:00,48.09,48.24,48.07,48.21,259368.0,34.8116,34.9202,34.7971,34.8984,259368.0
2021-08-10 12:00:00,48.2,48.2,48.07,48.09,221677.0,34.8912,34.8912,34.7971,34.8116,221677.0
2021-08-10 12:30:00,48.1,48.13,48.05,48.13,185833.0,34.8188,34.8405,34.7826,34.8405,185833.0
2021-08-10 13:00:00,48.13,48.2,48.1,48.17,141525.0,34.8405,34.8912,34.8188,34.8695,141525.0
2021-08-10 13:30:00,48.18,48.24,48.14,48.23,158169.0,34.8767,34.9202,34.8478,34.9129,158169.0
2021-08-10 14:00:00,48.24,48.25,48.18,48.2,195333.0,34.9202,34.9274,34.8767,34.8912,195333.0
2021-08-10 14:30:00,48.21,48.22,48.17,48.2,158304.0,34.8984,34.9057,34.8695,34.8912,158304.0
2021-08-10 15:00:00,48.2,48.22,48.15,48.22,248385.0,34.8912,34.9057,34.855,34.9057,248385.0
2021-08-10 15:30:00,48.21,48.23,48.08,48.11,814334.0,34.8984,34.9129,34.8043,34.826,814334.0
2021-08-11 09:30:00,48.25,48.36,48.02,48.21,451599.0,34.9274,35.007,34.7609,34.8984,451599.0
2021-08-11 10:00:00,48.22,48.31,48.12,48.3,372532.0,34.9057,34.9708,34.8333,34.9636,372532.0
2021-08-11 10:30:00,48.3,48.31,48.19,48.22,209769.0,34.9636,34.9708,34.884,34.9057,209769.0
2021-08-11 11:00:00,48.23,48.28,48.14,48.15,219391.0,34.9129,34.9491,34.8478,34.855,219391.0
2021-08-11 11:30:00,48.16,48.25,48.15,48.17,196976.0,34.8622,34.9274,34.855,34.8695,196976.0
2021-08-11 12:00:00,48.17,48.19,47.99,48.03,348457.0,34.8695,34.884,34.7392,34.7681,348457.0
2021-08-11 12:30:00,48.03,48.16,48.01,48.13,202555.0,34.7681,34.8622,34.7537,34.8405,202555.0
2021-08-11 13:00:00,48.12,48.14,48.08,48.09,128503.0,34.8333,34.8478,34.8043,34.8116,128503.0
2021-08-11 13:30:00,48.09,48.23,48.09,48.2,168006.0,34.8116,34.9129,34.8116,34.8912,168006.0
2021-08-11 14:00:00,48.21,48.25,48.19,48.22,158071.0,34.8984,34.9274,34.884,34.9057,158071.0
2021-08-11 14:30:00,48.22,48.26,48.21,48.26,186553.0,34.9057,34.9346,34.8984,34.9346,186553.0
2021-08-11 15:00:00,48.25,48.28,48.22,48.28,188534.0,34.9274,34.9491,34.9057,34.9491,188534.0
2021-08-11 15:30:00,48.28,48.28,48.16,48.17,614654.0,34.9491,34.9491,34.8622,34.8695,614654.0
2021-08-12 09:30:00,48.25,48.29,48.05,48.21,332335.0,34.9274,34.9563,34.7826,34.8984,332335.0
2021-08-12 10:00:00,48.21,48.27,48.07,48.12,248266.0,34.8984,34.9419,34.7971,34.8333,248266.0
2021-08-12 10:30:00,48.11,48.22,48.08,48.12,261896.0,34.826,34.9057,34.8043,34.8333,261896.0
2021-08-12 11:00:00,48.13,48.14,48.04,48.09,200401.0,34.8405,34.8478,34.7754,34.8116,200401.0
2021-08-12 11:30:00,48.09,48.09,48.03,48.05,96659.0,34.8116,34.8116,34.7681,34.7826,96659.0
2021-08-12 12:00:00,48.05,48.2,48.03,48.18,164158.0,34.7826,34.8912,34.7681,34.8767,164158.0
2021-08-12 12:30:00,48.17,48.22,48.16,48.21,144572.0,34.8695,34.9057,34.8622,34.8984,144572.0
2021-08-12 13:00:00,48.21,48.23,48.16,48.19,108334.0,34.8984,34.9129,34.8622,34.884,108334.0
2021-08-12 13:30:00,48.19,48.19,48.05,48.08,141500.0,34.884,34.884,34.7826,34.8043,141500.0
2021-08-12 14:00:00,48.08,48.09,48.02,48.03,142160.0,34.8043,34.8116,34.7609,34.7681,142160.0
2021-08-12 14:30:00,48.04,48.1,47.98,48.06,175838.0,34.7754,34.8188,34.7319,34.7899,175838.0
2021-08-12 15:00:00,48.07,48.11,48.03,48.08,174771.0,34.7971,34.826,34.7681,34.8043,174771.0
2021-08-12 15:30:00,48.09,48.15,48.06,48.13,465685.0,34.8116,34.855,34.7899,34.8405,465685.0
2021-08-13 09:30:00,48.26,48.44,48.22,48.26,464466.0,34.9346,35.0649,34.9057,34.9346,464466.0
2021-08-13 10:00:00,48.27,48.31,48.14,48.17,253297.0,34.9419,34.9708,34.8478,34.8695,253297.0
2021-08-13 10:30:00,48.17,48.39,48.15,48.37,243589.0,34.8695,35.0287,34.855,35.0143,243589.0
2021-08-13 11:00:00,48.37,48.46,48.32,48.42,206214.0,35.0143,35.0794,34.9781,35.0504,206214.0
2021-08-13 11:30:00,48.43,48.47,48.38,48.44,188329.0,35.0577,35.0866,35.0215,35.0649,188329.0
2021-08-13 12:00:00,48.44,48.48,48.38,48.46,365220.0,35.0649,35.0939,35.0215,35.0794,365220.0
2021-08-13 12:30:00,48.46,48.47,48.39,48.45,289225.0,35.0794,35.0866,35.0287,35.0722,289225.0
2021-08-13 13:00:00,48.46,48.47,48.42,48.47,145413.0,35.0794,35.0866,35.0504,35.0866,145413.0
2021-08-13 13:30:00,48.47,48.72,48.44,48.7,467334.0,35.0866,35.2676,35.0649,35.2531,467334.0
2021-08-13 14:00:00,48.7,48.73,48.66,48.66,265091.0,35.2531,35.2749,35.2242,35.2242,265091.0
2021-08-13 14:30:00,48.66,48.68,48.61,48.64,154804.0,35.2242,35.2387,35.188,35.2097,154804.0
2021-08-13 15:00:00,48.65,48.72,48.62,48.65,186850.0,35.2169,35.2676,35.1952,35.2169,186850.0
2021-08-13 15:30:00,48.65,48.69,48.57,48.61,672725.0,35.2169,35.2459,35.159,35.188,672725.0
2021-08-16 09:30:00,48.54,48.67,48.16,48.43,752852.0,35.1373,35.2314,34.8622,35.0577,752852.0
2021-08-16 10:00:00,48.43,48.51,48.28,48.31,866862.0,35.0577,35.1156,34.9491,34.9708,866862.0
2021-08-16 10:30:00,48.33,48.41,48.19,48.34,408683.0,34.9853,35.0432,34.884,34.9925,408683.0
2021-08-16 11:00:00,48.35,48.4,48.29,48.35,350293.0,34.9998,35.036,34.9563,34.9998,350293.0
2021-08-16 11:30:00,48.34,48.39,48.29,48.37,227931.0,34.9925,35.0287,34.9563,35.0143,227931.0
2021-08-16 12:00:00,48.37,48.42,48.33,48.37,299457.0,35.0143,35.0504,34.9853,35.0143,299457.0
2021-08-16 12:30:00,48.38,48.38,48.33,48.37,158224.0,35.0215,35.0215,34.9853,35.0143,158224.0
2021-08-16 13:00:00,48.37,48.37,48.28,48.3,227069.0,35.0143,35.0143,34.9491,34.9636,227069.0
2021-08-16 13:30:00,48.29,48.33,48.28,48.33,167157.0,34.9563,34.9853,34.9491,34.9853,167157.0
2021-08-16 14:00:00,48.32,48.43,48.32,48.43,278759.0,34.9781,35.0577,34.9781,35.0577,278759.0
2021-08-16 14:30:00,48.42,48.5,48.4,48.47,258462.0,35.0504,35.1084,35.036,35.0866,258462.0
2021-08-16 15:00:00,48.47,48.48,48.38,48.39,358340.0,35.0866,35.0939,35.0215,35.0287,358340.0
2021-08-16 15:30:00,48.4,48.44,48.37,48.39,1669811.0,35.036,35.0649,35.0143,35.0287,1669811.0
2021-08-17 09:30:00,48.18,48.56,48.18,48.47,592753.0,34.8767,35.1518,34.8767,35.0866,592753.0
2021-08-17 10:00:00,48.48,48.83,48.44,48.71,372011.0,35.0939,35.3472,35.0649,35.2604,372011.0
2021-08-17 10:30:00,48.71,48.74,48.48,48.57,447847.0,35.2604,35.2821,35.0939,35.159,447847.0
2021-08-17 11:00:00,48.57,48.68,48.55,48.63,240900.0,35.159,35.2387,35.1446,35.2025,240900.0
2021-08-17 11:30:00,48.64,48.65,48.51,48.55,192130.0,35.2097,35.2169,35.1156,35.1446,192130.0
2021-08-17 12:00:00,48.55,48.55,48.37,48.42,253960.0,35.1446,35.1446,35.0143,35.0504,253960.0
2021-08-17 12:30:00,48.41,48.42,48.22,48.23,260868.0,35.0432,35.0504,34.9057,34.9129,260868.0
2021-08-17 13:00:00,48.23,48.33,48.21,48.3,225462.0,34.9129,34.9853,34.8984,34.9636,225462.0
2021-08-17 13:30:00,48.3,48.31,48.19,48.29,159265.0,34.9636,34.9708,34.884,34.9563,159265.0
2021-08-17 14:00:00,48.29,48.34,48.26,48.27,229974.0,34.9563,34.9925,34.9346,34.9419,229974.0
2021-08-17 14:30:00,48.26,48.43,48.2,48.4,218525.0,34.9346,35.0577,34.8912,35.036,218525.0
2021-08-17 15:00:00,48.4,48.5,48.39,48.48,305938.0,35.036,35.1084,35.0287,35.0939,305938.0
2021-08-17 15:30:00,48.48,48.61,48.47,48.57,976272.0,35.0939,35.188,35.0866,35.159,976272.0
2021-08-18 09:30:00,48.56,48.74,48.38,48.72,507725.0,35.1518,35.2821,35.0215,35.2676,507725.0
2021-08-18 10:00:00,48.73,48.77,48.53,48.53,306246.0,35.2749,35.3038,35.1301,35.1301,306246.0
2021-08-18 10:30:00,48.53,48.55,48.46,48.52,205650.0,35.1301,35.1446,35.0794,35.1228,205650.0
2021-08-18 11:00:00,48.52,48.63,48.43,48.63,261236.0,35.1228,35.2025,35.0577,35.2025,261236.0
2021-08-18 11:30:00,48.63,48.68,48.51,48.6,339456.0,35.2025,35.2387,35.1156,35.1807,339456.0
2021-08-18 12:00:00,48.6,48.69,48.58,48.58,174550.0,35.1807,35.2459,35.1663,35.1663,174550.0
2021-08-18 12:30:00,48.58,48.72,48.54,48.68,220060.0,35.1663,35.2676,35.1373,35.2387,220060.0
2021-08-18 13:00:00,48.68,48.73,48.61,48.63,244358.0,35.2387,35.2749,35.188,35.2025,244358.0
2021-08-18 13:30:00,48.63,48.68,48.57,48.63,290433.0,35.2025,35.2387,35.159,35.2025,290433.0
2021-08-18 14:00:00,48.63,48.71,48.44,48.52,225125.0,35.2025,35.2604,35.0649,35.1228,225125.0
2021-08-18 14:30:00,48.52,48.6,48.34,48.4,197691.0,35.1228,35.1807,34.9925,35.036,197691.0
2021-08-18 15:00:00,48.39,48.39,48.24,48.25,250137.0,35.0287,35.0287,34.9202,34.9274,250137.0
2021-08-18 15:30:00,48.25,48.36,48.16,48.23,658213.0,34.9274,35.007,34.8622,34.9129,658213.0
2021-08-19 09:30:00,47.82,48.21,47.71,48.17,552779.0,34.6161,34.8984,34.5365,34.8695,552779.0
2021-08-19 10:00:00,48.16,48.2,48.03,48.07,258471.0,34.8622,34.8912,34.7681,34.7971,258471.0
2021-08-19 10:30:00,48.07,48.1,47.81,47.97,243863.0,34.7971,34.8188,34.6089,34.7247,243863.0
2021-08-19 11:00:00,47.97,47.99,47.83,47.85,217895.0,34.7247,34.7392,34.6234,34.6378,217895.0
2021-08-19 11:30:00,47.86,48.07,47.81,48.01,210436.0,34.6451,34.7971,34.6089,34.7537,210436.0
2021-08-19 12:00:00,48.01,48.04,47.94,48.03,172791.0,34.7537,34.7754,34.703,34.7681,172791.0
2021-08-19 12:30:00,48.03,48.17,47.97,48.15,175528.0,34.7681,34.8695,34.7247,34.855,175528.0
2021-08-19 13:00:00,48.15,48.15,48.03,48.04,207055.0,34.855,34.855,34.7681,34.7754,207055.0
2021-08-19 13:30:00,48.04,48.12,47.97,47.98,169383.0,34.7754,34.8333,34.7247,34.7319,169383.0
2021-08-19 14:00:00,47.97,48.04,47.94,47.96,158381.0,34.7247,34.7754,34.703,34.7175,158381.0
2021-08-19 14:30:00,47.95,48.09,47.88,48.09,202239.0,34.7102,34.8116,34.6596,34.8116,202239.0
2021-08-19 15:00:00,48.1,48.28,48.09,48.27,227933.0,34.8188,34.9491,34.8116,34.9419,227933.0
2021-08-19 15:30:00,48.26,48.31,48.13,48.24,542349.0,34.9346,34.9708,34.8405,34.9202,542349.0
2021-08-20 09:30:00,48.25,48.32,48.01,48.26,405651.0,34.9274,34.9781,34.7537,34.9346,405651.0
2021-08-20 10:00:00,48.27,48.43,48.26,48.42,233922.0,34.9419,35.0577,34.9346,35.0504,233922.0
2021-08-20 10:30:00,48.42,48.45,48.31,48.41,156176.0,35.0504,35.0722,34.9708,35.0432,156176.0
2021-08-20 11:00:00,48.41,48.48,48.32,48.43,204509.0,35.0432,35.0939,34.9781,35.0577,204509.0
2021-08-20 11:30:00,48.44,48.55,48.43,48.55,180120.0,35.0649,35.1446,35.0577,35.1446,180120.0
2021-08-20 12:00:00,48.55,48.64,48.52,48.64,154374.0,35.1446,35.2097,35.1228,35.2097,154374.0
2021-08-20 12:30:00,48.64,48.69,48.61,48.61,159996.0,35.2097,35.2459,35.188,35.188,159996.0
2021-08-20 13:00:00,48.61,48.65,48.56,48.58,107627.0,35.188,35.2169,35.1518,35.1663,107627.0
2021-08-20 13:30:00,48.58,48.61,48.54,48.56,103149.0,35.1663,35.188,35.1373,35.1518,103149.0
2021-08-20 14:00:00,48.56,48.58,48.49,48.51,163976.0,35.1518,35.1663,35.1011,35.1156,163976.0
2021-08-20 14:30:00,48.51,48.56,48.49,48.54,127522.0,35.1156,35.1518,35.1011,35.1373,127522.0
2021-08-20 15:00:00,48.53,48.6,48.51,48.59,145132.0,35.1301,35.1807,35.1156,35.1735,145132.0
2021-08-20 15:30:00,48.59,48.6,48.46,48.48,508434.0,35.1735,35.1807,35.0794,35.0939,508434.0
2021-08-23 09:30:00,48.7,49.06,48.68,48.81,563705.0,35.2531,35.5137,35.2387,35.3328,563705.0
2021-08-23 10:00:00,48.82,48.96,48.8,48.83,319310.0,35.34,35.4413,35.3255,35.3472,319310.0
2021-08-23 10:30:00,48.83,48.9,48.74,48.87,273915.0,35.3472,35.3979,35.2821,35.3762,273915.0
2021-08-23 11:00:00,48.87,48.89,48.77,48.82,172783.0,35.3762,35.3907,35.3038,35.34,172783.0
2021-08-23 11:30:00,48.82,48.87,48.75,48.76,161817.0,35.34,35.3762,35.2893,35.2966,161817.0
2021-08-23 12:00:00,48.77,48.86,48.76,48.83,183985.0,35.3038,35.369,35.2966,35.3472,183985.0
2021-08-23 12:30:00,48.84,48.86,48.8,48.86,132407.0,35.3545,35.369,35.3255,35.369,132407.0
2021-08-23 13:00:00,48.86,48.9,48.81,48.82,164324.0,35.369,35.3979,35.3328,35.34,164324.0
2021-08-23 13:30:00,48.82,48.86,48.79,48.8,159845.0,35.34,35.369,35.3183,35.3255,159845.0
2021-08-23 14:00:00,48.79,48.8,48.66,48.66,263651.0,35.3183,35.3255,35.2242,35.2242,263651.0
2021-08-23 14:30:00,48.66,48.67,48.61,48.63,172494.0,35.2242,35.2314,35.188,35.2025,172494.0
2021-08-23 15:00:00,48.63,48.71,48.62,48.66,215249.0,35.2025,35.2604,35.1952,35.2242,215249.0
2021-08-23 15:30:00,48.66,48.67,48.4,48.47,775481.0,35.2242,35.2314,35.036,35.0866,775481.0
2021-08-24 09:30:00,48.5,48.51,48.01,48.13,609530.0,35.1084,35.1156,34.7537,34.8405,609530.0
2021-08-24 10:00:00,48.13,48.22,48.05,48.2,252677.0,34.8405,34.9057,34.7826,34.8912,252677.0
2021-08-24 10:30:00,48.21,48.28,48.1,48.22,228713.0,34.8984,34.9491,34.8188,34.9057,228713.0
2021-08-24 11:00:00,48.22,48.28,48.16,48.28,201003.0,34.9057,34.9491,34.8622,34.9491,201003.0
2021-08-24 11:30:00,48.27,48.28,48.12,48.13,178046.0,34.9419,34.9491,34.8333,34.8405,178046.0
2021-08-24 12:00:00,48.12,48.25,48.12,48.21,137140.0,34.8333,34.9274,34.8333,34.8984,137140.0
2021-08-24 12:30:00,48.22,48.28,48.2,48.24,87654.0,34.9057,34.9491,34.8912,34.9202,87654.0
2021-08-24 13:00:00,48.25,48.27,48.21,48.25,133880.0,34.9274,34.9419,34.8984,34.9274,133880.0
2021-08-24 13:30:00,48.25,48.3,48.23,48.3,106531.0,34.9274,34.9636,34.9129,34.9636,106531.0
2021-08-24 14:00:00,48.3,48.32,48.25,48.27,127599.0,34.9636,34.9781,34.9274,34.9419,127599.0
2021-08-24 14:30:00,48.27,48.31,48.24,48.31,146360.0,34.9419,34.9708,34.9202,34.9708,146360.0
2021-08-24 15:00:00,48.3,48.32,48.21,48.26,131269.0,34.9636,34.9781,34.8984,34.9346,131269.0
2021-08-24 15:30:00,48.26,48.31,48.17,48.2,599881.0,34.9346,34.9708,34.8695,34.8912,599881.0
2021-08-25 09:30:00,48.33,48.45,48.17,48.45,537479.0,34.9853,35.0722,34.8695,35.0722,537479.0
2021-08-25 10:00:00,48.46,48.61,48.37,48.57,327744.0,35.0794,35.188,35.0143,35.159,327744.0
2021-08-25 10:30:00,48.58,48.69,48.54,48.63,210341.0,35.1663,35.2459,35.1373,35.2025,210341.0
2021-08-25 11:00:00,48.63,48.78,48.63,48.75,269228.0,35.2025,35.311,35.2025,35.2893,269228.0
2021-08-25 11:30:00,48.76,48.88,48.7,48.84,227055.0,35.2966,35.3834,35.2531,35.3545,227055.0
2021-08-25 12:00:00,48.84,48.92,48.84,48.9,205417.0,35.3545,35.4124,35.3545,35.3979,205417.0
2021-08-25 12:30:00,48.9,48.92,48.8,48.81,123687.0,35.3979,35.4124,35.3255,35.3328,123687.0
2021-08-25 13:00:00,48.8,48.86,48.79,48.83,132322.0,35.3255,35.369,35.3183,35.3472,132322.0
2021-08-25 13:30:00,48.84,48.84,48.74,48.77,108669.0,35.3545,35.3545,35.2821,35.3038,108669.0
2021-08-25 14:00:00,48.76,48.86,48.75,48.83,155039.0,35.2966,35.369,35.2893,35.3472,155039.0
2021-08-25 14:30:00,48.83,48.83,48.64,48.66,133885.0,35.3472,35.3472,35.2097,35.2242,133885.0
2021-08-25 15:00:00,48.65,48.68,48.62,48.63,159431.0,35.2169,35.2387,35.1952,35.2025,159431.0
2021-08-25 15:30:00,48.64,48.73,48.6,48.63,626433.0,35.2097,35.2749,35.1807,35.2025,626433.0
2021-08-26 09:30:00,48.57,49.18,48.55,48.9,939651.0,35.159,35.6006,35.1446,35.3979,939651.0
2021-08-26 10:00:00,48.88,48.9,48.65,48.71,310497.0,35.3834,35.3979,35.2169,35.2604,310497.0
2021-08-26 10:30:00,48.71,48.73,48.55,48.6,297799.0,35.2604,35.2749,35.1446,35.1807,297799.0
2021-08-26 11:00:00,48.59,48.75,48.56,48.66,203473.0,35.1735,35.2893,35.1518,35.2242,203473.0
2021-08-26 11:30:00,48.66,48.71,48.62,48.68,145242.0,35.2242,35.2604,35.1952,35.2387,145242.0
2021-08-26 12:00:00,48.69,48.8,48.69,48.7,223398.0,35.2459,35.3255,35.2459,35.2531,223398.0
2021-08-26 12:30:00,48.7,48.71,48.64,48.69,176823.0,35.2531,35.2604,35.2097,35.2459,176823.0
2021-08-26 13:00:00,48.69,48.76,48.67,48.71,152716.0,35.2459,35.2966,35.2314,35.2604,152716.0
2021-08-26 13:30:00,48.71,48.76,48.68,48.72,125641.0,35.2604,35.2966,35.2387,35.2676,125641.0
2021-08-26 14:00:00,48.71,48.73,48.63,48.7,225606.0,35.2604,35.2749,35.2025,35.2531,225606.0
2021-08-26 14:30:00,48.71,48.77,48.68,48.7,188867.0,35.2604,35.3038,35.2387,35.2531,188867.0
2021-08-26 15:00:00,48.69,48.78,48.67,48.72,211913.0,35.2459,35.311,35.2314,35.2676,211913.0
2021-08-26 15:30:00,48.72,48.84,48.67,48.75,956812.0,35.2676,35.3545,35.2314,35.2893,956812.0
2021-08-27 09:30:00,49.06,49.4,49.01,49.29,613975.0,35.5137,35.7599,35.4775,35.6802,613975.0
2021-08-27 10:00:00,49.29,49.5,49.21,49.47,460133.0,35.6802,35.8322,35.6223,35.8105,460133.0
2021-08-27 10:30:00,49.47,49.58,49.43,49.51,417799.0,35.8105,35.8902,35.7816,35.8395,417799.0
2021-08-27 11:00:00,49.51,49.57,49.4,49.42,290850.0,35.8395,35.8829,35.7599,35.7743,290850.0
2021-08-27 11:30:00,49.42,49.51,49.42,49.44,210203.0,35.7743,35.8395,35.7743,35.7888,210203.0
2021-08-27 12:00:00,49.44,49.53,49.42,49.52,227843.0,35.7888,35.854,35.7743,35.8467,227843.0
2021-08-27 12:30:00,49.52,49.61,49.52,49.56,315951.0,35.8467,35.9119,35.8467,35.8757,315951.0
2021-08-27 13:00:00,49.56,49.65,49.55,49.62,195993.0,35.8757,35.9408,35.8684,35.9191,195993.0
2021-08-27 13:30:00,49.62,49.7,49.59,49.68,234708.0,35.9191,35.977,35.8974,35.9625,234708.0
2021-08-27 14:00:00,49.69,49.69,49.62,49.64,217393.0,35.9698,35.9698,35.9191,35.9336,217393.0
2021-08-27 14:30:00,49.64,49.67,49.54,49.55,160321.0,35.9336,35.9553,35.8612,35.8684,160321.0
2021-08-27 15:00:00,49.55,49.61,49.53,49.59,150344.0,35.8684,35.9119,35.854,35.8974,150344.0
2021-08-27 15:30:00,49.59,49.61,49.46,49.52,868240.0,35.8974,35.9119,35.8033,35.8467,868240.0
2021-08-30 09:30:00,49.59,49.69,49.37,49.62,589746.0,35.8974,35.9698,35.7381,35.9191,589746.0
2021-08-30 10:00:00,49.62,49.76,49.61,49.73,568005.0,35.9191,36.0205,35.9119,35.9987,568005.0
2021-08-30 10:30:00,49.73,49.81,49.7,49.73,435418.0,35.9987,36.0566,35.977,35.9987,435418.0
2021-08-30 11:00:00,49.73,49.85,49.71,49.82,209449.0,35.9987,36.0856,35.9843,36.0639,209449.0
2021-08-30 11:30:00,49.82,49.88,49.76,49.82,322549.0,36.0639,36.1073,36.0205,36.0639,322549.0
2021-08-30 12:00:00,49.82,49.91,49.81,49.86,395512.0,36.0639,36.129,36.0566,36.0928,395512.0
2021-08-30 12:30:00,49.86,49.92,49.84,49.87,165623.0,36.0928,36.1363,36.0784,36.1001,165623.0
2021-08-30 13:00:00,49.86,49.88,49.75,49.76,228835.0,36.0928,36.1073,36.0132,36.0205,228835.0
2021-08-30 13:30:00,49.77,49.82,49.74,49.8,206584.0,36.0277,36.0639,36.006,36.0494,206584.0
2021-08-30 14:00:00,49.81,49.82,49.77,49.8,154392.0,36.0566,36.0639,36.0277,36.0494,154392.0
2021-08-30 14:30:00,49.8,49.84,49.78,49.82,158846.0,36.0494,36.0784,36.0349,36.0639,158846.0
2021-08-30 15:00:00,49.83,49.83,49.77,49.77,184540.0,36.0711,36.0711,36.0277,36.0277,184540.0
2021-08-30 15:30:00,49.78,49.84,49.7,49.7,932816.0,36.0349,36.0784,35.977,35.977,932816.0
2021-08-31 09:30:00,49.8,49.86,49.62,49.82,604187.0,36.0494,36.0928,35.9191,36.0639,604187.0
2021-08-31 10:00:00,49.82,50.09,49.8,49.93,646403.0,36.0639,36.2593,36.0494,36.1435,646403.0
2021-08-31 10:30:00,49.92,50.13,49.89,50.05,479333.0,36.1363,36.2883,36.1146,36.2304,479333.0
2021-08-31 11:00:00,50.05,50.08,49.92,50.08,474813.0,36.2304,36.2521,36.1363,36.2521,474813.0
2021-08-31 11:30:00,50.08,50.13,50.05,50.07,301735.0,36.2521,36.2883,36.2304,36.2449,301735.0
2021-08-31 12:00:00,50.07,50.22,50.07,50.18,296279.0,36.2449,36.3534,36.2449,36.3245,296279.0
2021-08-31 12:30:00,50.17,50.23,50.14,50.16,338706.0,36.3172,36.3607,36.2955,36.31,338706.0
2021-08-31 13:00:00,50.16,50.18,50.08,50.12,185513.0,36.31,36.3245,36.2521,36.2811,185513.0
2021-08-31 13:30:00,50.12,50.12,50.03,50.09,283925.0,36.2811,36.2811,36.2159,36.2593,283925.0
2021-08-31 14:00:00,50.08,50.13,50.04,50.08,210405.0,36.2521,36.2883,36.2231,36.2521,210405.0
2021-08-31 14:30:00,50.08,50.13,50.06,50.13,187538.0,36.2521,36.2883,36.2376,36.2883,187538.0
2021-08-31 15:00:00,50.13,50.23,50.11,50.21,294236.0,36.2883,36.3607,36.2738,36.3462,294236.0
2021-08-31 15:30:00,50.21,50.33,50.18,50.22,1077448.0,36.3462,36.4331,36.3245,36.3534,1077448.0
2021-09-01 09:30:00,50.43,50.43,49.98,50.12,770673.0,36.5055,36.5055,36.1797,36.2811,770673.0
2021-09-01 10:00:00,50.12,50.12,49.88,49.89,333935.0,36.2811,36.2811,36.1073,36.1146,333935.0
2021-09-01 10:30:00,49.9,49.95,49.81,49.86,427922.0,36.1218,36.158,36.0566,36.0928,427922.0
2021-09-01 11:00:00,49.85,50.0,49.83,49.92,268073.0,36.0856,36.1942,36.0711,36.1363,268073.0
2021-09-01 11:30:00,49.91,50.05,49.88,50.03,190696.0,36.129,36.2304,36.1073,36.2159,190696.0
2021-09-01 12:00:00,50.03,50.13,50.03,50.12,226968.0,36.2159,36.2883,36.2159,36.2811,226968.0
2021-09-01 12:30:00,50.12,50.18,50.1,50.14,265056.0,36.2811,36.3245,36.2666,36.2955,265056.0
2021-09-01 13:00:00,50.14,50.17,50.11,50.14,235087.0,36.2955,36.3172,36.2738,36.2955,235087.0
2021-09-01 13:30:00,50.15,50.21,50.13,50.15,249480.0,36.3028,36.3462,36.2883,36.3028,249480.0
2021-09-01 14:00:00,50.15,50.17,50.12,50.15,525775.0,36.3028,36.3172,36.2811,36.3028,525775.0
2021-09-01 14:30:00,50.15,50.16,50.09,50.14,304159.0,36.3028,36.31,36.2593,36.2955,304159.0
2021-09-01 15:00:00,50.15,50.16,50.08,50.11,615889.0,36.3028,36.31,36.2521,36.2738,615889.0
2021-09-01 15:30:00,50.11,50.12,50.0,50.08,1159332.0,36.2738,36.2811,36.1942,36.2521,1159332.0
2021-09-02 09:30:00,50.25,50.49,50.22,50.41,686968.0,36.3752,36.5489,36.3534,36.491,686968.0
2021-09-02 10:00:00,50.41,50.65,50.4,50.61,688454.0,36.491,36.6647,36.4837,36.6358,688454.0
2021-09-02 10:30:00,50.61,50.78,50.57,50.77,869208.0,36.6358,36.7588,36.6068,36.7516,869208.0
2021-09-02 11:00:00,50.76,50.8,50.65,50.72,581418.0,36.7443,36.7733,36.6647,36.7154,581418.0
2021-09-02 11:30:00,50.73,50.79,50.68,50.79,276246.0,36.7226,36.7661,36.6864,36.7661,276246.0
2021-09-02 12:00:00,50.79,50.9,50.78,50.89,499900.0,36.7661,36.8457,36.7588,36.8384,499900.0
2021-09-02 12:30:00,50.9,50.97,50.87,50.92,444944.0,36.8457,36.8964,36.824,36.8602,444944.0
2021-09-02 13:00:00,50.93,50.98,50.91,50.93,234829.0,36.8674,36.9036,36.8529,36.8674,234829.0
2021-09-02 13:30:00,50.93,50.96,50.88,50.91,298537.0,36.8674,36.8891,36.8312,36.8529,298537.0
2021-09-02 14:00:00,50.91,51.0,50.88,50.94,292420.0,36.8529,36.9181,36.8312,36.8746,292420.0
2021-09-02 14:30:00,50.94,51.0,50.88,50.99,298580.0,36.8746,36.9181,36.8312,36.9108,298580.0
2021-09-02 15:00:00,50.99,51.02,50.9,50.91,604294.0,36.9108,36.9325,36.8457,36.8529,604294.0
2021-09-02 15:30:00,50.91,51.06,50.86,51.06,1388627.0,36.8529,36.9615,36.8167,36.9615,1388627.0
2021-09-03 09:30:00,50.91,50.93,50.59,50.65,460047.0,36.8529,36.8674,36.6213,36.6647,460047.0
2021-09-03 10:00:00,50.65,50.76,50.56,50.66,242026.0,36.6647,36.7443,36.5996,36.6719,242026.0
2021-09-03 10:30:00,50.66,50.75,50.61,50.73,350449.0,36.6719,36.7371,36.6358,36.7226,350449.0
2021-09-03 11:00:00,50.73,50.77,50.7,50.75,198787.0,36.7226,36.7516,36.7009,36.7371,198787.0
2021-09-03 11:30:00,50.74,50.83,50.73,50.78,213685.0,36.7299,36.795,36.7226,36.7588,213685.0
2021-09-03 12:00:00,50.77,50.77,50.7,50.73,159802.0,36.7516,36.7516,36.7009,36.7226,159802.0
2021-09-03 12:30:00,50.73,50.81,50.7,50.75,183226.0,36.7226,36.7805,36.7009,36.7371,183226.0
2021-09-03 13:00:00,50.75,50.85,50.73,50.82,148883.0,36.7371,36.8095,36.7226,36.7878,148883.0
2021-09-03 13:30:00,50.83,50.87,50.83,50.86,115965.0,36.795,36.824,36.795,36.8167,115965.0
2021-09-03 14:00:00,50.86,50.93,50.83,50.93,142794.0,36.8167,36.8674,36.795,36.8674,142794.0
2021-09-03 14:30:00,50.93,51.0,50.91,50.94,226848.0,36.8674,36.9181,36.8529,36.8746,226848.0
2021-09-03 15:00:00,50.94,50.96,50.89,50.91,248124.0,36.8746,36.8891,36.8384,36.8529,248124.0
2021-09-03 15:30:00,50.9,50.99,50.88,50.98,543988.0,36.8457,36.9108,36.8312,36.9036,543988.0
2021-09-07 09:30:00,50.78,50.8,50.51,50.71,898065.0,36.7588,36.7733,36.5634,36.7081,898065.0
2021-09-07 10:00:00,50.71,50.74,50.58,50.69,616599.0,36.7081,36.7299,36.614,36.6937,616599.0
2021-09-07 10:30:00,50.68,50.75,50.63,50.69,668661.0,36.6864,36.7371,36.6502,36.6937,668661.0
2021-09-07 11:00:00,50.69,50.7,50.59,50.62,441816.0,36.6937,36.7009,36.6213,36.643,441816.0
2021-09-07 11:30:00,50.62,50.8,50.61,50.74,347066.0,36.643,36.7733,36.6358,36.7299,347066.0
2021-09-07 12:00:00,50.74,50.89,50.74,50.88,349630.0,36.7299,36.8384,36.7299,36.8312,349630.0
2021-09-07 12:30:00,50.88,51.05,50.85,51.03,557169.0,36.8312,36.9543,36.8095,36.9398,557169.0
2021-09-07 13:00:00,51.03,51.08,50.9,50.92,549632.0,36.9398,36.976,36.8457,36.8602,549632.0
2021-09-07 13:30:00,50.92,50.97,50.9,50.93,218694.0,36.8602,36.8964,36.8457,36.8674,218694.0
2021-09-07 14:00:00,50.93,50.96,50.85,50.86,203825.0,36.8674,36.8891,36.8095,36.8167,203825.0
2021-09-07 14:30:00,50.87,50.89,50.83,50.88,188109.0,36.824,36.8384,36.795,36.8312,188109.0
2021-09-07 15:00:00,50.87,50.91,50.83,50.85,270769.0,36.824,36.8529,36.795,36.8095,270769.0
2021-09-07 15:30:00,50.85,50.88,50.75,50.8,797039.0,36.8095,36.8312,36.7371,36.7733,797039.0
2021-09-08 09:30:00,50.66,50.7,50.54,50.64,521470.0,36.6719,36.7009,36.5851,36.6575,521470.0
2021-09-08 10:00:00,50.65,50.7,50.42,50.53,628271.0,36.6647,36.7009,36.4982,36.5778,628271.0
2021-09-08 10:30:00,50.53,50.54,50.38,50.4,368265.0,36.5778,36.5851,36.4693,36.4837,368265.0
2021-09-08 11:00:00,50.39,50.65,50.39,50.53,397484.0,36.4765,36.6647,36.4765,36.5778,397484.0
2021-09-08 11:30:00,50.52,50.66,50.5,50.65,240294.0,36.5706,36.6719,36.5561,36.6647,240294.0
2021-09-08 12:00:00,50.65,50.67,50.58,50.63,175970.0,36.6647,36.6792,36.614,36.6502,175970.0
2021-09-08 12:30:00,50.63,50.63,50.49,50.55,255020.0,36.6502,36.6502,36.5489,36.5923,255020.0
2021-09-08 13:00:00,50.55,50.55,50.46,50.53,212131.0,36.5923,36.5923,36.5272,36.5778,212131.0
2021-09-08 13:30:00,50.53,50.65,50.51,50.65,288143.0,36.5778,36.6647,36.5634,36.6647,288143.0
2021-09-08 14:00:00,50.65,50.79,50.64,50.79,330600.0,36.6647,36.7661,36.6575,36.7661,330600.0
2021-09-08 14:30:00,50.78,50.89,50.76,50.89,201290.0,36.7588,36.8384,36.7443,36.8384,201290.0
2021-09-08 15:00:00,50.89,50.95,50.83,50.87,305829.0,36.8384,36.8819,36.795,36.824,305829.0
2021-09-08 15:30:00,50.86,50.98,50.82,50.88,1082003.0,36.8167,36.9036,36.7878,36.8312,1082003.0
2021-09-09 09:30:00,50.8,50.88,50.63,50.85,557969.0,36.7733,36.8312,36.6502,36.8095,557969.0
2021-09-09 10:00:00,50.86,51.0,50.53,50.63,917348.0,36.8167,36.9181,36.5778,36.6502,917348.0
2021-09-09 10:30:00,50.63,50.68,50.56,50.64,411761.0,36.6502,36.6864,36.5996,36.6575,411761.0
2021-09-09 11:00:00,50.64,50.68,50.58,50.62,276229.0,36.6575,36.6864,36.614,36.643,276229.0
2021-09-09 11:30:00,50.61,50.64,50.52,50.54,259647.0,36.6358,36.6575,36.5706,36.5851,259647.0
2021-09-09 12:00:00,50.53,50.54,50.32,50.38,440728.0,36.5778,36.5851,36.4258,36.4693,440728.0
2021-09-09 12:30:00,50.38,50.48,50.35,50.47,192851.0,36.4693,36.5417,36.4475,36.5344,192851.0
2021-09-09 13:00:00,50.47,50.58,50.42,50.54,277187.0,36.5344,36.614,36.4982,36.5851,277187.0
2021-09-09 13:30:00,50.53,50.6,50.48,50.57,335194.0,36.5778,36.6285,36.5417,36.6068,335194.0
2021-09-09 14:00:00,50.57,50.63,50.5,50.55,282208.0,36.6068,36.6502,36.5561,36.5923,282208.0
2021-09-09 14:30:00,50.55,50.65,50.49,50.64,266891.0,36.5923,36.6647,36.5489,36.6575,266891.0
2021-09-09 15:00:00,50.64,50.65,50.58,50.64,249675.0,36.6575,36.6647,36.614,36.6575,249675.0
2021-09-09 15:30:00,50.63,50.78,50.57,50.6,1171460.0,36.6502,36.7588,36.6068,36.6285,1171460.0
2021-09-10 09:30:00,50.82,50.87,50.53,50.6,488664.0,36.7878,36.824,36.5778,36.6285,488664.0
2021-09-10 10:00:00,50.6,50.65,50.53,50.57,362089.0,36.6285,36.6647,36.5778,36.6068,362089.0
2021-09-10 10:30:00,50.58,50.62,50.45,50.54,471409.0,36.614,36.643,36.5199,36.5851,471409.0
2021-09-10 11:00:00,50.54,50.58,50.48,50.55,226542.0,36.5851,36.614,36.5417,36.5923,226542.0
2021-09-10 11:30:00,50.55,50.63,50.53,50.62,239457.0,36.5923,36.6502,36.5778,36.643,239457.0
2021-09-10 12:00:00,50.61,50.76,50.59,50.74,203112.0,36.6358,36.7443,36.6213,36.7299,203112.0
2021-09-10 12:30:00,50.75,50.81,50.72,50.8,196646.0,36.7371,36.7805,36.7154,36.7733,196646.0
2021-09-10 13:00:00,50.81,50.86,50.67,50.85,481093.0,36.7805,36.8167,36.6792,36.8095,481093.0
2021-09-10 13:30:00,50.85,50.93,50.83,50.92,323905.0,36.8095,36.8674,36.795,36.8602,323905.0
2021-09-10 14:00:00,50.92,50.96,50.88,50.93,245189.0,36.8602,36.8891,36.8312,36.8674,245189.0
2021-09-10 14:30:00,50.94,50.96,50.88,50.91,196600.0,36.8746,36.8891,36.8312,36.8529,196600.0
2021-09-10 15:00:00,50.91,50.91,50.82,50.85,261318.0,36.8529,36.8529,36.7878,36.8095,261318.0
2021-09-10 15:30:00,50.86,50.87,50.57,50.6,886138.0,36.8167,36.824,36.6068,36.6285,886138.0
2021-09-13 09:30:00,50.8,50.9,50.58,50.69,1360483.0,36.7733,36.8457,36.614,36.6937,1360483.0
2021-09-13 10:00:00,50.69,50.72,50.33,50.39,1162013.0,36.6937,36.7154,36.4331,36.4765,1162013.0
2021-09-13 10:30:00,50.4,50.49,50.28,50.32,691923.0,36.4837,36.5489,36.3969,36.4258,691923.0
2021-09-13 11:00:00,50.32,50.33,50.15,50.26,587497.0,36.4258,36.4331,36.3028,36.3824,587497.0
2021-09-13 11:30:00,50.27,50.35,50.22,50.26,438431.0,36.3896,36.4475,36.3534,36.3824,438431.0
2021-09-13 12:00:00,50.27,50.27,50.18,50.18,463571.0,36.3896,36.3896,36.3245,36.3245,463571.0
2021-09-13 12:30:00,50.18,50.2,50.07,50.08,361149.0,36.3245,36.339,36.2449,36.2521,361149.0
2021-09-13 13:00:00,50.08,50.14,50.03,50.11,430708.0,36.2521,36.2955,36.2159,36.2738,430708.0
2021-09-13 13:30:00,50.11,50.15,49.99,50.06,588609.0,36.2738,36.3028,36.1869,36.2376,588609.0
2021-09-13 14:00:00,50.07,50.1,49.97,50.02,519408.0,36.2449,36.2666,36.1725,36.2087,519408.0
2021-09-13 14:30:00,50.02,50.05,49.93,50.04,597365.0,36.2087,36.2304,36.1435,36.2231,597365.0
2021-09-13 15:00:00,50.04,50.17,49.96,50.16,463292.0,36.2231,36.3172,36.1652,36.31,463292.0
2021-09-13 15:30:00,50.16,50.17,50.05,50.08,1320669.0,36.31,36.3172,36.2304,36.2521,1320669.0
2021-09-14 09:30:00,49.13,49.34,48.68,48.72,976527.0,36.2261,36.381,35.8943,35.9238,976527.0
2021-09-14 10:00:00,48.72,48.72,48.52,48.56,571563.0,35.9238,35.9238,35.7764,35.8058,571563.0
2021-09-14 10:30:00,48.56,48.61,48.41,48.57,595229.0,35.8058,35.8427,35.6952,35.8132,595229.0
2021-09-14 11:00:00,48.57,48.73,48.57,48.65,385647.0,35.8132,35.9312,35.8132,35.8722,385647.0
2021-09-14 11:30:00,48.65,48.69,48.49,48.55,406863.0,35.8722,35.9017,35.7542,35.7985,406863.0
2021-09-14 12:00:00,48.56,48.76,48.53,48.69,289766.0,35.8058,35.9533,35.7837,35.9017,289766.0
2021-09-14 12:30:00,48.7,48.7,48.58,48.66,332964.0,35.9091,35.9091,35.8206,35.8796,332964.0
2021-09-14 13:00:00,48.67,48.67,48.51,48.58,200690.0,35.887,35.887,35.769,35.8206,200690.0
2021-09-14 13:30:00,48.58,48.61,48.51,48.52,226197.0,35.8206,35.8427,35.769,35.7764,226197.0
2021-09-14 14:00:00,48.52,48.52,48.38,48.46,312867.0,35.7764,35.7764,35.6731,35.7321,312867.0
2021-09-14 14:30:00,48.46,48.53,48.43,48.52,265190.0,35.7321,35.7837,35.71,35.7764,265190.0
2021-09-14 15:00:00,48.51,48.53,48.41,48.41,333950.0,35.769,35.7837,35.6952,35.6952,333950.0
2021-09-14 15:30:00,48.42,48.52,48.33,48.38,1237107.0,35.7026,35.7764,35.6363,35.6731,1237107.0
2021-09-15 09:30:00,48.37,48.99,48.31,48.91,768224.0,35.6658,36.1229,35.6215,36.0639,768224.0
2021-09-15 10:00:00,48.9,48.97,48.75,48.93,351169.0,36.0565,36.1082,35.9459,36.0787,351169.0
2021-09-15 10:30:00,48.93,49.09,48.86,49.08,308674.0,36.0787,36.1966,36.0271,36.1893,308674.0
2021-09-15 11:00:00,49.09,49.13,48.99,49.13,344440.0,36.1966,36.2261,36.1229,36.2261,344440.0
2021-09-15 11:30:00,49.14,49.14,48.98,49.07,238503.0,36.2335,36.2335,36.1155,36.1819,238503.0
2021-09-15 12:00:00,49.06,49.16,49.02,49.07,242821.0,36.1745,36.2483,36.145,36.1819,242821.0
2021-09-15 12:30:00,49.07,49.26,49.07,49.17,250145.0,36.1819,36.322,36.1819,36.2556,250145.0
2021-09-15 13:00:00,49.17,49.26,49.17,49.2,169367.0,36.2556,36.322,36.2556,36.2778,169367.0
2021-09-15 13:30:00,49.2,49.28,49.19,49.24,161753.0,36.2778,36.3367,36.2704,36.3072,161753.0
2021-09-15 14:00:00,49.23,49.25,49.14,49.18,135196.0,36.2999,36.3146,36.2335,36.263,135196.0
2021-09-15 14:30:00,49.18,49.27,49.17,49.2,138695.0,36.263,36.3294,36.2556,36.2778,138695.0
2021-09-15 15:00:00,49.21,49.24,49.07,49.08,213542.0,36.2851,36.3072,36.1819,36.1893,213542.0
2021-09-15 15:30:00,49.09,49.25,49.06,49.24,863446.0,36.1966,36.3146,36.1745,36.3072,863446.0
2021-09-16 09:30:00,49.24,49.48,49.0,49.0,720283.0,36.3072,36.4842,36.1303,36.1303,720283.0
2021-09-16 10:00:00,49.0,49.05,48.66,48.75,431628.0,36.1303,36.1672,35.8796,35.9459,431628.0
2021-09-16 10:30:00,48.74,48.83,48.68,48.76,313366.0,35.9386,36.0049,35.8943,35.9533,313366.0
2021-09-16 11:00:00,48.75,48.86,48.74,48.76,322257.0,35.9459,36.0271,35.9386,35.9533,322257.0
2021-09-16 11:30:00,48.75,48.78,48.65,48.7,348262.0,35.9459,35.9681,35.8722,35.9091,348262.0
2021-09-16 12:00:00,48.7,48.83,48.66,48.83,344002.0,35.9091,36.0049,35.8796,36.0049,344002.0
2021-09-16 12:30:00,48.82,48.9,48.77,48.8,201102.0,35.9976,36.0565,35.9607,35.9828,201102.0
2021-09-16 13:00:00,48.8,48.82,48.74,48.78,174358.0,35.9828,35.9976,35.9386,35.9681,174358.0
2021-09-16 13:30:00,48.78,48.9,48.68,48.9,268963.0,35.9681,36.0565,35.8943,36.0565,268963.0
2021-09-16 14:00:00,48.9,49.0,48.88,48.94,214482.0,36.0565,36.1303,36.0418,36.086,214482.0
2021-09-16 14:30:00,48.95,49.08,48.93,49.07,173105.0,36.0934,36.1893,36.0787,36.1819,173105.0
2021-09-16 15:00:00,49.07,49.19,49.02,49.03,383352.0,36.1819,36.2704,36.145,36.1524,383352.0
2021-09-16 15:30:00,49.03,49.07,48.77,48.79,807651.0,36.1524,36.1819,35.9607,35.9754,807651.0
2021-09-17 09:30:00,48.65,48.92,48.55,48.76,1870207.0,35.8722,36.0713,35.7985,35.9533,1870207.0
2021-09-17 10:00:00,48.75,48.85,48.62,48.71,298716.0,35.9459,36.0197,35.8501,35.9165,298716.0
2021-09-17 10:30:00,48.72,48.74,48.57,48.61,210554.0,35.9238,35.9386,35.8132,35.8427,210554.0
2021-09-17 11:00:00,48.6,48.75,48.58,48.63,237227.0,35.8353,35.9459,35.8206,35.8575,237227.0
2021-09-17 11:30:00,48.63,48.77,48.59,48.76,215413.0,35.8575,35.9607,35.828,35.9533,215413.0
2021-09-17 12:00:00,48.76,48.9,48.76,48.88,235222.0,35.9533,36.0565,35.9533,36.0418,235222.0
2021-09-17 12:30:00,48.88,48.96,48.84,48.85,219097.0,36.0418,36.1008,36.0123,36.0197,219097.0
2021-09-17 13:00:00,48.86,48.86,48.74,48.76,235789.0,36.0271,36.0271,35.9386,35.9533,235789.0
2021-09-17 13:30:00,48.75,48.82,48.67,48.73,143953.0,35.9459,35.9976,35.887,35.9312,143953.0
2021-09-17 14:00:00,48.73,48.83,48.72,48.82,201155.0,35.9312,36.0049,35.9238,35.9976,201155.0
2021-09-17 14:30:00,48.82,48.85,48.76,48.79,241507.0,35.9976,36.0197,35.9533,35.9754,241507.0
2021-09-17 15:00:00,48.79,48.84,48.74,48.76,179222.0,35.9754,36.0123,35.9386,35.9533,179222.0
2021-09-17 15:30:00,48.76,48.82,48.5,48.61,1194228.0,35.9533,35.9976,35.7616,35.8427,1194228.0
2021-09-20 09:30:00,48.11,48.49,47.99,48.22,1010252.0,35.474,35.7542,35.3856,35.5551,1010252.0
2021-09-20 10:00:00,48.22,48.27,48.01,48.23,541737.0,35.5551,35.592,35.4003,35.5625,541737.0
2021-09-20 10:30:00,48.24,48.43,48.18,48.37,347720.0,35.5699,35.71,35.5257,35.6658,347720.0
2021-09-20 11:00:00,48.37,48.46,48.29,48.33,221411.0,35.6658,35.7321,35.6068,35.6363,221411.0
2021-09-20 11:30:00,48.33,48.35,48.2,48.21,178110.0,35.6363,35.651,35.5404,35.5478,178110.0
2021-09-20 12:00:00,48.21,48.23,48.13,48.22,326176.0,35.5478,35.5625,35.4888,35.5551,326176.0
2021-09-20 12:30:00,48.21,48.25,48.02,48.04,293852.0,35.5478,35.5773,35.4077,35.4224,293852.0
2021-09-20 13:00:00,48.04,48.09,47.95,48.08,370169.0,35.4224,35.4593,35.3561,35.4519,370169.0
2021-09-20 13:30:00,48.07,48.15,48.04,48.07,220596.0,35.4445,35.5035,35.4224,35.4445,220596.0
2021-09-20 14:00:00,48.08,48.1,47.82,47.86,355268.0,35.4519,35.4667,35.2602,35.2897,355268.0
2021-09-20 14:30:00,47.86,47.87,47.72,47.75,437959.0,35.2897,35.2971,35.1865,35.2086,437959.0
2021-09-20 15:00:00,47.74,47.87,47.66,47.86,405419.0,35.2012,35.2971,35.1422,35.2897,405419.0
2021-09-20 15:30:00,47.87,48.22,47.85,48.13,1185738.0,35.2971,35.5551,35.2823,35.4888,1185738.0
2021-09-21 09:30:00,48.35,48.75,48.32,48.63,481332.0,35.651,35.9459,35.6289,35.8575,481332.0
2021-09-21 10:00:00,48.64,48.68,48.28,48.37,281379.0,35.8648,35.8943,35.5994,35.6658,281379.0
2021-09-21 10:30:00,48.38,48.38,48.16,48.2,204648.0,35.6731,35.6731,35.5109,35.5404,204648.0
2021-09-21 11:00:00,48.19,48.23,48.08,48.1,179644.0,35.533,35.5625,35.4519,35.4667,179644.0
2021-09-21 11:30:00,48.1,48.21,48.09,48.18,167230.0,35.4667,35.5478,35.4593,35.5257,167230.0
2021-09-21 12:00:00,48.18,48.34,48.17,48.27,197791.0,35.5257,35.6436,35.5183,35.592,197791.0
2021-09-21 12:30:00,48.27,48.29,48.15,48.2,120288.0,35.592,35.6068,35.5035,35.5404,120288.0
2021-09-21 13:00:00,48.2,48.21,48.06,48.07,133712.0,35.5404,35.5478,35.4372,35.4445,133712.0
2021-09-21 13:30:00,48.07,48.1,48.0,48.04,151319.0,35.4445,35.4667,35.3929,35.4224,151319.0
2021-09-21 14:00:00,48.03,48.1,47.97,47.98,159984.0,35.4151,35.4667,35.3708,35.3782,159984.0
2021-09-21 14:30:00,47.98,48.17,47.97,48.11,116172.0,35.3782,35.5183,35.3708,35.474,116172.0
2021-09-21 15:00:00,48.11,48.26,48.1,48.26,199791.0,35.474,35.5846,35.4667,35.5846,199791.0
2021-09-21 15:30:00,48.25,48.28,48.01,48.03,1140066.0,35.5773,35.5994,35.4003,35.4151,1140066.0
2021-09-22 09:30:00,48.45,48.45,48.21,48.41,463758.0,35.7247,35.7247,35.5478,35.6952,463758.0
2021-09-22 10:00:00,48.41,48.58,48.36,48.53,235979.0,35.6952,35.8206,35.6584,35.7837,235979.0
2021-09-22 10:30:00,48.54,48.61,48.5,48.58,225637.0,35.7911,35.8427,35.7616,35.8206,225637.0
2021-09-22 11:00:00,48.58,48.65,48.57,48.59,178294.0,35.8206,35.8722,35.8132,35.828,178294.0
2021-09-22 11:30:00,48.59,48.73,48.59,48.71,246134.0,35.828,35.9312,35.828,35.9165,246134.0
2021-09-22 12:00:00,48.72,48.73,48.63,48.67,114727.0,35.9238,35.9312,35.8575,35.887,114727.0
2021-09-22 12:30:00,48.67,48.72,48.63,48.67,125197.0,35.887,35.9238,35.8575,35.887,125197.0
2021-09-22 13:00:00,48.66,48.67,48.59,48.65,139599.0,35.8796,35.887,35.828,35.8722,139599.0
2021-09-22 13:30:00,48.64,48.65,48.49,48.53,133962.0,35.8648,35.8722,35.7542,35.7837,133962.0
2021-09-22 14:00:00,48.52,48.65,48.46,48.56,218818.0,35.7764,35.8722,35.7321,35.8058,218818.0
2021-09-22 14:30:00,48.57,48.6,48.25,48.32,384830.0,35.8132,35.8353,35.5773,35.6289,384830.0
2021-09-22 15:00:00,48.32,48.51,48.27,48.44,295355.0,35.6289,35.769,35.592,35.7174,295355.0
2021-09-22 15:30:00,48.44,48.44,48.17,48.23,933168.0,35.7174,35.7174,35.5183,35.5625,933168.0
2021-09-23 09:30:00,48.61,49.21,48.41,48.87,758242.0,35.8427,36.2851,35.6952,36.0344,758242.0
2021-09-23 10:00:00,48.88,48.92,48.73,48.77,302921.0,36.0418,36.0713,35.9312,35.9607,302921.0
2021-09-23 10:30:00,48.78,48.79,48.67,48.76,203117.0,35.9681,35.9754,35.887,35.9533,203117.0
2021-09-23 11:00:00,48.75,48.82,48.73,48.82,230746.0,35.9459,35.9976,35.9312,35.9976,230746.0
2021-09-23 11:30:00,48.82,49.01,48.81,48.9,239445.0,35.9976,36.1377,35.9902,36.0565,239445.0
2021-09-23 12:00:00,48.9,48.96,48.89,48.93,118491.0,36.0565,36.1008,36.0492,36.0787,118491.0
2021-09-23 12:30:00,48.94,48.98,48.89,48.9,136660.0,36.086,36.1155,36.0492,36.0565,136660.0
2021-09-23 13:00:00,48.9,49.0,48.89,48.94,148696.0,36.0565,36.1303,36.0492,36.086,148696.0
2021-09-23 13:30:00,48.94,49.05,48.93,49.04,143627.0,36.086,36.1672,36.0787,36.1598,143627.0
2021-09-23 14:00:00,49.05,49.05,48.97,48.98,128642.0,36.1672,36.1672,36.1082,36.1155,128642.0
2021-09-23 14:30:00,48.99,49.02,48.92,48.94,198509.0,36.1229,36.145,36.0713,36.086,198509.0
2021-09-23 15:00:00,48.95,48.98,48.85,48.86,193082.0,36.0934,36.1155,36.0197,36.0271,193082.0
2021-09-23 15:30:00,48.86,48.89,48.79,48.8,645468.0,36.0271,36.0492,35.9754,35.9828,645468.0
2021-09-24 09:30:00,48.7,49.0,48.65,48.99,360033.0,35.9091,36.1303,35.8722,36.1229,360033.0
2021-09-24 10:00:00,49.0,49.05,48.85,48.85,210443.0,36.1303,36.1672,36.0197,36.0197,210443.0
2021-09-24 10:30:00,48.86,48.92,48.75,48.81,189329.0,36.0271,36.0713,35.9459,35.9902,189329.0
2021-09-24 11:00:00,48.81,48.89,48.69,48.69,237459.0,35.9902,36.0492,35.9017,35.9017,237459.0
2021-09-24 11:30:00,48.7,48.75,48.65,48.72,137353.0,35.9091,35.9459,35.8722,35.9238,137353.0
2021-09-24 12:00:00,48.72,48.76,48.66,48.66,117267.0,35.9238,35.9533,35.8796,35.8796,117267.0
2021-09-24 12:30:00,48.67,48.71,48.58,48.6,188422.0,35.887,35.9165,35.8206,35.8353,188422.0
2021-09-24 13:00:00,48.61,48.63,48.54,48.58,177293.0,35.8427,35.8575,35.7911,35.8206,177293.0
2021-09-24 13:30:00,48.59,48.59,48.55,48.58,128122.0,35.828,35.828,35.7985,35.8206,128122.0
2021-09-24 14:00:00,48.59,48.62,48.53,48.6,156004.0,35.828,35.8501,35.7837,35.8353,156004.0
2021-09-24 14:30:00,48.61,48.66,48.59,48.64,217917.0,35.8427,35.8796,35.828,35.8648,217917.0
2021-09-24 15:00:00,48.63,48.68,48.58,48.63,193958.0,35.8575,35.8943,35.8206,35.8575,193958.0
2021-09-24 15:30:00,48.63,48.63,48.45,48.47,936633.0,35.8575,35.8575,35.7247,35.7395,936633.0
2021-09-27 09:30:00,48.36,48.8,48.3,48.63,693652.0,35.6584,35.9828,35.6141,35.8575,693652.0
2021-09-27 10:00:00,48.63,48.78,48.57,48.67,325688.0,35.8575,35.9681,35.8132,35.887,325688.0
2021-09-27 10:30:00,48.67,48.72,48.63,48.66,184826.0,35.887,35.9238,35.8575,35.8796,184826.0
2021-09-27 11:00:00,48.67,48.9,48.65,48.9,346117.0,35.887,36.0565,35.8722,36.0565,346117.0
2021-09-27 11:30:00,48.89,48.95,48.85,48.93,171095.0,36.0492,36.0934,36.0197,36.0787,171095.0
2021-09-27 12:00:00,48.93,49.01,48.91,48.98,212868.0,36.0787,36.1377,36.0639,36.1155,212868.0
2021-09-27 12:30:00,48.98,48.99,48.85,48.9,240510.0,36.1155,36.1229,36.0197,36.0565,240510.0
2021-09-27 13:00:00,48.89,48.98,48.88,48.9,266907.0,36.0492,36.1155,36.0418,36.0565,266907.0
2021-09-27 13:30:00,48.91,48.96,48.89,48.92,118598.0,36.0639,36.1008,36.0492,36.0713,118598.0
2021-09-27 14:00:00,48.92,48.99,48.87,48.98,154148.0,36.0713,36.1229,36.0344,36.1155,154148.0
2021-09-27 14:30:00,48.98,48.99,48.92,48.92,144533.0,36.1155,36.1229,36.0713,36.0713,144533.0
2021-09-27 15:00:00,48.92,48.97,48.81,48.82,255763.0,36.0713,36.1082,35.9902,35.9976,255763.0
2021-09-27 15:30:00,48.82,48.85,48.7,48.75,515768.0,35.9976,36.0197,35.9091,35.9459,515768.0
2021-09-28 09:30:00,48.72,48.96,48.52,48.56,533983.0,35.9238,36.1008,35.7764,35.8058,533983.0
2021-09-28 10:00:00,48.56,48.67,48.42,48.64,446843.0,35.8058,35.887,35.7026,35.8648,446843.0
2021-09-28 10:30:00,48.64,48.72,48.49,48.57,267121.0,35.8648,35.9238,35.7542,35.8132,267121.0
2021-09-28 11:00:00,48.58,48.6,48.43,48.54,251731.0,35.8206,35.8353,35.71,35.7911,251731.0
2021-09-28 11:30:00,48.54,48.6,48.5,48.57,246413.0,35.7911,35.8353,35.7616,35.8132,246413.0
2021-09-28 12:00:00,48.57,48.57,48.37,48.43,232486.0,35.8132,35.8132,35.6658,35.71,232486.0
2021-09-28 12:30:00,48.42,48.44,48.34,48.43,337089.0,35.7026,35.7174,35.6436,35.71,337089.0
2021-09-28 13:00:00,48.43,48.53,48.39,48.43,247845.0,35.71,35.7837,35.6805,35.71,247845.0
2021-09-28 13:30:00,48.42,48.47,48.36,48.36,286658.0,35.7026,35.7395,35.6584,35.6584,286658.0
2021-09-28 14:00:00,48.37,48.38,48.25,48.36,316344.0,35.6658,35.6731,35.5773,35.6584,316344.0
2021-09-28 14:30:00,48.35,48.56,48.29,48.52,311929.0,35.651,35.8058,35.6068,35.7764,311929.0
2021-09-28 15:00:00,48.52,48.6,48.39,48.4,352531.0,35.7764,35.8353,35.6805,35.6879,352531.0
2021-09-28 15:30:00,48.39,48.45,48.21,48.28,806936.0,35.6805,35.7247,35.5478,35.5994,806936.0
2021-09-29 09:30:00,48.37,48.5,48.16,48.49,355681.0,35.6658,35.7616,35.5109,35.7542,355681.0
2021-09-29 10:00:00,48.5,48.62,48.48,48.61,401826.0,35.7616,35.8501,35.7469,35.8427,401826.0
2021-09-29 10:30:00,48.62,48.69,48.54,48.69,311272.0,35.8501,35.9017,35.7911,35.9017,311272.0
2021-09-29 11:00:00,48.68,48.77,48.61,48.77,226442.0,35.8943,35.9607,35.8427,35.9607,226442.0
2021-09-29 11:30:00,48.77,48.78,48.66,48.74,247367.0,35.9607,35.9681,35.8796,35.9386,247367.0
2021-09-29 12:00:00,48.75,48.8,48.67,48.74,193533.0,35.9459,35.9828,35.887,35.9386,193533.0
2021-09-29 12:30:00,48.75,48.83,48.74,48.79,133002.0,35.9459,36.0049,35.9386,35.9754,133002.0
2021-09-29 13:00:00,48.79,48.82,48.69,48.73,216140.0,35.9754,35.9976,35.9017,35.9312,216140.0
2021-09-29 13:30:00,48.73,48.74,48.61,48.68,217622.0,35.9312,35.9386,35.8427,35.8943,217622.0
2021-09-29 14:00:00,48.68,48.76,48.66,48.76,217124.0,35.8943,35.9533,35.8796,35.9533,217124.0
2021-09-29 14:30:00,48.76,48.89,48.75,48.8,244981.0,35.9533,36.0492,35.9459,35.9828,244981.0
2021-09-29 15:00:00,48.8,48.86,48.71,48.82,214651.0,35.9828,36.0271,35.9165,35.9976,214651.0
2021-09-29 15:30:00,48.83,48.87,48.7,48.74,775057.0,36.0049,36.0344,35.9091,35.9386,775057.0
2021-09-30 09:30:00,48.43,48.5,47.27,47.47,1661999.0,35.71,35.7616,34.8547,35.0021,1661999.0
2021-09-30 10:00:00,47.48,47.49,46.96,47.01,1191973.0,35.0095,35.0169,34.6261,34.663,1191973.0
2021-09-30 10:30:00,47.02,47.03,46.44,46.59,1515749.0,34.6703,34.6777,34.2427,34.3533,1515749.0
2021-09-30 11:00:00,46.58,46.77,46.41,46.57,958137.0,34.3459,34.486,34.2205,34.3385,958137.0
2021-09-30 11:30:00,46.56,46.59,46.11,46.13,1020946.0,34.3311,34.3533,33.9993,34.0141,1020946.0
2021-09-30 12:00:00,46.13,46.16,45.64,45.7,1082254.0,34.0141,34.0362,33.6528,33.697,1082254.0
2021-09-30 12:30:00,45.69,45.73,45.37,45.53,1581469.0,33.6896,33.7191,33.4537,33.5717,1581469.0
2021-09-30 13:00:00,45.53,45.74,45.44,45.65,881126.0,33.5717,33.7265,33.5053,33.6602,881126.0
2021-09-30 13:30:00,45.66,45.73,45.52,45.73,606553.0,33.6675,33.7191,33.5643,33.7191,606553.0
2021-09-30 14:00:00,45.73,46.0,45.72,46.0,777597.0,33.7191,33.9182,33.7118,33.9182,777597.0
2021-09-30 14:30:00,45.99,46.13,45.84,45.84,1039657.0,33.9109,34.0141,33.8002,33.8002,1039657.0
2021-09-30 15:00:00,45.84,46.01,45.84,45.87,928662.0,33.8002,33.9256,33.8002,33.8224,928662.0
2021-09-30 15:30:00,45.87,45.96,45.51,45.52,2278079.0,33.8224,33.8887,33.5569,33.5643,2278079.0
2021-10-01 09:30:00,45.47,45.79,45.18,45.35,1545726.0,33.5274,33.7634,33.3136,33.4389,1545726.0
2021-10-01 10:00:00,45.36,45.58,44.89,45.18,1646931.0,33.4463,33.6085,33.0998,33.3136,1646931.0
2021-10-01 10:30:00,45.17,45.41,45.07,45.39,594508.0,33.3062,33.4832,33.2325,33.4684,594508.0
2021-10-01 11:00:00,45.38,45.51,45.25,45.38,400613.0,33.4611,33.5569,33.3652,33.4611,400613.0
2021-10-01 11:30:00,45.38,45.64,45.35,45.59,394723.0,33.4611,33.6528,33.4389,33.6159,394723.0
2021-10-01 12:00:00,45.59,45.81,45.53,45.7,517784.0,33.6159,33.7781,33.5717,33.697,517784.0
2021-10-01 12:30:00,45.71,45.87,45.7,45.79,715438.0,33.7044,33.8224,33.697,33.7634,715438.0
2021-10-01 13:00:00,45.78,45.84,45.74,45.79,415228.0,33.756,33.8002,33.7265,33.7634,415228.0
2021-10-01 13:30:00,45.78,46.03,45.78,45.98,614948.0,33.756,33.9403,33.756,33.9035,614948.0
2021-10-01 14:00:00,45.98,45.99,45.88,45.89,462015.0,33.9035,33.9109,33.8297,33.8371,462015.0
2021-10-01 14:30:00,45.89,45.99,45.84,45.98,539300.0,33.8371,33.9109,33.8002,33.9035,539300.0
2021-10-01 15:00:00,45.99,46.09,45.98,46.03,531872.0,33.9109,33.9846,33.9035,33.9403,531872.0
2021-10-01 15:30:00,46.03,46.04,45.79,45.88,1229640.0,33.9403,33.9477,33.7634,33.8297,1229640.0
2021-10-04 09:30:00,45.97,46.41,45.89,46.22,985399.0,33.8961,34.2205,33.8371,34.0804,985399.0
2021-10-04 10:00:00,46.22,46.48,46.18,46.21,634358.0,34.0804,34.2722,34.0509,34.0731,634358.0
2021-10-04 10:30:00,46.21,46.22,46.0,46.12,619589.0,34.0731,34.0804,33.9182,34.0067,619589.0
2021-10-04 11:00:00,46.11,46.31,45.96,46.0,415875.0,33.9993,34.1468,33.8887,33.9182,415875.0
2021-10-04 11:30:00,45.99,46.22,45.83,46.17,369358.0,33.9109,34.0804,33.7929,34.0436,369358.0
2021-10-04 12:00:00,46.17,46.22,46.09,46.11,277484.0,34.0436,34.0804,33.9846,33.9993,277484.0
2021-10-04 12:30:00,46.11,46.31,46.11,46.23,268139.0,33.9993,34.1468,33.9993,34.0878,268139.0
2021-10-04 13:00:00,46.22,46.31,46.15,46.17,258517.0,34.0804,34.1468,34.0288,34.0436,258517.0
2021-10-04 13:30:00,46.18,46.23,46.14,46.19,232258.0,34.0509,34.0878,34.0215,34.0583,232258.0
2021-10-04 14:00:00,46.18,46.28,46.14,46.23,316113.0,34.0509,34.1247,34.0215,34.0878,316113.0
2021-10-04 14:30:00,46.23,46.3,46.18,46.28,244527.0,34.0878,34.1394,34.0509,34.1247,244527.0
2021-10-04 15:00:00,46.29,46.4,46.24,46.36,425519.0,34.1321,34.2132,34.0952,34.1837,425519.0
2021-10-04 15:30:00,46.37,46.56,46.36,46.5,1109812.0,34.191,34.3311,34.1837,34.2869,1109812.0
2021-10-05 09:30:00,46.54,46.62,46.15,46.34,693658.0,34.3164,34.3754,34.0288,34.1689,693658.0
2021-10-05 10:00:00,46.35,46.54,46.34,46.53,423338.0,34.1763,34.3164,34.1689,34.309,423338.0
2021-10-05 10:30:00,46.54,46.61,46.34,46.34,357529.0,34.3164,34.368,34.1689,34.1689,357529.0
2021-10-05 11:00:00,46.34,46.53,46.31,46.48,288715.0,34.1689,34.309,34.1468,34.2722,288715.0
2021-10-05 11:30:00,46.48,46.51,46.36,46.41,285940.0,34.2722,34.2943,34.1837,34.2205,285940.0
2021-10-05 12:00:00,46.41,46.44,46.23,46.26,236052.0,34.2205,34.2427,34.0878,34.1099,236052.0
2021-10-05 12:30:00,46.26,46.32,46.22,46.3,164356.0,34.1099,34.1542,34.0804,34.1394,164356.0
2021-10-05 13:00:00,46.3,46.38,46.26,46.33,183289.0,34.1394,34.1984,34.1099,34.1616,183289.0
2021-10-05 13:30:00,46.33,46.44,46.29,46.4,190632.0,34.1616,34.2427,34.1321,34.2132,190632.0
2021-10-05 14:00:00,46.4,46.51,46.36,46.49,206455.0,34.2132,34.2943,34.1837,34.2795,206455.0
2021-10-05 14:30:00,46.5,46.57,46.48,46.52,212962.0,34.2869,34.3385,34.2722,34.3016,212962.0
2021-10-05 15:00:00,46.51,46.55,46.39,46.41,387357.0,34.2943,34.3238,34.2058,34.2205,387357.0
2021-10-05 15:30:00,46.41,46.46,46.16,46.16,1444832.0,34.2205,34.2574,34.0362,34.0362,1444832.0
2021-10-06 09:30:00,45.8,46.09,45.72,45.98,482961.0,33.7708,33.9846,33.7118,33.9035,482961.0
2021-10-06 10:00:00,45.98,46.07,45.82,46.01,304665.0,33.9035,33.9698,33.7855,33.9256,304665.0
2021-10-06 10:30:00,46.02,46.07,45.78,45.91,270970.0,33.933,33.9698,33.756,33.8519,270970.0
2021-10-06 11:00:00,45.92,45.98,45.83,45.84,201078.0,33.8592,33.9035,33.7929,33.8002,201078.0
2021-10-06 11:30:00,45.85,45.93,45.77,45.91,177852.0,33.8076,33.8666,33.7486,33.8519,177852.0
2021-10-06 12:00:00,45.92,45.94,45.71,45.77,277258.0,33.8592,33.874,33.7044,33.7486,277258.0
2021-10-06 12:30:00,45.76,45.9,45.73,45.85,206032.0,33.7413,33.8445,33.7191,33.8076,206032.0
2021-10-06 13:00:00,45.86,45.95,45.76,45.94,148820.0,33.815,33.8814,33.7413,33.874,148820.0
2021-10-06 13:30:00,45.94,46.08,45.94,46.05,230854.0,33.874,33.9772,33.874,33.9551,230854.0
2021-10-06 14:00:00,46.05,46.32,46.0,46.32,174277.0,33.9551,34.1542,33.9182,34.1542,174277.0
2021-10-06 14:30:00,46.31,46.43,46.28,46.34,214618.0,34.1468,34.2353,34.1247,34.1689,214618.0
2021-10-06 15:00:00,46.34,46.44,46.3,46.44,242705.0,34.1689,34.2427,34.1394,34.2427,242705.0
2021-10-06 15:30:00,46.44,46.58,46.43,46.46,696432.0,34.2427,34.3459,34.2353,34.2574,696432.0
2021-10-07 09:30:00,46.71,47.1,46.71,47.06,712628.0,34.4417,34.7293,34.4417,34.6998,712628.0
2021-10-07 10:00:00,47.06,47.19,47.0,47.05,386369.0,34.6998,34.7957,34.6556,34.6924,386369.0
2021-10-07 10:30:00,47.04,47.06,46.88,46.94,239773.0,34.6851,34.6998,34.5671,34.6113,239773.0
2021-10-07 11:00:00,46.93,46.94,46.78,46.8,178678.0,34.604,34.6113,34.4934,34.5081,178678.0
2021-10-07 11:30:00,46.81,46.89,46.76,46.79,188303.0,34.5155,34.5745,34.4786,34.5007,188303.0
2021-10-07 12:00:00,46.79,46.85,46.75,46.78,134189.0,34.5007,34.545,34.4712,34.4934,134189.0
2021-10-07 12:30:00,46.77,46.82,46.71,46.75,137509.0,34.486,34.5229,34.4417,34.4712,137509.0
2021-10-07 13:00:00,46.74,46.8,46.67,46.79,143678.0,34.4639,34.5081,34.4123,34.5007,143678.0
2021-10-07 13:30:00,46.79,46.8,46.66,46.67,115238.0,34.5007,34.5081,34.4049,34.4123,115238.0
2021-10-07 14:00:00,46.67,46.71,46.58,46.61,144427.0,34.4123,34.4417,34.3459,34.368,144427.0
2021-10-07 14:30:00,46.62,46.64,46.48,46.48,141088.0,34.3754,34.3901,34.2722,34.2722,141088.0
2021-10-07 15:00:00,46.48,46.56,46.46,46.49,213061.0,34.2722,34.3311,34.2574,34.2795,213061.0
2021-10-07 15:30:00,46.48,46.5,46.4,46.49,708071.0,34.2722,34.2869,34.2132,34.2795,708071.0
2021-10-08 09:30:00,46.6,46.89,46.5,46.74,471815.0,34.3606,34.5745,34.2869,34.4639,471815.0
2021-10-08 10:00:00,46.74,46.91,46.68,46.7,249392.0,34.4639,34.5892,34.4196,34.4344,249392.0
2021-10-08 10:30:00,46.71,46.88,46.68,46.72,342455.0,34.4417,34.5671,34.4196,34.4491,342455.0
2021-10-08 11:00:00,46.71,46.9,46.71,46.86,279010.0,34.4417,34.5818,34.4417,34.5523,279010.0
2021-10-08 11:30:00,46.86,46.91,46.79,46.84,180081.0,34.5523,34.5892,34.5007,34.5376,180081.0
2021-10-08 12:00:00,46.84,46.84,46.74,46.77,203194.0,34.5376,34.5376,34.4639,34.486,203194.0
2021-10-08 12:30:00,46.77,46.89,46.76,46.84,175169.0,34.486,34.5745,34.4786,34.5376,175169.0
2021-10-08 13:00:00,46.84,46.88,46.79,46.86,160459.0,34.5376,34.5671,34.5007,34.5523,160459.0
2021-10-08 13:30:00,46.85,46.87,46.77,46.8,150721.0,34.545,34.5597,34.486,34.5081,150721.0
2021-10-08 14:00:00,46.8,46.96,46.79,46.96,152328.0,34.5081,34.6261,34.5007,34.6261,152328.0
2021-10-08 14:30:00,46.96,46.97,46.9,46.92,136683.0,34.6261,34.6335,34.5818,34.5966,136683.0
2021-10-08 15:00:00,46.91,46.95,46.87,46.89,174682.0,34.5892,34.6187,34.5597,34.5745,174682.0
2021-10-08 15:30:00,46.89,46.89,46.68,46.73,512836.0,34.5745,34.5745,34.4196,34.4565,512836.0
2021-10-11 09:30:00,46.71,47.0,46.68,46.99,498750.0,34.4417,34.6556,34.4196,34.6482,498750.0
2021-10-11 10:00:00,47.0,47.11,46.98,47.04,256293.0,34.6556,34.7367,34.6408,34.6851,256293.0
2021-10-11 10:30:00,47.05,47.19,47.03,47.04,219533.0,34.6924,34.7957,34.6777,34.6851,219533.0
2021-10-11 11:00:00,47.04,47.05,46.84,46.88,212643.0,34.6851,34.6924,34.5376,34.5671,212643.0
2021-10-11 11:30:00,46.87,46.97,46.82,46.84,202030.0,34.5597,34.6335,34.5229,34.5376,202030.0
2021-10-11 12:00:00,46.85,46.88,46.7,46.8,208190.0,34.545,34.5671,34.4344,34.5081,208190.0
2021-10-11 12:30:00,46.81,46.83,46.68,46.69,200000.0,34.5155,34.5302,34.4196,34.427,200000.0
2021-10-11 13:00:00,46.69,46.71,46.6,46.61,205950.0,34.427,34.4417,34.3606,34.368,205950.0
2021-10-11 13:30:00,46.62,46.63,46.51,46.53,225042.0,34.3754,34.3828,34.2943,34.309,225042.0
2021-10-11 14:00:00,46.52,46.64,46.5,46.6,289443.0,34.3016,34.3901,34.2869,34.3606,289443.0
2021-10-11 14:30:00,46.61,46.67,46.58,46.63,112847.0,34.368,34.4123,34.3459,34.3828,112847.0
2021-10-11 15:00:00,46.63,46.74,46.61,46.69,187818.0,34.3828,34.4639,34.368,34.427,187818.0
2021-10-11 15:30:00,46.69,46.81,46.67,46.71,599413.0,34.427,34.5155,34.4123,34.4417,599413.0
2021-10-12 09:30:00,47.55,47.99,47.09,47.8,2015870.0,35.0611,35.3856,34.7219,35.2455,2015870.0
2021-10-12 10:00:00,47.8,47.97,47.74,47.84,789082.0,35.2455,35.3708,35.2012,35.275,789082.0
2021-10-12 10:30:00,47.84,47.85,47.64,47.65,429135.0,35.275,35.2823,35.1275,35.1349,429135.0
2021-10-12 11:00:00,47.65,47.76,47.61,47.65,283595.0,35.1349,35.216,35.1054,35.1349,283595.0
2021-10-12 11:30:00,47.65,47.98,47.61,47.98,521093.0,35.1349,35.3782,35.1054,35.3782,521093.0
2021-10-12 12:00:00,47.98,48.22,47.89,47.91,841974.0,35.3782,35.5551,35.3118,35.3266,841974.0
2021-10-12 12:30:00,47.91,47.91,47.7,47.72,244900.0,35.3266,35.3266,35.1717,35.1865,244900.0
2021-10-12 13:00:00,47.72,47.75,47.61,47.61,203300.0,35.1865,35.2086,35.1054,35.1054,203300.0
2021-10-12 13:30:00,47.61,47.63,47.48,47.58,235405.0,35.1054,35.1201,35.0095,35.0832,235405.0
2021-10-12 14:00:00,47.58,47.6,47.4,47.42,231554.0,35.0832,35.098,34.9505,34.9653,231554.0
2021-10-12 14:30:00,47.41,47.44,47.23,47.3,263064.0,34.9579,34.98,34.8252,34.8768,263064.0
2021-10-12 15:00:00,47.3,47.93,47.01,47.07,1313408.0,34.8768,35.3413,34.663,34.7072,1313408.0
2021-10-12 15:30:00,47.07,47.16,46.89,47.15,1111258.0,34.7072,34.7736,34.5745,34.7662,1111258.0
2021-10-13 09:30:00,47.18,47.39,46.91,46.94,509880.0,34.7883,34.9431,34.5892,34.6113,509880.0
2021-10-13 10:00:00,46.93,47.58,46.79,47.57,815658.0,34.604,35.0832,34.5007,35.0759,815658.0
2021-10-13 10:30:00,47.58,47.67,47.49,47.54,663303.0,35.0832,35.1496,35.0169,35.0537,663303.0
2021-10-13 11:00:00,47.54,47.86,47.5,47.84,545674.0,35.0537,35.2897,35.0243,35.275,545674.0
2021-10-13 11:30:00,47.85,48.0,47.84,47.91,585778.0,35.2823,35.3929,35.275,35.3266,585778.0
2021-10-13 12:00:00,47.9,48.01,47.86,47.88,327815.0,35.3192,35.4003,35.2897,35.3044,327815.0
2021-10-13 12:30:00,47.88,48.05,47.76,48.04,310568.0,35.3044,35.4298,35.216,35.4224,310568.0
2021-10-13 13:00:00,48.04,48.14,48.01,48.11,251760.0,35.4224,35.4962,35.4003,35.474,251760.0
2021-10-13 13:30:00,48.11,48.23,48.05,48.05,307373.0,35.474,35.5625,35.4298,35.4298,307373.0
2021-10-13 14:00:00,48.06,48.16,48.04,48.05,288150.0,35.4372,35.5109,35.4224,35.4298,288150.0
2021-10-13 14:30:00,48.05,48.06,47.85,47.87,283806.0,35.4298,35.4372,35.2823,35.2971,283806.0
2021-10-13 15:00:00,47.86,47.92,47.73,47.85,267563.0,35.2897,35.3339,35.1938,35.2823,267563.0
2021-10-13 15:30:00,47.84,47.94,47.82,47.94,722165.0,35.275,35.3487,35.2602,35.3487,722165.0
2021-10-14 09:30:00,48.08,48.38,48.02,48.38,470071.0,35.4519,35.6731,35.4077,35.6731,470071.0
2021-10-14 10:00:00,48.38,48.62,48.38,48.49,415590.0,35.6731,35.8501,35.6731,35.7542,415590.0
2021-10-14 10:30:00,48.48,48.49,48.33,48.41,316260.0,35.7469,35.7542,35.6363,35.6952,316260.0
2021-10-14 11:00:00,48.4,48.51,48.27,48.49,249866.0,35.6879,35.769,35.592,35.7542,249866.0
2021-10-14 11:30:00,48.48,48.57,48.48,48.56,164408.0,35.7469,35.8132,35.7469,35.8058,164408.0
2021-10-14 12:00:00,48.56,48.6,48.51,48.53,188198.0,35.8058,35.8353,35.769,35.7837,188198.0
2021-10-14 12:30:00,48.53,48.59,48.5,48.59,143415.0,35.7837,35.828,35.7616,35.828,143415.0
2021-10-14 13:00:00,48.6,48.63,48.48,48.57,197601.0,35.8353,35.8575,35.7469,35.8132,197601.0
2021-10-14 13:30:00,48.58,48.66,48.57,48.62,141867.0,35.8206,35.8796,35.8132,35.8501,141867.0
2021-10-14 14:00:00,48.61,48.63,48.54,48.61,185034.0,35.8427,35.8575,35.7911,35.8427,185034.0
2021-10-14 14:30:00,48.61,48.66,48.59,48.64,145002.0,35.8427,35.8796,35.828,35.8648,145002.0
2021-10-14 15:00:00,48.64,48.69,48.54,48.56,203892.0,35.8648,35.9017,35.7911,35.8058,203892.0
2021-10-14 15:30:00,48.56,48.73,48.48,48.66,739276.0,35.8058,35.9312,35.7469,35.8796,739276.0
2021-10-15 09:30:00,48.91,49.0,48.8,48.86,669989.0,36.0639,36.1303,35.9828,36.0271,669989.0
2021-10-15 10:00:00,48.85,48.95,48.75,48.77,315167.0,36.0197,36.0934,35.9459,35.9607,315167.0
2021-10-15 10:30:00,48.77,48.88,48.76,48.81,256428.0,35.9607,36.0418,35.9533,35.9902,256428.0
2021-10-15 11:00:00,48.81,48.81,48.63,48.68,221119.0,35.9902,35.9902,35.8575,35.8943,221119.0
2021-10-15 11:30:00,48.68,48.82,48.67,48.81,286156.0,35.8943,35.9976,35.887,35.9902,286156.0
2021-10-15 12:00:00,48.81,48.84,48.75,48.77,151214.0,35.9902,36.0123,35.9459,35.9607,151214.0
2021-10-15 12:30:00,48.77,48.78,48.67,48.68,128780.0,35.9607,35.9681,35.887,35.8943,128780.0
2021-10-15 13:00:00,48.68,48.74,48.59,48.59,175789.0,35.8943,35.9386,35.828,35.828,175789.0
2021-10-15 13:30:00,48.59,48.67,48.57,48.59,206700.0,35.828,35.887,35.8132,35.828,206700.0
2021-10-15 14:00:00,48.61,48.69,48.6,48.62,194579.0,35.8427,35.9017,35.8353,35.8501,194579.0
2021-10-15 14:30:00,48.62,48.7,48.57,48.68,237689.0,35.8501,35.9091,35.8132,35.8943,237689.0
2021-10-15 15:00:00,48.68,48.71,48.61,48.69,232654.0,35.8943,35.9165,35.8427,35.9017,232654.0
2021-10-15 15:30:00,48.68,48.78,48.66,48.69,701332.0,35.8943,35.9681,35.8796,35.9017,701332.0
2021-10-18 09:30:00,48.39,48.5,48.1,48.24,495407.0,35.6805,35.7616,35.4667,35.5699,495407.0
2021-10-18 10:00:00,48.25,48.36,48.2,48.25,222128.0,35.5773,35.6584,35.5404,35.5773,222128.0
2021-10-18 10:30:00,48.25,48.34,48.17,48.27,185320.0,35.5773,35.6436,35.5183,35.592,185320.0
2021-10-18 11:00:00,48.27,48.35,48.23,48.24,173944.0,35.592,35.651,35.5625,35.5699,173944.0
2021-10-18 11:30:00,48.23,48.28,48.14,48.19,167705.0,35.5625,35.5994,35.4962,35.533,167705.0
2021-10-18 12:00:00,48.19,48.35,48.19,48.3,121820.0,35.533,35.651,35.533,35.6141,121820.0
2021-10-18 12:30:00,48.29,48.33,48.23,48.28,121112.0,35.6068,35.6363,35.5625,35.5994,121112.0
2021-10-18 13:00:00,48.28,48.34,48.26,48.27,105008.0,35.5994,35.6436,35.5846,35.592,105008.0
2021-10-18 13:30:00,48.27,48.28,48.17,48.23,118775.0,35.592,35.5994,35.5183,35.5625,118775.0
2021-10-18 14:00:00,48.23,48.31,48.21,48.27,140693.0,35.5625,35.6215,35.5478,35.592,140693.0
2021-10-18 14:30:00,48.27,48.31,48.25,48.3,95050.0,35.592,35.6215,35.5773,35.6141,95050.0
2021-10-18 15:00:00,48.29,48.35,48.25,48.29,172205.0,35.6068,35.651,35.5773,35.6068,172205.0
2021-10-18 15:30:00,48.29,48.29,48.12,48.13,474365.0,35.6068,35.6068,35.4814,35.4888,474365.0
2021-10-19 09:30:00,48.22,48.25,47.85,48.14,532026.0,35.5551,35.5773,35.2823,35.4962,532026.0
2021-10-19 10:00:00,48.13,48.33,48.11,48.18,274911.0,35.4888,35.6363,35.474,35.5257,274911.0
2021-10-19 10:30:00,48.2,48.21,47.96,47.97,255914.0,35.5404,35.5478,35.3634,35.3708,255914.0
2021-10-19 11:00:00,47.98,48.36,47.78,47.83,824401.0,35.3782,35.6584,35.2307,35.2676,824401.0
2021-10-19 11:30:00,47.83,47.99,47.76,47.98,292520.0,35.2676,35.3856,35.216,35.3782,292520.0
2021-10-19 12:00:00,47.98,48.03,47.93,47.98,286857.0,35.3782,35.4151,35.3413,35.3782,286857.0
2021-10-19 12:30:00,47.98,48.03,47.94,47.95,121555.0,35.3782,35.4151,35.3487,35.3561,121555.0
2021-10-19 13:00:00,47.96,47.97,47.81,47.81,136208.0,35.3634,35.3708,35.2528,35.2528,136208.0
2021-10-19 13:30:00,47.81,47.88,47.76,47.8,201335.0,35.2528,35.3044,35.216,35.2455,201335.0
2021-10-19 14:00:00,47.81,47.87,47.77,47.86,105588.0,35.2528,35.2971,35.2233,35.2897,105588.0
2021-10-19 14:30:00,47.86,47.91,47.81,47.89,120917.0,35.2897,35.3266,35.2528,35.3118,120917.0
2021-10-19 15:00:00,47.89,47.94,47.84,47.94,175021.0,35.3118,35.3487,35.275,35.3487,175021.0
2021-10-19 15:30:00,47.94,47.94,47.83,47.92,440721.0,35.3487,35.3487,35.2676,35.3339,440721.0
2021-10-20 09:30:00,47.9,48.1,47.85,47.87,318996.0,35.3192,35.4667,35.2823,35.2971,318996.0
2021-10-20 10:00:00,47.87,48.0,47.84,47.95,214253.0,35.2971,35.3929,35.275,35.3561,214253.0
2021-10-20 10:30:00,47.95,48.17,47.93,48.14,210710.0,35.3561,35.5183,35.3413,35.4962,210710.0
2021-10-20 11:00:00,48.15,48.21,48.03,48.06,270032.0,35.5035,35.5478,35.4151,35.4372,270032.0
2021-10-20 11:30:00,48.06,48.09,47.97,47.98,141270.0,35.4372,35.4593,35.3708,35.3782,141270.0
2021-10-20 12:00:00,47.99,48.12,47.98,48.11,140975.0,35.3856,35.4814,35.3782,35.474,140975.0
2021-10-20 12:30:00,48.11,48.19,48.07,48.17,143290.0,35.474,35.533,35.4445,35.5183,143290.0
2021-10-20 13:00:00,48.16,48.23,48.1,48.21,141025.0,35.5109,35.5625,35.4667,35.5478,141025.0
2021-10-20 13:30:00,48.22,48.26,48.19,48.23,240478.0,35.5551,35.5846,35.533,35.5625,240478.0
2021-10-20 14:00:00,48.23,48.33,48.23,48.32,273455.0,35.5625,35.6363,35.5625,35.6289,273455.0
2021-10-20 14:30:00,48.32,48.39,48.31,48.39,209020.0,35.6289,35.6805,35.6215,35.6805,209020.0
2021-10-20 15:00:00,48.39,48.47,48.37,48.41,263770.0,35.6805,35.7395,35.6658,35.6952,263770.0
2021-10-20 15:30:00,48.41,48.5,48.32,48.45,1248623.0,35.6952,35.7616,35.6289,35.7247,1248623.0
2021-10-21 09:30:00,48.2,48.5,48.2,48.3,310096.0,35.5404,35.7616,35.5404,35.6141,310096.0
2021-10-21 10:00:00,48.3,48.42,48.28,48.41,188730.0,35.6141,35.7026,35.5994,35.6952,188730.0
2021-10-21 10:30:00,48.4,48.46,48.24,48.24,201006.0,35.6879,35.7321,35.5699,35.5699,201006.0
2021-10-21 11:00:00,48.25,48.29,48.16,48.16,180915.0,35.5773,35.6068,35.5109,35.5109,180915.0
2021-10-21 11:30:00,48.16,48.23,48.1,48.12,168257.0,35.5109,35.5625,35.4667,35.4814,168257.0
2021-10-21 12:00:00,48.12,48.18,48.06,48.11,144120.0,35.4814,35.5257,35.4372,35.474,144120.0
2021-10-21 12:30:00,48.11,48.17,48.1,48.13,137233.0,35.474,35.5183,35.4667,35.4888,137233.0
2021-10-21 13:00:00,48.12,48.24,48.12,48.24,140490.0,35.4814,35.5699,35.4814,35.5699,140490.0
2021-10-21 13:30:00,48.23,48.27,48.16,48.22,101229.0,35.5625,35.592,35.5109,35.5551,101229.0
2021-10-21 14:00:00,48.22,48.25,48.16,48.21,113752.0,35.5551,35.5773,35.5109,35.5478,113752.0
2021-10-21 14:30:00,48.21,48.22,48.15,48.19,148783.0,35.5478,35.5551,35.5035,35.533,148783.0
2021-10-21 15:00:00,48.19,48.31,48.17,48.27,211185.0,35.533,35.6215,35.5183,35.592,211185.0
2021-10-21 15:30:00,48.27,48.31,48.2,48.23,625688.0,35.592,35.6215,35.5404,35.5625,625688.0
2021-10-22 09:30:00,48.5,48.61,48.35,48.36,428241.0,35.7616,35.8427,35.651,35.6584,428241.0
2021-10-22 10:00:00,48.36,48.37,48.23,48.23,182128.0,35.6584,35.6658,35.5625,35.5625,182128.0
2021-10-22 10:30:00,48.24,48.41,48.22,48.36,216105.0,35.5699,35.6952,35.5551,35.6584,216105.0
2021-10-22 11:00:00,48.36,48.44,48.35,48.41,151612.0,35.6584,35.7174,35.651,35.6952,151612.0
2021-10-22 11:30:00,48.4,48.4,48.26,48.35,247612.0,35.6879,35.6879,35.5846,35.651,247612.0
2021-10-22 12:00:00,48.34,48.36,48.28,48.31,156732.0,35.6436,35.6584,35.5994,35.6215,156732.0
2021-10-22 12:30:00,48.32,48.41,48.29,48.31,120790.0,35.6289,35.6952,35.6068,35.6215,120790.0
2021-10-22 13:00:00,48.31,48.34,48.22,48.32,178135.0,35.6215,35.6436,35.5551,35.6289,178135.0
2021-10-22 13:30:00,48.31,48.35,48.26,48.26,148102.0,35.6215,35.651,35.5846,35.5846,148102.0
2021-10-22 14:00:00,48.27,48.32,48.23,48.31,187358.0,35.592,35.6289,35.5625,35.6215,187358.0
2021-10-22 14:30:00,48.31,48.47,48.29,48.43,173072.0,35.6215,35.7395,35.6068,35.71,173072.0
2021-10-22 15:00:00,48.43,48.43,48.35,48.4,164716.0,35.71,35.71,35.651,35.6879,164716.0
2021-10-22 15:30:00,48.4,48.48,48.21,48.22,1138406.0,35.6879,35.7469,35.5478,35.5551,1138406.0
2021-10-25 09:30:00,48.46,48.5,48.21,48.47,888914.0,35.7321,35.7616,35.5478,35.7395,888914.0
2021-10-25 10:00:00,48.47,48.6,48.32,48.34,450315.0,35.7395,35.8353,35.6289,35.6436,450315.0
2021-10-25 10:30:00,48.34,48.34,48.19,48.23,245665.0,35.6436,35.6436,35.533,35.5625,245665.0
2021-10-25 11:00:00,48.23,48.24,48.0,48.03,266317.0,35.5625,35.5699,35.3929,35.4151,266317.0
2021-10-25 11:30:00,48.03,48.27,48.02,48.27,215648.0,35.4151,35.592,35.4077,35.592,215648.0
2021-10-25 12:00:00,48.27,48.3,48.18,48.19,173776.0,35.592,35.6141,35.5257,35.533,173776.0
2021-10-25 12:30:00,48.19,48.27,48.07,48.14,461709.0,35.533,35.592,35.4445,35.4962,461709.0
2021-10-25 13:00:00,48.14,48.24,48.13,48.17,137852.0,35.4962,35.5699,35.4888,35.5183,137852.0
2021-10-25 13:30:00,48.18,48.18,48.11,48.17,105975.0,35.5257,35.5257,35.474,35.5183,105975.0
2021-10-25 14:00:00,48.17,48.18,48.1,48.16,144938.0,35.5183,35.5257,35.4667,35.5109,144938.0
2021-10-25 14:30:00,48.15,48.18,47.93,47.93,246087.0,35.5035,35.5257,35.3413,35.3413,246087.0
2021-10-25 15:00:00,47.93,47.96,47.75,47.8,329139.0,35.3413,35.3634,35.2086,35.2455,329139.0
2021-10-25 15:30:00,47.8,47.98,47.76,47.98,651068.0,35.2455,35.3782,35.216,35.3782,651068.0
2021-10-26 09:30:00,47.95,48.18,47.92,48.14,399318.0,35.3561,35.5257,35.3339,35.4962,399318.0
2021-10-26 10:00:00,48.14,48.25,48.11,48.12,210217.0,35.4962,35.5773,35.474,35.4814,210217.0
2021-10-26 10:30:00,48.12,48.16,48.02,48.16,230745.0,35.4814,35.5109,35.4077,35.5109,230745.0
2021-10-26 11:00:00,48.17,48.24,48.13,48.21,139187.0,35.5183,35.5699,35.4888,35.5478,139187.0
2021-10-26 11:30:00,48.21,48.23,48.12,48.18,151078.0,35.5478,35.5625,35.4814,35.5257,151078.0
2021-10-26 12:00:00,48.19,48.2,48.05,48.1,141886.0,35.533,35.5404,35.4298,35.4667,141886.0
2021-10-26 12:30:00,48.09,48.26,48.05,48.25,164798.0,35.4593,35.5846,35.4298,35.5773,164798.0
2021-10-26 13:00:00,48.25,48.26,48.15,48.19,105766.0,35.5773,35.5846,35.5035,35.533,105766.0
2021-10-26 13:30:00,48.19,48.19,48.11,48.13,210936.0,35.533,35.533,35.474,35.4888,210936.0
2021-10-26 14:00:00,48.13,48.17,48.07,48.13,273156.0,35.4888,35.5183,35.4445,35.4888,273156.0
2021-10-26 14:30:00,48.13,48.15,48.1,48.14,161626.0,35.4888,35.5035,35.4667,35.4962,161626.0
2021-10-26 15:00:00,48.14,48.3,48.12,48.23,297906.0,35.4962,35.6141,35.4814,35.5625,297906.0
2021-10-26 15:30:00,48.23,48.26,48.1,48.11,545994.0,35.5625,35.5846,35.4667,35.474,545994.0
2021-10-27 09:30:00,48.25,48.32,47.97,48.03,435592.0,35.5773,35.6289,35.3708,35.4151,435592.0
2021-10-27 10:00:00,48.02,48.12,47.75,47.77,330608.0,35.4077,35.4814,35.2086,35.2233,330608.0
2021-10-27 10:30:00,47.77,47.82,47.69,47.73,267582.0,35.2233,35.2602,35.1644,35.1938,267582.0
2021-10-27 11:00:00,47.73,47.8,47.65,47.69,221138.0,35.1938,35.2455,35.1349,35.1644,221138.0
2021-10-27 11:30:00,47.69,47.71,47.57,47.57,242232.0,35.1644,35.1791,35.0759,35.0759,242232.0
2021-10-27 12:00:00,47.57,47.59,47.44,47.48,311052.0,35.0759,35.0906,34.98,35.0095,311052.0
2021-10-27 12:30:00,47.47,47.48,47.31,47.34,210955.0,35.0021,35.0095,34.8842,34.9063,210955.0
2021-10-27 13:00:00,47.34,47.39,47.29,47.38,230517.0,34.9063,34.9431,34.8694,34.9358,230517.0
2021-10-27 13:30:00,47.39,47.51,47.35,47.51,183325.0,34.9431,35.0316,34.9137,35.0316,183325.0
2021-10-27 14:00:00,47.51,47.61,47.5,47.56,212460.0,35.0316,35.1054,35.0243,35.0685,212460.0
2021-10-27 14:30:00,47.56,47.57,47.46,47.55,144073.0,35.0685,35.0759,34.9948,35.0611,144073.0
2021-10-27 15:00:00,47.54,47.6,47.46,47.54,245014.0,35.0537,35.098,34.9948,35.0537,245014.0
2021-10-27 15:30:00,47.54,47.62,47.46,47.49,784910.0,35.0537,35.1127,34.9948,35.0169,784910.0
2021-10-28 09:30:00,46.3,46.75,45.0,45.08,2841293.0,34.1394,34.4712,33.1809,33.2399,2841293.0
2021-10-28 10:00:00,45.07,45.21,44.8,45.07,2264907.0,33.2325,33.3357,33.0334,33.2325,2264907.0
2021-10-28 10:30:00,45.09,45.54,45.02,45.38,1251769.0,33.2472,33.579,33.1956,33.4611,1251769.0
2021-10-28 11:00:00,45.38,45.4,45.02,45.05,907565.0,33.4611,33.4758,33.1956,33.2177,907565.0
2021-10-28 11:30:00,45.05,45.16,44.81,44.86,1315718.0,33.2177,33.2988,33.0408,33.0776,1315718.0
2021-10-28 12:00:00,44.86,44.92,44.66,44.76,1270465.0,33.0776,33.1219,32.9302,33.0039,1270465.0
2021-10-28 12:30:00,44.76,44.94,44.68,44.76,844982.0,33.0039,33.1366,32.9449,33.0039,844982.0
2021-10-28 13:00:00,44.77,44.93,44.69,44.91,701481.0,33.0113,33.1293,32.9523,33.1145,701481.0
2021-10-28 13:30:00,44.92,45.04,44.84,44.85,508027.0,33.1219,33.2104,33.0629,33.0703,508027.0
2021-10-28 14:00:00,44.85,44.99,44.7,44.71,773352.0,33.0703,33.1735,32.9597,32.967,773352.0
2021-10-28 14:30:00,44.71,44.73,44.39,44.48,1851168.0,32.967,32.9818,32.7311,32.7974,1851168.0
2021-10-28 15:00:00,44.48,44.59,44.31,44.55,1130213.0,32.7974,32.8786,32.6721,32.8491,1130213.0
2021-10-28 15:30:00,44.55,44.82,44.5,44.56,3090179.0,32.8491,33.0481,32.8122,32.8564,3090179.0
2021-10-29 09:30:00,44.29,44.66,44.19,44.28,2155493.0,32.6574,32.9302,32.5836,32.65,2155493.0
2021-10-29 10:00:00,44.29,44.35,44.21,44.27,986783.0,32.6574,32.7016,32.5984,32.6426,986783.0
2021-10-29 10:30:00,44.27,44.44,44.25,44.36,864175.0,32.6426,32.768,32.6279,32.709,864175.0
2021-10-29 11:00:00,44.35,44.47,44.27,44.27,552577.0,32.7016,32.7901,32.6426,32.6426,552577.0
2021-10-29 11:30:00,44.27,44.32,44.18,44.18,604487.0,32.6426,32.6795,32.5762,32.5762,604487.0
2021-10-29 12:00:00,44.19,44.28,44.15,44.19,568140.0,32.5836,32.65,32.5541,32.5836,568140.0
2021-10-29 12:30:00,44.19,44.23,44.13,44.14,510673.0,32.5836,32.6131,32.5394,32.5467,510673.0
2021-10-29 13:00:00,44.14,44.21,44.12,44.19,351210.0,32.5467,32.5984,32.532,32.5836,351210.0
2021-10-29 13:30:00,44.19,44.33,44.17,44.24,503675.0,32.5836,32.6868,32.5689,32.6205,503675.0
2021-10-29 14:00:00,44.23,44.31,44.21,44.3,357795.0,32.6131,32.6721,32.5984,32.6647,357795.0
2021-10-29 14:30:00,44.29,44.35,44.25,44.27,463499.0,32.6574,32.7016,32.6279,32.6426,463499.0
2021-10-29 15:00:00,44.27,44.34,44.23,44.25,592127.0,32.6426,32.6942,32.6131,32.6279,592127.0
2021-10-29 15:30:00,44.25,44.28,44.09,44.11,2035210.0,32.6279,32.65,32.5099,32.5246,2035210.0
2021-11-01 09:30:00,44.21,44.28,43.93,44.16,1548679.0,32.5984,32.65,32.3919,32.5615,1548679.0
2021-11-01 10:00:00,44.16,44.18,44.01,44.08,572316.0,32.5615,32.5762,32.4509,32.5025,572316.0
2021-11-01 10:30:00,44.08,44.27,44.02,44.09,523178.0,32.5025,32.6426,32.4583,32.5099,523178.0
2021-11-01 11:00:00,44.11,44.37,44.08,44.23,478454.0,32.5246,32.7163,32.5025,32.6131,478454.0
2021-11-01 11:30:00,44.23,44.38,44.22,44.35,460205.0,32.6131,32.7237,32.6057,32.7016,460205.0
2021-11-01 12:00:00,44.36,44.37,44.23,44.28,303124.0,32.709,32.7163,32.6131,32.65,303124.0
2021-11-01 12:30:00,44.28,44.51,44.25,44.5,375465.0,32.65,32.8196,32.6279,32.8122,375465.0
2021-11-01 13:00:00,44.49,44.51,44.33,44.34,377580.0,32.8048,32.8196,32.6868,32.6942,377580.0
2021-11-01 13:30:00,44.34,44.35,44.2,44.2,276020.0,32.6942,32.7016,32.591,32.591,276020.0
2021-11-01 14:00:00,44.21,44.28,44.15,44.17,318981.0,32.5984,32.65,32.5541,32.5689,318981.0
2021-11-01 14:30:00,44.16,44.27,44.16,44.2,315816.0,32.5615,32.6426,32.5615,32.591,315816.0
2021-11-01 15:00:00,44.2,44.21,44.13,44.18,370035.0,32.591,32.5984,32.5394,32.5762,370035.0
2021-11-01 15:30:00,44.18,44.23,44.03,44.05,1231173.0,32.5762,32.6131,32.4656,32.4804,1231173.0
2021-11-02 09:30:00,44.1,44.18,43.89,44.04,1051541.0,32.5173,32.5762,32.3624,32.473,1051541.0
2021-11-02 10:00:00,44.04,44.15,43.99,44.04,704277.0,32.473,32.5541,32.4361,32.473,704277.0
2021-11-02 10:30:00,44.03,44.11,44.01,44.07,575357.0,32.4656,32.5246,32.4509,32.4951,575357.0
2021-11-02 11:00:00,44.07,44.29,44.06,44.16,441518.0,32.4951,32.6574,32.4878,32.5615,441518.0
2021-11-02 11:30:00,44.16,44.16,44.07,44.09,354808.0,32.5615,32.5615,32.4951,32.5099,354808.0
2021-11-02 12:00:00,44.09,44.32,44.09,44.26,674911.0,32.5099,32.6795,32.5099,32.6352,674911.0
2021-11-02 12:30:00,44.27,44.3,44.18,44.25,508357.0,32.6426,32.6647,32.5762,32.6279,508357.0
2021-11-02 13:00:00,44.24,44.29,44.18,44.23,415021.0,32.6205,32.6574,32.5762,32.6131,415021.0
2021-11-02 13:30:00,44.23,44.29,44.19,44.23,294623.0,32.6131,32.6574,32.5836,32.6131,294623.0
2021-11-02 14:00:00,44.24,44.34,44.21,44.32,540729.0,32.6205,32.6942,32.5984,32.6795,540729.0
2021-11-02 14:30:00,44.33,44.47,44.29,44.46,472402.0,32.6868,32.7901,32.6574,32.7827,472402.0
2021-11-02 15:00:00,44.46,44.46,44.25,44.33,642892.0,32.7827,32.7827,32.6279,32.6868,642892.0
2021-11-02 15:30:00,44.33,44.33,44.1,44.16,1936512.0,32.6868,32.6868,32.5173,32.5615,1936512.0
2021-11-03 09:30:00,44.11,44.49,44.07,44.32,725580.0,32.5246,32.8048,32.4951,32.6795,725580.0
2021-11-03 10:00:00,44.33,44.52,44.33,44.48,385790.0,32.6868,32.8269,32.6868,32.7974,385790.0
2021-11-03 10:30:00,44.47,44.55,44.41,44.51,294482.0,32.7901,32.8491,32.7458,32.8196,294482.0
2021-11-03 11:00:00,44.5,44.66,44.5,44.55,414940.0,32.8122,32.9302,32.8122,32.8491,414940.0
2021-11-03 11:30:00,44.55,44.66,44.54,44.64,313473.0,32.8491,32.9302,32.8417,32.9154,313473.0
2021-11-03 12:00:00,44.64,44.64,44.53,44.59,312668.0,32.9154,32.9154,32.8343,32.8786,312668.0
2021-11-03 12:30:00,44.59,44.62,44.49,44.55,377768.0,32.8786,32.9007,32.8048,32.8491,377768.0
2021-11-03 13:00:00,44.55,44.59,44.53,44.57,158744.0,32.8491,32.8786,32.8343,32.8638,158744.0
2021-11-03 13:30:00,44.57,44.57,44.46,44.52,194805.0,32.8638,32.8638,32.7827,32.8269,194805.0
2021-11-03 14:00:00,44.52,44.65,44.5,44.58,216492.0,32.8269,32.9228,32.8122,32.8712,216492.0
2021-11-03 14:30:00,44.58,44.8,44.57,44.73,370132.0,32.8712,33.0334,32.8638,32.9818,370132.0
2021-11-03 15:00:00,44.73,44.75,44.63,44.7,313262.0,32.9818,32.9965,32.9081,32.9597,313262.0
2021-11-03 15:30:00,44.71,44.97,44.7,44.96,989391.0,32.967,33.1588,32.9597,33.1514,989391.0
2021-11-04 09:30:00,44.8,44.91,44.52,44.62,670191.0,33.0334,33.1145,32.8269,32.9007,670191.0
2021-11-04 10:00:00,44.62,44.68,44.42,44.46,453249.0,32.9007,32.9449,32.7532,32.7827,453249.0
2021-11-04 10:30:00,44.46,44.48,44.33,44.34,445350.0,32.7827,32.7974,32.6868,32.6942,445350.0
2021-11-04 11:00:00,44.34,44.35,44.22,44.33,562724.0,32.6942,32.7016,32.6057,32.6868,562724.0
2021-11-04 11:30:00,44.32,44.38,44.24,44.27,322543.0,32.6795,32.7237,32.6205,32.6426,322543.0
2021-11-04 12:00:00,44.28,44.33,44.22,44.32,257404.0,32.65,32.6868,32.6057,32.6795,257404.0
2021-11-04 12:30:00,44.33,44.37,44.31,44.34,286073.0,32.6868,32.7163,32.6721,32.6942,286073.0
2021-11-04 13:00:00,44.33,44.35,44.26,44.31,267417.0,32.6868,32.7016,32.6352,32.6721,267417.0
2021-11-04 13:30:00,44.31,44.42,44.25,44.41,328661.0,32.6721,32.7532,32.6279,32.7458,328661.0
2021-11-04 14:00:00,44.41,44.41,44.27,44.3,302221.0,32.7458,32.7458,32.6426,32.6647,302221.0
2021-11-04 14:30:00,44.3,44.42,44.27,44.41,285741.0,32.6647,32.7532,32.6426,32.7458,285741.0
2021-11-04 15:00:00,44.41,44.54,44.41,44.51,351212.0,32.7458,32.8417,32.7458,32.8196,351212.0
2021-11-04 15:30:00,44.51,44.63,44.45,44.62,819423.0,32.8196,32.9081,32.7753,32.9007,819423.0
2021-11-05 09:30:00,44.91,45.17,44.91,45.01,762408.0,33.1145,33.3062,33.1145,33.1882,762408.0
2021-11-05 10:00:00,45.01,45.14,44.9,44.97,332981.0,33.1882,33.2841,33.1071,33.1588,332981.0
2021-11-05 10:30:00,44.97,45.23,44.96,45.22,389783.0,33.1588,33.3505,33.1514,33.3431,389783.0
2021-11-05 11:00:00,45.22,45.26,45.07,45.11,321398.0,33.3431,33.3726,33.2325,33.262,321398.0
2021-11-05 11:30:00,45.11,45.15,44.98,44.99,257244.0,33.262,33.2915,33.1661,33.1735,257244.0
2021-11-05 12:00:00,44.99,45.04,44.95,45.02,237847.0,33.1735,33.2104,33.144,33.1956,237847.0
2021-11-05 12:30:00,45.02,45.21,45.0,45.17,268214.0,33.1956,33.3357,33.1809,33.3062,268214.0
2021-11-05 13:00:00,45.16,45.19,45.04,45.06,215805.0,33.2988,33.321,33.2104,33.2251,215805.0
2021-11-05 13:30:00,45.06,45.07,44.98,45.02,193256.0,33.2251,33.2325,33.1661,33.1956,193256.0
2021-11-05 14:00:00,45.01,45.13,45.0,45.05,344138.0,33.1882,33.2767,33.1809,33.2177,344138.0
2021-11-05 14:30:00,45.05,45.11,45.03,45.04,171400.0,33.2177,33.262,33.203,33.2104,171400.0
2021-11-05 15:00:00,45.04,45.18,45.04,45.16,264158.0,33.2104,33.3136,33.2104,33.2988,264158.0
2021-11-05 15:30:00,45.16,45.29,45.13,45.2,649818.0,33.2988,33.3947,33.2767,33.3283,649818.0
2021-11-08 09:30:00,45.2,45.36,45.08,45.33,730455.0,33.3283,33.4463,33.2399,33.4242,730455.0
2021-11-08 10:00:00,45.33,45.37,45.15,45.2,552825.0,33.4242,33.4537,33.2915,33.3283,552825.0
2021-11-08 10:30:00,45.2,45.22,44.99,45.08,489844.0,33.3283,33.3431,33.1735,33.2399,489844.0
2021-11-08 11:00:00,45.08,45.11,45.0,45.11,508402.0,33.2399,33.262,33.1809,33.262,508402.0
2021-11-08 11:30:00,45.11,45.22,45.11,45.16,286642.0,33.262,33.3431,33.262,33.2988,286642.0
2021-11-08 12:00:00,45.16,45.19,45.09,45.18,208822.0,33.2988,33.321,33.2472,33.3136,208822.0
2021-11-08 12:30:00,45.17,45.22,45.11,45.13,267120.0,33.3062,33.3431,33.262,33.2767,267120.0
2021-11-08 13:00:00,45.13,45.18,45.09,45.13,237827.0,33.2767,33.3136,33.2472,33.2767,237827.0
2021-11-08 13:30:00,45.13,45.15,45.07,45.11,182177.0,33.2767,33.2915,33.2325,33.262,182177.0
2021-11-08 14:00:00,45.1,45.17,45.04,45.05,188234.0,33.2546,33.3062,33.2104,33.2177,188234.0
2021-11-08 14:30:00,45.04,45.05,44.98,45.02,259983.0,33.2104,33.2177,33.1661,33.1956,259983.0
2021-11-08 15:00:00,45.02,45.03,44.95,44.99,273317.0,33.1956,33.203,33.144,33.1735,273317.0
2021-11-08 15:30:00,45.0,45.14,44.99,45.07,532668.0,33.1809,33.2841,33.1735,33.2325,532668.0
2021-11-09 09:30:00,45.12,45.14,44.7,44.91,820695.0,33.2694,33.2841,32.9597,33.1145,820695.0
2021-11-09 10:00:00,44.91,44.93,44.61,44.71,375005.0,33.1145,33.1293,32.8933,32.967,375005.0
2021-11-09 10:30:00,44.7,44.87,44.68,44.8,310447.0,32.9597,33.085,32.9449,33.0334,310447.0
2021-11-09 11:00:00,44.82,44.84,44.69,44.78,274361.0,33.0481,33.0629,32.9523,33.0187,274361.0
2021-11-09 11:30:00,44.79,44.85,44.77,44.8,174544.0,33.026,33.0703,33.0113,33.0334,174544.0
2021-11-09 12:00:00,44.79,44.92,44.44,44.87,1224471.0,33.026,33.1219,32.768,33.085,1224471.0
2021-11-09 12:30:00,44.86,45.06,44.77,45.05,483761.0,33.0776,33.2251,33.0113,33.2177,483761.0
2021-11-09 13:00:00,45.04,45.21,45.04,45.13,256232.0,33.2104,33.3357,33.2104,33.2767,256232.0
2021-11-09 13:30:00,45.12,45.13,44.99,45.09,387330.0,33.2694,33.2767,33.1735,33.2472,387330.0
2021-11-09 14:00:00,45.08,45.1,44.93,44.94,180765.0,33.2399,33.2546,33.1293,33.1366,180765.0
2021-11-09 14:30:00,44.93,44.96,44.87,44.9,237322.0,33.1293,33.1514,33.085,33.1071,237322.0
2021-11-09 15:00:00,44.9,44.9,44.78,44.79,410517.0,33.1071,33.1071,33.0187,33.026,410517.0
2021-11-09 15:30:00,44.79,44.81,44.68,44.81,1143006.0,33.026,33.0408,32.9449,33.0408,1143006.0
2021-11-10 09:30:00,44.76,45.21,44.76,45.12,816942.0,33.0039,33.3357,33.0039,33.2694,816942.0
2021-11-10 10:00:00,45.13,45.15,44.82,44.89,517032.0,33.2767,33.2915,33.0481,33.0998,517032.0
2021-11-10 10:30:00,44.89,45.0,44.82,44.92,332687.0,33.0998,33.1809,33.0481,33.1219,332687.0
2021-11-10 11:00:00,44.93,45.05,44.87,44.89,258352.0,33.1293,33.2177,33.085,33.0998,258352.0
2021-11-10 11:30:00,44.88,45.03,44.84,45.0,229336.0,33.0924,33.203,33.0629,33.1809,229336.0
2021-11-10 12:00:00,44.99,45.02,44.93,44.97,162411.0,33.1735,33.1956,33.1293,33.1588,162411.0
2021-11-10 12:30:00,44.96,44.97,44.8,44.8,276524.0,33.1514,33.1588,33.0334,33.0334,276524.0
2021-11-10 13:00:00,44.81,44.91,44.75,44.88,402792.0,33.0408,33.1145,32.9965,33.0924,402792.0
2021-11-10 13:30:00,44.88,44.9,44.77,44.82,250546.0,33.0924,33.1071,33.0113,33.0481,250546.0
2021-11-10 14:00:00,44.81,44.84,44.75,44.8,321360.0,33.0408,33.0629,32.9965,33.0334,321360.0
2021-11-10 14:30:00,44.79,44.8,44.71,44.75,299605.0,33.026,33.0334,32.967,32.9965,299605.0
2021-11-10 15:00:00,44.74,44.78,44.7,44.76,339646.0,32.9892,33.0187,32.9597,33.0039,339646.0
2021-11-10 15:30:00,44.76,44.79,44.65,44.76,908874.0,33.0039,33.026,32.9228,33.0039,908874.0
2021-11-11 09:30:00,44.7,44.97,44.7,44.9,476883.0,32.9597,33.1588,32.9597,33.1071,476883.0
2021-11-11 10:00:00,44.89,45.0,44.86,44.89,246258.0,33.0998,33.1809,33.0776,33.0998,246258.0
2021-11-11 10:30:00,44.88,44.95,44.85,44.94,196403.0,33.0924,33.144,33.0703,33.1366,196403.0
2021-11-11 11:00:00,44.94,45.01,44.93,44.98,190147.0,33.1366,33.1882,33.1293,33.1661,190147.0
2021-11-11 11:30:00,44.99,45.0,44.94,44.99,150678.0,33.1735,33.1809,33.1366,33.1735,150678.0
2021-11-11 12:00:00,45.0,45.1,44.99,45.09,164738.0,33.1809,33.2546,33.1735,33.2472,164738.0
2021-11-11 12:30:00,45.08,45.1,45.01,45.04,159560.0,33.2399,33.2546,33.1882,33.2104,159560.0
2021-11-11 13:00:00,45.04,45.05,44.94,44.95,147775.0,33.2104,33.2177,33.1366,33.144,147775.0
2021-11-11 13:30:00,44.95,44.96,44.88,44.89,136794.0,33.144,33.1514,33.0924,33.0998,136794.0
2021-11-11 14:00:00,44.89,44.95,44.88,44.92,111360.0,33.0998,33.144,33.0924,33.1219,111360.0
2021-11-11 14:30:00,44.93,44.98,44.91,44.94,180877.0,33.1293,33.1661,33.1145,33.1366,180877.0
2021-11-11 15:00:00,44.94,44.99,44.89,44.95,296188.0,33.1366,33.1735,33.0998,33.144,296188.0
2021-11-11 15:30:00,44.94,44.98,44.89,44.9,653553.0,33.1366,33.1661,33.0998,33.1071,653553.0
2021-11-12 09:30:00,45.09,45.33,44.95,45.27,475765.0,33.2472,33.4242,33.144,33.38,475765.0
2021-11-12 10:00:00,45.26,45.26,45.16,45.19,203273.0,33.3726,33.3726,33.2988,33.321,203273.0
2021-11-12 10:30:00,45.2,45.21,45.05,45.07,238785.0,33.3283,33.3357,33.2177,33.2325,238785.0
2021-11-12 11:00:00,45.08,45.27,45.07,45.23,231457.0,33.2399,33.38,33.2325,33.3505,231457.0
2021-11-12 11:30:00,45.23,45.24,45.19,45.21,161918.0,33.3505,33.3578,33.321,33.3357,161918.0
2021-11-12 12:00:00,45.21,45.25,45.15,45.18,155449.0,33.3357,33.3652,33.2915,33.3136,155449.0
2021-11-12 12:30:00,45.18,45.18,45.1,45.13,144767.0,33.3136,33.3136,33.2546,33.2767,144767.0
2021-11-12 13:00:00,45.13,45.14,45.07,45.08,123258.0,33.2767,33.2841,33.2325,33.2399,123258.0
2021-11-12 13:30:00,45.09,45.14,45.08,45.13,123055.0,33.2472,33.2841,33.2399,33.2767,123055.0
2021-11-12 14:00:00,45.13,45.15,44.99,45.07,208096.0,33.2767,33.2915,33.1735,33.2325,208096.0
2021-11-12 14:30:00,45.08,45.1,45.01,45.02,119055.0,33.2399,33.2546,33.1882,33.1956,119055.0
2021-11-12 15:00:00,45.02,45.04,44.97,44.99,206710.0,33.1956,33.2104,33.1588,33.1735,206710.0
2021-11-12 15:30:00,45.0,45.06,44.87,44.94,721869.0,33.1809,33.2251,33.085,33.1366,721869.0
2021-11-15 09:30:00,45.03,45.43,45.03,45.29,735132.0,33.203,33.4979,33.203,33.3947,735132.0
2021-11-15 10:00:00,45.3,45.31,45.2,45.23,507264.0,33.4021,33.4095,33.3283,33.3505,507264.0
2021-11-15 10:30:00,45.23,45.4,45.21,45.33,404048.0,33.3505,33.4758,33.3357,33.4242,404048.0
2021-11-15 11:00:00,45.33,45.41,45.25,45.26,258431.0,33.4242,33.4832,33.3652,33.3726,258431.0
2021-11-15 11:30:00,45.26,45.33,45.15,45.29,368229.0,33.3726,33.4242,33.2915,33.3947,368229.0
2021-11-15 12:00:00,45.29,45.33,45.05,45.21,612856.0,33.3947,33.4242,33.2177,33.3357,612856.0
2021-11-15 12:30:00,45.21,45.25,45.15,45.2,264986.0,33.3357,33.3652,33.2915,33.3283,264986.0
2021-11-15 13:00:00,45.2,45.21,45.12,45.14,269359.0,33.3283,33.3357,33.2694,33.2841,269359.0
2021-11-15 13:30:00,45.15,45.2,45.11,45.19,191535.0,33.2915,33.3283,33.262,33.321,191535.0
2021-11-15 14:00:00,45.18,45.21,45.15,45.16,225120.0,33.3136,33.3357,33.2915,33.2988,225120.0
2021-11-15 14:30:00,45.16,45.17,45.06,45.08,216635.0,33.2988,33.3062,33.2251,33.2399,216635.0
2021-11-15 15:00:00,45.08,45.14,45.03,45.14,232760.0,33.2399,33.2841,33.203,33.2841,232760.0
2021-11-15 15:30:00,45.14,45.22,45.08,45.2,580271.0,33.2841,33.3431,33.2399,33.3283,580271.0
2021-11-16 09:30:00,45.14,45.27,45.07,45.08,803708.0,33.2841,33.38,33.2325,33.2399,803708.0
2021-11-16 10:00:00,45.07,45.12,45.01,45.09,421950.0,33.2325,33.2694,33.1882,33.2472,421950.0
2021-11-16 10:30:00,45.09,45.12,44.81,44.82,552175.0,33.2472,33.2694,33.0408,33.0481,552175.0
2021-11-16 11:00:00,44.81,44.83,44.69,44.7,553474.0,33.0408,33.0555,32.9523,32.9597,553474.0
2021-11-16 11:30:00,44.69,44.69,44.42,44.44,865661.0,32.9523,32.9523,32.7532,32.768,865661.0
2021-11-16 12:00:00,44.45,44.5,44.3,44.47,562764.0,32.7753,32.8122,32.6647,32.7901,562764.0
2021-11-16 12:30:00,44.48,44.59,44.46,44.47,271849.0,32.7974,32.8786,32.7827,32.7901,271849.0
2021-11-16 13:00:00,44.48,44.64,44.47,44.63,280469.0,32.7974,32.9154,32.7901,32.9081,280469.0
2021-11-16 13:30:00,44.63,44.72,44.62,44.63,258148.0,32.9081,32.9744,32.9007,32.9081,258148.0
2021-11-16 14:00:00,44.64,44.76,44.64,44.76,227218.0,32.9154,33.0039,32.9154,33.0039,227218.0
2021-11-16 14:30:00,44.75,44.78,44.69,44.76,305583.0,32.9965,33.0187,32.9523,33.0039,305583.0
2021-11-16 15:00:00,44.76,44.78,44.66,44.66,251782.0,33.0039,33.0187,32.9302,32.9302,251782.0
2021-11-16 15:30:00,44.66,44.67,44.4,44.46,1202005.0,32.9302,32.9375,32.7385,32.7827,1202005.0
2021-11-17 09:30:00,44.44,44.77,44.38,44.69,658888.0,32.768,33.0113,32.7237,32.9523,658888.0
2021-11-17 10:00:00,44.68,44.7,44.4,44.45,307342.0,32.9449,32.9597,32.7385,32.7753,307342.0
2021-11-17 10:30:00,44.45,44.49,44.36,44.38,243790.0,32.7753,32.8048,32.709,32.7237,243790.0
2021-11-17 11:00:00,44.38,44.42,44.32,44.37,257797.0,32.7237,32.7532,32.6795,32.7163,257797.0
2021-11-17 11:30:00,44.37,44.42,44.35,44.36,256504.0,32.7163,32.7532,32.7016,32.709,256504.0
2021-11-17 12:00:00,44.37,44.37,44.27,44.36,299282.0,32.7163,32.7163,32.6426,32.709,299282.0
2021-11-17 12:30:00,44.35,44.44,44.27,44.43,276308.0,32.7016,32.768,32.6426,32.7606,276308.0
2021-11-17 13:00:00,44.43,44.5,44.38,44.38,234225.0,32.7606,32.8122,32.7237,32.7237,234225.0
2021-11-17 13:30:00,44.38,44.43,44.35,44.38,160984.0,32.7237,32.7606,32.7016,32.7237,160984.0
2021-11-17 14:00:00,44.38,44.4,44.31,44.32,212938.0,32.7237,32.7385,32.6721,32.6795,212938.0
2021-11-17 14:30:00,44.32,44.32,44.2,44.27,1193498.0,32.6795,32.6795,32.591,32.6426,1193498.0
2021-11-17 15:00:00,44.27,44.42,44.26,44.37,531216.0,32.6426,32.7532,32.6352,32.7163,531216.0
2021-11-17 15:30:00,44.37,44.44,44.32,44.43,777766.0,32.7163,32.768,32.6795,32.7606,777766.0
2021-11-18 09:30:00,44.34,44.39,44.13,44.13,515096.0,32.6942,32.7311,32.5394,32.5394,515096.0
2021-11-18 10:00:00,44.13,44.14,44.01,44.05,367587.0,32.5394,32.5467,32.4509,32.4804,367587.0
2021-11-18 10:30:00,44.04,44.12,44.02,44.11,296089.0,32.473,32.532,32.4583,32.5246,296089.0
2021-11-18 11:00:00,44.11,44.17,44.04,44.05,221111.0,32.5246,32.5689,32.473,32.4804,221111.0
2021-11-18 11:30:00,44.05,44.1,43.89,43.92,433426.0,32.4804,32.5173,32.3624,32.3845,433426.0
2021-11-18 12:00:00,43.92,43.99,43.9,43.96,296180.0,32.3845,32.4361,32.3698,32.414,296180.0
2021-11-18 12:30:00,43.96,44.0,43.87,43.88,316678.0,32.414,32.4435,32.3477,32.355,316678.0
2021-11-18 13:00:00,43.87,43.88,43.79,43.87,318063.0,32.3477,32.355,32.2887,32.3477,318063.0
2021-11-18 13:30:00,43.87,43.97,43.84,43.94,187499.0,32.3477,32.4214,32.3255,32.3993,187499.0
2021-11-18 14:00:00,43.95,44.01,43.85,43.94,321332.0,32.4067,32.4509,32.3329,32.3993,321332.0
2021-11-18 14:30:00,43.93,43.98,43.92,43.98,204550.0,32.3919,32.4288,32.3845,32.4288,204550.0
2021-11-18 15:00:00,43.98,44.0,43.88,43.96,281252.0,32.4288,32.4435,32.355,32.414,281252.0
2021-11-18 15:30:00,43.97,44.02,43.88,44.01,1016762.0,32.4214,32.4583,32.355,32.4509,1016762.0
2021-11-19 09:30:00,43.9,43.92,43.58,43.69,985884.0,32.3698,32.3845,32.1338,32.2149,985884.0
2021-11-19 10:00:00,43.69,43.73,43.56,43.66,428255.0,32.2149,32.2444,32.1191,32.1928,428255.0
2021-11-19 10:30:00,43.65,43.73,43.62,43.64,287357.0,32.1854,32.2444,32.1633,32.1781,287357.0
2021-11-19 11:00:00,43.63,43.73,43.6,43.72,302710.0,32.1707,32.2444,32.1486,32.2371,302710.0
2021-11-19 11:30:00,43.71,43.72,43.43,43.45,487705.0,32.2297,32.2371,32.0232,32.038,487705.0
2021-11-19 12:00:00,43.45,43.48,43.39,43.46,328174.0,32.038,32.0601,31.9937,32.0453,328174.0
2021-11-19 12:30:00,43.45,43.51,43.41,43.49,252004.0,32.038,32.0822,32.0085,32.0675,252004.0
2021-11-19 13:00:00,43.49,43.51,43.41,43.41,225476.0,32.0675,32.0822,32.0085,32.0085,225476.0
2021-11-19 13:30:00,43.41,43.51,43.4,43.5,218864.0,32.0085,32.0822,32.0011,32.0748,218864.0
2021-11-19 14:00:00,43.51,43.56,43.43,43.44,276519.0,32.0822,32.1191,32.0232,32.0306,276519.0
2021-11-19 14:30:00,43.43,43.43,43.37,43.4,308961.0,32.0232,32.0232,31.979,32.0011,308961.0
2021-11-19 15:00:00,43.41,43.43,43.32,43.43,373666.0,32.0085,32.0232,31.9421,32.0232,373666.0
2021-11-19 15:30:00,43.43,43.48,43.37,43.4,1022192.0,32.0232,32.0601,31.979,32.0011,1022192.0
2021-11-22 09:30:00,43.65,43.99,43.62,43.99,927941.0,32.1854,32.4361,32.1633,32.4361,927941.0
2021-11-22 10:00:00,43.98,44.14,43.84,44.14,452336.0,32.4288,32.5467,32.3255,32.5467,452336.0
2021-11-22 10:30:00,44.14,44.24,44.08,44.23,465570.0,32.5467,32.6205,32.5025,32.6131,465570.0
2021-11-22 11:00:00,44.23,44.51,44.21,44.45,518279.0,32.6131,32.8196,32.5984,32.7753,518279.0
2021-11-22 11:30:00,44.45,44.55,44.36,44.55,447921.0,32.7753,32.8491,32.709,32.8491,447921.0
2021-11-22 12:00:00,44.54,44.69,44.42,44.42,483828.0,32.8417,32.9523,32.7532,32.7532,483828.0
2021-11-22 12:30:00,44.43,44.43,44.33,44.35,274218.0,32.7606,32.7606,32.6868,32.7016,274218.0
2021-11-22 13:00:00,44.35,44.46,44.24,44.25,172359.0,32.7016,32.7827,32.6205,32.6279,172359.0
2021-11-22 13:30:00,44.25,44.3,44.15,44.21,188519.0,32.6279,32.6647,32.5541,32.5984,188519.0
2021-11-22 14:00:00,44.21,44.22,44.07,44.08,195672.0,32.5984,32.6057,32.4951,32.5025,195672.0
2021-11-22 14:30:00,44.08,44.18,43.98,44.18,338219.0,32.5025,32.5762,32.4288,32.5762,338219.0
2021-11-22 15:00:00,44.18,44.24,44.12,44.22,347468.0,32.5762,32.6205,32.532,32.6057,347468.0
2021-11-22 15:30:00,44.22,44.22,43.98,43.98,952020.0,32.6057,32.6057,32.4288,32.4288,952020.0
2021-11-23 09:30:00,44.0,44.29,44.0,44.03,552958.0,32.4435,32.6574,32.4435,32.4656,552958.0
2021-11-23 10:00:00,44.04,44.15,43.93,44.0,357223.0,32.473,32.5541,32.3919,32.4435,357223.0
2021-11-23 10:30:00,44.01,44.18,43.95,44.17,307616.0,32.4509,32.5762,32.4067,32.5689,307616.0
2021-11-23 11:00:00,44.18,44.27,44.11,44.16,311193.0,32.5762,32.6426,32.5246,32.5615,311193.0
2021-11-23 11:30:00,44.16,44.22,44.13,44.17,228958.0,32.5615,32.6057,32.5394,32.5689,228958.0
2021-11-23 12:00:00,44.18,44.3,44.15,44.29,179862.0,32.5762,32.6647,32.5541,32.6574,179862.0
2021-11-23 12:30:00,44.29,44.32,44.19,44.22,222176.0,32.6574,32.6795,32.5836,32.6057,222176.0
2021-11-23 13:00:00,44.23,44.32,44.22,44.25,187045.0,32.6131,32.6795,32.6057,32.6279,187045.0
2021-11-23 13:30:00,44.25,44.36,44.24,44.33,182407.0,32.6279,32.709,32.6205,32.6868,182407.0
2021-11-23 14:00:00,44.32,44.41,44.29,44.37,206233.0,32.6795,32.7458,32.6574,32.7163,206233.0
2021-11-23 14:30:00,44.38,44.39,44.28,44.32,203833.0,32.7237,32.7311,32.65,32.6795,203833.0
2021-11-23 15:00:00,44.32,44.32,44.2,44.26,245207.0,32.6795,32.6795,32.591,32.6352,245207.0
2021-11-23 15:30:00,44.25,44.35,44.21,44.24,647115.0,32.6279,32.7016,32.5984,32.6205,647115.0
2021-11-24 09:30:00,44.11,44.36,44.1,44.3,430890.0,32.5246,32.709,32.5173,32.6647,430890.0
2021-11-24 10:00:00,44.3,44.42,44.23,44.27,339037.0,32.6647,32.7532,32.6131,32.6426,339037.0
2021-11-24 10:30:00,44.26,44.3,44.17,44.29,253018.0,32.6352,32.6647,32.5689,32.6574,253018.0
2021-11-24 11:00:00,44.29,44.47,44.28,44.46,216508.0,32.6574,32.7901,32.65,32.7827,216508.0
2021-11-24 11:30:00,44.47,44.48,44.36,44.36,241491.0,32.7901,32.7974,32.709,32.709,241491.0
2021-11-24 12:00:00,44.37,44.37,44.27,44.28,205900.0,32.7163,32.7163,32.6426,32.65,205900.0
2021-11-24 12:30:00,44.29,44.33,44.26,44.3,140760.0,32.6574,32.6868,32.6352,32.6647,140760.0
2021-11-24 13:00:00,44.3,44.39,44.27,44.35,252724.0,32.6647,32.7311,32.6426,32.7016,252724.0
2021-11-24 13:30:00,44.34,44.38,44.33,44.35,156991.0,32.6942,32.7237,32.6868,32.7016,156991.0
2021-11-24 14:00:00,44.34,44.36,44.19,44.19,295661.0,32.6942,32.709,32.5836,32.5836,295661.0
2021-11-24 14:30:00,44.19,44.22,44.12,44.15,220172.0,32.5836,32.6057,32.532,32.5541,220172.0
2021-11-24 15:00:00,44.15,44.21,44.12,44.18,271534.0,32.5541,32.5984,32.532,32.5762,271534.0
2021-11-24 15:30:00,44.18,44.21,44.03,44.09,854300.0,32.5762,32.5984,32.4656,32.5099,854300.0
2021-11-26 09:30:00,43.63,43.66,43.31,43.39,1042756.0,32.1707,32.1928,31.9347,31.9937,1042756.0
2021-11-26 10:00:00,43.39,43.53,43.27,43.5,552695.0,31.9937,32.097,31.9053,32.0748,552695.0
2021-11-26 10:30:00,43.5,43.64,43.45,43.58,390191.0,32.0748,32.1781,32.038,32.1338,390191.0
2021-11-26 11:00:00,43.56,43.59,43.47,43.52,374528.0,32.1191,32.1412,32.0527,32.0896,374528.0
2021-11-26 11:30:00,43.52,43.54,43.4,43.45,453060.0,32.0896,32.1043,32.0011,32.038,453060.0
2021-11-26 12:00:00,43.45,43.79,43.45,43.75,296112.0,32.038,32.2887,32.038,32.2592,296112.0
2021-11-26 12:30:00,43.75,43.84,43.58,43.74,762316.0,32.2592,32.3255,32.1338,32.2518,762316.0
2021-11-29 09:30:00,43.93,43.99,43.33,43.34,1041762.0,32.3919,32.4361,31.9495,31.9569,1041762.0
2021-11-29 10:00:00,43.33,43.45,43.25,43.44,654982.0,31.9495,32.038,31.8905,32.0306,654982.0
2021-11-29 10:30:00,43.45,43.6,43.44,43.53,391368.0,32.038,32.1486,32.0306,32.097,391368.0
2021-11-29 11:00:00,43.52,43.61,43.47,43.54,486290.0,32.0896,32.156,32.0527,32.1043,486290.0
2021-11-29 11:30:00,43.55,43.55,43.34,43.46,310877.0,32.1117,32.1117,31.9569,32.0453,310877.0
2021-11-29 12:00:00,43.46,43.62,43.42,43.61,264660.0,32.0453,32.1633,32.0159,32.156,264660.0
2021-11-29 12:30:00,43.61,43.68,43.57,43.63,311324.0,32.156,32.2076,32.1265,32.1707,311324.0
2021-11-29 13:00:00,43.63,43.71,43.6,43.66,240515.0,32.1707,32.2297,32.1486,32.1928,240515.0
2021-11-29 13:30:00,43.66,43.69,43.53,43.64,355874.0,32.1928,32.2149,32.097,32.1781,355874.0
2021-11-29 14:00:00,43.64,43.74,43.62,43.7,215632.0,32.1781,32.2518,32.1633,32.2223,215632.0
2021-11-29 14:30:00,43.7,43.72,43.57,43.59,225461.0,32.2223,32.2371,32.1265,32.1412,225461.0
2021-11-29 15:00:00,43.58,43.66,43.55,43.62,398055.0,32.1338,32.1928,32.1117,32.1633,398055.0
2021-11-29 15:30:00,43.62,43.65,43.44,43.47,880203.0,32.1633,32.1854,32.0306,32.0527,880203.0
2021-11-30 09:30:00,43.03,43.08,42.72,42.75,1335570.0,31.7283,31.7652,31.4997,31.5218,1335570.0
2021-11-30 10:00:00,42.76,42.94,42.67,42.76,581715.0,31.5292,31.6619,31.4628,31.5292,581715.0
2021-11-30 10:30:00,42.76,42.89,42.59,42.61,569027.0,31.5292,31.6251,31.4039,31.4186,569027.0
2021-11-30 11:00:00,42.61,42.79,42.53,42.72,552842.0,31.4186,31.5513,31.3596,31.4997,552842.0
2021-11-30 11:30:00,42.71,42.74,42.56,42.73,460282.0,31.4923,31.5145,31.3817,31.5071,460282.0
2021-11-30 12:00:00,42.73,42.78,42.66,42.77,466555.0,31.5071,31.5439,31.4555,31.5366,466555.0
2021-11-30 12:30:00,42.77,42.88,42.74,42.78,301924.0,31.5366,31.6177,31.5145,31.5439,301924.0
2021-11-30 13:00:00,42.78,42.81,42.67,42.73,267937.0,31.5439,31.5661,31.4628,31.5071,267937.0
2021-11-30 13:30:00,42.72,42.87,42.7,42.82,261173.0,31.4997,31.6103,31.485,31.5734,261173.0
2021-11-30 14:00:00,42.81,42.93,42.8,42.86,290988.0,31.5661,31.6546,31.5587,31.6029,290988.0
2021-11-30 14:30:00,42.86,42.91,42.72,42.74,299564.0,31.6029,31.6398,31.4997,31.5145,299564.0
2021-11-30 15:00:00,42.74,42.85,42.69,42.82,461439.0,31.5145,31.5956,31.4776,31.5734,461439.0
2021-11-30 15:30:00,42.82,42.83,42.58,42.64,1116344.0,31.5734,31.5808,31.3965,31.4407,1116344.0
2021-12-01 09:30:00,43.18,43.69,43.18,43.59,946464.0,31.8389,32.2149,31.8389,32.1412,946464.0
2021-12-01 10:00:00,43.6,43.93,43.58,43.73,810962.0,32.1486,32.3919,32.1338,32.2444,810962.0
2021-12-01 10:30:00,43.74,43.81,43.65,43.73,428965.0,32.2518,32.3034,32.1854,32.2444,428965.0
2021-12-01 11:00:00,43.73,43.89,43.71,43.8,509127.0,32.2444,32.3624,32.2297,32.296,509127.0
2021-12-01 11:30:00,43.81,43.84,43.71,43.81,552879.0,32.3034,32.3255,32.2297,32.3034,552879.0
2021-12-01 12:00:00,43.81,43.92,43.76,43.79,360982.0,32.3034,32.3845,32.2666,32.2887,360982.0
2021-12-01 12:30:00,43.78,43.82,43.64,43.69,339502.0,32.2813,32.3108,32.1781,32.2149,339502.0
2021-12-01 13:00:00,43.69,43.7,43.51,43.64,258173.0,32.2149,32.2223,32.0822,32.1781,258173.0
2021-12-01 13:30:00,43.63,43.64,43.45,43.52,279130.0,32.1707,32.1781,32.038,32.0896,279130.0
2021-12-01 14:00:00,43.52,43.58,43.46,43.57,374602.0,32.0896,32.1338,32.0453,32.1265,374602.0
2021-12-01 14:30:00,43.57,43.63,43.45,43.5,323252.0,32.1265,32.1707,32.038,32.0748,323252.0
2021-12-01 15:00:00,43.5,43.53,43.25,43.29,440183.0,32.0748,32.097,31.8905,31.92,440183.0
2021-12-01 15:30:00,43.28,43.35,42.97,42.99,1000965.0,31.9126,31.9642,31.684,31.6988,1000965.0
2021-12-02 09:30:00,43.3,43.51,43.06,43.36,832151.0,31.9274,32.0822,31.7504,31.9716,832151.0
2021-12-02 10:00:00,43.36,43.44,43.18,43.32,459653.0,31.9716,32.0306,31.8389,31.9421,459653.0
2021-12-02 10:30:00,43.32,43.36,43.08,43.29,477316.0,31.9421,31.9716,31.7652,31.92,477316.0
2021-12-02 11:00:00,43.3,43.4,43.25,43.32,355549.0,31.9274,32.0011,31.8905,31.9421,355549.0
2021-12-02 11:30:00,43.33,43.5,43.22,43.48,393008.0,31.9495,32.0748,31.8684,32.0601,393008.0
2021-12-02 12:00:00,43.48,43.49,43.32,43.34,275896.0,32.0601,32.0675,31.9421,31.9569,275896.0
2021-12-02 12:30:00,43.34,43.43,43.31,43.41,241701.0,31.9569,32.0232,31.9347,32.0085,241701.0
2021-12-02 13:00:00,43.41,43.48,43.33,43.41,427606.0,32.0085,32.0601,31.9495,32.0085,427606.0
2021-12-02 13:30:00,43.41,43.52,43.37,43.51,327352.0,32.0085,32.0896,31.979,32.0822,327352.0
2021-12-02 14:00:00,43.5,43.56,43.47,43.54,277083.0,32.0748,32.1191,32.0527,32.1043,277083.0
2021-12-02 14:30:00,43.53,43.53,43.34,43.34,345376.0,32.097,32.097,31.9569,31.9569,345376.0
2021-12-02 15:00:00,43.35,43.4,43.26,43.3,329089.0,31.9642,32.0011,31.8979,31.9274,329089.0
2021-12-02 15:30:00,43.3,43.35,43.14,43.21,978457.0,31.9274,31.9642,31.8094,31.861,978457.0
2021-12-03 09:30:00,43.53,43.69,43.29,43.31,548833.0,32.097,32.2149,31.92,31.9347,548833.0
2021-12-03 10:00:00,43.32,43.55,43.26,43.51,438328.0,31.9421,32.1117,31.8979,32.0822,438328.0
2021-12-03 10:30:00,43.51,43.54,43.31,43.33,517729.0,32.0822,32.1043,31.9347,31.9495,517729.0
2021-12-03 11:00:00,43.32,43.6,43.31,43.47,336114.0,31.9421,32.1486,31.9347,32.0527,336114.0
2021-12-03 11:30:00,43.48,43.5,43.33,43.38,381075.0,32.0601,32.0748,31.9495,31.9864,381075.0
2021-12-03 12:00:00,43.38,43.49,43.36,43.48,326457.0,31.9864,32.0675,31.9716,32.0601,326457.0
2021-12-03 12:30:00,43.47,43.54,43.4,43.45,326354.0,32.0527,32.1043,32.0011,32.038,326354.0
2021-12-03 13:00:00,43.45,43.64,43.44,43.59,195875.0,32.038,32.1781,32.0306,32.1412,195875.0
2021-12-03 13:30:00,43.59,43.66,43.55,43.57,251407.0,32.1412,32.1928,32.1117,32.1265,251407.0
2021-12-03 14:00:00,43.57,43.7,43.55,43.62,416762.0,32.1265,32.2223,32.1117,32.1633,416762.0
2021-12-03 14:30:00,43.62,43.74,43.56,43.72,580789.0,32.1633,32.2518,32.1191,32.2371,580789.0
2021-12-03 15:00:00,43.72,43.84,43.66,43.78,664018.0,32.2371,32.3255,32.1928,32.2813,664018.0
2021-12-03 15:30:00,43.78,43.95,43.76,43.93,1199097.0,32.2813,32.4067,32.2666,32.3919,1199097.0
2021-12-06 09:30:00,44.21,44.65,44.09,44.52,855648.0,32.5984,32.9228,32.5099,32.8269,855648.0
2021-12-06 10:00:00,44.53,44.64,44.4,44.43,396866.0,32.8343,32.9154,32.7385,32.7606,396866.0
2021-12-06 10:30:00,44.43,44.68,44.4,44.66,492043.0,32.7606,32.9449,32.7385,32.9302,492043.0
2021-12-06 11:00:00,44.66,44.66,44.45,44.58,312195.0,32.9302,32.9302,32.7753,32.8712,312195.0
2021-12-06 11:30:00,44.58,44.59,44.47,44.52,297135.0,32.8712,32.8786,32.7901,32.8269,297135.0
2021-12-06 12:00:00,44.52,44.66,44.46,44.63,305904.0,32.8269,32.9302,32.7827,32.9081,305904.0
2021-12-06 12:30:00,44.63,44.72,44.58,44.72,301067.0,32.9081,32.9744,32.8712,32.9744,301067.0
2021-12-06 13:00:00,44.72,44.76,44.66,44.7,347662.0,32.9744,33.0039,32.9302,32.9597,347662.0
2021-12-06 13:30:00,44.69,44.7,44.54,44.61,357224.0,32.9523,32.9597,32.8417,32.8933,357224.0
2021-12-06 14:00:00,44.61,44.62,44.43,44.51,260249.0,32.8933,32.9007,32.7606,32.8196,260249.0
2021-12-06 14:30:00,44.51,44.53,44.35,44.36,236635.0,32.8196,32.8343,32.7016,32.709,236635.0
2021-12-06 15:00:00,44.36,44.49,44.35,44.43,303620.0,32.709,32.8048,32.7016,32.7606,303620.0
2021-12-06 15:30:00,44.43,44.47,44.33,44.43,753242.0,32.7606,32.7901,32.6868,32.7606,753242.0
2021-12-07 09:30:00,44.44,44.66,44.25,44.62,1162912.0,32.768,32.9302,32.6279,32.9007,1162912.0
2021-12-07 10:00:00,44.61,44.69,44.52,44.63,512007.0,32.8933,32.9523,32.8269,32.9081,512007.0
2021-12-07 10:30:00,44.64,44.69,44.57,44.65,306523.0,32.9154,32.9523,32.8638,32.9228,306523.0
2021-12-07 11:00:00,44.65,44.74,44.62,44.73,287666.0,32.9228,32.9892,32.9007,32.9818,287666.0
2021-12-07 11:30:00,44.73,44.79,44.67,44.76,243095.0,32.9818,33.026,32.9375,33.0039,243095.0
2021-12-07 12:00:00,44.76,44.78,44.66,44.71,218940.0,33.0039,33.0187,32.9302,32.967,218940.0
2021-12-07 12:30:00,44.71,44.71,44.59,44.66,210013.0,32.967,32.967,32.8786,32.9302,210013.0
2021-12-07 13:00:00,44.67,44.68,44.56,44.6,147604.0,32.9375,32.9449,32.8564,32.8859,147604.0
2021-12-07 13:30:00,44.6,44.64,44.56,44.59,183856.0,32.8859,32.9154,32.8564,32.8786,183856.0
2021-12-07 14:00:00,44.59,44.64,44.5,44.55,334163.0,32.8786,32.9154,32.8122,32.8491,334163.0
2021-12-07 14:30:00,44.55,44.56,44.41,44.51,363101.0,32.8491,32.8564,32.7458,32.8196,363101.0
2021-12-07 15:00:00,44.51,44.61,44.45,44.55,425330.0,32.8196,32.8933,32.7753,32.8491,425330.0
2021-12-07 15:30:00,44.55,44.55,44.3,44.47,990426.0,32.8491,32.8491,32.6647,32.7901,990426.0
2021-12-08 09:30:00,44.57,44.85,44.44,44.63,544997.0,32.8638,33.0703,32.768,32.9081,544997.0
2021-12-08 10:00:00,44.62,44.73,44.46,44.46,594523.0,32.9007,32.9818,32.7827,32.7827,594523.0
2021-12-08 10:30:00,44.46,44.55,44.36,44.42,398613.0,32.7827,32.8491,32.709,32.7532,398613.0
2021-12-08 11:00:00,44.42,44.53,44.4,44.43,256363.0,32.7532,32.8343,32.7385,32.7606,256363.0
2021-12-08 11:30:00,44.42,44.47,44.31,44.34,346153.0,32.7532,32.7901,32.6721,32.6942,346153.0
2021-12-08 12:00:00,44.34,44.39,44.19,44.29,284165.0,32.6942,32.7311,32.5836,32.6574,284165.0
2021-12-08 12:30:00,44.29,44.45,44.28,44.44,209599.0,32.6574,32.7753,32.65,32.768,209599.0
2021-12-08 13:00:00,44.44,44.57,44.43,44.47,192172.0,32.768,32.8638,32.7606,32.7901,192172.0
2021-12-08 13:30:00,44.47,44.58,44.45,44.5,217405.0,32.7901,32.8712,32.7753,32.8122,217405.0
2021-12-08 14:00:00,44.51,44.57,44.41,44.55,262250.0,32.8196,32.8638,32.7458,32.8491,262250.0
2021-12-08 14:30:00,44.54,44.61,44.48,44.59,226917.0,32.8417,32.8933,32.7974,32.8786,226917.0
2021-12-08 15:00:00,44.59,44.69,44.54,44.69,379986.0,32.8786,32.9523,32.8417,32.9523,379986.0
2021-12-08 15:30:00,44.69,44.69,44.5,44.51,871454.0,32.9523,32.9523,32.8122,32.8196,871454.0
2021-12-09 09:30:00,44.27,44.6,44.13,44.59,735645.0,32.6426,32.8859,32.5394,32.8786,735645.0
2021-12-09 10:00:00,44.59,44.65,44.51,44.6,372317.0,32.8786,32.9228,32.8196,32.8859,372317.0
2021-12-09 10:30:00,44.61,44.62,44.47,44.48,329556.0,32.8933,32.9007,32.7901,32.7974,329556.0
2021-12-09 11:00:00,44.49,44.5,44.3,44.3,325717.0,32.8048,32.8122,32.6647,32.6647,325717.0
2021-12-09 11:30:00,44.31,44.37,44.27,44.34,337499.0,32.6721,32.7163,32.6426,32.6942,337499.0
2021-12-09 12:00:00,44.34,44.46,44.33,44.36,241330.0,32.6942,32.7827,32.6868,32.709,241330.0
2021-12-09 12:30:00,44.37,44.58,44.36,44.58,208264.0,32.7163,32.8712,32.709,32.8712,208264.0
2021-12-09 13:00:00,44.58,44.68,44.54,44.63,165136.0,32.8712,32.9449,32.8417,32.9081,165136.0
2021-12-09 13:30:00,44.63,44.75,44.62,44.71,228116.0,32.9081,32.9965,32.9007,32.967,228116.0
2021-12-09 14:00:00,44.71,44.76,44.64,44.65,203608.0,32.967,33.0039,32.9154,32.9228,203608.0
2021-12-09 14:30:00,44.65,44.67,44.58,44.63,198157.0,32.9228,32.9375,32.8712,32.9081,198157.0
2021-12-09 15:00:00,44.64,44.68,44.58,44.63,281744.0,32.9154,32.9449,32.8712,32.9081,281744.0
2021-12-09 15:30:00,44.62,44.7,44.56,44.59,641731.0,32.9007,32.9597,32.8564,32.8786,641731.0
2021-12-10 09:30:00,45.0,45.26,44.8,45.2,808739.0,33.1809,33.3726,33.0334,33.3283,808739.0
2021-12-10 10:00:00,45.2,45.25,44.98,45.05,391452.0,33.3283,33.3652,33.1661,33.2177,391452.0
2021-12-10 10:30:00,45.05,45.17,45.05,45.14,297847.0,33.2177,33.3062,33.2177,33.2841,297847.0
2021-12-10 11:00:00,45.14,45.22,45.06,45.19,295964.0,33.2841,33.3431,33.2251,33.321,295964.0
2021-12-10 11:30:00,45.2,45.26,45.17,45.23,333005.0,33.3283,33.3726,33.3062,33.3505,333005.0
2021-12-10 12:00:00,45.23,45.32,45.21,45.23,265689.0,33.3505,33.4168,33.3357,33.3505,265689.0
2021-12-10 12:30:00,45.24,45.3,45.18,45.25,244429.0,33.3578,33.4021,33.3136,33.3652,244429.0
2021-12-10 13:00:00,45.26,45.3,45.22,45.25,247946.0,33.3726,33.4021,33.3431,33.3652,247946.0
2021-12-10 13:30:00,45.25,45.25,45.16,45.23,233936.0,33.3652,33.3652,33.2988,33.3505,233936.0
2021-12-10 14:00:00,45.24,45.26,45.19,45.23,265965.0,33.3578,33.3726,33.321,33.3505,265965.0
2021-12-10 14:30:00,45.24,45.26,45.03,45.07,439181.0,33.3578,33.3726,33.203,33.2325,439181.0
2021-12-10 15:00:00,45.07,45.1,45.02,45.05,325109.0,33.2325,33.2546,33.1956,33.2177,325109.0
2021-12-10 15:30:00,45.05,45.12,45.01,45.09,760179.0,33.2177,33.2694,33.1882,33.2472,760179.0
2021-12-13 09:30:00,45.03,45.22,44.76,44.82,783842.0,33.203,33.3431,33.0039,33.0481,783842.0
2021-12-13 10:00:00,44.82,44.88,44.7,44.85,484004.0,33.0481,33.0924,32.9597,33.0703,484004.0
2021-12-13 10:30:00,44.84,45.01,44.82,44.98,268123.0,33.0629,33.1882,33.0481,33.1661,268123.0
2021-12-13 11:00:00,44.98,45.21,44.97,45.18,314416.0,33.1661,33.3357,33.1588,33.3136,314416.0
2021-12-13 11:30:00,45.18,45.39,45.18,45.38,290692.0,33.3136,33.4684,33.3136,33.4611,290692.0
2021-12-13 12:00:00,45.38,45.4,45.31,45.38,214570.0,33.4611,33.4758,33.4095,33.4611,214570.0
2021-12-13 12:30:00,45.39,45.49,45.34,45.43,233000.0,33.4684,33.5422,33.4316,33.4979,233000.0
2021-12-13 13:00:00,45.43,45.44,45.29,45.34,286128.0,33.4979,33.5053,33.3947,33.4316,286128.0
2021-12-13 13:30:00,45.34,45.37,45.3,45.33,173379.0,33.4316,33.4537,33.4021,33.4242,173379.0
2021-12-13 14:00:00,45.32,45.35,45.25,45.3,217068.0,33.4168,33.4389,33.3652,33.4021,217068.0
2021-12-13 14:30:00,45.29,45.42,45.23,45.41,203233.0,33.3947,33.4906,33.3505,33.4832,203233.0
2021-12-13 15:00:00,45.41,45.48,45.37,45.44,316575.0,33.4832,33.5348,33.4537,33.5053,316575.0
2021-12-13 15:30:00,45.44,45.5,45.33,45.36,802073.0,33.5053,33.5495,33.4242,33.4463,802073.0
2021-12-14 09:30:00,45.26,45.75,45.26,45.63,781061.0,33.3726,33.7339,33.3726,33.6454,781061.0
2021-12-14 10:00:00,45.63,45.67,45.23,45.31,511388.0,33.6454,33.6749,33.3505,33.4095,511388.0
2021-12-14 10:30:00,45.31,45.31,45.13,45.25,489044.0,33.4095,33.4095,33.2767,33.3652,489044.0
2021-12-14 11:00:00,45.25,45.55,45.23,45.46,497175.0,33.3652,33.5864,33.3505,33.5201,497175.0
2021-12-14 11:30:00,45.45,45.52,45.38,45.42,355559.0,33.5127,33.5643,33.4611,33.4906,355559.0
2021-12-14 12:00:00,45.41,45.46,45.34,45.45,307601.0,33.4832,33.5201,33.4316,33.5127,307601.0
2021-12-14 12:30:00,45.46,45.46,45.3,45.32,259508.0,33.5201,33.5201,33.4021,33.4168,259508.0
2021-12-14 13:00:00,45.32,45.34,45.21,45.23,263150.0,33.4168,33.4316,33.3357,33.3505,263150.0
2021-12-14 13:30:00,45.23,45.29,45.21,45.25,279484.0,33.3505,33.3947,33.3357,33.3652,279484.0
2021-12-14 14:00:00,45.25,45.42,45.24,45.42,405658.0,33.3652,33.4906,33.3578,33.4906,405658.0
2021-12-14 14:30:00,45.41,45.44,45.37,45.43,340702.0,33.4832,33.5053,33.4537,33.4979,340702.0
2021-12-14 15:00:00,45.42,45.52,45.39,45.52,430797.0,33.4906,33.5643,33.4684,33.5643,430797.0
2021-12-14 15:30:00,45.52,45.52,45.31,45.42,1102122.0,33.5643,33.5643,33.4095,33.4906,1102122.0
2021-12-15 09:30:00,45.55,45.83,45.5,45.78,769140.0,33.5864,33.7929,33.5495,33.756,769140.0
2021-12-15 10:00:00,45.77,45.8,45.56,45.66,545655.0,33.7486,33.7708,33.5938,33.6675,545655.0
2021-12-15 10:30:00,45.68,45.7,45.53,45.66,385164.0,33.6823,33.697,33.5717,33.6675,385164.0
2021-12-15 11:00:00,45.66,45.75,45.62,45.73,374338.0,33.6675,33.7339,33.638,33.7191,374338.0
2021-12-15 11:30:00,45.73,45.96,45.71,45.96,367611.0,33.7191,33.8887,33.7044,33.8887,367611.0
2021-12-15 12:00:00,45.95,46.07,45.89,46.07,393594.0,33.8814,33.9698,33.8371,33.9698,393594.0
2021-12-15 12:30:00,46.06,46.09,45.98,45.99,293158.0,33.9625,33.9846,33.9035,33.9109,293158.0
2021-12-15 13:00:00,45.99,46.01,45.84,45.87,265777.0,33.9109,33.9256,33.8002,33.8224,265777.0
2021-12-15 13:30:00,45.87,45.92,45.8,45.88,301058.0,33.8224,33.8592,33.7708,33.8297,301058.0
2021-12-15 14:00:00,45.87,45.94,45.73,45.8,461091.0,33.8224,33.874,33.7191,33.7708,461091.0
2021-12-15 14:30:00,45.8,45.98,45.79,45.87,438179.0,33.7708,33.9035,33.7634,33.8224,438179.0
2021-12-15 15:00:00,45.87,46.04,45.81,46.03,503541.0,33.8224,33.9477,33.7781,33.9403,503541.0
2021-12-15 15:30:00,46.04,46.05,45.84,45.95,909881.0,33.9477,33.9551,33.8002,33.8814,909881.0
2021-12-16 09:30:00,46.08,46.42,46.05,46.37,794135.0,33.9772,34.2279,33.9551,34.191,794135.0
2021-12-16 10:00:00,46.38,46.56,46.35,46.46,602074.0,34.1984,34.3311,34.1763,34.2574,602074.0
2021-12-16 10:30:00,46.46,46.63,46.43,46.59,378228.0,34.2574,34.3828,34.2353,34.3533,378228.0
2021-12-16 11:00:00,46.59,46.72,46.55,46.65,535383.0,34.3533,34.4491,34.3238,34.3975,535383.0
2021-12-16 11:30:00,46.65,46.82,46.64,46.79,377141.0,34.3975,34.5229,34.3901,34.5007,377141.0
2021-12-16 12:00:00,46.78,46.9,46.7,46.9,435965.0,34.4934,34.5818,34.4344,34.5818,435965.0
2021-12-16 12:30:00,46.89,46.91,46.78,46.79,371953.0,34.5745,34.5892,34.4934,34.5007,371953.0
2021-12-16 13:00:00,46.79,46.84,46.69,46.8,409379.0,34.5007,34.5376,34.427,34.5081,409379.0
2021-12-16 13:30:00,46.79,46.83,46.73,46.79,214405.0,34.5007,34.5302,34.4565,34.5007,214405.0
2021-12-16 14:00:00,46.78,47.5,46.78,47.49,1544284.0,34.4934,35.0243,34.4934,35.0169,1544284.0
2021-12-16 14:30:00,47.49,47.63,47.14,47.23,1557681.0,35.0169,35.1201,34.7588,34.8252,1557681.0
2021-12-16 15:00:00,47.23,47.37,47.05,47.34,984078.0,34.8252,34.9284,34.6924,34.9063,984078.0
2021-12-16 15:30:00,47.34,47.39,47.2,47.34,1897757.0,34.9063,34.9431,34.803,34.9063,1897757.0
2021-12-17 09:30:00,47.34,47.56,47.05,47.15,3013579.0,34.9063,35.0685,34.6924,34.7662,3013579.0
2021-12-17 10:00:00,47.14,47.72,47.1,47.65,1570589.0,34.7588,35.1865,34.7293,35.1349,1570589.0
2021-12-17 10:30:00,47.64,47.89,47.64,47.75,1066047.0,35.1275,35.3118,35.1275,35.2086,1066047.0
2021-12-17 11:00:00,47.75,47.96,47.65,47.91,780192.0,35.2086,35.3634,35.1349,35.3266,780192.0
2021-12-17 11:30:00,47.92,47.98,47.86,47.95,584191.0,35.3339,35.3782,35.2897,35.3561,584191.0
2021-12-17 12:00:00,47.94,47.94,47.8,47.89,528941.0,35.3487,35.3487,35.2455,35.3118,528941.0
2021-12-17 12:30:00,47.9,48.25,47.89,48.23,864034.0,35.3192,35.5773,35.3118,35.5625,864034.0
2021-12-17 13:00:00,48.24,48.4,48.23,48.38,1007387.0,35.5699,35.6879,35.5625,35.6731,1007387.0
2021-12-17 13:30:00,48.38,48.4,48.13,48.18,629661.0,35.6731,35.6879,35.4888,35.5257,629661.0
2021-12-17 14:00:00,48.18,48.57,48.15,48.57,1174293.0,35.5257,35.8132,35.5035,35.8132,1174293.0
2021-12-17 14:30:00,48.56,48.7,48.5,48.59,1409452.0,35.8058,35.9091,35.7616,35.828,1409452.0
2021-12-17 15:00:00,48.59,48.84,48.41,48.84,1756762.0,35.828,36.0123,35.6952,36.0123,1756762.0
2021-12-17 15:30:00,48.84,48.84,48.1,48.25,3234510.0,36.0123,36.0123,35.4667,35.5773,3234510.0
2021-12-20 09:30:00,47.93,48.07,47.55,47.74,1198825.0,35.3413,35.4445,35.0611,35.2012,1198825.0
2021-12-20 10:00:00,47.73,48.12,47.73,48.04,713415.0,35.1938,35.4814,35.1938,35.4224,713415.0
2021-12-20 10:30:00,48.04,48.07,47.89,47.94,461900.0,35.4224,35.4445,35.3118,35.3487,461900.0
2021-12-20 11:00:00,47.95,48.17,47.92,48.08,510519.0,35.3561,35.5183,35.3339,35.4519,510519.0
2021-12-20 11:30:00,48.09,48.16,48.03,48.08,458974.0,35.4593,35.5109,35.4151,35.4519,458974.0
2021-12-20 12:00:00,48.07,48.14,48.03,48.09,339195.0,35.4445,35.4962,35.4151,35.4593,339195.0
2021-12-20 12:30:00,48.09,48.15,47.88,48.13,355852.0,35.4593,35.5035,35.3044,35.4888,355852.0
2021-12-20 13:00:00,48.13,48.26,48.13,48.26,332810.0,35.4888,35.5846,35.4888,35.5846,332810.0
2021-12-20 13:30:00,48.25,48.29,48.2,48.21,469066.0,35.5773,35.6068,35.5404,35.5478,469066.0
2021-12-20 14:00:00,48.22,48.3,48.14,48.16,787935.0,35.5551,35.6141,35.4962,35.5109,787935.0
2021-12-20 14:30:00,48.16,48.17,47.89,47.9,561310.0,35.5109,35.5183,35.3118,35.3192,561310.0
2021-12-20 15:00:00,47.9,47.97,47.82,47.89,594290.0,35.3192,35.3708,35.2602,35.3118,594290.0
2021-12-20 15:30:00,47.88,48.13,47.87,48.12,1334501.0,35.3044,35.4888,35.2971,35.4814,1334501.0
2021-12-21 09:30:00,48.19,48.4,48.01,48.22,894496.0,35.533,35.6879,35.4003,35.5551,894496.0
2021-12-21 10:00:00,48.22,48.22,48.05,48.11,548793.0,35.5551,35.5551,35.4298,35.474,548793.0
2021-12-21 10:30:00,48.1,48.2,48.09,48.1,370764.0,35.4667,35.5404,35.4593,35.4667,370764.0
2021-12-21 11:00:00,48.09,48.12,47.95,48.02,638073.0,35.4593,35.4814,35.3561,35.4077,638073.0
2021-12-21 11:30:00,48.01,48.14,48.0,48.09,380193.0,35.4003,35.4962,35.3929,35.4593,380193.0
2021-12-21 12:00:00,48.1,48.18,47.99,48.01,511804.0,35.4667,35.5257,35.3856,35.4003,511804.0
2021-12-21 12:30:00,48.01,48.1,48.0,48.03,335142.0,35.4003,35.4667,35.3929,35.4151,335142.0
2021-12-21 13:00:00,48.02,48.08,47.94,47.95,277970.0,35.4077,35.4519,35.3487,35.3561,277970.0
2021-12-21 13:30:00,47.95,48.04,47.92,47.95,327513.0,35.3561,35.4224,35.3339,35.3561,327513.0
2021-12-21 14:00:00,47.95,47.99,47.76,47.8,375229.0,35.3561,35.3856,35.216,35.2455,375229.0
2021-12-21 14:30:00,47.79,47.85,47.72,47.83,317258.0,35.2381,35.2823,35.1865,35.2676,317258.0
2021-12-21 15:00:00,47.82,47.99,47.8,47.9,388520.0,35.2602,35.3856,35.2455,35.3192,388520.0
2021-12-21 15:30:00,47.89,47.9,47.67,47.78,1194612.0,35.3118,35.3192,35.1496,35.2307,1194612.0
2021-12-22 09:30:00,46.87,46.9,45.81,46.0,1746229.0,35.2232,35.2457,34.4266,34.5694,1746229.0
2021-12-22 10:00:00,46.01,46.39,46.01,46.38,670697.0,34.5769,34.8625,34.5769,34.855,670697.0
2021-12-22 10:30:00,46.38,46.52,46.29,46.52,628657.0,34.855,34.9602,34.7873,34.9602,628657.0
2021-12-22 11:00:00,46.52,46.66,46.45,46.64,411109.0,34.9602,35.0654,34.9076,35.0504,411109.0
2021-12-22 11:30:00,46.65,46.72,46.55,46.63,418045.0,35.0579,35.1105,34.9827,35.0428,418045.0
2021-12-22 12:00:00,46.63,46.88,46.62,46.88,341900.0,35.0428,35.2307,35.0353,35.2307,341900.0
2021-12-22 12:30:00,46.88,46.98,46.83,46.88,403560.0,35.2307,35.3059,35.1931,35.2307,403560.0
2021-12-22 13:00:00,46.88,46.92,46.74,46.79,279527.0,35.2307,35.2608,35.1255,35.1631,279527.0
2021-12-22 13:30:00,46.79,46.81,46.72,46.77,206113.0,35.1631,35.1781,35.1105,35.148,206113.0
2021-12-22 14:00:00,46.78,46.8,46.69,46.79,198257.0,35.1556,35.1706,35.0879,35.1631,198257.0
2021-12-22 14:30:00,46.79,46.83,46.68,46.83,219376.0,35.1631,35.1931,35.0804,35.1931,219376.0
2021-12-22 15:00:00,46.82,46.84,46.67,46.82,252818.0,35.1856,35.2007,35.0729,35.1856,252818.0
2021-12-22 15:30:00,46.83,46.91,46.75,46.87,609784.0,35.1931,35.2533,35.133,35.2232,609784.0
2021-12-23 09:30:00,46.8,47.15,46.77,46.87,680858.0,35.1706,35.4336,35.148,35.2232,680858.0
2021-12-23 10:00:00,46.87,46.96,46.8,46.87,349247.0,35.2232,35.2908,35.1706,35.2232,349247.0
2021-12-23 10:30:00,46.87,46.94,46.78,46.91,393709.0,35.2232,35.2758,35.1556,35.2533,393709.0
2021-12-23 11:00:00,46.92,47.02,46.9,46.99,376353.0,35.2608,35.3359,35.2457,35.3134,376353.0
2021-12-23 11:30:00,46.99,46.99,46.91,46.93,237637.0,35.3134,35.3134,35.2533,35.2683,237637.0
2021-12-23 12:00:00,46.93,46.96,46.82,46.91,351993.0,35.2683,35.2908,35.1856,35.2533,351993.0
2021-12-23 12:30:00,46.9,46.91,46.8,46.82,287967.0,35.2457,35.2533,35.1706,35.1856,287967.0
2021-12-23 13:00:00,46.82,46.82,46.67,46.72,195784.0,35.1856,35.1856,35.0729,35.1105,195784.0
2021-12-23 13:30:00,46.72,46.72,46.65,46.67,198595.0,35.1105,35.1105,35.0579,35.0729,198595.0
2021-12-23 14:00:00,46.68,46.71,46.6,46.69,276798.0,35.0804,35.103,35.0203,35.0879,276798.0
2021-12-23 14:30:00,46.68,46.74,46.67,46.69,224086.0,35.0804,35.1255,35.0729,35.0879,224086.0
2021-12-23 15:00:00,46.68,46.7,46.64,46.67,256320.0,35.0804,35.0954,35.0504,35.0729,256320.0
2021-12-23 15:30:00,46.68,46.72,46.61,46.69,1306832.0,35.0804,35.1105,35.0278,35.0879,1306832.0
2021-12-27 09:30:00,46.44,46.75,46.28,46.47,756474.0,34.9,35.133,34.7798,34.9226,756474.0
2021-12-27 10:00:00,46.46,46.53,46.39,46.5,399545.0,34.9151,34.9677,34.8625,34.9451,399545.0
2021-12-27 10:30:00,46.49,46.66,46.46,46.66,412840.0,34.9376,35.0654,34.9151,35.0654,412840.0
2021-12-27 11:00:00,46.66,46.74,46.65,46.7,250653.0,35.0654,35.1255,35.0579,35.0954,250653.0
2021-12-27 11:30:00,46.7,46.74,46.65,46.72,278356.0,35.0954,35.1255,35.0579,35.1105,278356.0
2021-12-27 12:00:00,46.73,46.83,46.71,46.79,206527.0,35.118,35.1931,35.103,35.1631,206527.0
2021-12-27 12:30:00,46.78,46.79,46.69,46.72,237692.0,35.1556,35.1631,35.0879,35.1105,237692.0
2021-12-27 13:00:00,46.72,46.77,46.67,46.72,221095.0,35.1105,35.148,35.0729,35.1105,221095.0
2021-12-27 13:30:00,46.72,46.76,46.69,46.76,135443.0,35.1105,35.1405,35.0879,35.1405,135443.0
2021-12-27 14:00:00,46.76,46.78,46.69,46.77,205161.0,35.1405,35.1556,35.0879,35.148,205161.0
2021-12-27 14:30:00,46.77,46.78,46.68,46.74,212849.0,35.148,35.1556,35.0804,35.1255,212849.0
2021-12-27 15:00:00,46.74,46.76,46.7,46.74,236994.0,35.1255,35.1405,35.0954,35.1255,236994.0
2021-12-27 15:30:00,46.75,46.81,46.7,46.81,843781.0,35.133,35.1781,35.0954,35.1781,843781.0
2021-12-28 09:30:00,46.73,47.15,46.73,47.13,686501.0,35.118,35.4336,35.118,35.4186,686501.0
2021-12-28 10:00:00,47.14,47.32,47.12,47.21,401320.0,35.4261,35.5614,35.4111,35.4787,401320.0
2021-12-28 10:30:00,47.21,47.22,47.12,47.19,229094.0,35.4787,35.4862,35.4111,35.4637,229094.0
2021-12-28 11:00:00,47.19,47.34,47.11,47.33,330495.0,35.4637,35.5764,35.4036,35.5689,330495.0
2021-12-28 11:30:00,47.31,47.36,47.19,47.23,285671.0,35.5539,35.5914,35.4637,35.4937,285671.0
2021-12-28 12:00:00,47.22,47.34,47.19,47.29,234169.0,35.4862,35.5764,35.4637,35.5388,234169.0
2021-12-28 12:30:00,47.29,47.3,47.22,47.26,193465.0,35.5388,35.5463,35.4862,35.5163,193465.0
2021-12-28 13:00:00,47.26,47.32,47.25,47.28,160980.0,35.5163,35.5614,35.5088,35.5313,160980.0
2021-12-28 13:30:00,47.28,47.3,47.24,47.25,155519.0,35.5313,35.5463,35.5013,35.5088,155519.0
2021-12-28 14:00:00,47.25,47.28,47.22,47.24,213061.0,35.5088,35.5313,35.4862,35.5013,213061.0
2021-12-28 14:30:00,47.24,47.35,47.23,47.33,213359.0,35.5013,35.5839,35.4937,35.5689,213359.0
2021-12-28 15:00:00,47.33,47.34,47.27,47.34,267149.0,35.5689,35.5764,35.5238,35.5764,267149.0
2021-12-28 15:30:00,47.34,47.42,47.28,47.4,807801.0,35.5764,35.6365,35.5313,35.6215,807801.0
2021-12-29 09:30:00,47.31,47.55,47.23,47.33,488391.0,35.5539,35.7342,35.4937,35.5689,488391.0
2021-12-29 10:00:00,47.34,47.47,47.31,47.31,414013.0,35.5764,35.6741,35.5539,35.5539,414013.0
2021-12-29 10:30:00,47.32,47.42,47.3,47.31,257212.0,35.5614,35.6365,35.5463,35.5539,257212.0
2021-12-29 11:00:00,47.32,47.41,47.25,47.4,224190.0,35.5614,35.629,35.5088,35.6215,224190.0
2021-12-29 11:30:00,47.4,47.49,47.37,47.45,247072.0,35.6215,35.6891,35.599,35.6591,247072.0
2021-12-29 12:00:00,47.45,47.48,47.39,47.45,219337.0,35.6591,35.6816,35.614,35.6591,219337.0
2021-12-29 12:30:00,47.45,47.46,47.39,47.43,196573.0,35.6591,35.6666,35.614,35.644,196573.0
2021-12-29 13:00:00,47.43,47.46,47.34,47.34,306146.0,35.644,35.6666,35.5764,35.5764,306146.0
2021-12-29 13:30:00,47.35,47.42,47.34,47.41,209923.0,35.5839,35.6365,35.5764,35.629,209923.0
2021-12-29 14:00:00,47.41,47.43,47.36,47.39,208162.0,35.629,35.644,35.5914,35.614,208162.0
2021-12-29 14:30:00,47.4,47.41,47.36,47.39,172727.0,35.6215,35.629,35.5914,35.614,172727.0
2021-12-29 15:00:00,47.38,47.46,47.38,47.45,372244.0,35.6065,35.6666,35.6065,35.6591,372244.0
2021-12-29 15:30:00,47.45,47.47,47.38,47.4,768168.0,35.6591,35.6741,35.6065,35.6215,768168.0
2021-12-30 09:30:00,47.52,47.62,47.41,47.42,415344.0,35.7117,35.7868,35.629,35.6365,415344.0
2021-12-30 10:00:00,47.43,47.46,47.33,47.39,265773.0,35.644,35.6666,35.5689,35.614,265773.0
2021-12-30 10:30:00,47.39,47.42,47.3,47.4,214376.0,35.614,35.6365,35.5463,35.6215,214376.0
2021-12-30 11:00:00,47.4,47.41,47.3,47.34,194978.0,35.6215,35.629,35.5463,35.5764,194978.0
2021-12-30 11:30:00,47.34,47.35,47.21,47.3,208182.0,35.5764,35.5839,35.4787,35.5463,208182.0
2021-12-30 12:00:00,47.31,47.33,47.25,47.31,156208.0,35.5539,35.5689,35.5088,35.5539,156208.0
2021-12-30 12:30:00,47.32,47.38,47.3,47.36,161031.0,35.5614,35.6065,35.5463,35.5914,161031.0
2021-12-30 13:00:00,47.35,47.39,47.32,47.32,95636.0,35.5839,35.614,35.5614,35.5614,95636.0
2021-12-30 13:30:00,47.33,47.4,47.27,47.38,136526.0,35.5689,35.6215,35.5238,35.6065,136526.0
2021-12-30 14:00:00,47.38,47.4,47.3,47.33,211864.0,35.6065,35.6215,35.5463,35.5689,211864.0
2021-12-30 14:30:00,47.33,47.36,47.31,47.32,150615.0,35.5689,35.5914,35.5539,35.5614,150615.0
2021-12-30 15:00:00,47.32,47.35,47.29,47.33,141109.0,35.5614,35.5839,35.5388,35.5689,141109.0
2021-12-30 15:30:00,47.33,47.33,47.21,47.26,546702.0,35.5689,35.5689,35.4787,35.5163,546702.0
2021-12-31 09:30:00,47.27,47.35,47.18,47.26,347504.0,35.5238,35.5839,35.4562,35.5163,347504.0
2021-12-31 10:00:00,47.26,47.4,47.19,47.22,188422.0,35.5163,35.6215,35.4637,35.4862,188422.0
2021-12-31 10:30:00,47.22,47.22,47.12,47.18,229480.0,35.4862,35.4862,35.4111,35.4562,229480.0
2021-12-31 11:00:00,47.19,47.27,47.12,47.14,220359.0,35.4637,35.5238,35.4111,35.4261,220359.0
2021-12-31 11:30:00,47.14,47.16,47.07,47.09,138107.0,35.4261,35.4411,35.3735,35.3885,138107.0
2021-12-31 12:00:00,47.09,47.11,47.04,47.08,117808.0,35.3885,35.4036,35.351,35.381,117808.0
2021-12-31 12:30:00,47.08,47.2,47.07,47.2,130836.0,35.381,35.4712,35.3735,35.4712,130836.0
2021-12-31 13:00:00,47.2,47.21,47.14,47.2,149482.0,35.4712,35.4787,35.4261,35.4712,149482.0
2021-12-31 13:30:00,47.2,47.24,47.19,47.22,116919.0,35.4712,35.5013,35.4637,35.4862,116919.0
2021-12-31 14:00:00,47.22,47.32,47.22,47.26,196947.0,35.4862,35.5614,35.4862,35.5163,196947.0
2021-12-31 14:30:00,47.26,47.29,47.18,47.19,188861.0,35.5163,35.5388,35.4562,35.4637,188861.0
2021-12-31 15:00:00,47.2,47.38,47.2,47.36,255333.0,35.4712,35.6065,35.4712,35.5914,255333.0
2021-12-31 15:30:00,47.36,47.44,47.32,47.4,1017995.0,35.5914,35.6516,35.5614,35.6215,1017995.0
2022-01-03 09:30:00,47.37,47.5,47.18,47.46,885166.0,35.599,35.6966,35.4562,35.6666,885166.0
2022-01-03 10:00:00,47.46,47.53,47.29,47.41,875119.0,35.6666,35.7192,35.5388,35.629,875119.0
2022-01-03 10:30:00,47.41,47.52,47.33,47.44,873845.0,35.629,35.7117,35.5689,35.6516,873845.0
2022-01-03 11:00:00,47.44,47.49,47.36,47.4,635017.0,35.6516,35.6891,35.5914,35.6215,635017.0
2022-01-03 11:30:00,47.4,47.59,47.32,47.58,352814.0,35.6215,35.7643,35.5614,35.7568,352814.0
2022-01-03 12:00:00,47.58,47.62,47.55,47.55,333493.0,35.7568,35.7868,35.7342,35.7342,333493.0
2022-01-03 12:30:00,47.55,47.59,47.46,47.53,287817.0,35.7342,35.7643,35.6666,35.7192,287817.0
2022-01-03 13:00:00,47.53,47.59,47.5,47.59,397995.0,35.7192,35.7643,35.6966,35.7643,397995.0
2022-01-03 13:30:00,47.59,47.7,47.59,47.7,254239.0,35.7643,35.8469,35.7643,35.8469,254239.0
2022-01-03 14:00:00,47.7,47.8,47.69,47.74,277707.0,35.8469,35.9221,35.8394,35.877,277707.0
2022-01-03 14:30:00,47.75,47.86,47.73,47.84,265233.0,35.8845,35.9672,35.8695,35.9522,265233.0
2022-01-03 15:00:00,47.84,47.85,47.75,47.79,283329.0,35.9522,35.9597,35.8845,35.9146,283329.0
2022-01-03 15:30:00,47.8,48.0,47.78,47.97,1421013.0,35.9221,36.0724,35.9071,36.0499,1421013.0
2022-01-04 09:30:00,48.0,48.42,47.98,48.38,1079968.0,36.0724,36.388,36.0574,36.358,1079968.0
2022-01-04 10:00:00,48.37,48.59,48.32,48.57,639785.0,36.3505,36.5158,36.3129,36.5008,639785.0
2022-01-04 10:30:00,48.58,48.8,48.56,48.8,678996.0,36.5083,36.6736,36.4932,36.6736,678996.0
2022-01-04 11:00:00,48.8,48.91,48.72,48.89,487607.0,36.6736,36.7563,36.6135,36.7412,487607.0
2022-01-04 11:30:00,48.9,48.91,48.63,48.87,454612.0,36.7488,36.7563,36.5459,36.7262,454612.0
2022-01-04 12:00:00,48.87,48.91,48.79,48.86,372017.0,36.7262,36.7563,36.6661,36.7187,372017.0
2022-01-04 12:30:00,48.86,48.89,48.8,48.86,306386.0,36.7187,36.7412,36.6736,36.7187,306386.0
2022-01-04 13:00:00,48.85,48.91,48.82,48.87,322237.0,36.7112,36.7563,36.6886,36.7262,322237.0
2022-01-04 13:30:00,48.88,48.89,48.73,48.8,273403.0,36.7337,36.7412,36.621,36.6736,273403.0
2022-01-04 14:00:00,48.8,49.04,48.8,49.04,534986.0,36.6736,36.854,36.6736,36.854,534986.0
2022-01-04 14:30:00,49.03,49.34,49.03,49.3,601239.0,36.8465,37.0794,36.8465,37.0494,601239.0
2022-01-04 15:00:00,49.3,49.34,49.11,49.14,763264.0,37.0494,37.0794,36.9066,36.9291,763264.0
2022-01-04 15:30:00,49.14,49.16,49.0,49.03,1368729.0,36.9291,36.9442,36.8239,36.8465,1368729.0
2022-01-05 09:30:00,48.55,48.88,48.33,48.71,1392819.0,36.4857,36.7337,36.3204,36.606,1392819.0
2022-01-05 10:00:00,48.71,48.74,48.43,48.72,658974.0,36.606,36.6285,36.3956,36.6135,658974.0
2022-01-05 10:30:00,48.73,49.04,48.72,48.87,584896.0,36.621,36.854,36.6135,36.7262,584896.0
2022-01-05 11:00:00,48.87,48.98,48.79,48.95,363903.0,36.7262,36.8089,36.6661,36.7863,363903.0
2022-01-05 11:30:00,48.94,49.1,48.91,49.03,460547.0,36.7788,36.8991,36.7563,36.8465,460547.0
2022-01-05 12:00:00,49.03,49.24,49.02,49.23,275543.0,36.8465,37.0043,36.8389,36.9968,275543.0
2022-01-05 12:30:00,49.24,49.27,49.17,49.18,307365.0,37.0043,37.0268,36.9517,36.9592,307365.0
2022-01-05 13:00:00,49.18,49.26,48.98,48.98,475032.0,36.9592,37.0193,36.8089,36.8089,475032.0
2022-01-05 13:30:00,48.99,49.07,48.98,49.02,274069.0,36.8164,36.8765,36.8089,36.8389,274069.0
2022-01-05 14:00:00,49.02,49.02,48.84,48.84,385515.0,36.8389,36.8389,36.7037,36.7037,385515.0
2022-01-05 14:30:00,48.84,48.84,48.72,48.81,368429.0,36.7037,36.7037,36.6135,36.6811,368429.0
2022-01-05 15:00:00,48.8,48.93,48.65,48.82,479052.0,36.6736,36.7713,36.5609,36.6886,479052.0
2022-01-05 15:30:00,48.81,48.85,48.6,48.66,1811708.0,36.6811,36.7112,36.5233,36.5684,1811708.0
2022-01-06 09:30:00,49.18,49.72,49.06,49.62,1320887.0,36.9592,37.365,36.869,37.2898,1320887.0
2022-01-06 10:00:00,49.61,49.71,49.09,49.1,795844.0,37.2823,37.3575,36.8915,36.8991,795844.0
2022-01-06 10:30:00,49.11,49.29,48.96,48.99,520665.0,36.9066,37.0418,36.7939,36.8164,520665.0
2022-01-06 11:00:00,48.98,49.11,48.87,49.07,409964.0,36.8089,36.9066,36.7262,36.8765,409964.0
2022-01-06 11:30:00,49.08,49.14,48.96,49.14,402573.0,36.884,36.9291,36.7939,36.9291,402573.0
2022-01-06 12:00:00,49.13,49.25,49.1,49.25,278285.0,36.9216,37.0118,36.8991,37.0118,278285.0
2022-01-06 12:30:00,49.25,49.27,49.18,49.21,245230.0,37.0118,37.0268,36.9592,36.9817,245230.0
2022-01-06 13:00:00,49.22,49.4,49.19,49.4,220002.0,36.9892,37.1245,36.9667,37.1245,220002.0
2022-01-06 13:30:00,49.4,49.49,49.28,49.3,283227.0,37.1245,37.1921,37.0343,37.0494,283227.0
2022-01-06 14:00:00,49.3,49.44,49.24,49.43,360236.0,37.0494,37.1546,37.0043,37.1471,360236.0
2022-01-06 14:30:00,49.43,49.48,49.39,49.46,323560.0,37.1471,37.1846,37.117,37.1696,323560.0
2022-01-06 15:00:00,49.45,49.46,49.03,49.03,514458.0,37.1621,37.1696,36.8465,36.8465,514458.0
2022-01-06 15:30:00,49.03,49.24,48.98,49.22,1350493.0,36.8465,37.0043,36.8089,36.9892,1350493.0
2022-01-07 09:30:00,49.2,49.55,49.1,49.22,760331.0,36.9742,37.2372,36.8991,36.9892,760331.0
2022-01-07 10:00:00,49.22,49.64,49.17,49.59,425864.0,36.9892,37.3049,36.9517,37.2673,425864.0
2022-01-07 10:30:00,49.59,49.82,49.55,49.68,522583.0,37.2673,37.4401,37.2372,37.3349,522583.0
2022-01-07 11:00:00,49.68,49.87,49.58,49.83,389042.0,37.3349,37.4777,37.2598,37.4477,389042.0
2022-01-07 11:30:00,49.83,49.83,49.62,49.82,504254.0,37.4477,37.4477,37.2898,37.4401,504254.0
2022-01-07 12:00:00,49.82,49.85,49.69,49.76,259379.0,37.4401,37.4627,37.3425,37.3951,259379.0
2022-01-07 12:30:00,49.76,49.91,49.75,49.85,365641.0,37.3951,37.5078,37.3875,37.4627,365641.0
2022-01-07 13:00:00,49.86,49.95,49.83,49.95,283335.0,37.4702,37.5378,37.4477,37.5378,283335.0
2022-01-07 13:30:00,49.94,49.97,49.86,49.91,285435.0,37.5303,37.5529,37.4702,37.5078,285435.0
2022-01-07 14:00:00,49.92,50.0,49.9,49.91,346056.0,37.5153,37.5754,37.5003,37.5078,346056.0
2022-01-07 14:30:00,49.91,49.94,49.82,49.84,265888.0,37.5078,37.5303,37.4401,37.4552,265888.0
2022-01-07 15:00:00,49.84,49.88,49.77,49.82,314255.0,37.4552,37.4852,37.4026,37.4401,314255.0
2022-01-07 15:30:00,49.82,49.91,49.72,49.79,1230817.0,37.4401,37.5078,37.365,37.4176,1230817.0
2022-01-10 09:30:00,50.09,50.61,49.96,50.42,1731285.0,37.6431,38.0338,37.5454,37.8911,1731285.0
2022-01-10 10:00:00,50.43,50.5,50.04,50.1,1001281.0,37.8986,37.9512,37.6055,37.6506,1001281.0
2022-01-10 10:30:00,50.1,50.45,50.06,50.4,667565.0,37.6506,37.9136,37.6205,37.876,667565.0
2022-01-10 11:00:00,50.4,50.55,50.19,50.25,607377.0,37.876,37.9887,37.7182,37.7633,607377.0
2022-01-10 11:30:00,50.24,50.43,50.21,50.38,505350.0,37.7558,37.8986,37.7332,37.861,505350.0
2022-01-10 12:00:00,50.37,50.57,50.35,50.55,487751.0,37.8535,38.0038,37.8384,37.9887,487751.0
2022-01-10 12:30:00,50.55,50.65,50.53,50.6,554513.0,37.9887,38.0639,37.9737,38.0263,554513.0
2022-01-10 13:00:00,50.6,50.66,50.41,50.45,387595.0,38.0263,38.0714,37.8835,37.9136,387595.0
2022-01-10 13:30:00,50.45,50.51,50.41,50.45,546106.0,37.9136,37.9587,37.8835,37.9136,546106.0
2022-01-10 14:00:00,50.44,50.52,50.4,50.42,471469.0,37.9061,37.9662,37.876,37.8911,471469.0
2022-01-10 14:30:00,50.41,50.53,50.34,50.52,408540.0,37.8835,37.9737,37.8309,37.9662,408540.0
2022-01-10 15:00:00,50.52,50.52,50.29,50.45,846966.0,37.9662,37.9662,37.7934,37.9136,846966.0
2022-01-10 15:30:00,50.44,50.58,50.36,50.54,1594992.0,37.9061,38.0113,37.846,37.9812,1594992.0
2022-01-11 09:30:00,50.35,50.5,49.39,49.61,1303796.0,37.8384,37.9512,37.117,37.2823,1303796.0
2022-01-11 10:00:00,49.62,50.01,49.52,49.87,1249515.0,37.2898,37.5829,37.2147,37.4777,1249515.0
2022-01-11 10:30:00,49.88,49.91,49.65,49.7,673271.0,37.4852,37.5078,37.3124,37.35,673271.0
2022-01-11 11:00:00,49.7,49.74,49.45,49.68,1042272.0,37.35,37.38,37.1621,37.3349,1042272.0
2022-01-11 11:30:00,49.68,49.71,49.26,49.32,1030563.0,37.3349,37.3575,37.0193,37.0644,1030563.0
2022-01-11 12:00:00,49.32,49.48,49.27,49.47,625712.0,37.0644,37.1846,37.0268,37.1771,625712.0
2022-01-11 12:30:00,49.47,49.57,49.41,49.47,458656.0,37.1771,37.2523,37.132,37.1771,458656.0
2022-01-11 13:00:00,49.47,49.54,49.31,49.5,554586.0,37.1771,37.2297,37.0569,37.1997,554586.0
2022-01-11 13:30:00,49.5,49.52,49.42,49.43,331659.0,37.1997,37.2147,37.1395,37.1471,331659.0
2022-01-11 14:00:00,49.43,49.46,49.32,49.43,353944.0,37.1471,37.1696,37.0644,37.1471,353944.0
2022-01-11 14:30:00,49.43,49.47,49.36,49.41,417619.0,37.1471,37.1771,37.0945,37.132,417619.0
2022-01-11 15:00:00,49.42,49.56,49.37,49.51,770256.0,37.1395,37.2448,37.102,37.2072,770256.0
2022-01-11 15:30:00,49.51,49.6,49.43,49.49,1832668.0,37.2072,37.2748,37.1471,37.1921,1832668.0
2022-01-12 09:30:00,49.31,49.36,48.66,48.84,1435339.0,37.0569,37.0945,36.5684,36.7037,1435339.0
2022-01-12 10:00:00,48.85,48.9,48.61,48.68,1024524.0,36.7112,36.7488,36.5308,36.5834,1024524.0
2022-01-12 10:30:00,48.69,49.09,48.69,49.09,582524.0,36.5909,36.8915,36.5909,36.8915,582524.0
2022-01-12 11:00:00,49.1,49.21,49.04,49.14,430457.0,36.8991,36.9817,36.854,36.9291,430457.0
2022-01-12 11:30:00,49.14,49.3,49.1,49.23,466648.0,36.9291,37.0494,36.8991,36.9968,466648.0
2022-01-12 12:00:00,49.22,49.37,49.18,49.32,352572.0,36.9892,37.102,36.9592,37.0644,352572.0
2022-01-12 12:30:00,49.32,49.37,49.28,49.36,328653.0,37.0644,37.102,37.0343,37.0945,328653.0
2022-01-12 13:00:00,49.36,49.48,49.35,49.43,256057.0,37.0945,37.1846,37.0869,37.1471,256057.0
2022-01-12 13:30:00,49.43,49.44,49.32,49.38,267043.0,37.1471,37.1546,37.0644,37.1095,267043.0
2022-01-12 14:00:00,49.37,49.47,49.33,49.46,267866.0,37.102,37.1771,37.0719,37.1696,267866.0
2022-01-12 14:30:00,49.46,49.47,49.36,49.38,298545.0,37.1696,37.1771,37.0945,37.1095,298545.0
2022-01-12 15:00:00,49.39,49.43,49.35,49.37,391671.0,37.117,37.1471,37.0869,37.102,391671.0
2022-01-12 15:30:00,49.37,49.56,49.36,49.48,1165617.0,37.102,37.2448,37.0945,37.1846,1165617.0
2022-01-13 09:30:00,49.61,49.93,49.52,49.88,713453.0,37.2823,37.5228,37.2147,37.4852,713453.0
2022-01-13 10:00:00,49.89,50.16,49.88,50.08,511806.0,37.4928,37.6957,37.4852,37.6355,511806.0
2022-01-13 10:30:00,50.1,50.39,50.09,50.25,433745.0,37.6506,37.8685,37.6431,37.7633,433745.0
2022-01-13 11:00:00,50.25,50.31,50.17,50.18,324279.0,37.7633,37.8084,37.7032,37.7107,324279.0
2022-01-13 11:30:00,50.18,50.27,50.12,50.21,428927.0,37.7107,37.7783,37.6656,37.7332,428927.0
2022-01-13 12:00:00,50.22,50.28,50.13,50.22,294236.0,37.7408,37.7858,37.6731,37.7408,294236.0
2022-01-13 12:30:00,50.22,50.29,50.18,50.23,313940.0,37.7408,37.7934,37.7107,37.7483,313940.0
2022-01-13 13:00:00,50.22,50.37,50.18,50.36,328944.0,37.7408,37.8535,37.7107,37.846,328944.0
2022-01-13 13:30:00,50.36,50.42,50.33,50.38,240493.0,37.846,37.8911,37.8234,37.861,240493.0
2022-01-13 14:00:00,50.37,50.43,50.28,50.29,292753.0,37.8535,37.8986,37.7858,37.7934,292753.0
2022-01-13 14:30:00,50.29,50.38,50.28,50.34,269472.0,37.7934,37.861,37.7858,37.8309,269472.0
2022-01-13 15:00:00,50.34,50.35,50.23,50.3,452669.0,37.8309,37.8384,37.7483,37.8009,452669.0
2022-01-13 15:30:00,50.3,50.39,50.23,50.33,1141202.0,37.8009,37.8685,37.7483,37.8234,1141202.0
2022-01-14 09:30:00,50.37,50.56,50.09,50.21,731040.0,37.8535,37.9963,37.6431,37.7332,731040.0
2022-01-14 10:00:00,50.21,50.41,50.2,50.36,562295.0,37.7332,37.8835,37.7257,37.846,562295.0
2022-01-14 10:30:00,50.35,50.48,50.33,50.44,341054.0,37.8384,37.9361,37.8234,37.9061,341054.0
2022-01-14 11:00:00,50.44,50.53,50.3,50.34,334623.0,37.9061,37.9737,37.8009,37.8309,334623.0
2022-01-14 11:30:00,50.34,50.57,50.32,50.52,348292.0,37.8309,38.0038,37.8159,37.9662,348292.0
2022-01-14 12:00:00,50.53,50.61,50.48,50.53,266411.0,37.9737,38.0338,37.9361,37.9737,266411.0
2022-01-14 12:30:00,50.53,50.6,50.43,50.48,213120.0,37.9737,38.0263,37.8986,37.9361,213120.0
2022-01-14 13:00:00,50.48,50.59,50.43,50.58,257665.0,37.9361,38.0188,37.8986,38.0113,257665.0
2022-01-14 13:30:00,50.58,50.63,50.51,50.62,225193.0,38.0113,38.0489,37.9587,38.0414,225193.0
2022-01-14 14:00:00,50.62,50.7,50.59,50.66,256837.0,38.0414,38.1015,38.0188,38.0714,256837.0
2022-01-14 14:30:00,50.66,50.81,50.66,50.73,345705.0,38.0714,38.1841,38.0714,38.124,345705.0
2022-01-14 15:00:00,50.73,50.83,50.67,50.68,329644.0,38.124,38.1992,38.0789,38.0864,329644.0
2022-01-14 15:30:00,50.68,50.91,50.65,50.82,1398303.0,38.0864,38.2593,38.0639,38.1917,1398303.0
2022-01-18 09:30:00,50.97,51.37,50.89,51.03,1175210.0,38.3044,38.605,38.2443,38.3495,1175210.0
2022-01-18 10:00:00,51.02,51.06,50.52,50.61,581166.0,38.342,38.372,37.9662,38.0338,581166.0
2022-01-18 10:30:00,50.6,50.88,50.54,50.87,413969.0,38.0263,38.2367,37.9812,38.2292,413969.0
2022-01-18 11:00:00,50.86,50.99,50.77,50.98,421283.0,38.2217,38.3194,38.1541,38.3119,421283.0
2022-01-18 11:30:00,50.98,50.99,50.7,50.75,408522.0,38.3119,38.3194,38.1015,38.1391,408522.0
2022-01-18 12:00:00,50.75,50.79,50.62,50.69,347375.0,38.1391,38.1691,38.0414,38.094,347375.0
2022-01-18 12:30:00,50.7,50.8,50.49,50.51,316520.0,38.1015,38.1766,37.9437,37.9587,316520.0
2022-01-18 13:00:00,50.51,50.64,50.49,50.52,248987.0,37.9587,38.0564,37.9437,37.9662,248987.0
2022-01-18 13:30:00,50.51,50.59,50.47,50.53,270373.0,37.9587,38.0188,37.9286,37.9737,270373.0
2022-01-18 14:00:00,50.52,50.61,50.51,50.59,243029.0,37.9662,38.0338,37.9587,38.0188,243029.0
2022-01-18 14:30:00,50.58,50.73,50.58,50.65,315270.0,38.0113,38.124,38.0113,38.0639,315270.0
2022-01-18 15:00:00,50.66,50.67,50.45,50.56,533946.0,38.0714,38.0789,37.9136,37.9963,533946.0
2022-01-18 15:30:00,50.55,50.58,50.35,50.48,1580722.0,37.9887,38.0113,37.8384,37.9361,1580722.0
2022-01-19 09:30:00,50.43,50.45,49.9,50.03,845887.0,37.8986,37.9136,37.5003,37.598,845887.0
2022-01-19 10:00:00,50.05,50.13,49.86,49.9,410587.0,37.613,37.6731,37.4702,37.5003,410587.0
2022-01-19 10:30:00,49.9,50.45,49.88,50.36,558152.0,37.5003,37.9136,37.4852,37.846,558152.0
2022-01-19 11:00:00,50.37,50.52,50.25,50.45,427291.0,37.8535,37.9662,37.7633,37.9136,427291.0
2022-01-19 11:30:00,50.44,50.47,50.26,50.43,284815.0,37.9061,37.9286,37.7708,37.8986,284815.0
2022-01-19 12:00:00,50.43,50.45,50.34,50.41,220230.0,37.8986,37.9136,37.8309,37.8835,220230.0
2022-01-19 12:30:00,50.41,50.41,50.31,50.39,188953.0,37.8835,37.8835,37.8084,37.8685,188953.0
2022-01-19 13:00:00,50.39,50.48,50.34,50.38,193678.0,37.8685,37.9361,37.8309,37.861,193678.0
2022-01-19 13:30:00,50.38,50.44,50.28,50.28,221738.0,37.861,37.9061,37.7858,37.7858,221738.0
2022-01-19 14:00:00,50.28,50.35,50.24,50.25,191734.0,37.7858,37.8384,37.7558,37.7633,191734.0
2022-01-19 14:30:00,50.25,50.41,50.22,50.41,238220.0,37.7633,37.8835,37.7408,37.8835,238220.0
2022-01-19 15:00:00,50.41,50.46,50.35,50.38,244955.0,37.8835,37.9211,37.8384,37.861,244955.0
2022-01-19 15:30:00,50.38,50.38,50.07,50.1,744277.0,37.861,37.861,37.628,37.6506,744277.0
2022-01-20 09:30:00,49.87,50.16,49.59,50.15,907183.0,37.4777,37.6957,37.2673,37.6881,907183.0
2022-01-20 10:00:00,50.16,50.19,49.97,50.16,489993.0,37.6957,37.7182,37.5529,37.6957,489993.0
2022-01-20 10:30:00,50.16,50.49,50.14,50.46,368095.0,37.6957,37.9437,37.6806,37.9211,368095.0
2022-01-20 11:00:00,50.46,50.48,50.31,50.42,409357.0,37.9211,37.9361,37.8084,37.8911,409357.0
2022-01-20 11:30:00,50.42,50.47,50.2,50.3,394523.0,37.8911,37.9286,37.7257,37.8009,394523.0
2022-01-20 12:00:00,50.3,50.41,50.25,50.38,226558.0,37.8009,37.8835,37.7633,37.861,226558.0
2022-01-20 12:30:00,50.39,50.47,50.34,50.4,198658.0,37.8685,37.9286,37.8309,37.876,198658.0
2022-01-20 13:00:00,50.4,50.52,50.39,50.48,273091.0,37.876,37.9662,37.8685,37.9361,273091.0
2022-01-20 13:30:00,50.48,50.56,50.47,50.53,252934.0,37.9361,37.9963,37.9286,37.9737,252934.0
2022-01-20 14:00:00,50.53,50.62,50.47,50.5,397785.0,37.9737,38.0414,37.9286,37.9512,397785.0
2022-01-20 14:30:00,50.5,50.54,50.37,50.5,279170.0,37.9512,37.9812,37.8535,37.9512,279170.0
2022-01-20 15:00:00,50.5,50.53,50.33,50.38,492703.0,37.9512,37.9737,37.8234,37.861,492703.0
2022-01-20 15:30:00,50.38,50.53,50.28,50.33,2120742.0,37.861,37.9737,37.7858,37.8234,2120742.0
2022-01-21 09:30:00,50.47,50.98,50.47,50.94,1248257.0,37.9286,38.3119,37.9286,38.2818,1248257.0
2022-01-21 10:00:00,50.93,50.93,50.59,50.73,638562.0,38.2743,38.2743,38.0188,38.124,638562.0
2022-01-21 10:30:00,50.73,50.77,50.59,50.64,542319.0,38.124,38.1541,38.0188,38.0564,542319.0
2022-01-21 11:00:00,50.65,50.66,50.39,50.5,399295.0,38.0639,38.0714,37.8685,37.9512,399295.0
2022-01-21 11:30:00,50.49,50.54,50.31,50.46,327674.0,37.9437,37.9812,37.8084,37.9211,327674.0
2022-01-21 12:00:00,50.45,50.5,50.26,50.48,315859.0,37.9136,37.9512,37.7708,37.9361,315859.0
2022-01-21 12:30:00,50.47,50.49,50.35,50.4,272113.0,37.9286,37.9437,37.8384,37.876,272113.0
2022-01-21 13:00:00,50.4,50.45,50.23,50.36,364470.0,37.876,37.9136,37.7483,37.846,364470.0
2022-01-21 13:30:00,50.36,50.47,50.24,50.28,340942.0,37.846,37.9286,37.7558,37.7858,340942.0
2022-01-21 14:00:00,50.28,50.33,50.23,50.3,224977.0,37.7858,37.8234,37.7483,37.8009,224977.0
2022-01-21 14:30:00,50.29,50.39,50.27,50.38,317613.0,37.7934,37.8685,37.7783,37.861,317613.0
2022-01-21 15:00:00,50.38,50.4,50.17,50.17,471089.0,37.861,37.876,37.7032,37.7032,471089.0
2022-01-21 15:30:00,50.17,50.41,50.09,50.31,1513658.0,37.7032,37.8835,37.6431,37.8084,1513658.0
2022-01-24 09:30:00,50.23,50.69,50.05,50.25,1334877.0,37.7483,38.094,37.613,37.7633,1334877.0
2022-01-24 10:00:00,50.26,50.29,49.83,50.18,876555.0,37.7708,37.7934,37.4477,37.7107,876555.0
2022-01-24 10:30:00,50.17,50.29,49.85,49.86,622102.0,37.7032,37.7934,37.4627,37.4702,622102.0
2022-01-24 11:00:00,49.86,50.05,49.58,49.65,676997.0,37.4702,37.613,37.2598,37.3124,676997.0
2022-01-24 11:30:00,49.66,49.7,49.4,49.53,734602.0,37.3199,37.35,37.1245,37.2222,734602.0
2022-01-24 12:00:00,49.53,49.55,49.2,49.36,494214.0,37.2222,37.2372,36.9742,37.0945,494214.0
2022-01-24 12:30:00,49.36,49.39,48.98,49.18,665803.0,37.0945,37.117,36.8089,36.9592,665803.0
2022-01-24 13:00:00,49.17,49.23,48.98,49.08,481384.0,36.9517,36.9968,36.8089,36.884,481384.0
2022-01-24 13:30:00,49.08,49.18,48.9,49.16,412850.0,36.884,36.9592,36.7488,36.9442,412850.0
2022-01-24 14:00:00,49.16,49.31,48.89,48.94,420577.0,36.9442,37.0569,36.7412,36.7788,420577.0
2022-01-24 14:30:00,48.94,49.27,48.85,49.27,518022.0,36.7788,37.0268,36.7112,37.0268,518022.0
2022-01-24 15:00:00,49.27,49.49,49.26,49.34,522598.0,37.0268,37.1921,37.0193,37.0794,522598.0
2022-01-24 15:30:00,49.34,50.03,49.3,49.97,1483633.0,37.0794,37.598,37.0494,37.5529,1483633.0
2022-01-25 09:30:00,49.47,49.59,48.78,48.84,1317968.0,37.1771,37.2673,36.6586,36.7037,1317968.0
2022-01-25 10:00:00,48.83,48.94,48.65,48.94,747198.0,36.6962,36.7788,36.5609,36.7788,747198.0
2022-01-25 10:30:00,48.95,49.29,48.94,49.29,731073.0,36.7863,37.0418,36.7788,37.0418,731073.0
2022-01-25 11:00:00,49.28,49.57,49.18,49.55,603908.0,37.0343,37.2523,36.9592,37.2372,603908.0
2022-01-25 11:30:00,49.54,49.56,49.24,49.37,371982.0,37.2297,37.2448,37.0043,37.102,371982.0
2022-01-25 12:00:00,49.37,49.66,49.31,49.61,290368.0,37.102,37.3199,37.0569,37.2823,290368.0
2022-01-25 12:30:00,49.61,49.63,49.41,49.48,283291.0,37.2823,37.2974,37.132,37.1846,283291.0
2022-01-25 13:00:00,49.48,49.69,49.44,49.68,293449.0,37.1846,37.3425,37.1546,37.3349,293449.0
2022-01-25 13:30:00,49.68,49.95,49.67,49.93,260767.0,37.3349,37.5378,37.3274,37.5228,260767.0
2022-01-25 14:00:00,49.93,50.03,49.86,49.99,345939.0,37.5228,37.598,37.4702,37.5679,345939.0
2022-01-25 14:30:00,50.0,50.22,49.99,50.22,310228.0,37.5754,37.7408,37.5679,37.7408,310228.0
2022-01-25 15:00:00,50.22,50.26,50.0,50.01,421261.0,37.7408,37.7708,37.5754,37.5829,421261.0
2022-01-25 15:30:00,50.02,50.13,49.9,50.04,1208906.0,37.5904,37.6731,37.5003,37.6055,1208906.0
2022-01-26 09:30:00,50.05,50.4,49.82,50.18,654665.0,37.613,37.876,37.4401,37.7107,654665.0
2022-01-26 10:00:00,50.16,50.22,49.78,49.86,462610.0,37.6957,37.7408,37.4101,37.4702,462610.0
2022-01-26 10:30:00,49.85,49.86,49.57,49.81,464618.0,37.4627,37.4702,37.2523,37.4326,464618.0
2022-01-26 11:00:00,49.81,49.94,49.74,49.84,404965.0,37.4326,37.5303,37.38,37.4552,404965.0
2022-01-26 11:30:00,49.84,49.95,49.7,49.91,327770.0,37.4552,37.5378,37.35,37.5078,327770.0
2022-01-26 12:00:00,49.92,50.0,49.68,49.7,352670.0,37.5153,37.5754,37.3349,37.35,352670.0
2022-01-26 12:30:00,49.7,49.77,49.52,49.63,423376.0,37.35,37.4026,37.2147,37.2974,423376.0
2022-01-26 13:00:00,49.64,49.74,49.49,49.69,448810.0,37.3049,37.38,37.1921,37.3425,448810.0
2022-01-26 13:30:00,49.68,49.76,49.57,49.65,490745.0,37.3349,37.3951,37.2523,37.3124,490745.0
2022-01-26 14:00:00,49.68,49.8,49.51,49.63,516456.0,37.3349,37.4251,37.2072,37.2974,516456.0
2022-01-26 14:30:00,49.62,49.68,49.32,49.61,730622.0,37.2898,37.3349,37.0644,37.2823,730622.0
2022-01-26 15:00:00,49.6,49.6,49.12,49.21,889633.0,37.2748,37.2748,36.9141,36.9817,889633.0
2022-01-26 15:30:00,49.21,49.63,49.14,49.45,1533160.0,36.9817,37.2974,36.9291,37.1621,1533160.0
2022-01-27 09:30:00,49.9,51.0,49.57,50.95,1486820.0,37.5003,38.3269,37.2523,38.2894,1486820.0
2022-01-27 10:00:00,50.92,51.21,50.74,50.74,729066.0,38.2668,38.4847,38.1315,38.1315,729066.0
2022-01-27 10:30:00,50.75,50.87,50.52,50.54,649789.0,38.1391,38.2292,37.9662,37.9812,649789.0
2022-01-27 11:00:00,50.54,50.74,50.43,50.52,355871.0,37.9812,38.1315,37.8986,37.9662,355871.0
2022-01-27 11:30:00,50.51,50.87,50.47,50.85,306994.0,37.9587,38.2292,37.9286,38.2142,306994.0
2022-01-27 12:00:00,50.85,50.92,50.55,50.65,370769.0,38.2142,38.2668,37.9887,38.0639,370769.0
2022-01-27 12:30:00,50.66,50.66,50.26,50.38,457068.0,38.0714,38.0714,37.7708,37.861,457068.0
2022-01-27 13:00:00,50.39,50.39,50.17,50.2,257155.0,37.8685,37.8685,37.7032,37.7257,257155.0
2022-01-27 13:30:00,50.19,50.29,50.09,50.25,357627.0,37.7182,37.7934,37.6431,37.7633,357627.0
2022-01-27 14:00:00,50.25,50.37,50.23,50.24,294879.0,37.7633,37.8535,37.7483,37.7558,294879.0
2022-01-27 14:30:00,50.24,50.39,50.17,50.26,216730.0,37.7558,37.8685,37.7032,37.7708,216730.0
2022-01-27 15:00:00,50.26,50.49,50.14,50.36,311400.0,37.7708,37.9437,37.6806,37.846,311400.0
2022-01-27 15:30:00,50.36,50.49,50.29,50.35,1014757.0,37.846,37.9437,37.7934,37.8384,1014757.0
2022-01-28 09:30:00,49.95,50.09,49.57,49.68,907766.0,37.5378,37.6431,37.2523,37.3349,907766.0
2022-01-28 10:00:00,49.68,49.76,49.56,49.72,377603.0,37.3349,37.3951,37.2448,37.365,377603.0
2022-01-28 10:30:00,49.73,49.75,49.39,49.61,423799.0,37.3725,37.3875,37.117,37.2823,423799.0
2022-01-28 11:00:00,49.62,49.81,49.51,49.79,347134.0,37.2898,37.4326,37.2072,37.4176,347134.0
2022-01-28 11:30:00,49.79,49.89,49.69,49.79,337962.0,37.4176,37.4928,37.3425,37.4176,337962.0
2022-01-28 12:00:00,49.8,49.91,49.71,49.88,436203.0,37.4251,37.5078,37.3575,37.4852,436203.0
2022-01-28 12:30:00,49.87,49.94,49.79,49.91,332423.0,37.4777,37.5303,37.4176,37.5078,332423.0
2022-01-28 13:00:00,49.9,50.09,49.9,50.03,283783.0,37.5003,37.6431,37.5003,37.598,283783.0
2022-01-28 13:30:00,50.04,50.29,50.02,50.22,287597.0,37.6055,37.7934,37.5904,37.7408,287597.0
2022-01-28 14:00:00,50.22,50.26,50.01,50.02,302303.0,37.7408,37.7708,37.5829,37.5904,302303.0
2022-01-28 14:30:00,50.01,50.22,49.94,50.19,270429.0,37.5829,37.7408,37.5303,37.7182,270429.0
2022-01-28 15:00:00,50.19,50.22,50.05,50.18,373645.0,37.7182,37.7408,37.613,37.7107,373645.0
2022-01-28 15:30:00,50.17,50.51,50.12,50.49,1029208.0,37.7032,37.9587,37.6656,37.9437,1029208.0
2022-01-31 09:30:00,50.09,50.78,50.0,50.68,1127702.0,37.6431,38.1616,37.5754,38.0864,1127702.0
2022-01-31 10:00:00,50.68,50.85,50.57,50.69,586066.0,38.0864,38.2142,38.0038,38.094,586066.0
2022-01-31 10:30:00,50.7,50.71,50.5,50.55,356362.0,38.1015,38.109,37.9512,37.9887,356362.0
2022-01-31 11:00:00,50.55,50.67,50.48,50.51,335334.0,37.9887,38.0789,37.9361,37.9587,335334.0
2022-01-31 11:30:00,50.51,50.72,50.49,50.72,366191.0,37.9587,38.1165,37.9437,38.1165,366191.0
2022-01-31 12:00:00,50.72,50.92,50.68,50.9,303548.0,38.1165,38.2668,38.0864,38.2518,303548.0
2022-01-31 12:30:00,50.9,50.97,50.78,50.96,304960.0,38.2518,38.3044,38.1616,38.2969,304960.0
2022-01-31 13:00:00,50.96,51.07,50.92,50.95,458802.0,38.2969,38.3795,38.2668,38.2894,458802.0
2022-01-31 13:30:00,50.95,50.98,50.87,50.89,186266.0,38.2894,38.3119,38.2292,38.2443,186266.0
2022-01-31 14:00:00,50.89,50.95,50.83,50.83,186334.0,38.2443,38.2894,38.1992,38.1992,186334.0
2022-01-31 14:30:00,50.84,50.86,50.77,50.78,204483.0,38.2067,38.2217,38.1541,38.1616,204483.0
2022-01-31 15:00:00,50.77,50.79,50.64,50.71,318198.0,38.1541,38.1691,38.0564,38.109,318198.0
2022-01-31 15:30:00,50.71,50.94,50.64,50.87,1341091.0,38.109,38.2818,38.0564,38.2292,1341091.0
2022-02-01 09:30:00,50.97,51.03,50.65,50.68,701184.0,38.3044,38.3495,38.0639,38.0864,701184.0
2022-02-01 10:00:00,50.69,50.69,50.47,50.48,499219.0,38.094,38.094,37.9286,37.9361,499219.0
2022-02-01 10:30:00,50.48,50.63,50.41,50.55,549852.0,37.9361,38.0489,37.8835,37.9887,549852.0
2022-02-01 11:00:00,50.55,50.56,50.41,50.43,343817.0,37.9887,37.9963,37.8835,37.8986,343817.0
2022-02-01 11:30:00,50.44,50.51,50.37,50.38,368395.0,37.9061,37.9587,37.8535,37.861,368395.0
2022-02-01 12:00:00,50.39,50.55,50.36,50.51,345069.0,37.8685,37.9887,37.846,37.9587,345069.0
2022-02-01 12:30:00,50.51,50.53,50.45,50.48,213010.0,37.9587,37.9737,37.9136,37.9361,213010.0
2022-02-01 13:00:00,50.49,50.6,50.42,50.59,226465.0,37.9437,38.0263,37.8911,38.0188,226465.0
2022-02-01 13:30:00,50.58,50.78,50.58,50.77,205116.0,38.0113,38.1616,38.0113,38.1541,205116.0
2022-02-01 14:00:00,50.76,50.78,50.68,50.72,232011.0,38.1466,38.1616,38.0864,38.1165,232011.0
2022-02-01 14:30:00,50.73,50.74,50.62,50.7,249646.0,38.124,38.1315,38.0414,38.1015,249646.0
2022-02-01 15:00:00,50.7,50.78,50.65,50.75,433261.0,38.1015,38.1616,38.0639,38.1391,433261.0
2022-02-01 15:30:00,50.75,50.78,50.62,50.64,910069.0,38.1391,38.1616,38.0414,38.0564,910069.0
2022-02-02 09:30:00,50.57,50.92,50.47,50.64,573346.0,38.0038,38.2668,37.9286,38.0564,573346.0
2022-02-02 10:00:00,50.63,50.63,50.39,50.47,364161.0,38.0489,38.0489,37.8685,37.9286,364161.0
2022-02-02 10:30:00,50.47,50.59,50.42,50.55,252791.0,37.9286,38.0188,37.8911,37.9887,252791.0
2022-02-02 11:00:00,50.54,50.61,50.5,50.56,222277.0,37.9812,38.0338,37.9512,37.9963,222277.0
2022-02-02 11:30:00,50.55,50.77,50.5,50.66,243955.0,37.9887,38.1541,37.9512,38.0714,243955.0
2022-02-02 12:00:00,50.66,50.8,50.65,50.79,258101.0,38.0714,38.1766,38.0639,38.1691,258101.0
2022-02-02 12:30:00,50.79,50.86,50.67,50.7,258415.0,38.1691,38.2217,38.0789,38.1015,258415.0
2022-02-02 13:00:00,50.69,50.75,50.53,50.59,268617.0,38.094,38.1391,37.9737,38.0188,268617.0
2022-02-02 13:30:00,50.59,50.66,50.58,50.63,175235.0,38.0188,38.0714,38.0113,38.0489,175235.0
2022-02-02 14:00:00,50.62,50.69,50.55,50.64,187440.0,38.0414,38.094,37.9887,38.0564,187440.0
2022-02-02 14:30:00,50.64,50.68,50.61,50.62,212195.0,38.0564,38.0864,38.0338,38.0414,212195.0
2022-02-02 15:00:00,50.63,50.64,50.52,50.61,343667.0,38.0489,38.0564,37.9662,38.0338,343667.0
2022-02-02 15:30:00,50.62,50.65,50.47,50.5,1353633.0,38.0414,38.0639,37.9286,37.9512,1353633.0
2022-02-03 09:30:00,50.9,50.99,50.26,50.53,595015.0,38.2518,38.3194,37.7708,37.9737,595015.0
2022-02-03 10:00:00,50.54,50.57,50.42,50.44,515279.0,37.9812,38.0038,37.8911,37.9061,515279.0
2022-02-03 10:30:00,50.43,50.66,50.42,50.55,298259.0,37.8986,38.0714,37.8911,37.9887,298259.0
2022-02-03 11:00:00,50.56,50.73,50.54,50.72,292530.0,37.9963,38.124,37.9812,38.1165,292530.0
2022-02-03 11:30:00,50.72,50.76,50.56,50.59,230105.0,38.1165,38.1466,37.9963,38.0188,230105.0
2022-02-03 12:00:00,50.59,50.66,50.52,50.64,236757.0,38.0188,38.0714,37.9662,38.0564,236757.0
2022-02-03 12:30:00,50.63,50.65,50.45,50.53,227452.0,38.0489,38.0639,37.9136,37.9737,227452.0
2022-02-03 13:00:00,50.52,50.59,50.45,50.54,225011.0,37.9662,38.0188,37.9136,37.9812,225011.0
2022-02-03 13:30:00,50.55,50.62,50.54,50.57,206849.0,37.9887,38.0414,37.9812,38.0038,206849.0
2022-02-03 14:00:00,50.57,50.65,50.52,50.55,237301.0,38.0038,38.0639,37.9662,37.9887,237301.0
2022-02-03 14:30:00,50.54,50.56,50.43,50.46,260900.0,37.9812,37.9963,37.8986,37.9211,260900.0
2022-02-03 15:00:00,50.47,50.5,50.37,50.5,245604.0,37.9286,37.9512,37.8535,37.9512,245604.0
2022-02-03 15:30:00,50.49,50.55,50.34,50.41,1101059.0,37.9437,37.9887,37.8309,37.8835,1101059.0
2022-02-04 09:30:00,50.23,50.72,50.11,50.43,753276.0,37.7483,38.1165,37.6581,37.8986,753276.0
2022-02-04 10:00:00,50.42,50.43,50.08,50.09,433574.0,37.8911,37.8986,37.6355,37.6431,433574.0
2022-02-04 10:30:00,50.1,50.15,49.89,50.11,503908.0,37.6506,37.6881,37.4928,37.6581,503908.0
2022-02-04 11:00:00,50.1,50.29,50.09,50.23,285646.0,37.6506,37.7934,37.6431,37.7483,285646.0
2022-02-04 11:30:00,50.23,50.39,50.22,50.33,273697.0,37.7483,37.8685,37.7408,37.8234,273697.0
2022-02-04 12:00:00,50.34,50.4,50.3,50.37,208757.0,37.8309,37.876,37.8009,37.8535,208757.0
2022-02-04 12:30:00,50.37,50.4,50.29,50.32,187731.0,37.8535,37.876,37.7934,37.8159,187731.0
2022-02-04 13:00:00,50.32,50.42,50.31,50.34,233280.0,37.8159,37.8911,37.8084,37.8309,233280.0
2022-02-04 13:30:00,50.34,50.42,50.31,50.35,210108.0,37.8309,37.8911,37.8084,37.8384,210108.0
2022-02-04 14:00:00,50.35,50.39,50.24,50.28,261629.0,37.8384,37.8685,37.7558,37.7858,261629.0
2022-02-04 14:30:00,50.28,50.37,50.26,50.36,222288.0,37.7858,37.8535,37.7708,37.846,222288.0
2022-02-04 15:00:00,50.37,50.55,50.33,50.52,314830.0,37.8535,37.9887,37.8234,37.9662,314830.0
2022-02-04 15:30:00,50.53,50.56,50.18,50.2,820165.0,37.9737,37.9963,37.7107,37.7257,820165.0
2022-02-07 09:30:00,50.28,50.4,50.0,50.06,589103.0,37.7858,37.876,37.5754,37.6205,589103.0
2022-02-07 10:00:00,50.06,50.21,50.01,50.19,301634.0,37.6205,37.7332,37.5829,37.7182,301634.0
2022-02-07 10:30:00,50.2,50.37,50.19,50.34,260624.0,37.7257,37.8535,37.7182,37.8309,260624.0
2022-02-07 11:00:00,50.34,50.52,50.24,50.5,238375.0,37.8309,37.9662,37.7558,37.9512,238375.0
2022-02-07 11:30:00,50.5,50.63,50.45,50.63,301542.0,37.9512,38.0489,37.9136,38.0489,301542.0
2022-02-07 12:00:00,50.63,50.63,50.46,50.53,220579.0,38.0489,38.0489,37.9211,37.9737,220579.0
2022-02-07 12:30:00,50.53,50.62,50.51,50.57,173935.0,37.9737,38.0414,37.9587,38.0038,173935.0
2022-02-07 13:00:00,50.57,50.64,50.54,50.6,250156.0,38.0038,38.0564,37.9812,38.0263,250156.0
2022-02-07 13:30:00,50.59,50.65,50.58,50.61,231203.0,38.0188,38.0639,38.0113,38.0338,231203.0
2022-02-07 14:00:00,50.6,50.64,50.54,50.59,182212.0,38.0263,38.0564,37.9812,38.0188,182212.0
2022-02-07 14:30:00,50.59,50.69,50.57,50.66,330877.0,38.0188,38.094,38.0038,38.0714,330877.0
2022-02-07 15:00:00,50.66,50.71,50.61,50.63,289680.0,38.0714,38.109,38.0338,38.0489,289680.0
2022-02-07 15:30:00,50.63,50.65,50.31,50.4,1076935.0,38.0489,38.0639,37.8084,37.876,1076935.0
2022-02-08 09:30:00,50.65,50.82,50.43,50.59,491366.0,38.0639,38.1917,37.8986,38.0188,491366.0
2022-02-08 10:00:00,50.59,50.74,50.53,50.73,384124.0,38.0188,38.1315,37.9737,38.124,384124.0
2022-02-08 10:30:00,50.73,50.77,50.47,50.48,344153.0,38.124,38.1541,37.9286,37.9361,344153.0
2022-02-08 11:00:00,50.48,50.48,50.33,50.37,348755.0,37.9361,37.9361,37.8234,37.8535,348755.0
2022-02-08 11:30:00,50.37,50.52,50.36,50.51,195783.0,37.8535,37.9662,37.846,37.9587,195783.0
2022-02-08 12:00:00,50.52,50.57,50.47,50.52,164772.0,37.9662,38.0038,37.9286,37.9662,164772.0
2022-02-08 12:30:00,50.52,50.57,50.44,50.51,180151.0,37.9662,38.0038,37.9061,37.9587,180151.0
2022-02-08 13:00:00,50.52,50.57,50.49,50.51,117695.0,37.9662,38.0038,37.9437,37.9587,117695.0
2022-02-08 13:30:00,50.51,50.56,50.47,50.52,182080.0,37.9587,37.9963,37.9286,37.9662,182080.0
2022-02-08 14:00:00,50.51,50.51,50.37,50.4,160286.0,37.9587,37.9587,37.8535,37.876,160286.0
2022-02-08 14:30:00,50.4,50.41,50.2,50.21,270592.0,37.876,37.8835,37.7257,37.7332,270592.0
2022-02-08 15:00:00,50.21,50.44,50.2,50.44,362529.0,37.7332,37.9061,37.7257,37.9061,362529.0
2022-02-08 15:30:00,50.43,50.49,50.39,50.42,657737.0,37.8986,37.9437,37.8685,37.8911,657737.0
2022-02-09 09:30:00,50.54,50.78,50.51,50.64,491359.0,37.9812,38.1616,37.9587,38.0564,491359.0
2022-02-09 10:00:00,50.64,50.86,50.6,50.8,395080.0,38.0564,38.2217,38.0263,38.1766,395080.0
2022-02-09 10:30:00,50.79,50.89,50.71,50.89,295042.0,38.1691,38.2443,38.109,38.2443,295042.0
2022-02-09 11:00:00,50.88,50.88,50.65,50.69,249260.0,38.2367,38.2367,38.0639,38.094,249260.0
2022-02-09 11:30:00,50.7,50.81,50.61,50.8,190062.0,38.1015,38.1841,38.0338,38.1766,190062.0
2022-02-09 12:00:00,50.8,50.8,50.7,50.71,169124.0,38.1766,38.1766,38.1015,38.109,169124.0
2022-02-09 12:30:00,50.71,50.74,50.64,50.73,145614.0,38.109,38.1315,38.0564,38.124,145614.0
2022-02-09 13:00:00,50.73,50.76,50.57,50.6,215916.0,38.124,38.1466,38.0038,38.0263,215916.0
2022-02-09 13:30:00,50.59,50.66,50.59,50.61,156190.0,38.0188,38.0714,38.0188,38.0338,156190.0
2022-02-09 14:00:00,50.6,50.69,50.55,50.68,216111.0,38.0263,38.094,37.9887,38.0864,216111.0
2022-02-09 14:30:00,50.69,50.71,50.58,50.6,166946.0,38.094,38.109,38.0113,38.0263,166946.0
2022-02-09 15:00:00,50.6,50.66,50.54,50.63,200378.0,38.0263,38.0714,37.9812,38.0489,200378.0
2022-02-09 15:30:00,50.63,50.68,50.52,50.61,602201.0,38.0489,38.0864,37.9662,38.0338,602201.0
2022-02-10 09:30:00,50.6,51.04,50.56,50.84,790872.0,38.0263,38.357,37.9963,38.2067,790872.0
2022-02-10 10:00:00,50.85,50.92,50.71,50.73,508644.0,38.2142,38.2668,38.109,38.124,508644.0
2022-02-10 10:30:00,50.73,50.79,50.6,50.68,284665.0,38.124,38.1691,38.0263,38.0864,284665.0
2022-02-10 11:00:00,50.68,50.77,50.62,50.72,183687.0,38.0864,38.1541,38.0414,38.1165,183687.0
2022-02-10 11:30:00,50.73,50.76,50.67,50.72,228176.0,38.124,38.1466,38.0789,38.1165,228176.0
2022-02-10 12:00:00,50.72,50.73,50.49,50.51,537042.0,38.1165,38.124,37.9437,37.9587,537042.0
2022-02-10 12:30:00,50.51,50.51,50.13,50.2,363945.0,37.9587,37.9587,37.6731,37.7257,363945.0
2022-02-10 13:00:00,50.19,50.24,50.09,50.1,302285.0,37.7182,37.7558,37.6431,37.6506,302285.0
2022-02-10 13:30:00,50.09,50.15,50.0,50.11,401667.0,37.6431,37.6881,37.5754,37.6581,401667.0
2022-02-10 14:00:00,50.12,50.22,50.08,50.12,350465.0,37.6656,37.7408,37.6355,37.6656,350465.0
2022-02-10 14:30:00,50.12,50.17,50.05,50.16,261893.0,37.6656,37.7032,37.613,37.6957,261893.0
2022-02-10 15:00:00,50.18,50.32,50.14,50.25,323297.0,37.7107,37.8159,37.6806,37.7633,323297.0
2022-02-10 15:30:00,50.25,50.27,50.06,50.17,1056647.0,37.7633,37.7783,37.6205,37.7032,1056647.0
2022-02-11 09:30:00,50.16,50.66,50.13,50.57,584282.0,37.6957,38.0714,37.6731,38.0038,584282.0
2022-02-11 10:00:00,50.57,50.65,50.47,50.59,326516.0,38.0038,38.0639,37.9286,38.0188,326516.0
2022-02-11 10:30:00,50.59,50.66,50.51,50.66,261779.0,38.0188,38.0714,37.9587,38.0714,261779.0
2022-02-11 11:00:00,50.64,50.72,50.54,50.56,312955.0,38.0564,38.1165,37.9812,37.9963,312955.0
2022-02-11 11:30:00,50.57,50.6,50.43,50.58,266048.0,38.0038,38.0263,37.8986,38.0113,266048.0
2022-02-11 12:00:00,50.58,50.65,50.52,50.54,152359.0,38.0113,38.0639,37.9662,37.9812,152359.0
2022-02-11 12:30:00,50.53,50.58,50.47,50.56,153280.0,37.9737,38.0113,37.9286,37.9963,153280.0
2022-02-11 13:00:00,50.56,50.69,50.5,50.51,230491.0,37.9963,38.094,37.9512,37.9587,230491.0
2022-02-11 13:30:00,50.51,50.57,50.22,50.37,442251.0,37.9587,38.0038,37.7408,37.8535,442251.0
2022-02-11 14:00:00,50.37,50.61,50.3,50.47,413785.0,37.8535,38.0338,37.8009,37.9286,413785.0
2022-02-11 14:30:00,50.47,50.59,50.39,50.47,301266.0,37.9286,38.0188,37.8685,37.9286,301266.0
2022-02-11 15:00:00,50.46,50.52,50.38,50.45,320575.0,37.9211,37.9662,37.861,37.9136,320575.0
2022-02-11 15:30:00,50.44,50.55,50.34,50.36,796525.0,37.9061,37.9887,37.8309,37.846,796525.0
2022-02-14 09:30:00,50.37,50.6,50.0,50.17,774366.0,37.8535,38.0263,37.5754,37.7032,774366.0
2022-02-14 10:00:00,50.17,50.19,49.82,49.98,452716.0,37.7032,37.7182,37.4401,37.5604,452716.0
2022-02-14 10:30:00,49.97,50.03,49.56,49.57,516852.0,37.5529,37.598,37.2448,37.2523,516852.0
2022-02-14 11:00:00,49.58,49.64,49.48,49.57,402278.0,37.2598,37.3049,37.1846,37.2523,402278.0
2022-02-14 11:30:00,49.57,49.98,49.56,49.95,418466.0,37.2523,37.5604,37.2448,37.5378,418466.0
2022-02-14 12:00:00,49.96,50.03,49.85,50.03,172927.0,37.5454,37.598,37.4627,37.598,172927.0
2022-02-14 12:30:00,50.02,50.11,49.98,50.11,216320.0,37.5904,37.6581,37.5604,37.6581,216320.0
2022-02-14 13:00:00,50.11,50.16,50.02,50.09,238651.0,37.6581,37.6957,37.5904,37.6431,238651.0
2022-02-14 13:30:00,50.09,50.12,49.87,49.96,300229.0,37.6431,37.6656,37.4777,37.5454,300229.0
2022-02-14 14:00:00,49.96,50.07,49.88,49.93,317776.0,37.5454,37.628,37.4852,37.5228,317776.0
2022-02-14 14:30:00,49.92,50.06,49.88,49.94,276727.0,37.5153,37.6205,37.4852,37.5303,276727.0
2022-02-14 15:00:00,49.94,50.05,49.9,49.97,324817.0,37.5303,37.613,37.5003,37.5529,324817.0
2022-02-14 15:30:00,49.97,50.27,49.95,50.09,883097.0,37.5529,37.7783,37.5378,37.6431,883097.0
2022-02-15 09:30:00,50.33,50.72,50.17,50.32,590115.0,37.8234,38.1165,37.7032,37.8159,590115.0
2022-02-15 10:00:00,50.33,50.54,50.24,50.53,344899.0,37.8234,37.9812,37.7558,37.9737,344899.0
2022-02-15 10:30:00,50.54,50.54,50.41,50.49,254382.0,37.9812,37.9812,37.8835,37.9437,254382.0
2022-02-15 11:00:00,50.5,50.52,50.3,50.33,221689.0,37.9512,37.9662,37.8009,37.8234,221689.0
2022-02-15 11:30:00,50.33,50.4,50.26,50.31,182054.0,37.8234,37.876,37.7708,37.8084,182054.0
2022-02-15 12:00:00,50.31,50.39,50.26,50.34,176467.0,37.8084,37.8685,37.7708,37.8309,176467.0
2022-02-15 12:30:00,50.33,50.38,50.25,50.27,182230.0,37.8234,37.861,37.7633,37.7783,182230.0
2022-02-15 13:00:00,50.28,50.38,50.24,50.37,221190.0,37.7858,37.861,37.7558,37.8535,221190.0
2022-02-15 13:30:00,50.37,50.41,50.28,50.33,195814.0,37.8535,37.8835,37.7858,37.8234,195814.0
2022-02-15 14:00:00,50.32,50.34,50.24,50.3,247309.0,37.8159,37.8309,37.7558,37.8009,247309.0
2022-02-15 14:30:00,50.3,50.3,50.14,50.18,197408.0,37.8009,37.8009,37.6806,37.7107,197408.0
2022-02-15 15:00:00,50.18,50.25,50.18,50.22,311284.0,37.7107,37.7633,37.7107,37.7408,311284.0
2022-02-15 15:30:00,50.22,50.35,50.05,50.33,1073777.0,37.7408,37.8384,37.613,37.8234,1073777.0
2022-02-16 09:30:00,50.34,50.94,50.34,50.49,891361.0,37.8309,38.2818,37.8309,37.9437,891361.0
2022-02-16 10:00:00,50.51,50.58,50.22,50.25,288354.0,37.9587,38.0113,37.7408,37.7633,288354.0
2022-02-16 10:30:00,50.26,50.33,50.14,50.21,381796.0,37.7708,37.8234,37.6806,37.7332,381796.0
2022-02-16 11:00:00,50.22,50.43,50.21,50.42,207404.0,37.7408,37.8986,37.7332,37.8911,207404.0
2022-02-16 11:30:00,50.41,50.56,50.41,50.55,222179.0,37.8835,37.9963,37.8835,37.9887,222179.0
2022-02-16 12:00:00,50.54,50.71,50.53,50.67,249743.0,37.9812,38.109,37.9737,38.0789,249743.0
2022-02-16 12:30:00,50.67,50.7,50.48,50.6,376975.0,38.0789,38.1015,37.9361,38.0263,376975.0
2022-02-16 13:00:00,50.6,50.72,50.58,50.64,294113.0,38.0263,38.1165,38.0113,38.0564,294113.0
2022-02-16 13:30:00,50.64,50.68,50.55,50.62,303770.0,38.0564,38.0864,37.9887,38.0414,303770.0
2022-02-16 14:00:00,50.59,50.73,50.54,50.6,446827.0,38.0188,38.124,37.9812,38.0263,446827.0
2022-02-16 14:30:00,50.6,50.68,50.45,50.68,246092.0,38.0263,38.0864,37.9136,38.0864,246092.0
2022-02-16 15:00:00,50.68,50.74,50.63,50.71,209398.0,38.0864,38.1315,38.0489,38.109,209398.0
2022-02-16 15:30:00,50.72,50.78,50.57,50.61,776176.0,38.1165,38.1616,38.0038,38.0338,776176.0
2022-02-17 09:30:00,50.3,50.79,50.24,50.52,609599.0,37.8009,38.1691,37.7558,37.9662,609599.0
2022-02-17 10:00:00,50.52,50.81,50.46,50.75,465404.0,37.9662,38.1841,37.9211,38.1391,465404.0
2022-02-17 10:30:00,50.76,50.92,50.73,50.83,418666.0,38.1466,38.2668,38.124,38.1992,418666.0
2022-02-17 11:00:00,50.83,50.97,50.81,50.87,367614.0,38.1992,38.3044,38.1841,38.2292,367614.0
2022-02-17 11:30:00,50.86,50.91,50.75,50.88,198701.0,38.2217,38.2593,38.1391,38.2367,198701.0
2022-02-17 12:00:00,50.88,51.27,50.86,51.26,611787.0,38.2367,38.5298,38.2217,38.5223,611787.0
2022-02-17 12:30:00,51.26,51.32,51.14,51.21,376499.0,38.5223,38.5674,38.4321,38.4847,376499.0
2022-02-17 13:00:00,51.21,51.47,51.2,51.41,404970.0,38.4847,38.6801,38.4772,38.635,404970.0
2022-02-17 13:30:00,51.41,51.45,51.27,51.32,334183.0,38.635,38.6651,38.5298,38.5674,334183.0
2022-02-17 14:00:00,51.33,51.33,51.21,51.23,258129.0,38.5749,38.5749,38.4847,38.4998,258129.0
2022-02-17 14:30:00,51.23,51.32,51.19,51.23,308069.0,38.4998,38.5674,38.4697,38.4998,308069.0
2022-02-17 15:00:00,51.22,51.35,51.07,51.35,377548.0,38.4923,38.59,38.3795,38.59,377548.0
2022-02-17 15:30:00,51.34,51.47,51.3,51.36,1311175.0,38.5824,38.6801,38.5524,38.5975,1311175.0
2022-02-18 09:30:00,51.35,51.97,51.26,51.8,1160600.0,38.59,39.0559,38.5223,38.9281,1160600.0
2022-02-18 10:00:00,51.8,52.17,51.78,52.12,847514.0,38.9281,39.2062,38.9131,39.1686,847514.0
2022-02-18 10:30:00,52.11,52.16,51.91,52.07,652885.0,39.1611,39.1987,39.0108,39.131,652885.0
2022-02-18 11:00:00,52.07,52.16,51.97,52.03,728565.0,39.131,39.1987,39.0559,39.101,728565.0
2022-02-18 11:30:00,52.03,52.08,51.8,51.81,549844.0,39.101,39.1386,38.9281,38.9356,549844.0
2022-02-18 12:00:00,51.81,51.83,51.62,51.78,540082.0,38.9356,38.9507,38.7929,38.9131,540082.0
2022-02-18 12:30:00,51.78,51.87,51.67,51.67,335508.0,38.9131,38.9807,38.8304,38.8304,335508.0
2022-02-18 13:00:00,51.67,51.8,51.64,51.69,323380.0,38.8304,38.9281,38.8079,38.8455,323380.0
2022-02-18 13:30:00,51.69,51.85,51.63,51.82,270238.0,38.8455,38.9657,38.8004,38.9432,270238.0
2022-02-18 14:00:00,51.82,51.89,51.79,51.86,297527.0,38.9432,38.9958,38.9206,38.9732,297527.0
2022-02-18 14:30:00,51.87,51.97,51.79,51.97,401787.0,38.9807,39.0559,38.9206,39.0559,401787.0
2022-02-18 15:00:00,51.97,52.02,51.75,51.76,415904.0,39.0559,39.0935,38.8906,38.8981,415904.0
2022-02-18 15:30:00,51.76,51.79,51.61,51.74,1552278.0,38.8981,38.9206,38.7853,38.883,1552278.0
2022-02-22 09:30:00,51.69,51.94,50.73,51.39,1128780.0,38.8455,39.0333,38.124,38.62,1128780.0
2022-02-22 10:00:00,51.4,51.45,50.96,51.21,484619.0,38.6275,38.6651,38.2969,38.4847,484619.0
2022-02-22 10:30:00,51.22,51.49,51.17,51.44,370402.0,38.4923,38.6952,38.4547,38.6576,370402.0
2022-02-22 11:00:00,51.43,51.78,51.43,51.69,380203.0,38.6501,38.9131,38.6501,38.8455,380203.0
2022-02-22 11:30:00,51.69,51.73,51.48,51.52,326161.0,38.8455,38.8755,38.6877,38.7177,326161.0
2022-02-22 12:00:00,51.51,51.58,51.35,51.36,251775.0,38.7102,38.7628,38.59,38.5975,251775.0
2022-02-22 12:30:00,51.36,51.39,51.19,51.23,268339.0,38.5975,38.62,38.4697,38.4998,268339.0
2022-02-22 13:00:00,51.23,51.25,51.03,51.19,275599.0,38.4998,38.5148,38.3495,38.4697,275599.0
2022-02-22 13:30:00,51.19,51.21,50.91,51.05,354017.0,38.4697,38.4847,38.2593,38.3645,354017.0
2022-02-22 14:00:00,51.03,51.19,50.94,51.13,455720.0,38.3495,38.4697,38.2818,38.4246,455720.0
2022-02-22 14:30:00,51.13,51.4,51.09,51.33,333745.0,38.4246,38.6275,38.3946,38.5749,333745.0
2022-02-22 15:00:00,51.33,51.35,51.17,51.3,387428.0,38.5749,38.59,38.4547,38.5524,387428.0
2022-02-22 15:30:00,51.29,51.38,51.09,51.27,1107743.0,38.5449,38.6125,38.3946,38.5298,1107743.0
2022-02-23 09:30:00,51.49,51.61,51.29,51.46,538738.0,38.6952,38.7853,38.5449,38.6726,538738.0
2022-02-23 10:00:00,51.47,51.54,51.2,51.27,354667.0,38.6801,38.7327,38.4772,38.5298,354667.0
2022-02-23 10:30:00,51.26,51.48,51.2,51.44,282497.0,38.5223,38.6877,38.4772,38.6576,282497.0
2022-02-23 11:00:00,51.45,51.58,51.3,51.51,372583.0,38.6651,38.7628,38.5524,38.7102,372583.0
2022-02-23 11:30:00,51.51,51.56,51.34,51.55,376741.0,38.7102,38.7478,38.5824,38.7403,376741.0
2022-02-23 12:00:00,51.56,51.79,51.49,51.78,330351.0,38.7478,38.9206,38.6952,38.9131,330351.0
2022-02-23 12:30:00,51.78,51.84,51.71,51.77,345708.0,38.9131,38.9582,38.8605,38.9056,345708.0
2022-02-23 13:00:00,51.77,51.77,51.64,51.73,298362.0,38.9056,38.9056,38.8079,38.8755,298362.0
2022-02-23 13:30:00,51.73,51.81,51.6,51.77,320209.0,38.8755,38.9356,38.7778,38.9056,320209.0
2022-02-23 14:00:00,51.76,51.79,51.61,51.73,314653.0,38.8981,38.9206,38.7853,38.8755,314653.0
2022-02-23 14:30:00,51.73,51.9,51.68,51.86,477014.0,38.8755,39.0033,38.838,38.9732,477014.0
2022-02-23 15:00:00,51.87,52.03,51.81,51.98,690551.0,38.9807,39.101,38.9356,39.0634,690551.0
2022-02-23 15:30:00,51.97,52.06,51.79,51.95,1961508.0,39.0559,39.1235,38.9206,39.0409,1961508.0
2022-02-24 09:30:00,50.72,50.89,50.14,50.65,1795613.0,38.1165,38.2443,37.6806,38.0639,1795613.0
2022-02-24 10:00:00,50.65,50.7,50.33,50.36,1713866.0,38.0639,38.1015,37.8234,37.846,1713866.0
2022-02-24 10:30:00,50.37,50.37,49.02,49.11,2575437.0,37.8535,37.8535,36.8389,36.9066,2575437.0
2022-02-24 11:00:00,49.11,49.21,48.88,48.89,1323592.0,36.9066,36.9817,36.7337,36.7412,1323592.0
2022-02-24 11:30:00,48.89,49.05,48.64,49.03,1232339.0,36.7412,36.8615,36.5534,36.8465,1232339.0
2022-02-24 12:00:00,49.02,49.35,48.98,49.25,1023135.0,36.8389,37.0869,36.8089,37.0118,1023135.0
2022-02-24 12:30:00,49.24,49.25,48.91,48.94,706228.0,37.0043,37.0118,36.7563,36.7788,706228.0
2022-02-24 13:00:00,48.93,49.01,48.76,48.77,713589.0,36.7713,36.8314,36.6435,36.6511,713589.0
2022-02-24 13:30:00,48.77,49.09,48.61,49.03,822535.0,36.6511,36.8915,36.5308,36.8465,822535.0
2022-02-24 14:00:00,49.04,49.17,48.91,49.13,611722.0,36.854,36.9517,36.7563,36.9216,611722.0
2022-02-24 14:30:00,49.13,49.24,49.1,49.22,577375.0,36.9216,37.0043,36.8991,36.9892,577375.0
2022-02-24 15:00:00,49.22,49.48,49.17,49.25,801482.0,36.9892,37.1846,36.9517,37.0118,801482.0
2022-02-24 15:30:00,49.24,49.65,49.16,49.56,2022014.0,37.0043,37.3124,36.9442,37.2448,2022014.0
2022-02-25 09:30:00,50.09,51.42,50.06,51.41,1592766.0,37.6431,38.6426,37.6205,38.635,1592766.0
2022-02-25 10:00:00,51.42,51.81,51.41,51.62,1106977.0,38.6426,38.9356,38.635,38.7929,1106977.0
2022-02-25 10:30:00,51.63,51.8,51.49,51.65,871117.0,38.8004,38.9281,38.6952,38.8154,871117.0
2022-02-25 11:00:00,51.66,51.98,51.61,51.73,617055.0,38.8229,39.0634,38.7853,38.8755,617055.0
2022-02-25 11:30:00,51.73,51.82,51.58,51.62,465536.0,38.8755,38.9432,38.7628,38.7929,465536.0
2022-02-25 12:00:00,51.6,51.77,51.5,51.75,414791.0,38.7778,38.9056,38.7027,38.8906,414791.0
2022-02-25 12:30:00,51.74,51.84,51.69,51.78,347269.0,38.883,38.9582,38.8455,38.9131,347269.0
2022-02-25 13:00:00,51.79,51.81,51.59,51.65,437390.0,38.9206,38.9356,38.7703,38.8154,437390.0
2022-02-25 13:30:00,51.65,51.68,51.48,51.51,434869.0,38.8154,38.838,38.6877,38.7102,434869.0
2022-02-25 14:00:00,51.52,51.65,51.47,51.48,343770.0,38.7177,38.8154,38.6801,38.6877,343770.0
2022-02-25 14:30:00,51.48,51.51,51.24,51.3,434513.0,38.6877,38.7102,38.5073,38.5524,434513.0
2022-02-25 15:00:00,51.3,51.44,51.24,51.37,394996.0,38.5524,38.6576,38.5073,38.605,394996.0
2022-02-25 15:30:00,51.38,51.5,51.2,51.47,1360456.0,38.6125,38.7027,38.4772,38.6801,1360456.0
2022-02-28 09:30:00,50.88,51.34,50.55,51.03,840814.0,38.2367,38.5824,37.9887,38.3495,840814.0
2022-02-28 10:00:00,51.03,51.27,50.94,51.01,434807.0,38.3495,38.5298,38.2818,38.3344,434807.0
2022-02-28 10:30:00,51.0,51.19,50.97,51.05,411600.0,38.3269,38.4697,38.3044,38.3645,411600.0
2022-02-28 11:00:00,51.06,51.3,51.03,51.24,302419.0,38.372,38.5524,38.3495,38.5073,302419.0
2022-02-28 11:30:00,51.24,51.36,51.02,51.16,291492.0,38.5073,38.5975,38.342,38.4472,291492.0
2022-02-28 12:00:00,51.16,51.2,51.02,51.08,271166.0,38.4472,38.4772,38.342,38.387,271166.0
2022-02-28 12:30:00,51.08,51.08,50.87,50.91,345325.0,38.387,38.387,38.2292,38.2593,345325.0
2022-02-28 13:00:00,50.91,51.11,50.88,50.89,266683.0,38.2593,38.4096,38.2367,38.2443,266683.0
2022-02-28 13:30:00,50.88,51.05,50.8,51.05,258944.0,38.2367,38.3645,38.1766,38.3645,258944.0
2022-02-28 14:00:00,51.05,51.08,50.81,50.9,368454.0,38.3645,38.387,38.1841,38.2518,368454.0
2022-02-28 14:30:00,50.91,51.1,50.88,51.0,347709.0,38.2593,38.4021,38.2367,38.3269,347709.0
2022-02-28 15:00:00,51.0,51.18,50.95,51.08,509682.0,38.3269,38.4622,38.2894,38.387,509682.0
2022-02-28 15:30:00,51.07,51.37,50.89,51.25,1207654.0,38.3795,38.605,38.2443,38.5148,1207654.0
2022-03-01 09:30:00,51.26,51.93,51.15,51.5,758782.0,38.5223,39.0258,38.4397,38.7027,758782.0
2022-03-01 10:00:00,51.52,51.73,51.18,51.23,467927.0,38.7177,38.8755,38.4622,38.4998,467927.0
2022-03-01 10:30:00,51.23,51.28,51.04,51.11,453966.0,38.4998,38.5373,38.357,38.4096,453966.0
2022-03-01 11:00:00,51.1,51.19,50.93,51.07,446126.0,38.4021,38.4697,38.2743,38.3795,446126.0
2022-03-01 11:30:00,51.08,51.09,50.74,50.87,329185.0,38.387,38.3946,38.1315,38.2292,329185.0
2022-03-01 12:00:00,50.86,50.95,50.74,50.85,337725.0,38.2217,38.2894,38.1315,38.2142,337725.0
2022-03-01 12:30:00,50.86,51.09,50.84,51.08,237723.0,38.2217,38.3946,38.2067,38.387,237723.0
2022-03-01 13:00:00,51.08,51.18,50.99,51.03,265568.0,38.387,38.4622,38.3194,38.3495,265568.0
2022-03-01 13:30:00,51.05,51.31,51.02,51.23,301119.0,38.3645,38.5599,38.342,38.4998,301119.0
2022-03-01 14:00:00,51.23,51.45,51.13,51.43,350780.0,38.4998,38.6651,38.4246,38.6501,350780.0
2022-03-01 14:30:00,51.43,51.58,51.39,51.46,327016.0,38.6501,38.7628,38.62,38.6726,327016.0
2022-03-01 15:00:00,51.46,51.61,51.32,51.4,379699.0,38.6726,38.7853,38.5674,38.6275,379699.0
2022-03-01 15:30:00,51.4,51.66,51.18,51.56,2205173.0,38.6275,38.8229,38.4622,38.7478,2205173.0
2022-03-02 09:30:00,51.5,51.66,51.41,51.58,486893.0,38.7027,38.8229,38.635,38.7628,486893.0
2022-03-02 10:00:00,51.6,52.12,51.57,52.0,547771.0,38.7778,39.1686,38.7553,39.0784,547771.0
2022-03-02 10:30:00,52.01,52.3,51.88,52.23,555905.0,39.086,39.3039,38.9883,39.2513,555905.0
2022-03-02 11:00:00,52.23,52.57,52.22,52.56,1205121.0,39.2513,39.5068,39.2438,39.4993,1205121.0
2022-03-02 11:30:00,52.56,52.71,52.45,52.69,907683.0,39.4993,39.612,39.4166,39.597,907683.0
2022-03-02 12:00:00,52.69,53.09,52.62,52.9,1170436.0,39.597,39.8976,39.5444,39.7548,1170436.0
2022-03-02 12:30:00,52.9,53.13,52.89,53.07,678512.0,39.7548,39.9276,39.7473,39.8825,678512.0
2022-03-02 13:00:00,53.08,53.18,52.96,53.05,663286.0,39.8901,39.9652,39.7999,39.8675,663286.0
2022-03-02 13:30:00,53.04,53.29,53.02,53.18,511914.0,39.86,40.0479,39.845,39.9652,511914.0
2022-03-02 14:00:00,53.18,53.28,53.1,53.17,498242.0,39.9652,40.0404,39.9051,39.9577,498242.0
2022-03-02 14:30:00,53.18,53.23,53.09,53.14,530886.0,39.9652,40.0028,39.8976,39.9352,530886.0
2022-03-02 15:00:00,53.14,53.17,52.95,53.03,662265.0,39.9352,39.9577,39.7924,39.8525,662265.0
2022-03-02 15:30:00,53.02,53.04,52.74,52.8,1685943.0,39.845,39.86,39.6346,39.6796,1685943.0
2022-03-03 09:30:00,52.82,53.32,52.81,52.94,693648.0,39.6947,40.0704,39.6872,39.7849,693648.0
2022-03-03 10:00:00,52.95,53.09,52.85,52.97,337154.0,39.7924,39.8976,39.7172,39.8074,337154.0
2022-03-03 10:30:00,52.98,53.12,52.81,53.01,605695.0,39.8149,39.9201,39.6872,39.8375,605695.0
2022-03-03 11:00:00,53.0,53.11,52.96,53.02,478763.0,39.8299,39.9126,39.7999,39.845,478763.0
2022-03-03 11:30:00,53.02,53.32,52.94,53.25,559505.0,39.845,40.0704,39.7849,40.0178,559505.0
2022-03-03 12:00:00,53.24,53.45,53.23,53.43,402320.0,40.0103,40.1681,40.0028,40.1531,402320.0
2022-03-03 12:30:00,53.43,53.67,53.42,53.67,663878.0,40.1531,40.3335,40.1456,40.3335,663878.0
2022-03-03 13:00:00,53.66,53.78,53.6,53.72,513515.0,40.3259,40.4161,40.2808,40.371,513515.0
2022-03-03 13:30:00,53.71,53.84,53.69,53.72,547786.0,40.3635,40.4612,40.3485,40.371,547786.0
2022-03-03 14:00:00,53.72,53.78,53.58,53.67,1239697.0,40.371,40.4161,40.2658,40.3335,1239697.0
2022-03-03 14:30:00,53.66,53.68,53.02,53.1,866362.0,40.3259,40.341,39.845,39.9051,866362.0
2022-03-03 15:00:00,53.09,53.16,52.97,53.15,540978.0,39.8976,39.9502,39.8074,39.9427,540978.0
2022-03-03 15:30:00,53.15,53.18,52.92,53.17,1562081.0,39.9427,39.9652,39.7698,39.9577,1562081.0
2022-03-04 09:30:00,52.03,52.64,52.0,52.58,1025362.0,39.101,39.5594,39.0784,39.5143,1025362.0
2022-03-04 10:00:00,52.59,52.68,52.26,52.68,428277.0,39.5218,39.5895,39.2738,39.5895,428277.0
2022-03-04 10:30:00,52.68,53.07,52.6,52.96,645336.0,39.5895,39.8825,39.5293,39.7999,645336.0
2022-03-04 11:00:00,52.97,53.12,52.96,53.01,324200.0,39.8074,39.9201,39.7999,39.8375,324200.0
2022-03-04 11:30:00,53.0,53.1,52.87,53.02,298223.0,39.8299,39.9051,39.7322,39.845,298223.0
2022-03-04 12:00:00,53.02,53.2,52.96,53.16,270376.0,39.845,39.9802,39.7999,39.9502,270376.0
2022-03-04 12:30:00,53.16,53.35,53.14,53.3,233163.0,39.9502,40.093,39.9352,40.0554,233163.0
2022-03-04 13:00:00,53.3,53.35,53.23,53.33,250067.0,40.0554,40.093,40.0028,40.0779,250067.0
2022-03-04 13:30:00,53.33,53.37,53.21,53.21,204957.0,40.0779,40.108,39.9878,39.9878,204957.0
2022-03-04 14:00:00,53.22,53.42,53.17,53.38,400634.0,39.9953,40.1456,39.9577,40.1155,400634.0
2022-03-04 14:30:00,53.38,53.44,53.35,53.38,441459.0,40.1155,40.1606,40.093,40.1155,441459.0
2022-03-04 15:00:00,53.38,53.52,53.36,53.5,633473.0,40.1155,40.2207,40.1005,40.2057,633473.0
2022-03-04 15:30:00,53.5,53.55,53.33,53.49,1663394.0,40.2057,40.2433,40.0779,40.1982,1663394.0
2022-03-07 09:30:00,52.78,53.1,52.56,53.05,1081003.0,39.6646,39.9051,39.4993,39.8675,1081003.0
2022-03-07 10:00:00,53.03,53.42,53.0,53.1,552422.0,39.8525,40.1456,39.8299,39.9051,552422.0
2022-03-07 10:30:00,53.1,53.53,53.03,53.31,531974.0,39.9051,40.2282,39.8525,40.0629,531974.0
2022-03-07 11:00:00,53.3,53.33,52.88,52.89,406510.0,40.0554,40.0779,39.7398,39.7473,406510.0
2022-03-07 11:30:00,52.9,52.9,52.59,52.64,531014.0,39.7548,39.7548,39.5218,39.5594,531014.0
2022-03-07 12:00:00,52.64,52.69,52.24,52.46,463379.0,39.5594,39.597,39.2588,39.4241,463379.0
2022-03-07 12:30:00,52.46,52.51,52.28,52.51,384661.0,39.4241,39.4617,39.2889,39.4617,384661.0
2022-03-07 13:00:00,52.51,52.67,52.48,52.63,368759.0,39.4617,39.5819,39.4392,39.5519,368759.0
2022-03-07 13:30:00,52.63,52.86,52.54,52.76,351962.0,39.5519,39.7247,39.4843,39.6496,351962.0
2022-03-07 14:00:00,52.76,52.81,52.6,52.68,335742.0,39.6496,39.6872,39.5293,39.5895,335742.0
2022-03-07 14:30:00,52.68,52.9,52.63,52.9,332796.0,39.5895,39.7548,39.5519,39.7548,332796.0
2022-03-07 15:00:00,52.9,52.98,52.75,52.87,543947.0,39.7548,39.8149,39.6421,39.7322,543947.0
2022-03-07 15:30:00,52.86,52.97,52.78,52.86,1431119.0,39.7247,39.8074,39.6646,39.7247,1431119.0
2022-03-08 09:30:00,52.9,53.12,51.36,51.43,1834057.0,39.7548,39.9201,38.5975,38.6501,1834057.0
2022-03-08 10:00:00,51.43,51.66,51.13,51.59,1178394.0,38.6501,38.8229,38.4246,38.7703,1178394.0
2022-03-08 10:30:00,51.6,51.72,50.87,50.91,925140.0,38.7778,38.868,38.2292,38.2593,925140.0
2022-03-08 11:00:00,50.91,51.02,50.64,50.88,952462.0,38.2593,38.342,38.0564,38.2367,952462.0
2022-03-08 11:30:00,50.87,51.2,50.8,51.2,827959.0,38.2292,38.4772,38.1766,38.4772,827959.0
2022-03-08 12:00:00,51.2,51.47,50.91,51.46,1059194.0,38.4772,38.6801,38.2593,38.6726,1059194.0
2022-03-08 12:30:00,51.47,51.59,51.18,51.22,625214.0,38.6801,38.7703,38.4622,38.4923,625214.0
2022-03-08 13:00:00,51.22,51.54,51.2,51.32,449255.0,38.4923,38.7327,38.4772,38.5674,449255.0
2022-03-08 13:30:00,51.32,51.4,50.96,51.09,523920.0,38.5674,38.6275,38.2969,38.3946,523920.0
2022-03-08 14:00:00,51.08,51.17,51.0,51.17,468661.0,38.387,38.4547,38.3269,38.4547,468661.0
2022-03-08 14:30:00,51.16,51.64,51.13,51.43,420927.0,38.4472,38.8079,38.4246,38.6501,420927.0
2022-03-08 15:00:00,51.43,51.53,51.19,51.2,548099.0,38.6501,38.7252,38.4697,38.4772,548099.0
2022-03-08 15:30:00,51.2,51.26,50.88,50.88,1511683.0,38.4772,38.5223,38.2367,38.2367,1511683.0
2022-03-09 09:30:00,51.55,51.77,51.05,51.12,1044101.0,38.7403,38.9056,38.3645,38.4171,1044101.0
2022-03-09 10:00:00,51.13,51.48,51.08,51.16,538642.0,38.4246,38.6877,38.387,38.4472,538642.0
2022-03-09 10:30:00,51.15,51.24,50.93,51.09,504603.0,38.4397,38.5073,38.2743,38.3946,504603.0
2022-03-09 11:00:00,51.1,51.27,51.01,51.18,421286.0,38.4021,38.5298,38.3344,38.4622,421286.0
2022-03-09 11:30:00,51.18,51.44,51.17,51.38,333218.0,38.4622,38.6576,38.4547,38.6125,333218.0
2022-03-09 12:00:00,51.38,51.43,51.24,51.3,692840.0,38.6125,38.6501,38.5073,38.5524,692840.0
2022-03-09 12:30:00,51.3,51.32,50.89,51.09,528471.0,38.5524,38.5674,38.2443,38.3946,528471.0
2022-03-09 13:00:00,51.09,51.17,50.91,50.95,333541.0,38.3946,38.4547,38.2593,38.2894,333541.0
2022-03-09 13:30:00,50.94,51.02,50.9,50.97,270867.0,38.2818,38.342,38.2518,38.3044,270867.0
2022-03-09 14:00:00,50.97,51.33,50.92,51.18,332561.0,38.3044,38.5749,38.2668,38.4622,332561.0
2022-03-09 14:30:00,51.19,51.19,51.02,51.03,323041.0,38.4697,38.4697,38.342,38.3495,323041.0
2022-03-09 15:00:00,51.04,51.26,51.03,51.21,656160.0,38.357,38.5223,38.3495,38.4847,656160.0
2022-03-09 15:30:00,51.21,51.25,50.96,51.0,1505588.0,38.4847,38.5148,38.2969,38.3269,1505588.0
2022-03-10 09:30:00,50.89,51.26,50.31,51.16,829158.0,38.2443,38.5223,37.8084,38.4472,829158.0
2022-03-10 10:00:00,51.17,51.44,51.1,51.1,606892.0,38.4547,38.6576,38.4021,38.4021,606892.0
2022-03-10 10:30:00,51.11,51.23,51.03,51.11,309860.0,38.4096,38.4998,38.3495,38.4096,309860.0
2022-03-10 11:00:00,51.1,51.22,50.82,50.88,324416.0,38.4021,38.4923,38.1917,38.2367,324416.0
2022-03-10 11:30:00,50.87,51.11,50.82,51.06,263994.0,38.2292,38.4096,38.1917,38.372,263994.0
2022-03-10 12:00:00,51.06,51.18,50.99,51.16,280507.0,38.372,38.4622,38.3194,38.4472,280507.0
2022-03-10 12:30:00,51.16,51.22,51.01,51.1,281158.0,38.4472,38.4923,38.3344,38.4021,281158.0
2022-03-10 13:00:00,51.1,51.32,51.07,51.25,348396.0,38.4021,38.5674,38.3795,38.5148,348396.0
2022-03-10 13:30:00,51.24,51.29,51.14,51.28,247620.0,38.5073,38.5449,38.4321,38.5373,247620.0
2022-03-10 14:00:00,51.27,51.3,51.13,51.16,276234.0,38.5298,38.5524,38.4246,38.4472,276234.0
2022-03-10 14:30:00,51.16,51.19,51.05,51.1,335204.0,38.4472,38.4697,38.3645,38.4021,335204.0
2022-03-10 15:00:00,51.11,51.14,50.9,50.94,388256.0,38.4096,38.4321,38.2518,38.2818,388256.0
2022-03-10 15:30:00,50.94,51.25,50.91,51.23,1043742.0,38.2818,38.5148,38.2593,38.4998,1043742.0
2022-03-11 09:30:00,51.08,51.55,51.0,51.45,1321005.0,38.387,38.7403,38.3269,38.6651,1321005.0
2022-03-11 10:00:00,51.45,51.45,51.06,51.32,479224.0,38.6651,38.6651,38.372,38.5674,479224.0
2022-03-11 10:30:00,51.33,51.43,51.28,51.37,424372.0,38.5749,38.6501,38.5373,38.605,424372.0
2022-03-11 11:00:00,51.37,51.45,51.18,51.39,423749.0,38.605,38.6651,38.4622,38.62,423749.0
2022-03-11 11:30:00,51.39,51.41,51.14,51.19,290161.0,38.62,38.635,38.4321,38.4697,290161.0
2022-03-11 12:00:00,51.18,51.2,51.04,51.12,226956.0,38.4622,38.4772,38.357,38.4171,226956.0
2022-03-11 12:30:00,51.12,51.22,51.1,51.18,197879.0,38.4171,38.4923,38.4021,38.4622,197879.0
2022-03-11 13:00:00,51.17,51.2,51.05,51.08,333005.0,38.4547,38.4772,38.3645,38.387,333005.0
2022-03-11 13:30:00,51.08,51.11,50.92,50.98,422171.0,38.387,38.4096,38.2668,38.3119,422171.0
2022-03-11 14:00:00,50.98,51.02,50.93,50.99,358720.0,38.3119,38.342,38.2743,38.3194,358720.0
2022-03-11 14:30:00,50.99,51.0,50.73,50.78,405983.0,38.3194,38.3269,38.124,38.1616,405983.0
2022-03-11 15:00:00,50.76,50.84,50.72,50.75,318097.0,38.1466,38.2067,38.1165,38.1391,318097.0
2022-03-11 15:30:00,50.74,50.74,50.4,50.49,1513596.0,38.1315,38.1315,37.876,37.9437,1513596.0
2022-03-14 09:30:00,50.65,51.12,49.87,50.24,1183382.0,38.0639,38.4171,37.4777,37.7558,1183382.0
2022-03-14 10:00:00,50.23,50.28,49.79,50.14,819733.0,37.7483,37.7858,37.4176,37.6806,819733.0
2022-03-14 10:30:00,50.14,50.44,50.14,50.44,508308.0,37.6806,37.9061,37.6806,37.9061,508308.0
2022-03-14 11:00:00,50.44,50.61,50.34,50.48,427926.0,37.9061,38.0338,37.8309,37.9361,427926.0
2022-03-14 11:30:00,50.48,50.55,50.35,50.53,301862.0,37.9361,37.9887,37.8384,37.9737,301862.0
2022-03-14 12:00:00,50.52,50.52,50.19,50.52,413391.0,37.9662,37.9662,37.7182,37.9662,413391.0
2022-03-14 12:30:00,50.52,50.54,50.31,50.35,277223.0,37.9662,37.9812,37.8084,37.8384,277223.0
2022-03-14 13:00:00,50.34,50.57,50.32,50.5,381215.0,37.8309,38.0038,37.8159,37.9512,381215.0
2022-03-14 13:30:00,50.51,50.52,50.13,50.2,279457.0,37.9587,37.9662,37.6731,37.7257,279457.0
2022-03-14 14:00:00,50.2,50.23,49.98,50.11,340090.0,37.7257,37.7483,37.5604,37.6581,340090.0
2022-03-14 14:30:00,50.11,50.22,50.04,50.22,307192.0,37.6581,37.7408,37.6055,37.7408,307192.0
2022-03-14 15:00:00,50.21,50.37,50.17,50.33,471917.0,37.7332,37.8535,37.7032,37.8234,471917.0
2022-03-14 15:30:00,50.33,50.55,50.19,50.54,1489678.0,37.8234,37.9887,37.7182,37.9812,1489678.0
2022-03-15 09:30:00,51.34,51.45,51.05,51.43,686234.0,38.5824,38.6651,38.3645,38.6501,686234.0
2022-03-15 10:00:00,51.43,51.52,51.18,51.47,447756.0,38.6501,38.7177,38.4622,38.6801,447756.0
2022-03-15 10:30:00,51.47,51.56,51.3,51.47,442870.0,38.6801,38.7478,38.5524,38.6801,442870.0
2022-03-15 11:00:00,51.46,51.66,51.43,51.66,394235.0,38.6726,38.8229,38.6501,38.8229,394235.0
2022-03-15 11:30:00,51.66,51.87,51.61,51.64,419863.0,38.8229,38.9807,38.7853,38.8079,419863.0
2022-03-15 12:00:00,51.63,51.73,51.53,51.63,327699.0,38.8004,38.8755,38.7252,38.8004,327699.0
2022-03-15 12:30:00,51.64,51.74,51.48,51.58,353687.0,38.8079,38.883,38.6877,38.7628,353687.0
2022-03-15 13:00:00,51.57,51.62,51.32,51.32,311338.0,38.7553,38.7929,38.5674,38.5674,311338.0
2022-03-15 13:30:00,51.33,51.48,51.29,51.43,344501.0,38.5749,38.6877,38.5449,38.6501,344501.0
2022-03-15 14:00:00,51.42,51.47,51.2,51.34,371864.0,38.6426,38.6801,38.4772,38.5824,371864.0
2022-03-15 14:30:00,51.33,51.64,51.32,51.62,348006.0,38.5749,38.8079,38.5674,38.7929,348006.0
2022-03-15 15:00:00,51.61,51.64,51.52,51.52,452225.0,38.7853,38.8079,38.7177,38.7177,452225.0
2022-03-15 15:30:00,51.53,51.57,51.39,51.56,1207797.0,38.7252,38.7553,38.62,38.7478,1207797.0
2022-03-16 09:30:00,51.16,51.29,50.77,51.0,942448.0,38.4472,38.5449,38.1541,38.3269,942448.0
2022-03-16 10:00:00,50.99,51.02,50.66,50.71,765033.0,38.3194,38.342,38.0714,38.109,765033.0
2022-03-16 10:30:00,50.71,51.06,50.44,51.05,742170.0,38.109,38.372,37.9061,38.3645,742170.0
2022-03-16 11:00:00,51.05,51.26,50.97,51.09,506975.0,38.3645,38.5223,38.3044,38.3946,506975.0
2022-03-16 11:30:00,51.1,51.23,51.02,51.2,309793.0,38.4021,38.4998,38.342,38.4772,309793.0
2022-03-16 12:00:00,51.2,51.35,51.18,51.33,242529.0,38.4772,38.59,38.4622,38.5749,242529.0
2022-03-16 12:30:00,51.34,51.45,51.17,51.23,241487.0,38.5824,38.6651,38.4547,38.4998,241487.0
2022-03-16 13:00:00,51.24,51.34,51.09,51.21,265176.0,38.5073,38.5824,38.3946,38.4847,265176.0
2022-03-16 13:30:00,51.2,51.22,51.02,51.03,206971.0,38.4772,38.4923,38.342,38.3495,206971.0
2022-03-16 14:00:00,51.02,51.09,50.75,50.77,402782.0,38.342,38.3946,38.1391,38.1541,402782.0
2022-03-16 14:30:00,50.77,50.98,50.72,50.79,576029.0,38.1541,38.3119,38.1165,38.1691,576029.0
2022-03-16 15:00:00,50.79,51.13,50.76,51.09,561929.0,38.1691,38.4246,38.1466,38.3946,561929.0
2022-03-16 15:30:00,51.08,51.31,50.98,51.29,1240444.0,38.387,38.5599,38.3119,38.5449,1240444.0
2022-03-17 09:30:00,51.28,51.62,51.08,51.41,958879.0,38.5373,38.7929,38.387,38.635,958879.0
2022-03-17 10:00:00,51.41,51.56,51.32,51.35,474194.0,38.635,38.7478,38.5674,38.59,474194.0
2022-03-17 10:30:00,51.35,51.49,51.33,51.41,399106.0,38.59,38.6952,38.5749,38.635,399106.0
2022-03-17 11:00:00,51.41,51.58,51.4,51.57,348199.0,38.635,38.7628,38.6275,38.7553,348199.0
2022-03-17 11:30:00,51.56,51.83,51.53,51.79,350086.0,38.7478,38.9507,38.7252,38.9206,350086.0
2022-03-17 12:00:00,51.79,51.88,51.65,51.83,252051.0,38.9206,38.9883,38.8154,38.9507,252051.0
2022-03-17 12:30:00,51.83,51.88,51.69,51.71,243517.0,38.9507,38.9883,38.8455,38.8605,243517.0
2022-03-17 13:00:00,51.71,51.73,51.53,51.6,250534.0,38.8605,38.8755,38.7252,38.7778,250534.0
2022-03-17 13:30:00,51.59,51.76,51.55,51.73,350800.0,38.7703,38.8981,38.7403,38.8755,350800.0
2022-03-17 14:00:00,51.73,51.77,51.63,51.64,233277.0,38.8755,38.9056,38.8004,38.8079,233277.0
2022-03-17 14:30:00,51.64,51.68,51.58,51.65,231429.0,38.8079,38.838,38.7628,38.8154,231429.0
2022-03-17 15:00:00,51.65,51.71,51.53,51.55,345514.0,38.8154,38.8605,38.7252,38.7403,345514.0
2022-03-17 15:30:00,51.55,51.71,51.52,51.69,1241346.0,38.7403,38.8605,38.7177,38.8455,1241346.0
2022-03-18 09:30:00,51.96,52.08,51.75,51.82,2140090.0,39.0484,39.1386,38.8906,38.9432,2140090.0
2022-03-18 10:00:00,51.83,51.87,51.4,51.54,549826.0,38.9507,38.9807,38.6275,38.7327,549826.0
2022-03-18 10:30:00,51.54,51.87,51.5,51.73,415590.0,38.7327,38.9807,38.7027,38.8755,415590.0
2022-03-18 11:00:00,51.73,51.8,51.57,51.66,375721.0,38.8755,38.9281,38.7553,38.8229,375721.0
2022-03-18 11:30:00,51.66,51.68,51.56,51.68,381002.0,38.8229,38.838,38.7478,38.838,381002.0
2022-03-18 12:00:00,51.67,51.67,51.45,51.53,424863.0,38.8304,38.8304,38.6651,38.7252,424863.0
2022-03-18 12:30:00,51.53,51.6,51.47,51.48,381424.0,38.7252,38.7778,38.6801,38.6877,381424.0
2022-03-18 13:00:00,51.48,51.59,51.41,51.52,317827.0,38.6877,38.7703,38.635,38.7177,317827.0
2022-03-18 13:30:00,51.52,51.65,51.46,51.58,603082.0,38.7177,38.8154,38.6726,38.7628,603082.0
2022-03-18 14:00:00,51.58,51.6,51.39,51.44,411558.0,38.7628,38.7778,38.62,38.6576,411558.0
2022-03-18 14:30:00,51.45,51.46,51.35,51.4,408506.0,38.6651,38.6726,38.59,38.6275,408506.0
2022-03-18 15:00:00,51.4,51.49,51.38,51.43,477841.0,38.6275,38.6952,38.6125,38.6501,477841.0
2022-03-18 15:30:00,51.43,51.77,51.36,51.66,2354178.0,38.6501,38.9056,38.5975,38.8229,2354178.0
2022-03-21 09:30:00,51.85,52.48,51.8,52.23,977884.0,38.9657,39.4392,38.9281,39.2513,977884.0
2022-03-21 10:00:00,52.22,52.42,52.13,52.4,483565.0,39.2438,39.3941,39.1761,39.379,483565.0
2022-03-21 10:30:00,52.4,52.48,52.22,52.46,455423.0,39.379,39.4392,39.2438,39.4241,455423.0
2022-03-21 11:00:00,52.45,52.58,52.32,52.37,517948.0,39.4166,39.5143,39.3189,39.3565,517948.0
2022-03-21 11:30:00,52.37,52.51,52.15,52.17,468477.0,39.3565,39.4617,39.1912,39.2062,468477.0
2022-03-21 12:00:00,52.16,52.32,52.14,52.16,329484.0,39.1987,39.3189,39.1836,39.1987,329484.0
2022-03-21 12:30:00,52.16,52.19,52.05,52.18,340960.0,39.1987,39.2212,39.116,39.2137,340960.0
2022-03-21 13:00:00,52.17,52.2,52.03,52.12,290590.0,39.2062,39.2287,39.101,39.1686,290590.0
2022-03-21 13:30:00,52.12,52.27,52.11,52.18,261405.0,39.1686,39.2813,39.1611,39.2137,261405.0
2022-03-21 14:00:00,52.18,52.21,52.07,52.1,318440.0,39.2137,39.2363,39.131,39.1536,318440.0
2022-03-21 14:30:00,52.1,52.25,52.05,52.11,293216.0,39.1536,39.2663,39.116,39.1611,293216.0
2022-03-21 15:00:00,52.12,52.26,52.12,52.24,325520.0,39.1686,39.2738,39.1686,39.2588,325520.0
2022-03-21 15:30:00,52.24,52.28,52.12,52.26,1042021.0,39.2588,39.2889,39.1686,39.2738,1042021.0
2022-03-22 09:30:00,53.26,53.96,53.2,53.54,1675915.0,40.0253,40.5514,39.9802,40.2358,1675915.0
2022-03-22 10:00:00,53.55,53.59,53.12,53.26,590829.0,40.2433,40.2733,39.9201,40.0253,590829.0
2022-03-22 10:30:00,53.26,53.26,52.93,53.01,510496.0,40.0253,40.0253,39.7773,39.8375,510496.0
2022-03-22 11:00:00,53.01,53.03,52.84,52.91,383569.0,39.8375,39.8525,39.7097,39.7623,383569.0
2022-03-22 11:30:00,52.91,53.17,52.85,53.14,456991.0,39.7623,39.9577,39.7172,39.9352,456991.0
2022-03-22 12:00:00,53.16,53.26,53.09,53.09,353357.0,39.9502,40.0253,39.8976,39.8976,353357.0
2022-03-22 12:30:00,53.1,53.3,53.06,53.3,309495.0,39.9051,40.0554,39.875,40.0554,309495.0
2022-03-22 13:00:00,53.3,53.42,53.28,53.28,276564.0,40.0554,40.1456,40.0404,40.0404,276564.0
2022-03-22 13:30:00,53.29,53.37,53.22,53.33,227832.0,40.0479,40.108,39.9953,40.0779,227832.0
2022-03-22 14:00:00,53.33,53.36,53.19,53.21,268276.0,40.0779,40.1005,39.9727,39.9878,268276.0
2022-03-22 14:30:00,53.21,53.32,53.14,53.19,275202.0,39.9878,40.0704,39.9352,39.9727,275202.0
2022-03-22 15:00:00,53.19,53.33,53.11,53.3,413332.0,39.9727,40.0779,39.9126,40.0554,413332.0
2022-03-22 15:30:00,53.3,53.38,53.21,53.32,1178988.0,40.0554,40.1155,39.9878,40.0704,1178988.0
2022-03-23 09:30:00,53.46,53.6,53.35,53.44,896836.0,40.1756,40.2808,40.093,40.1606,896836.0
2022-03-23 10:00:00,53.44,53.51,53.26,53.48,443527.0,40.1606,40.2132,40.0253,40.1907,443527.0
2022-03-23 10:30:00,53.48,53.51,53.14,53.16,416329.0,40.1907,40.2132,39.9352,39.9502,416329.0
2022-03-23 11:00:00,53.16,53.31,53.15,53.28,381649.0,39.9502,40.0629,39.9427,40.0404,381649.0
2022-03-23 11:30:00,53.27,53.28,53.16,53.23,271238.0,40.0329,40.0404,39.9502,40.0028,271238.0
2022-03-23 12:00:00,53.24,53.36,53.22,53.25,320693.0,40.0103,40.1005,39.9953,40.0178,320693.0
2022-03-23 12:30:00,53.26,53.3,53.19,53.23,339512.0,40.0253,40.0554,39.9727,40.0028,339512.0
2022-03-23 13:00:00,53.23,53.39,53.2,53.39,338704.0,40.0028,40.123,39.9802,40.123,338704.0
2022-03-23 13:30:00,53.4,53.44,53.29,53.32,426308.0,40.1305,40.1606,40.0479,40.0704,426308.0
2022-03-23 14:00:00,53.32,53.64,53.31,53.63,526319.0,40.0704,40.3109,40.0629,40.3034,526319.0
2022-03-23 14:30:00,53.63,53.64,53.41,53.55,415297.0,40.3034,40.3109,40.1381,40.2433,415297.0
2022-03-23 15:00:00,53.55,53.61,53.41,53.45,420319.0,40.2433,40.2884,40.1381,40.1681,420319.0
2022-03-23 15:30:00,53.45,53.46,53.13,53.2,1393335.0,40.1681,40.1756,39.9276,39.9802,1393335.0
2022-03-24 09:30:00,52.5,52.56,51.89,52.26,1624280.0,40.1305,40.1764,39.6643,39.9471,1624280.0
2022-03-24 10:00:00,52.25,52.6,52.19,52.53,722689.0,39.9394,40.207,39.8936,40.1535,722689.0
2022-03-24 10:30:00,52.53,52.6,52.43,52.52,499084.0,40.1535,40.207,40.077,40.1458,499084.0
2022-03-24 11:00:00,52.52,52.68,52.31,52.32,461201.0,40.1458,40.2681,39.9853,39.993,461201.0
2022-03-24 11:30:00,52.34,52.54,52.32,52.51,404828.0,40.0082,40.1611,39.993,40.1382,404828.0
2022-03-24 12:00:00,52.52,52.56,52.23,52.3,374364.0,40.1458,40.1764,39.9242,39.9777,374364.0
2022-03-24 12:30:00,52.29,52.45,52.26,52.43,231142.0,39.97,40.0923,39.9471,40.077,231142.0
2022-03-24 13:00:00,52.43,52.47,52.4,52.43,256664.0,40.077,40.1076,40.0541,40.077,256664.0
2022-03-24 13:30:00,52.43,52.47,52.34,52.44,248852.0,40.077,40.1076,40.0082,40.0847,248852.0
2022-03-24 14:00:00,52.45,52.52,52.37,52.39,272775.0,40.0923,40.1458,40.0312,40.0465,272775.0
2022-03-24 14:30:00,52.39,52.4,52.19,52.21,283915.0,40.0465,40.0541,39.8936,39.9089,283915.0
2022-03-24 15:00:00,52.21,52.48,52.14,52.44,735313.0,39.9089,40.1153,39.8554,40.0847,735313.0
2022-03-24 15:30:00,52.43,52.62,52.39,52.5,1116726.0,40.077,40.2223,40.0465,40.1305,1116726.0
2022-03-25 09:30:00,52.75,53.16,52.71,53.03,799416.0,40.3216,40.635,40.2911,40.5357,799416.0
2022-03-25 10:00:00,53.03,53.37,53.03,53.28,674706.0,40.5357,40.7956,40.5357,40.7268,674706.0
2022-03-25 10:30:00,53.28,53.28,53.13,53.22,295760.0,40.7268,40.7268,40.6121,40.6809,295760.0
2022-03-25 11:00:00,53.22,53.29,53.01,53.13,423179.0,40.6809,40.7344,40.5204,40.6121,423179.0
2022-03-25 11:30:00,53.13,53.31,53.06,53.2,363479.0,40.6121,40.7497,40.5586,40.6656,363479.0
2022-03-25 12:00:00,53.21,53.34,53.14,53.22,342046.0,40.6733,40.7726,40.6198,40.6809,342046.0
2022-03-25 12:30:00,53.22,53.32,53.19,53.22,317902.0,40.6809,40.7573,40.658,40.6809,317902.0
2022-03-25 13:00:00,53.23,53.28,53.16,53.28,287671.0,40.6886,40.7268,40.635,40.7268,287671.0
2022-03-25 13:30:00,53.28,53.4,53.23,53.37,322485.0,40.7268,40.8185,40.6886,40.7956,322485.0
2022-03-25 14:00:00,53.36,53.51,53.36,53.48,355645.0,40.7879,40.9026,40.7879,40.8797,355645.0
2022-03-25 14:30:00,53.49,53.64,53.45,53.58,299500.0,40.8873,41.002,40.8567,40.9561,299500.0
2022-03-25 15:00:00,53.57,53.58,53.49,53.56,256711.0,40.9484,40.9561,40.8873,40.9408,256711.0
2022-03-25 15:30:00,53.55,53.63,53.46,53.61,924630.0,40.9332,40.9943,40.8644,40.979,924630.0
2022-03-28 09:30:00,52.44,52.77,51.51,51.86,1544965.0,40.0847,40.3369,39.3738,39.6413,1544965.0
2022-03-28 10:00:00,51.85,52.36,51.76,52.16,706278.0,39.6337,40.0235,39.5649,39.8707,706278.0
2022-03-28 10:30:00,52.16,52.16,51.72,51.77,469730.0,39.8707,39.8707,39.5343,39.5725,469730.0
2022-03-28 11:00:00,51.77,51.83,51.71,51.75,300461.0,39.5725,39.6184,39.5267,39.5573,300461.0
2022-03-28 11:30:00,51.75,51.98,51.75,51.82,423507.0,39.5573,39.7331,39.5573,39.6108,423507.0
2022-03-28 12:00:00,51.81,52.07,51.8,51.96,333687.0,39.6031,39.8019,39.5955,39.7178,333687.0
2022-03-28 12:30:00,51.96,52.01,51.93,52.0,249681.0,39.7178,39.756,39.6948,39.7484,249681.0
2022-03-28 13:00:00,52.0,52.02,51.87,51.89,233143.0,39.7484,39.7636,39.649,39.6643,233143.0
2022-03-28 13:30:00,51.88,51.98,51.84,51.97,192597.0,39.6566,39.7331,39.626,39.7254,192597.0
2022-03-28 14:00:00,51.97,52.12,51.95,52.08,227225.0,39.7254,39.8401,39.7101,39.8095,227225.0
2022-03-28 14:30:00,52.08,52.2,52.07,52.12,283758.0,39.8095,39.9012,39.8019,39.8401,283758.0
2022-03-28 15:00:00,52.11,52.11,52.02,52.07,309483.0,39.8324,39.8324,39.7636,39.8019,309483.0
2022-03-28 15:30:00,52.07,52.22,52.01,52.02,1729823.0,39.8019,39.9165,39.756,39.7636,1729823.0
2022-03-29 09:30:00,51.81,52.04,51.55,51.68,1030362.0,39.6031,39.7789,39.4044,39.5037,1030362.0
2022-03-29 10:00:00,51.68,51.84,51.57,51.66,692003.0,39.5037,39.626,39.4197,39.4885,692003.0
2022-03-29 10:30:00,51.67,51.73,51.48,51.53,526309.0,39.4961,39.542,39.3509,39.3891,526309.0
2022-03-29 11:00:00,51.54,51.57,51.25,51.26,492249.0,39.3967,39.4197,39.1751,39.1827,492249.0
2022-03-29 11:30:00,51.26,51.42,51.25,51.39,368298.0,39.1827,39.305,39.1751,39.2821,368298.0
2022-03-29 12:00:00,51.39,51.41,51.28,51.36,203122.0,39.2821,39.2974,39.198,39.2591,203122.0
2022-03-29 12:30:00,51.35,51.37,51.24,51.3,254240.0,39.2515,39.2668,39.1674,39.2133,254240.0
2022-03-29 13:00:00,51.29,51.41,51.27,51.35,223278.0,39.2056,39.2974,39.1903,39.2515,223278.0
2022-03-29 13:30:00,51.35,51.36,51.19,51.23,261209.0,39.2515,39.2591,39.1292,39.1598,261209.0
2022-03-29 14:00:00,51.23,51.29,51.2,51.26,256520.0,39.1598,39.2056,39.1368,39.1827,256520.0
2022-03-29 14:30:00,51.27,51.44,51.25,51.39,325750.0,39.1903,39.3203,39.1751,39.2821,325750.0
2022-03-29 15:00:00,51.38,51.61,51.35,51.59,373415.0,39.2744,39.4502,39.2515,39.435,373415.0
2022-03-29 15:30:00,51.59,51.7,51.43,51.69,1385533.0,39.435,39.519,39.3126,39.5114,1385533.0
2022-03-30 09:30:00,51.71,51.89,51.43,51.59,852300.0,39.5267,39.6643,39.3126,39.435,852300.0
2022-03-30 10:00:00,51.59,51.77,51.47,51.63,442464.0,39.435,39.5725,39.3432,39.4655,442464.0
2022-03-30 10:30:00,51.64,51.94,51.58,51.93,328360.0,39.4732,39.7025,39.4273,39.6948,328360.0
2022-03-30 11:00:00,51.94,52.01,51.83,51.98,276076.0,39.7025,39.756,39.6184,39.7331,276076.0
2022-03-30 11:30:00,51.98,52.03,51.89,51.97,203692.0,39.7331,39.7713,39.6643,39.7254,203692.0
2022-03-30 12:00:00,51.98,51.99,51.71,51.76,235274.0,39.7331,39.7407,39.5267,39.5649,235274.0
2022-03-30 12:30:00,51.76,51.84,51.73,51.77,185676.0,39.5649,39.626,39.542,39.5725,185676.0
2022-03-30 13:00:00,51.77,51.86,51.73,51.79,262986.0,39.5725,39.6413,39.542,39.5878,262986.0
2022-03-30 13:30:00,51.78,51.83,51.7,51.8,194924.0,39.5802,39.6184,39.519,39.5955,194924.0
2022-03-30 14:00:00,51.8,51.92,51.8,51.88,193620.0,39.5955,39.6872,39.5955,39.6566,193620.0
2022-03-30 14:30:00,51.87,51.88,51.77,51.85,164488.0,39.649,39.6566,39.5725,39.6337,164488.0
2022-03-30 15:00:00,51.85,51.87,51.77,51.84,296459.0,39.6337,39.649,39.5725,39.626,296459.0
2022-03-30 15:30:00,51.83,52.05,51.81,52.05,868233.0,39.6184,39.7866,39.6031,39.7866,868233.0
2022-03-31 09:30:00,51.99,52.45,51.87,52.11,465534.0,39.7407,40.0923,39.649,39.8324,465534.0
2022-03-31 10:00:00,52.12,52.21,51.98,52.14,263765.0,39.8401,39.9089,39.7331,39.8554,263765.0
2022-03-31 10:30:00,52.14,52.25,52.09,52.15,240460.0,39.8554,39.9394,39.8171,39.863,240460.0
2022-03-31 11:00:00,52.15,52.37,52.15,52.28,229422.0,39.863,40.0312,39.863,39.9624,229422.0
2022-03-31 11:30:00,52.28,52.32,52.2,52.3,148869.0,39.9624,39.993,39.9012,39.9777,148869.0
2022-03-31 12:00:00,52.3,52.41,52.28,52.38,203360.0,39.9777,40.0618,39.9624,40.0388,203360.0
2022-03-31 12:30:00,52.38,52.45,52.34,52.41,188343.0,40.0388,40.0923,40.0082,40.0618,188343.0
2022-03-31 13:00:00,52.41,52.43,52.3,52.3,214373.0,40.0618,40.077,39.9777,39.9777,214373.0
2022-03-31 13:30:00,52.3,52.35,52.25,52.31,198613.0,39.9777,40.0159,39.9394,39.9853,198613.0
2022-03-31 14:00:00,52.3,52.43,52.26,52.3,251481.0,39.9777,40.077,39.9471,39.9777,251481.0
2022-03-31 14:30:00,52.3,52.44,52.3,52.44,192753.0,39.9777,40.0847,39.9777,40.0847,192753.0
2022-03-31 15:00:00,52.44,52.49,52.4,52.43,316239.0,40.0847,40.1229,40.0541,40.077,316239.0
2022-03-31 15:30:00,52.43,52.48,52.28,52.31,1370694.0,40.077,40.1153,39.9624,39.9853,1370694.0
2022-04-01 09:30:00,52.56,52.79,52.31,52.57,464450.0,40.1764,40.3522,39.9853,40.1841,464450.0
2022-04-01 10:00:00,52.56,52.75,52.32,52.33,309685.0,40.1764,40.3216,39.993,40.0006,309685.0
2022-04-01 10:30:00,52.33,52.34,52.14,52.24,257558.0,40.0006,40.0082,39.8554,39.9318,257558.0
2022-04-01 11:00:00,52.23,52.35,52.16,52.31,171770.0,39.9242,40.0159,39.8707,39.9853,171770.0
2022-04-01 11:30:00,52.3,52.36,52.2,52.25,177176.0,39.9777,40.0235,39.9012,39.9394,177176.0
2022-04-01 12:00:00,52.24,52.29,52.14,52.22,191906.0,39.9318,39.97,39.8554,39.9165,191906.0
2022-04-01 12:30:00,52.22,52.35,52.2,52.31,144024.0,39.9165,40.0159,39.9012,39.9853,144024.0
2022-04-01 13:00:00,52.3,52.34,52.22,52.26,143277.0,39.9777,40.0082,39.9165,39.9471,143277.0
2022-04-01 13:30:00,52.26,52.34,52.22,52.33,215701.0,39.9471,40.0082,39.9165,40.0006,215701.0
2022-04-01 14:00:00,52.33,52.48,52.32,52.47,218881.0,40.0006,40.1153,39.993,40.1076,218881.0
2022-04-01 14:30:00,52.47,52.54,52.41,52.5,374059.0,40.1076,40.1611,40.0618,40.1305,374059.0
2022-04-01 15:00:00,52.51,52.64,52.5,52.58,271320.0,40.1382,40.2376,40.1305,40.1917,271320.0
2022-04-01 15:30:00,52.58,52.77,52.5,52.71,886982.0,40.1917,40.3369,40.1305,40.2911,886982.0
2022-04-04 09:30:00,52.72,52.72,52.05,52.58,843071.0,40.2987,40.2987,39.7866,40.1917,843071.0
2022-04-04 10:00:00,52.58,52.7,52.41,52.65,344903.0,40.1917,40.2834,40.0618,40.2452,344903.0
2022-04-04 10:30:00,52.64,52.68,52.4,52.61,303053.0,40.2376,40.2681,40.0541,40.2146,303053.0
2022-04-04 11:00:00,52.62,52.64,52.49,52.53,222645.0,40.2223,40.2376,40.1229,40.1535,222645.0
2022-04-04 11:30:00,52.52,52.6,52.41,52.43,161290.0,40.1458,40.207,40.0618,40.077,161290.0
2022-04-04 12:00:00,52.43,52.51,52.38,52.38,200448.0,40.077,40.1382,40.0388,40.0388,200448.0
2022-04-04 12:30:00,52.39,52.4,52.3,52.38,163893.0,40.0465,40.0541,39.9777,40.0388,163893.0
2022-04-04 13:00:00,52.37,52.53,52.37,52.52,163521.0,40.0312,40.1535,40.0312,40.1458,163521.0
2022-04-04 13:30:00,52.53,52.63,52.52,52.61,165902.0,40.1535,40.2299,40.1458,40.2146,165902.0
2022-04-04 14:00:00,52.61,52.76,52.61,52.72,217678.0,40.2146,40.3293,40.2146,40.2987,217678.0
2022-04-04 14:30:00,52.72,52.72,52.6,52.69,141110.0,40.2987,40.2987,40.207,40.2758,141110.0
2022-04-04 15:00:00,52.68,52.76,52.66,52.7,212186.0,40.2681,40.3293,40.2529,40.2834,212186.0
2022-04-04 15:30:00,52.7,52.83,52.65,52.72,918708.0,40.2834,40.3828,40.2452,40.2987,918708.0
2022-04-05 09:30:00,52.47,53.28,52.39,53.15,757989.0,40.1076,40.7268,40.0465,40.6274,757989.0
2022-04-05 10:00:00,53.15,53.36,53.07,53.09,380229.0,40.6274,40.7879,40.5663,40.5815,380229.0
2022-04-05 10:30:00,53.08,53.26,53.0,53.08,325177.0,40.5739,40.7115,40.5127,40.5739,325177.0
2022-04-05 11:00:00,53.08,53.13,53.0,53.13,205870.0,40.5739,40.6121,40.5127,40.6121,205870.0
2022-04-05 11:30:00,53.14,53.23,52.99,53.02,263228.0,40.6198,40.6886,40.5051,40.528,263228.0
2022-04-05 12:00:00,53.01,53.18,52.98,53.11,219561.0,40.5204,40.6503,40.4975,40.5968,219561.0
2022-04-05 12:30:00,53.11,53.14,53.0,53.0,166204.0,40.5968,40.6198,40.5127,40.5127,166204.0
2022-04-05 13:00:00,52.98,53.11,52.97,53.05,212574.0,40.4975,40.5968,40.4898,40.551,212574.0
2022-04-05 13:30:00,53.05,53.1,53.01,53.04,153010.0,40.551,40.5892,40.5204,40.5433,153010.0
2022-04-05 14:00:00,53.04,53.16,53.01,53.12,247815.0,40.5433,40.635,40.5204,40.6045,247815.0
2022-04-05 14:30:00,53.13,53.15,53.05,53.07,149845.0,40.6121,40.6274,40.551,40.5663,149845.0
2022-04-05 15:00:00,53.07,53.13,52.96,52.97,346494.0,40.5663,40.6121,40.4822,40.4898,346494.0
2022-04-05 15:30:00,52.97,52.97,52.58,52.66,1284345.0,40.4898,40.4898,40.1917,40.2529,1284345.0
2022-04-06 09:30:00,53.42,53.6,53.2,53.58,854954.0,40.8338,40.9714,40.6656,40.9561,854954.0
2022-04-06 10:00:00,53.58,53.76,53.39,53.4,529037.0,40.9561,41.0937,40.8109,40.8185,529037.0
2022-04-06 10:30:00,53.4,53.49,53.28,53.28,244598.0,40.8185,40.8873,40.7268,40.7268,244598.0
2022-04-06 11:00:00,53.29,53.52,53.29,53.5,276411.0,40.7344,40.9102,40.7344,40.8949,276411.0
2022-04-06 11:30:00,53.5,53.76,53.5,53.72,331788.0,40.8949,41.0937,40.8949,41.0631,331788.0
2022-04-06 12:00:00,53.71,53.75,53.54,53.61,201824.0,41.0555,41.086,40.9255,40.979,201824.0
2022-04-06 12:30:00,53.62,53.66,53.55,53.6,162496.0,40.9867,41.0172,40.9332,40.9714,162496.0
2022-04-06 13:00:00,53.61,53.66,53.53,53.63,215923.0,40.979,41.0172,40.9179,40.9943,215923.0
2022-04-06 13:30:00,53.63,53.66,53.49,53.6,234815.0,40.9943,41.0172,40.8873,40.9714,234815.0
2022-04-06 14:00:00,53.59,53.66,53.43,53.48,358409.0,40.9637,41.0172,40.8414,40.8797,358409.0
2022-04-06 14:30:00,53.48,53.71,53.42,53.7,363314.0,40.8797,41.0555,40.8338,41.0478,363314.0
2022-04-06 15:00:00,53.69,53.79,53.6,53.64,466092.0,41.0402,41.1166,40.9714,41.002,466092.0
2022-04-06 15:30:00,53.64,53.87,53.61,53.83,1125481.0,41.002,41.1778,40.979,41.1472,1125481.0
2022-04-07 09:30:00,53.72,53.74,53.14,53.56,521874.0,41.0631,41.0784,40.6198,40.9408,521874.0
2022-04-07 10:00:00,53.57,53.65,53.32,53.32,300352.0,40.9484,41.0096,40.7573,40.7573,300352.0
2022-04-07 10:30:00,53.32,53.51,53.32,53.42,378110.0,40.7573,40.9026,40.7573,40.8338,378110.0
2022-04-07 11:00:00,53.41,53.46,53.3,53.32,289437.0,40.8261,40.8644,40.7421,40.7573,289437.0
2022-04-07 11:30:00,53.32,53.55,53.23,53.48,318325.0,40.7573,40.9332,40.6886,40.8797,318325.0
2022-04-07 12:00:00,53.49,53.53,53.4,53.43,178366.0,40.8873,40.9179,40.8185,40.8414,178366.0
2022-04-07 12:30:00,53.43,53.57,53.43,53.48,205026.0,40.8414,40.9484,40.8414,40.8797,205026.0
2022-04-07 13:00:00,53.48,53.58,53.45,53.49,179368.0,40.8797,40.9561,40.8567,40.8873,179368.0
2022-04-07 13:30:00,53.5,53.56,53.46,53.55,193784.0,40.8949,40.9408,40.8644,40.9332,193784.0
2022-04-07 14:00:00,53.54,53.66,53.47,53.6,184931.0,40.9255,41.0172,40.872,40.9714,184931.0
2022-04-07 14:30:00,53.58,53.74,53.53,53.73,200459.0,40.9561,41.0784,40.9179,41.0707,200459.0
2022-04-07 15:00:00,53.73,53.8,53.63,53.65,284930.0,41.0707,41.1243,40.9943,41.0096,284930.0
2022-04-07 15:30:00,53.65,53.79,53.64,53.75,829009.0,41.0096,41.1166,41.002,41.086,829009.0
2022-04-08 09:30:00,53.75,54.14,53.64,53.82,1182161.0,41.086,41.3841,41.002,41.1395,1182161.0
2022-04-08 10:00:00,53.82,53.98,53.75,53.84,403350.0,41.1395,41.2618,41.086,41.1548,403350.0
2022-04-08 10:30:00,53.83,54.19,53.8,54.19,444859.0,41.1472,41.4224,41.1243,41.4224,444859.0
2022-04-08 11:00:00,54.19,54.25,54.08,54.23,266696.0,41.4224,41.4682,41.3383,41.4529,266696.0
2022-04-08 11:30:00,54.23,54.27,54.16,54.16,246767.0,41.4529,41.4835,41.3994,41.3994,246767.0
2022-04-08 12:00:00,54.16,54.3,54.15,54.28,276540.0,41.3994,41.5065,41.3918,41.4912,276540.0
2022-04-08 12:30:00,54.29,54.31,54.18,54.23,227476.0,41.4988,41.5141,41.4147,41.4529,227476.0
2022-04-08 13:00:00,54.23,54.33,54.19,54.3,174157.0,41.4529,41.5294,41.4224,41.5065,174157.0
2022-04-08 13:30:00,54.3,54.37,54.2,54.28,214430.0,41.5065,41.56,41.43,41.4912,214430.0
2022-04-08 14:00:00,54.28,54.31,54.18,54.28,331975.0,41.4912,41.5141,41.4147,41.4912,331975.0
2022-04-08 14:30:00,54.28,54.3,54.23,54.28,241142.0,41.4912,41.5065,41.4529,41.4912,241142.0
2022-04-08 15:00:00,54.27,54.31,54.17,54.19,305705.0,41.4835,41.5141,41.4071,41.4224,305705.0
2022-04-08 15:30:00,54.19,54.21,54.02,54.11,1003730.0,41.4224,41.4377,41.2924,41.3612,1003730.0
2022-04-11 09:30:00,54.48,54.68,54.08,54.42,682019.0,41.644,41.7969,41.3383,41.5982,682019.0
2022-04-11 10:00:00,54.41,54.47,54.06,54.46,542483.0,41.5905,41.6364,41.323,41.6288,542483.0
2022-04-11 10:30:00,54.45,54.71,54.3,54.66,345165.0,41.6211,41.8199,41.5065,41.7816,345165.0
2022-04-11 11:00:00,54.65,54.76,54.59,54.66,279652.0,41.774,41.8581,41.7281,41.7816,279652.0
2022-04-11 11:30:00,54.66,54.74,54.61,54.65,225210.0,41.7816,41.8428,41.7434,41.774,225210.0
2022-04-11 12:00:00,54.65,54.69,54.58,54.63,220123.0,41.774,41.8046,41.7205,41.7587,220123.0
2022-04-11 12:30:00,54.62,54.68,54.5,54.54,194113.0,41.7511,41.7969,41.6593,41.6899,194113.0
2022-04-11 13:00:00,54.53,54.63,54.43,54.46,282951.0,41.6823,41.7587,41.6058,41.6288,282951.0
2022-04-11 13:30:00,54.45,54.67,54.38,54.58,245895.0,41.6211,41.7893,41.5676,41.7205,245895.0
2022-04-11 14:00:00,54.58,54.63,54.49,54.6,196504.0,41.7205,41.7587,41.6517,41.7358,196504.0
2022-04-11 14:30:00,54.6,54.7,54.57,54.64,259755.0,41.7358,41.8122,41.7128,41.7663,259755.0
2022-04-11 15:00:00,54.63,54.68,54.44,54.45,257502.0,41.7587,41.7969,41.6135,41.6211,257502.0
2022-04-11 15:30:00,54.45,54.56,54.39,54.45,747443.0,41.6211,41.7052,41.5752,41.6211,747443.0
2022-04-12 09:30:00,54.28,54.88,54.16,54.55,815763.0,41.4912,41.9498,41.3994,41.6976,815763.0
2022-04-12 10:00:00,54.55,54.63,54.36,54.55,389943.0,41.6976,41.7587,41.5523,41.6976,389943.0
2022-04-12 10:30:00,54.55,54.76,54.51,54.7,324851.0,41.6976,41.8581,41.667,41.8122,324851.0
2022-04-12 11:00:00,54.7,54.82,54.67,54.81,422554.0,41.8122,41.9039,41.7893,41.8963,422554.0
2022-04-12 11:30:00,54.81,54.87,54.72,54.85,408725.0,41.8963,41.9422,41.8275,41.9269,408725.0
2022-04-12 12:00:00,54.85,54.93,54.74,54.75,340429.0,41.9269,41.988,41.8428,41.8504,340429.0
2022-04-12 12:30:00,54.75,54.76,54.65,54.69,295524.0,41.8504,41.8581,41.774,41.8046,295524.0
2022-04-12 13:00:00,54.69,54.71,54.53,54.56,605224.0,41.8046,41.8199,41.6823,41.7052,605224.0
2022-04-12 13:30:00,54.55,54.75,54.54,54.66,371264.0,41.6976,41.8504,41.6899,41.7816,371264.0
2022-04-12 14:00:00,54.66,54.81,54.61,54.79,288037.0,41.7816,41.8963,41.7434,41.881,288037.0
2022-04-12 14:30:00,54.79,54.84,54.71,54.8,194025.0,41.881,41.9192,41.8199,41.8886,194025.0
2022-04-12 15:00:00,54.81,54.82,54.56,54.59,244697.0,41.8963,41.9039,41.7052,41.7281,244697.0
2022-04-12 15:30:00,54.59,54.95,54.5,54.91,1105495.0,41.7281,42.0033,41.6593,41.9727,1105495.0
2022-04-13 09:30:00,54.85,55.29,54.76,55.13,1204420.0,41.9269,42.2632,41.8581,42.1409,1204420.0
2022-04-13 10:00:00,55.13,55.33,54.97,55.03,1098179.0,42.1409,42.2938,42.0186,42.0645,1098179.0
2022-04-13 10:30:00,55.02,55.11,54.97,55.08,357076.0,42.0568,42.1256,42.0186,42.1027,357076.0
2022-04-13 11:00:00,55.07,55.09,54.89,54.9,311912.0,42.095,42.1103,41.9574,41.9651,311912.0
2022-04-13 11:30:00,54.9,54.95,54.67,54.71,331123.0,41.9651,42.0033,41.7893,41.8199,331123.0
2022-04-13 12:00:00,54.7,54.85,54.7,54.78,207257.0,41.8122,41.9269,41.8122,41.8734,207257.0
2022-04-13 12:30:00,54.78,54.87,54.75,54.76,190636.0,41.8734,41.9422,41.8504,41.8581,190636.0
2022-04-13 13:00:00,54.75,54.92,54.75,54.79,385284.0,41.8504,41.9804,41.8504,41.881,385284.0
2022-04-13 13:30:00,54.8,54.87,54.76,54.86,189065.0,41.8886,41.9422,41.8581,41.9345,189065.0
2022-04-13 14:00:00,54.86,54.87,54.77,54.79,200284.0,41.9345,41.9422,41.8657,41.881,200284.0
2022-04-13 14:30:00,54.79,54.84,54.75,54.76,251604.0,41.881,41.9192,41.8504,41.8581,251604.0
2022-04-13 15:00:00,54.77,54.81,54.74,54.77,357700.0,41.8657,41.8963,41.8428,41.8657,357700.0
2022-04-13 15:30:00,54.78,54.96,54.72,54.8,1244785.0,41.8734,42.011,41.8275,41.8886,1244785.0
2022-04-14 09:30:00,54.73,55.16,54.65,55.07,963117.0,41.8351,42.1638,41.774,42.095,963117.0
2022-04-14 10:00:00,55.07,55.11,54.96,55.04,381058.0,42.095,42.1256,42.011,42.0721,381058.0
2022-04-14 10:30:00,55.05,55.25,55.0,55.13,702673.0,42.0797,42.2326,42.0415,42.1409,702673.0
2022-04-14 11:00:00,55.13,55.17,55.03,55.07,386818.0,42.1409,42.1715,42.0645,42.095,386818.0
2022-04-14 11:30:00,55.06,55.15,55.01,55.14,201027.0,42.0874,42.1562,42.0492,42.1485,201027.0
2022-04-14 12:00:00,55.14,55.26,55.06,55.08,249831.0,42.1485,42.2403,42.0874,42.1027,249831.0
2022-04-14 12:30:00,55.08,55.17,55.06,55.14,327762.0,42.1027,42.1715,42.0874,42.1485,327762.0
2022-04-14 13:00:00,55.14,55.17,55.09,55.16,168943.0,42.1485,42.1715,42.1103,42.1638,168943.0
2022-04-14 13:30:00,55.16,55.21,55.12,55.16,263115.0,42.1638,42.202,42.1333,42.1638,263115.0
2022-04-14 14:00:00,55.16,55.17,55.08,55.15,263897.0,42.1638,42.1715,42.1027,42.1562,263897.0
2022-04-14 14:30:00,55.15,55.16,55.06,55.09,258998.0,42.1562,42.1638,42.0874,42.1103,258998.0
2022-04-14 15:00:00,55.08,55.1,54.99,55.1,521028.0,42.1027,42.118,42.0339,42.118,521028.0
2022-04-14 15:30:00,55.09,55.12,54.8,54.98,1674189.0,42.1103,42.1333,41.8886,42.0262,1674189.0
2022-04-18 09:30:00,54.91,55.17,54.81,54.99,621936.0,41.9727,42.1715,41.8963,42.0339,621936.0
2022-04-18 10:00:00,54.98,55.04,54.85,54.92,386655.0,42.0262,42.0721,41.9269,41.9804,386655.0
2022-04-18 10:30:00,54.92,55.09,54.91,54.96,316888.0,41.9804,42.1103,41.9727,42.011,316888.0
2022-04-18 11:00:00,54.95,55.02,54.87,54.96,266976.0,42.0033,42.0568,41.9422,42.011,266976.0
2022-04-18 11:30:00,54.95,54.98,54.81,54.84,184322.0,42.0033,42.0262,41.8963,41.9192,184322.0
2022-04-18 12:00:00,54.85,54.99,54.79,54.98,198696.0,41.9269,42.0339,41.881,42.0262,198696.0
2022-04-18 12:30:00,54.98,54.98,54.86,54.94,143581.0,42.0262,42.0262,41.9345,41.9957,143581.0
2022-04-18 13:00:00,54.95,54.99,54.78,54.93,217643.0,42.0033,42.0339,41.8734,41.988,217643.0
2022-04-18 13:30:00,54.93,54.96,54.85,54.89,247916.0,41.988,42.011,41.9269,41.9574,247916.0
2022-04-18 14:00:00,54.89,54.92,54.81,54.84,179709.0,41.9574,41.9804,41.8963,41.9192,179709.0
2022-04-18 14:30:00,54.84,54.89,54.76,54.84,227838.0,41.9192,41.9574,41.8581,41.9192,227838.0
2022-04-18 15:00:00,54.83,54.85,54.7,54.76,257141.0,41.9116,41.9269,41.8122,41.8581,257141.0
2022-04-18 15:30:00,54.75,54.75,54.59,54.6,982278.0,41.8504,41.8504,41.7281,41.7358,982278.0
2022-04-19 09:30:00,54.97,55.09,54.74,54.96,763376.0,42.0186,42.1103,41.8428,42.011,763376.0
2022-04-19 10:00:00,54.97,55.15,54.9,55.09,279638.0,42.0186,42.1562,41.9651,42.1103,279638.0
2022-04-19 10:30:00,55.1,55.11,54.9,54.97,369804.0,42.118,42.1256,41.9651,42.0186,369804.0
2022-04-19 11:00:00,54.97,55.11,54.93,55.09,271004.0,42.0186,42.1256,41.988,42.1103,271004.0
2022-04-19 11:30:00,55.08,55.12,54.98,55.05,264036.0,42.1027,42.1333,42.0262,42.0797,264036.0
2022-04-19 12:00:00,55.05,55.19,55.03,55.09,229565.0,42.0797,42.1868,42.0645,42.1103,229565.0
2022-04-19 12:30:00,55.1,55.14,55.03,55.04,130687.0,42.118,42.1485,42.0645,42.0721,130687.0
2022-04-19 13:00:00,55.04,55.09,55.02,55.05,167161.0,42.0721,42.1103,42.0568,42.0797,167161.0
2022-04-19 13:30:00,55.06,55.27,55.04,55.21,338407.0,42.0874,42.2479,42.0721,42.202,338407.0
2022-04-19 14:00:00,55.21,55.28,55.1,55.23,228696.0,42.202,42.2556,42.118,42.2173,228696.0
2022-04-19 14:30:00,55.24,55.25,55.16,55.21,175926.0,42.225,42.2326,42.1638,42.202,175926.0
2022-04-19 15:00:00,55.21,55.29,55.2,55.27,362020.0,42.202,42.2632,42.1944,42.2479,362020.0
2022-04-19 15:30:00,55.27,55.32,55.12,55.22,1068586.0,42.2479,42.2861,42.1333,42.2097,1068586.0
2022-04-20 09:30:00,55.34,55.48,55.02,55.04,908604.0,42.3014,42.4084,42.0568,42.0721,908604.0
2022-04-20 10:00:00,55.07,55.4,55.06,55.24,272303.0,42.095,42.3473,42.0874,42.225,272303.0
2022-04-20 10:30:00,55.23,55.34,55.18,55.26,298497.0,42.2173,42.3014,42.1791,42.2403,298497.0
2022-04-20 11:00:00,55.26,55.38,55.23,55.38,279289.0,42.2403,42.332,42.2173,42.332,279289.0
2022-04-20 11:30:00,55.38,55.51,55.36,55.46,216774.0,42.332,42.4314,42.3167,42.3931,216774.0
2022-04-20 12:00:00,55.45,55.54,55.36,55.36,236044.0,42.3855,42.4543,42.3167,42.3167,236044.0
2022-04-20 12:30:00,55.36,55.51,55.32,55.5,274306.0,42.3167,42.4314,42.2861,42.4237,274306.0
2022-04-20 13:00:00,55.51,55.56,55.46,55.48,235076.0,42.4314,42.4696,42.3931,42.4084,235076.0
2022-04-20 13:30:00,55.48,55.57,55.46,55.55,239800.0,42.4084,42.4772,42.3931,42.4619,239800.0
2022-04-20 14:00:00,55.54,55.6,55.42,55.48,234406.0,42.4543,42.5002,42.3626,42.4084,234406.0
2022-04-20 14:30:00,55.47,55.47,55.36,55.37,174637.0,42.4008,42.4008,42.3167,42.3244,174637.0
2022-04-20 15:00:00,55.37,55.48,55.34,55.45,368163.0,42.3244,42.4084,42.3014,42.3855,368163.0
2022-04-20 15:30:00,55.46,55.5,55.24,55.36,1125434.0,42.3931,42.4237,42.225,42.3167,1125434.0
2022-04-21 09:30:00,55.47,56.17,55.36,55.99,677211.0,42.4008,42.9359,42.3167,42.7983,677211.0
2022-04-21 10:00:00,56.0,56.41,56.0,56.25,491771.0,42.8059,43.1193,42.8059,42.997,491771.0
2022-04-21 10:30:00,56.24,56.49,56.22,56.42,265498.0,42.9894,43.1805,42.9741,43.127,265498.0
2022-04-21 11:00:00,56.41,56.59,56.34,56.56,340017.0,43.1193,43.2569,43.0658,43.234,340017.0
2022-04-21 11:30:00,56.55,56.83,56.53,56.77,470690.0,43.2263,43.4404,43.211,43.3945,470690.0
2022-04-21 12:00:00,56.77,56.95,56.69,56.95,437970.0,43.3945,43.5321,43.3333,43.5321,437970.0
2022-04-21 12:30:00,56.94,57.05,56.83,56.84,480072.0,43.5244,43.6085,43.4404,43.448,480072.0
2022-04-21 13:00:00,56.84,56.88,56.67,56.77,268760.0,43.448,43.4786,43.3181,43.3945,268760.0
2022-04-21 13:30:00,56.77,56.86,56.67,56.75,292732.0,43.3945,43.4633,43.3181,43.3792,292732.0
2022-04-21 14:00:00,56.75,57.03,56.68,56.98,493526.0,43.3792,43.5932,43.3257,43.555,493526.0
2022-04-21 14:30:00,56.98,56.99,56.72,56.75,356009.0,43.555,43.5627,43.3563,43.3792,356009.0
2022-04-21 15:00:00,56.73,56.75,56.59,56.73,424487.0,43.3639,43.3792,43.2569,43.3639,424487.0
2022-04-21 15:30:00,56.72,56.76,56.48,56.54,1019468.0,43.3563,43.3869,43.1728,43.2187,1019468.0
2022-04-22 09:30:00,56.5,56.65,56.03,56.12,610679.0,43.1881,43.3028,42.8288,42.8976,610679.0
2022-04-22 10:00:00,56.14,56.26,56.04,56.19,433030.0,42.9129,43.0047,42.8365,42.9512,433030.0
2022-04-22 10:30:00,56.19,56.29,56.05,56.18,661806.0,42.9512,43.0276,42.8441,42.9435,661806.0
2022-04-22 11:00:00,56.18,56.26,56.05,56.07,284142.0,42.9435,43.0047,42.8441,42.8594,284142.0
2022-04-22 11:30:00,56.07,56.09,55.91,55.94,275163.0,42.8594,42.8747,42.7371,42.7601,275163.0
2022-04-22 12:00:00,55.94,56.13,55.92,56.12,163903.0,42.7601,42.9053,42.7448,42.8976,163903.0
2022-04-22 12:30:00,56.12,56.22,56.09,56.09,193685.0,42.8976,42.9741,42.8747,42.8747,193685.0
2022-04-22 13:00:00,56.08,56.11,55.87,55.94,262595.0,42.8671,42.89,42.7065,42.7601,262595.0
2022-04-22 13:30:00,55.93,55.93,55.72,55.88,332567.0,42.7524,42.7524,42.5919,42.7142,332567.0
2022-04-22 14:00:00,55.87,55.91,55.77,55.9,162672.0,42.7065,42.7371,42.6301,42.7295,162672.0
2022-04-22 14:30:00,55.9,55.93,55.7,55.75,211868.0,42.7295,42.7524,42.5766,42.6148,211868.0
2022-04-22 15:00:00,55.75,55.86,55.62,55.83,299066.0,42.6148,42.6989,42.5154,42.676,299066.0
2022-04-22 15:30:00,55.82,56.0,55.47,55.54,983442.0,42.6683,42.8059,42.4008,42.4543,983442.0
2022-04-25 09:30:00,55.19,55.47,54.5,54.51,1082058.0,42.1868,42.4008,41.6593,41.667,1082058.0
2022-04-25 10:00:00,54.52,54.87,54.44,54.73,587672.0,41.6746,41.9422,41.6135,41.8351,587672.0
2022-04-25 10:30:00,54.73,55.11,54.73,54.78,437119.0,41.8351,42.1256,41.8351,41.8734,437119.0
2022-04-25 11:00:00,54.78,55.02,54.73,54.89,618117.0,41.8734,42.0568,41.8351,41.9574,618117.0
2022-04-25 11:30:00,54.88,54.89,54.42,54.69,388010.0,41.9498,41.9574,41.5982,41.8046,388010.0
2022-04-25 12:00:00,54.69,54.86,54.51,54.76,669954.0,41.8046,41.9345,41.667,41.8581,669954.0
2022-04-25 12:30:00,54.75,54.83,54.66,54.78,445020.0,41.8504,41.9116,41.7816,41.8734,445020.0
2022-04-25 13:00:00,54.79,54.85,54.68,54.75,346029.0,41.881,41.9269,41.7969,41.8504,346029.0
2022-04-25 13:30:00,54.75,54.86,54.59,54.86,248864.0,41.8504,41.9345,41.7281,41.9345,248864.0
2022-04-25 14:00:00,54.86,55.07,54.75,55.04,593167.0,41.9345,42.095,41.8504,42.0721,593167.0
2022-04-25 14:30:00,55.04,55.09,54.88,54.96,525536.0,42.0721,42.1103,41.9498,42.011,525536.0
2022-04-25 15:00:00,54.96,55.24,54.91,55.16,732078.0,42.011,42.225,41.9727,42.1638,732078.0
2022-04-25 15:30:00,55.14,55.42,55.08,55.25,1658365.0,42.1485,42.3626,42.1027,42.2326,1658365.0
2022-04-26 09:30:00,55.33,55.56,55.21,55.55,531314.0,42.2938,42.4696,42.202,42.4619,531314.0
2022-04-26 10:00:00,55.55,55.73,55.3,55.59,369189.0,42.4619,42.5995,42.2708,42.4925,369189.0
2022-04-26 10:30:00,55.58,55.59,55.31,55.45,371148.0,42.4849,42.4925,42.2785,42.3855,371148.0
2022-04-26 11:00:00,55.44,55.66,55.37,55.52,307878.0,42.3779,42.546,42.3244,42.439,307878.0
2022-04-26 11:30:00,55.52,55.65,55.48,55.54,276876.0,42.439,42.5384,42.4084,42.4543,276876.0
2022-04-26 12:00:00,55.54,55.62,55.48,55.56,278612.0,42.4543,42.5154,42.4084,42.4696,278612.0
2022-04-26 12:30:00,55.56,55.59,55.33,55.5,194066.0,42.4696,42.4925,42.2938,42.4237,194066.0
2022-04-26 13:00:00,55.5,55.53,55.29,55.3,238669.0,42.4237,42.4467,42.2632,42.2708,238669.0
2022-04-26 13:30:00,55.29,55.45,55.17,55.2,237905.0,42.2632,42.3855,42.1715,42.1944,237905.0
2022-04-26 14:00:00,55.19,55.28,55.11,55.21,314068.0,42.1868,42.2556,42.1256,42.202,314068.0
2022-04-26 14:30:00,55.2,55.25,55.12,55.23,277354.0,42.1944,42.2326,42.1333,42.2173,277354.0
2022-04-26 15:00:00,55.23,55.27,55.05,55.12,326943.0,42.2173,42.2479,42.0797,42.1333,326943.0
2022-04-26 15:30:00,55.11,55.16,54.86,54.88,928891.0,42.1256,42.1638,41.9345,41.9498,928891.0
2022-04-27 09:30:00,54.9,55.46,54.76,55.46,699196.0,41.9651,42.3931,41.8581,42.3931,699196.0
2022-04-27 10:00:00,55.46,55.62,55.05,55.11,492854.0,42.3931,42.5154,42.0797,42.1256,492854.0
2022-04-27 10:30:00,55.11,55.29,54.94,55.22,343195.0,42.1256,42.2632,41.9957,42.2097,343195.0
2022-04-27 11:00:00,55.22,55.44,55.08,55.42,302295.0,42.2097,42.3779,42.1027,42.3626,302295.0
2022-04-27 11:30:00,55.42,55.58,55.34,55.58,265474.0,42.3626,42.4849,42.3014,42.4849,265474.0
2022-04-27 12:00:00,55.57,55.65,55.48,55.56,241623.0,42.4772,42.5384,42.4084,42.4696,241623.0
2022-04-27 12:30:00,55.57,55.66,55.51,55.63,218561.0,42.4772,42.546,42.4314,42.5231,218561.0
2022-04-27 13:00:00,55.63,55.71,55.52,55.66,299572.0,42.5231,42.5842,42.439,42.546,299572.0
2022-04-27 13:30:00,55.66,55.68,55.52,55.61,242277.0,42.546,42.5613,42.439,42.5078,242277.0
2022-04-27 14:00:00,55.62,55.62,55.38,55.43,399432.0,42.5154,42.5154,42.332,42.3702,399432.0
2022-04-27 14:30:00,55.43,55.48,55.24,55.27,314735.0,42.3702,42.4084,42.225,42.2479,314735.0
2022-04-27 15:00:00,55.27,55.28,55.11,55.23,361382.0,42.2479,42.2556,42.1256,42.2173,361382.0
2022-04-27 15:30:00,55.22,55.29,54.8,54.91,1443334.0,42.2097,42.2632,41.8886,41.9727,1443334.0
2022-04-28 09:30:00,54.0,55.02,53.25,54.8,1192297.0,41.2771,42.0568,40.7038,41.8886,1192297.0
2022-04-28 10:00:00,54.8,54.98,54.51,54.71,339304.0,41.8886,42.0262,41.667,41.8199,339304.0
2022-04-28 10:30:00,54.73,55.0,54.69,54.9,355235.0,41.8351,42.0415,41.8046,41.9651,355235.0
2022-04-28 11:00:00,54.91,55.27,54.88,55.18,298446.0,41.9727,42.2479,41.9498,42.1791,298446.0
2022-04-28 11:30:00,55.18,55.37,55.0,55.24,264531.0,42.1791,42.3244,42.0415,42.225,264531.0
2022-04-28 12:00:00,55.25,55.26,55.05,55.14,263362.0,42.2326,42.2403,42.0797,42.1485,263362.0
2022-04-28 12:30:00,55.14,55.21,55.03,55.15,240373.0,42.1485,42.202,42.0645,42.1562,240373.0
2022-04-28 13:00:00,55.15,55.25,55.01,55.21,326871.0,42.1562,42.2326,42.0492,42.202,326871.0
2022-04-28 13:30:00,55.22,55.45,55.2,55.26,300912.0,42.2097,42.3855,42.1944,42.2403,300912.0
2022-04-28 14:00:00,55.25,55.37,55.16,55.17,247924.0,42.2326,42.3244,42.1638,42.1715,247924.0
2022-04-28 14:30:00,55.17,55.35,55.12,55.33,263657.0,42.1715,42.3091,42.1333,42.2938,263657.0
2022-04-28 15:00:00,55.33,55.35,55.04,55.07,384191.0,42.2938,42.3091,42.0721,42.095,384191.0
2022-04-28 15:30:00,55.08,55.25,54.96,55.23,1273193.0,42.1027,42.2326,42.011,42.2173,1273193.0
2022-04-29 09:30:00,55.95,56.99,55.84,56.89,1998198.0,42.7677,43.5627,42.6836,43.4862,1998198.0
2022-04-29 10:00:00,56.88,56.99,56.0,56.12,966966.0,43.4786,43.5627,42.8059,42.8976,966966.0
2022-04-29 10:30:00,56.12,56.12,55.64,55.96,405148.0,42.8976,42.8976,42.5307,42.7753,405148.0
2022-04-29 11:00:00,55.94,56.06,55.76,56.05,397974.0,42.7601,42.8518,42.6225,42.8441,397974.0
2022-04-29 11:30:00,56.04,56.43,55.98,56.34,581106.0,42.8365,43.1346,42.7906,43.0658,581106.0
2022-04-29 12:00:00,56.35,56.36,56.14,56.15,319188.0,43.0735,43.0811,42.9129,42.9206,319188.0
2022-04-29 12:30:00,56.15,56.15,55.76,55.83,295948.0,42.9206,42.9206,42.6225,42.676,295948.0
2022-04-29 13:00:00,55.83,56.03,55.79,55.95,242129.0,42.676,42.8288,42.6454,42.7677,242129.0
2022-04-29 13:30:00,55.95,56.1,55.75,55.8,255456.0,42.7677,42.8824,42.6148,42.653,255456.0
2022-04-29 14:00:00,55.79,56.0,55.68,55.96,327270.0,42.6454,42.8059,42.5613,42.7753,327270.0
2022-04-29 14:30:00,55.96,56.12,55.95,56.02,326107.0,42.7753,42.8976,42.7677,42.8212,326107.0
2022-04-29 15:00:00,56.01,56.01,55.68,55.87,436821.0,42.8136,42.8136,42.5613,42.7065,436821.0
2022-04-29 15:30:00,55.86,55.99,55.53,55.6,1381160.0,42.6989,42.7983,42.4467,42.5002,1381160.0
2022-05-02 09:30:00,56.09,56.16,55.38,55.53,855456.0,42.8747,42.9282,42.332,42.4467,855456.0
2022-05-02 10:00:00,55.52,56.36,55.47,56.19,1025526.0,42.439,43.0811,42.4008,42.9512,1025526.0
2022-05-02 10:30:00,56.2,56.32,56.03,56.14,539652.0,42.9588,43.0505,42.8288,42.9129,539652.0
2022-05-02 11:00:00,56.14,56.17,55.45,55.47,382967.0,42.9129,42.9359,42.3855,42.4008,382967.0
2022-05-02 11:30:00,55.46,55.57,55.28,55.48,446306.0,42.3931,42.4772,42.2556,42.4084,446306.0
2022-05-02 12:00:00,55.48,55.49,55.11,55.24,336710.0,42.4084,42.4161,42.1256,42.225,336710.0
2022-05-02 12:30:00,55.23,55.29,54.94,54.99,308195.0,42.2173,42.2632,41.9957,42.0339,308195.0
2022-05-02 13:00:00,55.0,55.17,54.91,55.04,368027.0,42.0415,42.1715,41.9727,42.0721,368027.0
2022-05-02 13:30:00,55.04,55.07,54.85,54.89,327593.0,42.0721,42.095,41.9269,41.9574,327593.0
2022-05-02 14:00:00,54.89,54.99,54.64,54.67,412578.0,41.9574,42.0339,41.7663,41.7893,412578.0
2022-05-02 14:30:00,54.66,54.67,54.47,54.59,496576.0,41.7816,41.7893,41.6364,41.7281,496576.0
2022-05-02 15:00:00,54.58,55.09,54.57,55.03,586281.0,41.7205,42.1103,41.7128,42.0645,586281.0
2022-05-02 15:30:00,55.02,55.41,55.01,55.37,1486503.0,42.0568,42.3549,42.0492,42.3244,1486503.0
2022-05-03 09:30:00,55.44,55.87,54.96,54.97,478758.0,42.3779,42.7065,42.011,42.0186,478758.0
2022-05-03 10:00:00,54.98,55.37,54.8,55.33,430906.0,42.0262,42.3244,41.8886,42.2938,430906.0
2022-05-03 10:30:00,55.33,55.55,55.32,55.53,428937.0,42.2938,42.4619,42.2861,42.4467,428937.0
2022-05-03 11:00:00,55.53,55.84,55.49,55.81,354833.0,42.4467,42.6836,42.4161,42.6607,354833.0
2022-05-03 11:30:00,55.82,55.97,55.74,55.75,402995.0,42.6683,42.783,42.6072,42.6148,402995.0
2022-05-03 12:00:00,55.74,55.82,55.54,55.61,339795.0,42.6072,42.6683,42.4543,42.5078,339795.0
2022-05-03 12:30:00,55.6,55.67,55.52,55.57,193571.0,42.5002,42.5537,42.439,42.4772,193571.0
2022-05-03 13:00:00,55.57,55.68,55.46,55.5,276698.0,42.4772,42.5613,42.3931,42.4237,276698.0
2022-05-03 13:30:00,55.5,55.55,55.36,55.4,216688.0,42.4237,42.4619,42.3167,42.3473,216688.0
2022-05-03 14:00:00,55.39,55.43,55.25,55.27,213168.0,42.3396,42.3702,42.2326,42.2479,213168.0
2022-05-03 14:30:00,55.26,55.43,55.21,55.37,291737.0,42.2403,42.3702,42.202,42.3244,291737.0
2022-05-03 15:00:00,55.38,55.43,55.25,55.27,326231.0,42.332,42.3702,42.2326,42.2479,326231.0
2022-05-03 15:30:00,55.27,55.51,55.13,55.4,1056139.0,42.2479,42.4314,42.1409,42.3473,1056139.0
2022-05-04 09:30:00,55.71,55.75,55.3,55.75,508570.0,42.5842,42.6148,42.2708,42.6148,508570.0
2022-05-04 10:00:00,55.74,55.9,55.67,55.8,299274.0,42.6072,42.7295,42.5537,42.653,299274.0
2022-05-04 10:30:00,55.8,55.86,55.69,55.77,250512.0,42.653,42.6989,42.569,42.6301,250512.0
2022-05-04 11:00:00,55.78,55.95,55.77,55.83,259884.0,42.6378,42.7677,42.6301,42.676,259884.0
2022-05-04 11:30:00,55.83,55.99,55.8,55.93,221652.0,42.676,42.7983,42.653,42.7524,221652.0
2022-05-04 12:00:00,55.92,55.98,55.77,55.78,286362.0,42.7448,42.7906,42.6301,42.6378,286362.0
2022-05-04 12:30:00,55.76,56.05,55.75,56.03,260449.0,42.6225,42.8441,42.6148,42.8288,260449.0
2022-05-04 13:00:00,56.03,56.05,55.76,55.77,186922.0,42.8288,42.8441,42.6225,42.6301,186922.0
2022-05-04 13:30:00,55.77,55.77,55.58,55.72,169196.0,42.6301,42.6301,42.4849,42.5919,169196.0
2022-05-04 14:00:00,55.74,56.01,55.59,55.89,333421.0,42.6072,42.8136,42.4925,42.7218,333421.0
2022-05-04 14:30:00,55.9,56.26,55.57,56.21,688296.0,42.7295,43.0047,42.4772,42.9664,688296.0
2022-05-04 15:00:00,56.2,56.27,56.1,56.26,549504.0,42.9588,43.0123,42.8824,43.0047,549504.0
2022-05-04 15:30:00,56.26,56.41,56.2,56.4,1106805.0,43.0047,43.1193,42.9588,43.1117,1106805.0
2022-05-05 09:30:00,56.45,56.62,56.29,56.5,768473.0,43.1499,43.2798,43.0276,43.1881,768473.0
2022-05-05 10:00:00,56.52,56.74,56.49,56.49,639308.0,43.2034,43.3716,43.1805,43.1805,639308.0
2022-05-05 10:30:00,56.49,56.74,56.23,56.39,406830.0,43.1805,43.3716,42.9817,43.104,406830.0
2022-05-05 11:00:00,56.38,56.5,56.11,56.28,358300.0,43.0964,43.1881,42.89,43.0199,358300.0
2022-05-05 11:30:00,56.28,56.46,55.89,55.89,306297.0,43.0199,43.1575,42.7218,42.7218,306297.0
2022-05-05 12:00:00,55.89,56.02,55.81,55.95,334132.0,42.7218,42.8212,42.6607,42.7677,334132.0
2022-05-05 12:30:00,55.94,56.03,55.8,55.98,418064.0,42.7601,42.8288,42.653,42.7906,418064.0
2022-05-05 13:00:00,56.0,56.26,55.99,56.26,302042.0,42.8059,43.0047,42.7983,43.0047,302042.0
2022-05-05 13:30:00,56.25,56.38,56.12,56.22,267513.0,42.997,43.0964,42.8976,42.9741,267513.0
2022-05-05 14:00:00,56.22,56.51,56.16,56.16,642995.0,42.9741,43.1958,42.9282,42.9282,642995.0
2022-05-05 14:30:00,56.16,56.19,55.9,56.0,427088.0,42.9282,42.9512,42.7295,42.8059,427088.0
2022-05-05 15:00:00,56.0,56.0,55.77,55.82,331675.0,42.8059,42.8059,42.6301,42.6683,331675.0
2022-05-05 15:30:00,55.83,56.04,55.63,55.96,1878693.0,42.676,42.8365,42.5231,42.7753,1878693.0
2022-05-06 09:30:00,55.69,56.22,55.59,55.76,654216.0,42.569,42.9741,42.4925,42.6225,654216.0
2022-05-06 10:00:00,55.76,56.14,55.61,56.04,640439.0,42.6225,42.9129,42.5078,42.8365,640439.0
2022-05-06 10:30:00,56.05,56.14,55.8,56.05,610838.0,42.8441,42.9129,42.653,42.8441,610838.0
2022-05-06 11:00:00,56.04,56.15,55.94,56.1,454808.0,42.8365,42.9206,42.7601,42.8824,454808.0
2022-05-06 11:30:00,56.1,56.11,55.9,56.0,589828.0,42.8824,42.89,42.7295,42.8059,589828.0
2022-05-06 12:00:00,56.0,56.21,55.94,56.18,487442.0,42.8059,42.9664,42.7601,42.9435,487442.0
2022-05-06 12:30:00,56.18,56.27,56.06,56.23,315371.0,42.9435,43.0123,42.8518,42.9817,315371.0
2022-05-06 13:00:00,56.24,56.45,56.18,56.41,436015.0,42.9894,43.1499,42.9435,43.1193,436015.0
2022-05-06 13:30:00,56.41,56.49,56.32,56.45,427036.0,43.1193,43.1805,43.0505,43.1499,427036.0
2022-05-06 14:00:00,56.44,56.54,56.24,56.25,393694.0,43.1422,43.2187,42.9894,42.997,393694.0
2022-05-06 14:30:00,56.26,56.52,56.21,56.44,404203.0,43.0047,43.2034,42.9664,43.1422,404203.0
2022-05-06 15:00:00,56.44,56.47,56.25,56.32,476126.0,43.1422,43.1652,42.997,43.0505,476126.0
2022-05-06 15:30:00,56.32,56.75,56.31,56.58,1565147.0,43.0505,43.3792,43.0429,43.2493,1565147.0
2022-05-09 09:30:00,56.5,56.61,55.83,56.61,799317.0,43.1881,43.2722,42.676,43.2722,799317.0
2022-05-09 10:00:00,56.63,56.82,56.45,56.82,673938.0,43.2875,43.4327,43.1499,43.4327,673938.0
2022-05-09 10:30:00,56.81,56.96,56.63,56.74,773964.0,43.4251,43.5397,43.2875,43.3716,773964.0
2022-05-09 11:00:00,56.75,56.9,56.49,56.52,553341.0,43.3792,43.4939,43.1805,43.2034,553341.0
2022-05-09 11:30:00,56.51,57.0,56.4,56.97,624233.0,43.1958,43.5703,43.1117,43.5474,624233.0
2022-05-09 12:00:00,56.97,57.03,55.12,55.99,2646524.0,43.5474,43.5932,42.1333,42.7983,2646524.0
2022-05-09 12:30:00,55.99,56.01,55.39,55.48,1451923.0,42.7983,42.8136,42.3396,42.4084,1451923.0
2022-05-09 13:00:00,55.48,55.87,55.41,55.82,738339.0,42.4084,42.7065,42.3549,42.6683,738339.0
2022-05-09 13:30:00,55.83,55.89,55.61,55.87,517944.0,42.676,42.7218,42.5078,42.7065,517944.0
2022-05-09 14:00:00,55.87,56.02,55.78,55.88,442583.0,42.7065,42.8212,42.6378,42.7142,442583.0
2022-05-09 14:30:00,55.86,55.89,55.68,55.75,473456.0,42.6989,42.7218,42.5613,42.6148,473456.0
2022-05-09 15:00:00,55.75,55.96,55.6,55.73,597445.0,42.6148,42.7753,42.5002,42.5995,597445.0
2022-05-09 15:30:00,55.71,55.71,55.16,55.28,2494036.0,42.5842,42.5842,42.1638,42.2556,2494036.0
2022-05-10 09:30:00,53.84,53.99,51.76,51.9,3967560.0,41.1548,41.2695,39.5649,39.6719,3967560.0
2022-05-10 10:00:00,51.9,52.06,51.42,51.47,2385909.0,39.6719,39.7942,39.305,39.3432,2385909.0
2022-05-10 10:30:00,51.47,51.49,51.05,51.28,2247778.0,39.3432,39.3585,39.0222,39.198,2247778.0
2022-05-10 11:00:00,51.27,51.33,50.93,51.19,1433176.0,39.1903,39.2362,38.9305,39.1292,1433176.0
2022-05-10 11:30:00,51.18,51.19,50.87,51.04,1065732.0,39.1216,39.1292,38.8846,39.0145,1065732.0
2022-05-10 12:00:00,51.05,51.06,50.76,50.79,1031193.0,39.0222,39.0298,38.8005,38.8234,1031193.0
2022-05-10 12:30:00,50.78,50.79,50.5,50.68,955983.0,38.8158,38.8234,38.6018,38.7394,955983.0
2022-05-10 13:00:00,50.68,50.81,50.36,50.48,996896.0,38.7394,38.8387,38.4948,38.5865,996896.0
2022-05-10 13:30:00,50.49,51.13,50.41,51.09,1097879.0,38.5941,39.0833,38.533,39.0528,1097879.0
2022-05-10 14:00:00,51.09,51.14,50.8,51.11,849481.0,39.0528,39.091,38.8311,39.068,849481.0
2022-05-10 14:30:00,51.1,51.2,50.97,51.16,806073.0,39.0604,39.1368,38.961,39.1063,806073.0
2022-05-10 15:00:00,51.17,51.42,51.17,51.39,1484663.0,39.1139,39.305,39.1139,39.2821,1484663.0
2022-05-10 15:30:00,51.38,51.62,51.28,51.59,2207398.0,39.2744,39.4579,39.198,39.435,2207398.0
2022-05-11 09:30:00,51.99,52.41,51.77,52.37,1627287.0,39.7407,40.0618,39.5725,40.0312,1627287.0
2022-05-11 10:00:00,52.37,52.48,51.97,52.32,1090878.0,40.0312,40.1153,39.7254,39.993,1090878.0
2022-05-11 10:30:00,52.32,52.75,52.29,52.48,1126940.0,39.993,40.3216,39.97,40.1153,1126940.0
2022-05-11 11:00:00,52.48,52.64,52.4,52.45,850273.0,40.1153,40.2376,40.0541,40.0923,850273.0
2022-05-11 11:30:00,52.45,52.65,52.45,52.52,546125.0,40.0923,40.2452,40.0923,40.1458,546125.0
2022-05-11 12:00:00,52.51,52.57,52.29,52.31,515662.0,40.1382,40.1841,39.97,39.9853,515662.0
2022-05-11 12:30:00,52.31,52.35,52.02,52.05,530106.0,39.9853,40.0159,39.7636,39.7866,530106.0
2022-05-11 13:00:00,52.05,52.17,51.93,52.01,548034.0,39.7866,39.8783,39.6948,39.756,548034.0
2022-05-11 13:30:00,52.0,52.16,51.89,51.92,461397.0,39.7484,39.8707,39.6643,39.6872,461397.0
2022-05-11 14:00:00,51.92,52.2,51.89,51.99,1034972.0,39.6872,39.9012,39.6643,39.7407,1034972.0
2022-05-11 14:30:00,52.0,52.18,51.95,52.07,704196.0,39.7484,39.8859,39.7101,39.8019,704196.0
2022-05-11 15:00:00,52.08,52.08,51.93,51.96,826631.0,39.8095,39.8095,39.6948,39.7178,826631.0
2022-05-11 15:30:00,51.96,52.01,51.54,51.69,2462653.0,39.7178,39.756,39.3967,39.5114,2462653.0
2022-05-12 09:30:00,52.2,52.75,52.18,52.57,1454885.0,39.9012,40.3216,39.8859,40.1841,1454885.0
2022-05-12 10:00:00,52.57,52.72,52.31,52.32,733987.0,40.1841,40.2987,39.9853,39.993,733987.0
2022-05-12 10:30:00,52.32,52.32,51.86,51.99,695358.0,39.993,39.993,39.6413,39.7407,695358.0
2022-05-12 11:00:00,52.0,52.23,51.8,51.9,848659.0,39.7484,39.9242,39.5955,39.6719,848659.0
2022-05-12 11:30:00,51.91,52.01,51.66,51.71,354187.0,39.6796,39.756,39.4885,39.5267,354187.0
2022-05-12 12:00:00,51.73,51.98,51.67,51.94,323939.0,39.542,39.7331,39.4961,39.7025,323939.0
2022-05-12 12:30:00,51.94,51.99,51.74,51.88,277493.0,39.7025,39.7407,39.5496,39.6566,277493.0
2022-05-12 13:00:00,51.88,52.05,51.79,52.05,512048.0,39.6566,39.7866,39.5878,39.7866,512048.0
2022-05-12 13:30:00,52.05,52.07,51.85,52.03,318800.0,39.7866,39.8019,39.6337,39.7713,318800.0
2022-05-12 14:00:00,52.03,52.14,51.93,51.98,388905.0,39.7713,39.8554,39.6948,39.7331,388905.0
2022-05-12 14:30:00,51.98,52.01,51.82,51.86,334983.0,39.7331,39.756,39.6108,39.6413,334983.0
2022-05-12 15:00:00,51.86,52.06,51.73,51.83,504007.0,39.6413,39.7942,39.542,39.6184,504007.0
2022-05-12 15:30:00,51.83,52.19,51.82,52.18,1649250.0,39.6184,39.8936,39.6108,39.8859,1649250.0
2022-05-13 09:30:00,52.46,52.7,52.28,52.63,708901.0,40.1,40.2834,39.9624,40.2299,708901.0
2022-05-13 10:00:00,52.63,52.75,52.46,52.71,464595.0,40.2299,40.3216,40.1,40.2911,464595.0
2022-05-13 10:30:00,52.71,52.79,52.5,52.77,362010.0,40.2911,40.3522,40.1305,40.3369,362010.0
2022-05-13 11:00:00,52.76,52.85,52.7,52.72,377607.0,40.3293,40.3981,40.2834,40.2987,377607.0
2022-05-13 11:30:00,52.73,52.79,52.62,52.76,371405.0,40.3064,40.3522,40.2223,40.3293,371405.0
2022-05-13 12:00:00,52.76,52.81,52.66,52.8,274118.0,40.3293,40.3675,40.2529,40.3599,274118.0
2022-05-13 12:30:00,52.8,52.85,52.71,52.85,257556.0,40.3599,40.3981,40.2911,40.3981,257556.0
2022-05-13 13:00:00,52.85,52.91,52.73,52.77,471398.0,40.3981,40.4439,40.3064,40.3369,471398.0
2022-05-13 13:30:00,52.77,52.86,52.66,52.69,259014.0,40.3369,40.4057,40.2529,40.2758,259014.0
2022-05-13 14:00:00,52.68,52.85,52.58,52.78,459605.0,40.2681,40.3981,40.1917,40.3446,459605.0
2022-05-13 14:30:00,52.78,52.89,52.74,52.87,297069.0,40.3446,40.4287,40.314,40.4134,297069.0
2022-05-13 15:00:00,52.87,53.02,52.85,52.99,490123.0,40.4134,40.528,40.3981,40.5051,490123.0
2022-05-13 15:30:00,52.99,53.1,52.85,53.05,1266881.0,40.5051,40.5892,40.3981,40.551,1266881.0
2022-05-16 09:30:00,53.21,53.35,53.08,53.25,701303.0,40.6733,40.7803,40.5739,40.7038,701303.0
2022-05-16 10:00:00,53.25,53.39,52.95,53.37,523639.0,40.7038,40.8109,40.4745,40.7956,523639.0
2022-05-16 10:30:00,53.37,53.51,53.31,53.5,358310.0,40.7956,40.9026,40.7497,40.8949,358310.0
2022-05-16 11:00:00,53.49,53.66,53.42,53.65,317324.0,40.8873,41.0172,40.8338,41.0096,317324.0
2022-05-16 11:30:00,53.65,53.87,53.58,53.77,344172.0,41.0096,41.1778,40.9561,41.1013,344172.0
2022-05-16 12:00:00,53.77,53.86,53.67,53.85,180751.0,41.1013,41.1701,41.0249,41.1625,180751.0
2022-05-16 12:30:00,53.85,54.08,53.83,53.91,289082.0,41.1625,41.3383,41.1472,41.2083,289082.0
2022-05-16 13:00:00,53.91,54.07,53.84,54.06,277915.0,41.2083,41.3306,41.1548,41.323,277915.0
2022-05-16 13:30:00,54.07,54.08,53.88,53.94,221724.0,41.3306,41.3383,41.1854,41.2313,221724.0
2022-05-16 14:00:00,53.95,54.1,53.91,54.1,212767.0,41.2389,41.3536,41.2083,41.3536,212767.0
2022-05-16 14:30:00,54.1,54.11,53.96,53.98,225552.0,41.3536,41.3612,41.2466,41.2618,225552.0
2022-05-16 15:00:00,53.98,54.08,53.82,53.89,377748.0,41.2618,41.3383,41.1395,41.1931,377748.0
2022-05-16 15:30:00,53.88,53.91,53.65,53.76,937395.0,41.1854,41.2083,41.0096,41.0937,937395.0
2022-05-17 09:30:00,54.02,54.21,53.62,53.97,830112.0,41.2924,41.4377,40.9867,41.2542,830112.0
2022-05-17 10:00:00,53.98,54.11,53.77,53.85,382368.0,41.2618,41.3612,41.1013,41.1625,382368.0
2022-05-17 10:30:00,53.86,54.21,53.84,54.15,329697.0,41.1701,41.4377,41.1548,41.3918,329697.0
2022-05-17 11:00:00,54.16,54.3,54.13,54.22,438171.0,41.3994,41.5065,41.3765,41.4453,438171.0
2022-05-17 11:30:00,54.22,54.27,54.04,54.11,238603.0,41.4453,41.4835,41.3077,41.3612,238603.0
2022-05-17 12:00:00,54.11,54.28,54.07,54.23,239199.0,41.3612,41.4912,41.3306,41.4529,239199.0
2022-05-17 12:30:00,54.23,54.4,54.2,54.38,256778.0,41.4529,41.5829,41.43,41.5676,256778.0
2022-05-17 13:00:00,54.38,54.46,54.29,54.39,227770.0,41.5676,41.6288,41.4988,41.5752,227770.0
2022-05-17 13:30:00,54.39,54.4,54.17,54.17,231150.0,41.5752,41.5829,41.4071,41.4071,231150.0
2022-05-17 14:00:00,54.19,54.22,53.91,54.01,299465.0,41.4224,41.4453,41.2083,41.2848,299465.0
2022-05-17 14:30:00,54.0,54.18,53.91,54.14,298177.0,41.2771,41.4147,41.2083,41.3841,298177.0
2022-05-17 15:00:00,54.14,54.27,54.06,54.23,359971.0,41.3841,41.4835,41.323,41.4529,359971.0
2022-05-17 15:30:00,54.23,54.33,54.13,54.25,974925.0,41.4529,41.5294,41.3765,41.4682,974925.0
2022-05-18 09:30:00,54.16,54.19,53.7,53.78,705122.0,41.3994,41.4224,41.0478,41.109,705122.0
2022-05-18 10:00:00,53.78,53.88,53.64,53.73,508432.0,41.109,41.1854,41.002,41.0707,508432.0
2022-05-18 10:30:00,53.74,54.04,53.74,53.93,479406.0,41.0784,41.3077,41.0784,41.2236,479406.0
2022-05-18 11:00:00,53.93,53.94,53.53,53.68,390335.0,41.2236,41.2313,40.9179,41.0325,390335.0
2022-05-18 11:30:00,53.67,53.75,53.55,53.62,221694.0,41.0249,41.086,40.9332,40.9867,221694.0
2022-05-18 12:00:00,53.62,53.81,53.61,53.74,456668.0,40.9867,41.1319,40.979,41.0784,456668.0
2022-05-18 12:30:00,53.74,53.81,53.69,53.74,241610.0,41.0784,41.1319,41.0402,41.0784,241610.0
2022-05-18 13:00:00,53.75,53.75,53.61,53.72,815407.0,41.086,41.086,40.979,41.0631,815407.0
2022-05-18 13:30:00,53.71,53.72,53.36,53.38,457485.0,41.0555,41.0631,40.7879,40.8032,457485.0
2022-05-18 14:00:00,53.38,53.5,53.31,53.48,329892.0,40.8032,40.8949,40.7497,40.8797,329892.0
2022-05-18 14:30:00,53.49,53.49,53.26,53.3,414054.0,40.8873,40.8873,40.7115,40.7421,414054.0
2022-05-18 15:00:00,53.3,53.39,53.23,53.26,370006.0,40.7421,40.8109,40.6886,40.7115,370006.0
2022-05-18 15:30:00,53.26,53.41,53.02,53.2,1662864.0,40.7115,40.8261,40.528,40.6656,1662864.0
2022-05-19 09:30:00,52.61,52.78,51.56,51.67,1091530.0,40.2146,40.3446,39.412,39.4961,1091530.0
2022-05-19 10:00:00,51.66,51.89,51.44,51.46,790179.0,39.4885,39.6643,39.3203,39.3356,790179.0
2022-05-19 10:30:00,51.45,51.66,51.35,51.38,798126.0,39.3279,39.4885,39.2515,39.2744,798126.0
2022-05-19 11:00:00,51.37,51.92,51.36,51.91,598209.0,39.2668,39.6872,39.2591,39.6796,598209.0
2022-05-19 11:30:00,51.92,52.18,51.84,51.92,558909.0,39.6872,39.8859,39.626,39.6872,558909.0
2022-05-19 12:00:00,51.93,51.94,51.53,51.58,423095.0,39.6948,39.7025,39.3891,39.4273,423095.0
2022-05-19 12:30:00,51.58,51.58,51.1,51.23,683597.0,39.4273,39.4273,39.0604,39.1598,683597.0
2022-05-19 13:00:00,51.23,51.35,51.14,51.29,374590.0,39.1598,39.2515,39.091,39.2056,374590.0
2022-05-19 13:30:00,51.29,51.48,51.13,51.41,430337.0,39.2056,39.3509,39.0833,39.2974,430337.0
2022-05-19 14:00:00,51.41,51.45,51.22,51.26,348534.0,39.2974,39.3279,39.1521,39.1827,348534.0
2022-05-19 14:30:00,51.25,51.44,51.18,51.39,478452.0,39.1751,39.3203,39.1216,39.2821,478452.0
2022-05-19 15:00:00,51.39,51.69,51.14,51.22,1109116.0,39.2821,39.5114,39.091,39.1521,1109116.0
2022-05-19 15:30:00,51.23,51.26,51.02,51.07,2115485.0,39.1598,39.1827,38.9992,39.0375,2115485.0
2022-05-20 09:30:00,51.38,51.69,51.19,51.68,899074.0,39.2744,39.5114,39.1292,39.5037,899074.0
2022-05-20 10:00:00,51.68,51.8,51.34,51.42,553345.0,39.5037,39.5955,39.2439,39.305,553345.0
2022-05-20 10:30:00,51.42,51.42,51.19,51.22,463386.0,39.305,39.305,39.1292,39.1521,463386.0
2022-05-20 11:00:00,51.21,51.21,51.06,51.12,500438.0,39.1445,39.1445,39.0298,39.0757,500438.0
2022-05-20 11:30:00,51.11,51.2,50.92,50.96,575081.0,39.068,39.1368,38.9228,38.9534,575081.0
2022-05-20 12:00:00,50.96,51.02,50.78,50.99,378978.0,38.9534,38.9992,38.8158,38.9763,378978.0
2022-05-20 12:30:00,50.98,51.04,50.92,50.96,605673.0,38.9687,39.0145,38.9228,38.9534,605673.0
2022-05-20 13:00:00,50.96,50.96,50.6,50.7,647904.0,38.9534,38.9534,38.6782,38.7546,647904.0
2022-05-20 13:30:00,50.7,50.99,50.69,50.87,582719.0,38.7546,38.9763,38.747,38.8846,582719.0
2022-05-20 14:00:00,50.88,51.03,50.87,51.0,524595.0,38.8922,39.0069,38.8846,38.984,524595.0
2022-05-20 14:30:00,51.0,51.19,50.92,51.01,608629.0,38.984,39.1292,38.9228,38.9916,608629.0
2022-05-20 15:00:00,51.01,51.05,50.86,51.02,764520.0,38.9916,39.0222,38.8769,38.9992,764520.0
2022-05-20 15:30:00,51.02,51.41,50.96,51.07,2973624.0,38.9992,39.2974,38.9534,39.0375,2973624.0
2022-05-23 09:30:00,51.56,52.14,51.56,51.86,808259.0,39.412,39.8554,39.412,39.6413,808259.0
2022-05-23 10:00:00,51.86,51.93,51.64,51.93,456685.0,39.6413,39.6948,39.4732,39.6948,456685.0
2022-05-23 10:30:00,51.95,52.06,51.85,51.93,414757.0,39.7101,39.7942,39.6337,39.6948,414757.0
2022-05-23 11:00:00,51.92,52.28,51.9,52.23,622203.0,39.6872,39.9624,39.6719,39.9242,622203.0
2022-05-23 11:30:00,52.23,52.32,52.11,52.16,378239.0,39.9242,39.993,39.8324,39.8707,378239.0
2022-05-23 12:00:00,52.16,52.16,52.0,52.02,287550.0,39.8707,39.8707,39.7484,39.7636,287550.0
2022-05-23 12:30:00,52.02,52.06,51.91,52.05,269103.0,39.7636,39.7942,39.6796,39.7866,269103.0
2022-05-23 13:00:00,52.04,52.15,52.01,52.13,301332.0,39.7789,39.863,39.756,39.8477,301332.0
2022-05-23 13:30:00,52.13,52.29,52.08,52.27,348944.0,39.8477,39.97,39.8095,39.9547,348944.0
2022-05-23 14:00:00,52.27,52.32,52.23,52.3,369916.0,39.9547,39.993,39.9242,39.9777,369916.0
2022-05-23 14:30:00,52.29,52.38,52.27,52.3,472490.0,39.97,40.0388,39.9547,39.9777,472490.0
2022-05-23 15:00:00,52.29,52.34,52.21,52.29,641399.0,39.97,40.0082,39.9089,39.97,641399.0
2022-05-23 15:30:00,52.3,52.42,52.05,52.13,1784857.0,39.9777,40.0694,39.7866,39.8477,1784857.0
2022-05-24 09:30:00,52.27,52.5,52.07,52.38,690405.0,39.9547,40.1305,39.8019,40.0388,690405.0
2022-05-24 10:00:00,52.38,52.5,52.06,52.14,353739.0,40.0388,40.1305,39.7942,39.8554,353739.0
2022-05-24 10:30:00,52.13,52.17,52.02,52.07,411544.0,39.8477,39.8783,39.7636,39.8019,411544.0
2022-05-24 11:00:00,52.06,52.18,52.06,52.13,350185.0,39.7942,39.8859,39.7942,39.8477,350185.0
2022-05-24 11:30:00,52.12,52.34,52.07,52.28,346163.0,39.8401,40.0082,39.8019,39.9624,346163.0
2022-05-24 12:00:00,52.28,52.51,52.22,52.38,316850.0,39.9624,40.1382,39.9165,40.0388,316850.0
2022-05-24 12:30:00,52.38,52.5,52.34,52.44,318638.0,40.0388,40.1305,40.0082,40.0847,318638.0
2022-05-24 13:00:00,52.44,52.54,52.34,52.54,270187.0,40.0847,40.1611,40.0082,40.1611,270187.0
2022-05-24 13:30:00,52.53,52.62,52.42,52.61,366276.0,40.1535,40.2223,40.0694,40.2146,366276.0
2022-05-24 14:00:00,52.62,52.7,52.51,52.65,473166.0,40.2223,40.2834,40.1382,40.2452,473166.0
2022-05-24 14:30:00,52.66,52.68,52.5,52.57,393681.0,40.2529,40.2681,40.1305,40.1841,393681.0
2022-05-24 15:00:00,52.56,52.85,52.55,52.85,807529.0,40.1764,40.3981,40.1688,40.3981,807529.0
2022-05-24 15:30:00,52.85,53.0,52.78,52.9,2458311.0,40.3981,40.5127,40.3446,40.4363,2458311.0
2022-05-25 09:30:00,53.07,53.15,52.74,52.98,798645.0,40.5663,40.6274,40.314,40.4975,798645.0
2022-05-25 10:00:00,52.99,53.08,52.91,52.97,403995.0,40.5051,40.5739,40.4439,40.4898,403995.0
2022-05-25 10:30:00,52.97,53.38,52.94,53.38,422608.0,40.4898,40.8032,40.4669,40.8032,422608.0
2022-05-25 11:00:00,53.38,53.63,53.31,53.63,355354.0,40.8032,40.9943,40.7497,40.9943,355354.0
2022-05-25 11:30:00,53.63,53.89,53.53,53.77,599913.0,40.9943,41.1931,40.9179,41.1013,599913.0
2022-05-25 12:00:00,53.77,53.83,53.48,53.53,338100.0,41.1013,41.1472,40.8797,40.9179,338100.0
2022-05-25 12:30:00,53.54,53.57,53.45,53.5,259963.0,40.9255,40.9484,40.8567,40.8949,259963.0
2022-05-25 13:00:00,53.5,53.57,53.35,53.55,383900.0,40.8949,40.9484,40.7803,40.9332,383900.0
2022-05-25 13:30:00,53.55,53.61,53.49,53.53,276302.0,40.9332,40.979,40.8873,40.9179,276302.0
2022-05-25 14:00:00,53.53,54.05,53.41,54.05,505952.0,40.9179,41.3154,40.8261,41.3154,505952.0
2022-05-25 14:30:00,54.05,54.08,53.89,53.97,476805.0,41.3154,41.3383,41.1931,41.2542,476805.0
2022-05-25 15:00:00,53.98,54.07,53.88,53.89,389621.0,41.2618,41.3306,41.1854,41.1931,389621.0
2022-05-25 15:30:00,53.9,53.96,53.75,53.91,1154466.0,41.2007,41.2466,41.086,41.2083,1154466.0
2022-05-26 09:30:00,53.89,54.49,53.89,54.38,603020.0,41.1931,41.6517,41.1931,41.5676,603020.0
2022-05-26 10:00:00,54.37,54.49,54.3,54.48,479490.0,41.56,41.6517,41.5065,41.644,479490.0
2022-05-26 10:30:00,54.49,54.73,54.48,54.53,333386.0,41.6517,41.8351,41.644,41.6823,333386.0
2022-05-26 11:00:00,54.52,54.63,54.51,54.54,291283.0,41.6746,41.7587,41.667,41.6899,291283.0
2022-05-26 11:30:00,54.55,54.56,54.44,54.54,271135.0,41.6976,41.7052,41.6135,41.6899,271135.0
2022-05-26 12:00:00,54.53,54.64,54.52,54.59,313468.0,41.6823,41.7663,41.6746,41.7281,313468.0
2022-05-26 12:30:00,54.59,54.79,54.58,54.78,441176.0,41.7281,41.881,41.7205,41.8734,441176.0
2022-05-26 13:00:00,54.77,54.89,54.72,54.76,353309.0,41.8657,41.9574,41.8275,41.8581,353309.0
2022-05-26 13:30:00,54.75,54.8,54.67,54.74,202796.0,41.8504,41.8886,41.7893,41.8428,202796.0
2022-05-26 14:00:00,54.74,54.83,54.72,54.73,190969.0,41.8428,41.9116,41.8275,41.8351,190969.0
2022-05-26 14:30:00,54.73,54.77,54.63,54.76,203432.0,41.8351,41.8657,41.7587,41.8581,203432.0
2022-05-26 15:00:00,54.76,54.77,54.61,54.7,268668.0,41.8581,41.8657,41.7434,41.8122,268668.0
2022-05-26 15:30:00,54.7,54.75,54.46,54.5,800148.0,41.8122,41.8504,41.6288,41.6593,800148.0
2022-05-27 09:30:00,54.62,54.76,54.52,54.63,579552.0,41.7511,41.8581,41.6746,41.7587,579552.0
2022-05-27 10:00:00,54.63,54.72,54.48,54.66,309594.0,41.7587,41.8275,41.644,41.7816,309594.0
2022-05-27 10:30:00,54.65,54.66,54.49,54.58,312142.0,41.774,41.7816,41.6517,41.7205,312142.0
2022-05-27 11:00:00,54.58,54.62,54.53,54.56,268141.0,41.7205,41.7511,41.6823,41.7052,268141.0
2022-05-27 11:30:00,54.56,54.58,54.44,54.55,229749.0,41.7052,41.7205,41.6135,41.6976,229749.0
2022-05-27 12:00:00,54.54,54.57,54.25,54.4,604123.0,41.6899,41.7128,41.4682,41.5829,604123.0
2022-05-27 12:30:00,54.4,54.44,54.26,54.29,219735.0,41.5829,41.6135,41.4759,41.4988,219735.0
2022-05-27 13:00:00,54.29,54.38,54.21,54.3,237989.0,41.4988,41.5676,41.4377,41.5065,237989.0
2022-05-27 13:30:00,54.3,54.37,54.2,54.27,218963.0,41.5065,41.56,41.43,41.4835,218963.0
2022-05-27 14:00:00,54.26,54.28,54.15,54.18,209658.0,41.4759,41.4912,41.3918,41.4147,209658.0
2022-05-27 14:30:00,54.18,54.21,54.11,54.19,254436.0,41.4147,41.4377,41.3612,41.4224,254436.0
2022-05-27 15:00:00,54.19,54.37,54.18,54.33,320314.0,41.4224,41.56,41.4147,41.5294,320314.0
2022-05-27 15:30:00,54.33,54.44,54.22,54.44,878761.0,41.5294,41.6135,41.4453,41.6135,878761.0
2022-05-31 09:30:00,54.3,54.31,53.51,53.74,993660.0,41.5065,41.5141,40.9026,41.0784,993660.0
2022-05-31 10:00:00,53.76,54.0,53.71,53.78,308901.0,41.0937,41.2771,41.0555,41.109,308901.0
2022-05-31 10:30:00,53.78,53.86,53.67,53.81,314037.0,41.109,41.1701,41.0249,41.1319,314037.0
2022-05-31 11:00:00,53.8,53.86,53.64,53.77,233068.0,41.1243,41.1701,41.002,41.1013,233068.0
2022-05-31 11:30:00,53.76,53.9,53.69,53.89,188334.0,41.0937,41.2007,41.0402,41.1931,188334.0
2022-05-31 12:00:00,53.9,53.95,53.82,53.87,203763.0,41.2007,41.2389,41.1395,41.1778,203763.0
2022-05-31 12:30:00,53.87,54.08,53.86,54.06,160637.0,41.1778,41.3383,41.1701,41.323,160637.0
2022-05-31 13:00:00,54.06,54.14,54.0,54.06,247616.0,41.323,41.3841,41.2771,41.323,247616.0
2022-05-31 13:30:00,54.05,54.34,54.05,54.34,200712.0,41.3154,41.537,41.3154,41.537,200712.0
2022-05-31 14:00:00,54.33,54.33,54.21,54.3,210264.0,41.5294,41.5294,41.4377,41.5065,210264.0
2022-05-31 14:30:00,54.3,54.36,54.1,54.16,303430.0,41.5065,41.5523,41.3536,41.3994,303430.0
2022-05-31 15:00:00,54.15,54.22,54.07,54.19,305735.0,41.3918,41.4453,41.3306,41.4224,305735.0
2022-05-31 15:30:00,54.19,54.24,54.03,54.09,1140345.0,41.4224,41.4606,41.3001,41.3459,1140345.0
2022-06-01 09:30:00,54.23,54.37,53.74,53.94,609616.0,41.4529,41.56,41.0784,41.2313,609616.0
2022-06-01 10:00:00,53.95,53.96,53.67,53.68,352045.0,41.2389,41.2466,41.0249,41.0325,352045.0
2022-06-01 10:30:00,53.68,53.77,53.44,53.6,390664.0,41.0325,41.1013,40.8491,40.9714,390664.0
2022-06-01 11:00:00,53.59,53.7,53.54,53.6,337304.0,40.9637,41.0478,40.9255,40.9714,337304.0
2022-06-01 11:30:00,53.6,53.63,53.43,53.5,241644.0,40.9714,40.9943,40.8414,40.8949,241644.0
2022-06-01 12:00:00,53.5,53.67,53.49,53.54,215127.0,40.8949,41.0249,40.8873,40.9255,215127.0
2022-06-01 12:30:00,53.54,53.66,53.52,53.62,196617.0,40.9255,41.0172,40.9102,40.9867,196617.0
2022-06-01 13:00:00,53.61,53.82,53.58,53.78,235637.0,40.979,41.1395,40.9561,41.109,235637.0
2022-06-01 13:30:00,53.79,53.91,53.76,53.87,214832.0,41.1166,41.2083,41.0937,41.1778,214832.0
2022-06-01 14:00:00,53.88,54.11,53.87,54.02,201521.0,41.1854,41.3612,41.1778,41.2924,201521.0
2022-06-01 14:30:00,54.02,54.14,54.0,54.05,217414.0,41.2924,41.3841,41.2771,41.3154,217414.0
2022-06-01 15:00:00,54.05,54.2,53.99,54.15,286640.0,41.3154,41.43,41.2695,41.3918,286640.0
2022-06-01 15:30:00,54.15,54.35,54.02,54.07,931080.0,41.3918,41.5447,41.2924,41.3306,931080.0
2022-06-02 09:30:00,54.17,54.25,53.13,53.17,601812.0,41.4071,41.4682,40.6121,40.6427,601812.0
2022-06-02 10:00:00,53.16,53.2,52.88,52.99,496010.0,40.635,40.6656,40.421,40.5051,496010.0
2022-06-02 10:30:00,52.99,53.29,52.95,53.27,295717.0,40.5051,40.7344,40.4745,40.7191,295717.0
2022-06-02 11:00:00,53.27,53.51,53.21,53.45,207764.0,40.7191,40.9026,40.6733,40.8567,207764.0
2022-06-02 11:30:00,53.45,53.68,53.38,53.6,262723.0,40.8567,41.0325,40.8032,40.9714,262723.0
2022-06-02 12:00:00,53.61,53.68,53.53,53.65,148077.0,40.979,41.0325,40.9179,41.0096,148077.0
2022-06-02 12:30:00,53.65,53.69,53.57,53.65,198877.0,41.0096,41.0402,40.9484,41.0096,198877.0
2022-06-02 13:00:00,53.65,53.66,53.53,53.54,242796.0,41.0096,41.0172,40.9179,40.9255,242796.0
2022-06-02 13:30:00,53.55,53.65,53.53,53.61,137522.0,40.9332,41.0096,40.9179,40.979,137522.0
2022-06-02 14:00:00,53.61,53.79,53.57,53.74,214124.0,40.979,41.1166,40.9484,41.0784,214124.0
2022-06-02 14:30:00,53.75,53.78,53.68,53.72,202749.0,41.086,41.109,41.0325,41.0631,202749.0
2022-06-02 15:00:00,53.71,53.97,53.7,53.97,269088.0,41.0555,41.2542,41.0478,41.2542,269088.0
2022-06-02 15:30:00,53.96,54.16,53.94,54.14,960214.0,41.2466,41.3994,41.2313,41.3841,960214.0
2022-06-03 09:30:00,54.05,54.37,53.77,53.79,508080.0,41.3154,41.56,41.1013,41.1166,508080.0
2022-06-03 10:00:00,53.8,53.94,53.67,53.88,345072.0,41.1243,41.2313,41.0249,41.1854,345072.0
2022-06-03 10:30:00,53.86,53.97,53.77,53.96,243553.0,41.1701,41.2542,41.1013,41.2466,243553.0
2022-06-03 11:00:00,53.95,53.96,53.78,53.82,158454.0,41.2389,41.2466,41.109,41.1395,158454.0
2022-06-03 11:30:00,53.82,53.86,53.71,53.84,148286.0,41.1395,41.1701,41.0555,41.1548,148286.0
2022-06-03 12:00:00,53.84,54.02,53.83,53.98,365922.0,41.1548,41.2924,41.1472,41.2618,365922.0
2022-06-03 12:30:00,53.99,54.07,53.94,54.04,117835.0,41.2695,41.3306,41.2313,41.3077,117835.0
2022-06-03 13:00:00,54.04,54.13,53.93,54.04,160537.0,41.3077,41.3765,41.2236,41.3077,160537.0
2022-06-03 13:30:00,54.04,54.04,53.91,53.91,121315.0,41.3077,41.3077,41.2083,41.2083,121315.0
2022-06-03 14:00:00,53.91,54.01,53.86,53.95,147717.0,41.2083,41.2848,41.1701,41.2389,147717.0
2022-06-03 14:30:00,53.94,53.94,53.78,53.87,156594.0,41.2313,41.2313,41.109,41.1778,156594.0
2022-06-03 15:00:00,53.88,53.92,53.79,53.91,227966.0,41.1854,41.216,41.1166,41.2083,227966.0
2022-06-03 15:30:00,53.91,53.93,53.69,53.82,725399.0,41.2083,41.2236,41.0402,41.1395,725399.0
2022-06-06 09:30:00,53.98,54.15,53.79,54.11,465315.0,41.2618,41.3918,41.1166,41.3612,465315.0
2022-06-06 10:00:00,54.1,54.16,53.96,53.96,253609.0,41.3536,41.3994,41.2466,41.2466,253609.0
2022-06-06 10:30:00,53.95,53.97,53.83,53.92,301474.0,41.2389,41.2542,41.1472,41.216,301474.0
2022-06-06 11:00:00,53.92,53.92,53.7,53.74,308595.0,41.216,41.216,41.0478,41.0784,308595.0
2022-06-06 11:30:00,53.75,53.82,53.72,53.79,178063.0,41.086,41.1395,41.0631,41.1166,178063.0
2022-06-06 12:00:00,53.79,53.83,53.61,53.64,176319.0,41.1166,41.1472,40.979,41.002,176319.0
2022-06-06 12:30:00,53.64,53.68,53.6,53.68,134354.0,41.002,41.0325,40.9714,41.0325,134354.0
2022-06-06 13:00:00,53.67,53.75,53.6,53.67,141958.0,41.0249,41.086,40.9714,41.0249,141958.0
2022-06-06 13:30:00,53.67,53.79,53.66,53.75,198400.0,41.0249,41.1166,41.0172,41.086,198400.0
2022-06-06 14:00:00,53.75,53.76,53.61,53.65,185576.0,41.086,41.0937,40.979,41.0096,185576.0
2022-06-06 14:30:00,53.65,53.68,53.6,53.66,234859.0,41.0096,41.0325,40.9714,41.0172,234859.0
2022-06-06 15:00:00,53.66,53.67,53.57,53.62,325517.0,41.0172,41.0249,40.9484,40.9867,325517.0
2022-06-06 15:30:00,53.63,53.64,53.5,53.57,1111079.0,40.9943,41.002,40.8949,40.9484,1111079.0
2022-06-07 09:30:00,53.27,53.43,53.01,53.16,642595.0,40.7191,40.8414,40.5204,40.635,642595.0
2022-06-07 10:00:00,53.17,53.53,53.16,53.52,299408.0,40.6427,40.9179,40.635,40.9102,299408.0
2022-06-07 10:30:00,53.53,53.68,53.5,53.63,287928.0,40.9179,41.0325,40.8949,40.9943,287928.0
2022-06-07 11:00:00,53.63,53.74,53.58,53.63,153063.0,40.9943,41.0784,40.9561,40.9943,153063.0
2022-06-07 11:30:00,53.62,53.64,53.51,53.53,129003.0,40.9867,41.002,40.9026,40.9179,129003.0
2022-06-07 12:00:00,53.53,53.58,53.38,53.48,233593.0,40.9179,40.9561,40.8032,40.8797,233593.0
2022-06-07 12:30:00,53.48,53.61,53.47,53.6,142499.0,40.8797,40.979,40.872,40.9714,142499.0
2022-06-07 13:00:00,53.61,53.73,53.59,53.7,139364.0,40.979,41.0707,40.9637,41.0478,139364.0
2022-06-07 13:30:00,53.7,53.71,53.62,53.65,128504.0,41.0478,41.0555,40.9867,41.0096,128504.0
2022-06-07 14:00:00,53.65,53.83,53.64,53.79,152562.0,41.0096,41.1472,41.002,41.1166,152562.0
2022-06-07 14:30:00,53.8,53.84,53.72,53.83,176493.0,41.1243,41.1548,41.0631,41.1472,176493.0
2022-06-07 15:00:00,53.83,53.91,53.78,53.91,221479.0,41.1472,41.2083,41.109,41.2083,221479.0
2022-06-07 15:30:00,53.9,54.06,53.89,54.01,794540.0,41.2007,41.323,41.1931,41.2848,794540.0
2022-06-08 09:30:00,52.05,52.25,50.07,50.37,5174221.0,39.7866,39.9394,38.2731,38.5024,5174221.0
2022-06-08 10:00:00,50.38,50.65,50.17,50.52,2220331.0,38.51,38.7164,38.3495,38.6171,2220331.0
2022-06-08 10:30:00,50.51,50.85,50.46,50.53,1215023.0,38.6094,38.8693,38.5712,38.6247,1215023.0
2022-06-08 11:00:00,50.54,50.78,50.35,50.63,958870.0,38.6323,38.8158,38.4871,38.7011,958870.0
2022-06-08 11:30:00,50.63,51.03,50.62,50.95,701834.0,38.7011,39.0069,38.6935,38.9457,701834.0
2022-06-08 12:00:00,50.94,50.96,50.45,50.52,1506517.0,38.9381,38.9534,38.5635,38.6171,1506517.0
2022-06-08 12:30:00,50.52,50.53,50.28,50.31,838969.0,38.6171,38.6247,38.4336,38.4565,838969.0
2022-06-08 13:00:00,50.32,50.39,50.12,50.31,820117.0,38.4642,38.5177,38.3113,38.4565,820117.0
2022-06-08 13:30:00,50.31,50.31,50.06,50.07,877230.0,38.4565,38.4565,38.2654,38.2731,877230.0
2022-06-08 14:00:00,50.06,50.23,50.0,50.15,1037600.0,38.2654,38.3954,38.2196,38.3342,1037600.0
2022-06-08 14:30:00,50.14,50.34,50.05,50.3,673515.0,38.3266,38.4795,38.2578,38.4489,673515.0
2022-06-08 15:00:00,50.3,50.3,50.06,50.09,1091924.0,38.4489,38.4489,38.2654,38.2884,1091924.0
2022-06-08 15:30:00,50.09,50.14,49.43,49.48,5374789.0,38.2884,38.3266,37.7839,37.8221,5374789.0
2022-06-09 09:30:00,49.52,50.32,49.51,49.58,2256929.0,37.8527,38.4642,37.845,37.8985,2256929.0
2022-06-09 10:00:00,49.58,49.69,49.08,49.19,1873112.0,37.8985,37.9826,37.5163,37.6004,1873112.0
2022-06-09 10:30:00,49.19,49.23,49.03,49.2,973556.0,37.6004,37.631,37.4781,37.6081,973556.0
2022-06-09 11:00:00,49.19,49.45,49.05,49.35,1007204.0,37.6004,37.7992,37.4934,37.7227,1007204.0
2022-06-09 11:30:00,49.34,49.48,49.23,49.37,808258.0,37.7151,37.8221,37.631,37.738,808258.0
2022-06-09 12:00:00,49.37,49.49,49.3,49.42,762850.0,37.738,37.8297,37.6845,37.7762,762850.0
2022-06-09 12:30:00,49.42,49.53,49.35,49.53,878761.0,37.7762,37.8603,37.7227,37.8603,878761.0
2022-06-09 13:00:00,49.54,49.68,49.36,49.37,522110.0,37.8679,37.975,37.7304,37.738,522110.0
2022-06-09 13:30:00,49.39,49.39,49.26,49.37,676548.0,37.7533,37.7533,37.6539,37.738,676548.0
2022-06-09 14:00:00,49.38,49.39,49.26,49.33,616124.0,37.7456,37.7533,37.6539,37.7074,616124.0
2022-06-09 14:30:00,49.33,49.36,49.09,49.09,1042732.0,37.7074,37.7304,37.524,37.524,1042732.0
2022-06-09 15:00:00,49.09,49.24,48.99,49.09,2160717.0,37.524,37.6386,37.4475,37.524,2160717.0
2022-06-09 15:30:00,49.09,49.1,48.64,48.66,3439682.0,37.524,37.5316,37.18,37.1953,3439682.0
2022-06-10 09:30:00,48.09,48.33,47.91,48.25,1946570.0,36.7596,36.943,36.622,36.8819,1946570.0
2022-06-10 10:00:00,48.24,48.34,48.1,48.28,724917.0,36.8742,36.9507,36.7672,36.9048,724917.0
2022-06-10 10:30:00,48.28,48.6,48.27,48.47,893947.0,36.9048,37.1494,36.8972,37.0501,893947.0
2022-06-10 11:00:00,48.48,48.75,48.43,48.52,739964.0,37.0577,37.2641,37.0195,37.0883,739964.0
2022-06-10 11:30:00,48.52,48.64,48.46,48.63,469591.0,37.0883,37.18,37.0424,37.1724,469591.0
2022-06-10 12:00:00,48.63,48.88,48.62,48.74,450916.0,37.1724,37.3635,37.1647,37.2564,450916.0
2022-06-10 12:30:00,48.74,48.8,48.65,48.79,377628.0,37.2564,37.3023,37.1876,37.2947,377628.0
2022-06-10 13:00:00,48.79,48.88,48.63,48.84,406144.0,37.2947,37.3635,37.1724,37.3329,406144.0
2022-06-10 13:30:00,48.85,48.97,48.75,48.96,489284.0,37.3405,37.4322,37.2641,37.4246,489284.0
2022-06-10 14:00:00,48.96,49.23,48.88,49.17,613943.0,37.4246,37.631,37.3635,37.5851,613943.0
2022-06-10 14:30:00,49.18,49.31,49.09,49.29,510131.0,37.5928,37.6921,37.524,37.6769,510131.0
2022-06-10 15:00:00,49.29,49.39,49.13,49.3,760646.0,37.6769,37.7533,37.5545,37.6845,760646.0
2022-06-10 15:30:00,49.3,49.37,48.94,48.94,1621648.0,37.6845,37.738,37.4093,37.4093,1621648.0
2022-06-13 09:30:00,47.94,48.44,47.47,47.67,2394867.0,36.6449,37.0271,36.2857,36.4385,2394867.0
2022-06-13 10:00:00,47.66,47.77,47.4,47.66,1299740.0,36.4309,36.515,36.2322,36.4309,1299740.0
2022-06-13 10:30:00,47.66,47.88,47.31,47.31,938364.0,36.4309,36.5991,36.1634,36.1634,938364.0
2022-06-13 11:00:00,47.3,47.51,47.13,47.41,818402.0,36.1557,36.3162,36.0258,36.2398,818402.0
2022-06-13 11:30:00,47.41,47.59,47.24,47.44,657011.0,36.2398,36.3774,36.1098,36.2627,657011.0
2022-06-13 12:00:00,47.44,47.63,47.37,47.57,585561.0,36.2627,36.408,36.2092,36.3621,585561.0
2022-06-13 12:30:00,47.57,47.75,47.44,47.46,560085.0,36.3621,36.4997,36.2627,36.278,560085.0
2022-06-13 13:00:00,47.46,47.49,47.2,47.25,483337.0,36.278,36.3009,36.0793,36.1175,483337.0
2022-06-13 13:30:00,47.25,47.44,47.15,47.32,563611.0,36.1175,36.2627,36.0411,36.171,563611.0
2022-06-13 14:00:00,47.33,47.5,47.3,47.46,505798.0,36.1786,36.3086,36.1557,36.278,505798.0
2022-06-13 14:30:00,47.46,47.71,47.43,47.5,823673.0,36.278,36.4691,36.2551,36.3086,823673.0
2022-06-13 15:00:00,47.51,47.74,47.39,47.41,965950.0,36.3162,36.492,36.2245,36.2398,965950.0
2022-06-13 15:30:00,47.41,47.45,47.0,47.17,2661539.0,36.2398,36.2704,35.9264,36.0563,2661539.0
2022-06-14 09:30:00,46.4,46.59,46.25,46.57,1067635.0,36.1573,36.3054,36.0405,36.2898,1067635.0
2022-06-14 10:00:00,46.56,46.6,46.34,46.42,667259.0,36.282,36.3132,36.1106,36.1729,667259.0
2022-06-14 10:30:00,46.41,46.58,46.3,46.48,744106.0,36.1651,36.2976,36.0794,36.2197,744106.0
2022-06-14 11:00:00,46.48,46.62,46.14,46.15,687313.0,36.2197,36.3288,35.9547,35.9625,687313.0
2022-06-14 11:30:00,46.16,46.24,45.94,46.02,592952.0,35.9703,36.0327,35.7989,35.8612,592952.0
2022-06-14 12:00:00,46.01,46.23,45.94,46.08,454453.0,35.8534,36.0249,35.7989,35.908,454453.0
2022-06-14 12:30:00,46.08,46.09,45.9,46.05,531777.0,35.908,35.9158,35.7677,35.8846,531777.0
2022-06-14 13:00:00,46.05,46.27,46.0,46.15,405697.0,35.8846,36.056,35.8456,35.9625,405697.0
2022-06-14 13:30:00,46.14,46.19,45.82,46.01,509622.0,35.9547,35.9937,35.7054,35.8534,509622.0
2022-06-14 14:00:00,46.01,46.12,45.83,45.94,349968.0,35.8534,35.9392,35.7132,35.7989,349968.0
2022-06-14 14:30:00,45.93,46.02,45.86,45.96,400544.0,35.7911,35.8612,35.7366,35.8145,400544.0
2022-06-14 15:00:00,45.95,46.14,45.9,46.11,771862.0,35.8067,35.9547,35.7677,35.9314,771862.0
2022-06-14 15:30:00,46.11,46.45,46.1,46.3,1865867.0,35.9314,36.1963,35.9236,36.0794,1865867.0
2022-06-15 09:30:00,46.66,46.96,46.57,46.88,882861.0,36.36,36.5937,36.2898,36.5314,882861.0
2022-06-15 10:00:00,46.87,46.89,46.52,46.63,971267.0,36.5236,36.5392,36.2509,36.3366,971267.0
2022-06-15 10:30:00,46.63,46.64,46.09,46.11,925345.0,36.3366,36.3444,35.9158,35.9314,925345.0
2022-06-15 11:00:00,46.11,46.19,45.63,45.65,1333408.0,35.9314,35.9937,35.5573,35.5729,1333408.0
2022-06-15 11:30:00,45.64,45.65,45.31,45.51,1439856.0,35.5651,35.5729,35.308,35.4638,1439856.0
2022-06-15 12:00:00,45.51,45.71,45.47,45.63,1229063.0,35.4638,35.6197,35.4326,35.5573,1229063.0
2022-06-15 12:30:00,45.63,45.77,45.48,45.51,1023608.0,35.5573,35.6664,35.4404,35.4638,1023608.0
2022-06-15 13:00:00,45.5,45.73,45.4,45.72,534886.0,35.456,35.6352,35.3781,35.6275,534886.0
2022-06-15 13:30:00,45.72,45.74,45.48,45.59,669186.0,35.6275,35.643,35.4404,35.5262,669186.0
2022-06-15 14:00:00,45.61,45.85,45.31,45.32,718432.0,35.5417,35.7288,35.308,35.3158,718432.0
2022-06-15 14:30:00,45.31,45.75,45.12,45.47,1901904.0,35.308,35.6508,35.1599,35.4326,1901904.0
2022-06-15 15:00:00,45.48,45.83,45.4,45.75,3708788.0,35.4404,35.7132,35.3781,35.6508,3708788.0
2022-06-15 15:30:00,45.75,45.9,45.49,45.66,2948538.0,35.6508,35.7677,35.4482,35.5807,2948538.0
2022-06-16 09:30:00,44.93,45.03,44.34,44.78,1777653.0,35.0118,35.0898,34.5521,34.895,1777653.0
2022-06-16 10:00:00,44.77,45.06,44.72,44.98,999303.0,34.8872,35.1131,34.8482,35.0508,999303.0
2022-06-16 10:30:00,44.98,45.07,44.75,44.76,763160.0,35.0508,35.1209,34.8716,34.8794,763160.0
2022-06-16 11:00:00,44.76,45.01,44.66,44.96,807445.0,34.8794,35.0742,34.8014,35.0352,807445.0
2022-06-16 11:30:00,44.95,45.05,44.84,45.01,911598.0,35.0274,35.1054,34.9417,35.0742,911598.0
2022-06-16 12:00:00,45.01,45.16,44.99,45.15,511323.0,35.0742,35.1911,35.0586,35.1833,511323.0
2022-06-16 12:30:00,45.16,45.21,45.05,45.19,556197.0,35.1911,35.23,35.1054,35.2145,556197.0
2022-06-16 13:00:00,45.19,45.38,45.09,45.33,540114.0,35.2145,35.3625,35.1365,35.3235,540114.0
2022-06-16 13:30:00,45.33,45.45,45.22,45.23,529120.0,35.3235,35.4171,35.2378,35.2456,529120.0
2022-06-16 14:00:00,45.23,45.37,45.21,45.28,451580.0,35.2456,35.3547,35.23,35.2846,451580.0
2022-06-16 14:30:00,45.27,45.31,45.1,45.19,622303.0,35.2768,35.308,35.1443,35.2145,622303.0
2022-06-16 15:00:00,45.19,45.48,45.17,45.39,835721.0,35.2145,35.4404,35.1989,35.3703,835721.0
2022-06-16 15:30:00,45.4,45.44,45.18,45.39,2471591.0,35.3781,35.4093,35.2067,35.3703,2471591.0
2022-06-17 09:30:00,45.78,45.78,45.1,45.39,2723509.0,35.6742,35.6742,35.1443,35.3703,2723509.0
2022-06-17 10:00:00,45.38,45.4,45.07,45.15,715642.0,35.3625,35.3781,35.1209,35.1833,715642.0
2022-06-17 10:30:00,45.15,45.25,45.05,45.23,636195.0,35.1833,35.2612,35.1054,35.2456,636195.0
2022-06-17 11:00:00,45.23,45.38,45.15,45.28,575753.0,35.2456,35.3625,35.1833,35.2846,575753.0
2022-06-17 11:30:00,45.29,45.43,45.14,45.24,558060.0,35.2924,35.4015,35.1755,35.2534,558060.0
2022-06-17 12:00:00,45.23,45.26,45.1,45.22,524255.0,35.2456,35.269,35.1443,35.2378,524255.0
2022-06-17 12:30:00,45.23,45.23,45.08,45.19,469207.0,35.2456,35.2456,35.1287,35.2145,469207.0
2022-06-17 13:00:00,45.19,45.45,45.15,45.42,452329.0,35.2145,35.4171,35.1833,35.3937,452329.0
2022-06-17 13:30:00,45.43,45.5,45.28,45.43,427564.0,35.4015,35.456,35.2846,35.4015,427564.0
2022-06-17 14:00:00,45.43,45.58,45.41,45.52,562588.0,35.4015,35.5184,35.3859,35.4716,562588.0
2022-06-17 14:30:00,45.51,45.74,45.5,45.59,510541.0,35.4638,35.643,35.456,35.5262,510541.0
2022-06-17 15:00:00,45.59,45.65,45.41,45.63,703249.0,35.5262,35.5729,35.3859,35.5573,703249.0
2022-06-17 15:30:00,45.63,45.72,45.32,45.33,2268388.0,35.5573,35.6275,35.3158,35.3235,2268388.0
2022-06-21 09:30:00,45.61,45.78,45.34,45.37,1226617.0,35.5417,35.6742,35.3313,35.3547,1226617.0
2022-06-21 10:00:00,45.36,45.49,45.2,45.36,852853.0,35.3469,35.4482,35.2222,35.3469,852853.0
2022-06-21 10:30:00,45.36,45.62,45.11,45.44,1471235.0,35.3469,35.5495,35.1521,35.4093,1471235.0
2022-06-21 11:00:00,45.43,45.57,45.34,45.46,664791.0,35.4015,35.5106,35.3313,35.4248,664791.0
2022-06-21 11:30:00,45.47,45.54,45.19,45.23,396555.0,35.4326,35.4872,35.2145,35.2456,396555.0
2022-06-21 12:00:00,45.24,45.28,45.13,45.26,318308.0,35.2534,35.2846,35.1677,35.269,318308.0
2022-06-21 12:30:00,45.26,45.32,45.17,45.27,304934.0,35.269,35.3158,35.1989,35.2768,304934.0
2022-06-21 13:00:00,45.27,45.28,45.05,45.09,607396.0,35.2768,35.2846,35.1054,35.1365,607396.0
2022-06-21 13:30:00,45.09,45.26,45.02,45.22,652829.0,35.1365,35.269,35.082,35.2378,652829.0
2022-06-21 14:00:00,45.22,45.49,45.18,45.48,498222.0,35.2378,35.4482,35.2067,35.4404,498222.0
2022-06-21 14:30:00,45.48,45.6,45.42,45.59,330917.0,35.4404,35.5339,35.3937,35.5262,330917.0
2022-06-21 15:00:00,45.59,45.67,45.57,45.61,351757.0,35.5262,35.5885,35.5106,35.5417,351757.0
2022-06-21 15:30:00,45.62,45.72,45.55,45.7,1117429.0,35.5495,35.6275,35.495,35.6119,1117429.0
2022-06-22 09:30:00,45.28,45.28,41.86,41.93,8807064.0,35.2846,35.2846,32.6195,32.6741,8807064.0
2022-06-22 10:00:00,41.93,42.13,41.0,41.5,7179401.0,32.6741,32.8299,31.9494,32.339,7179401.0
2022-06-22 10:30:00,41.5,42.07,41.49,41.88,3022470.0,32.339,32.7832,32.3312,32.6351,3022470.0
2022-06-22 11:00:00,41.88,42.01,41.52,41.87,2126652.0,32.6351,32.7364,32.3546,32.6273,2126652.0
2022-06-22 11:30:00,41.87,41.92,41.6,41.67,1237218.0,32.6273,32.6663,32.4169,32.4715,1237218.0
2022-06-22 12:00:00,41.66,41.81,41.51,41.59,1030968.0,32.4637,32.5806,32.3468,32.4091,1030968.0
2022-06-22 12:30:00,41.6,41.82,41.37,41.77,1777974.0,32.4169,32.5884,32.2377,32.5494,1777974.0
2022-06-22 13:00:00,41.77,41.78,41.27,41.41,1228519.0,32.5494,32.5572,32.1598,32.2689,1228519.0
2022-06-22 13:30:00,41.42,41.44,41.14,41.23,1596273.0,32.2767,32.2923,32.0585,32.1286,1596273.0
2022-06-22 14:00:00,41.23,41.56,41.1,41.48,1379940.0,32.1286,32.3858,32.0273,32.3234,1379940.0
2022-06-22 14:30:00,41.48,41.56,41.25,41.51,1056878.0,32.3234,32.3858,32.1442,32.3468,1056878.0
2022-06-22 15:00:00,41.5,41.67,41.39,41.46,1522311.0,32.339,32.4715,32.2533,32.3078,1522311.0
2022-06-22 15:30:00,41.46,41.67,41.4,41.48,3328916.0,32.3078,32.4715,32.2611,32.3234,3328916.0
2022-06-23 09:30:00,41.26,42.59,41.26,42.21,3125950.0,32.152,33.1884,32.152,32.8923,3125950.0
2022-06-23 10:00:00,42.21,42.4,41.89,42.01,1736417.0,32.8923,33.0403,32.6429,32.7364,1736417.0
2022-06-23 10:30:00,42.02,42.2,41.81,41.96,1432934.0,32.7442,32.8845,32.5806,32.6975,1432934.0
2022-06-23 11:00:00,41.96,42.11,41.9,41.93,788060.0,32.6975,32.8144,32.6507,32.6741,788060.0
2022-06-23 11:30:00,41.93,41.93,41.52,41.52,732759.0,32.6741,32.6741,32.3546,32.3546,732759.0
2022-06-23 12:00:00,41.52,41.79,41.41,41.77,711349.0,32.3546,32.565,32.2689,32.5494,711349.0
2022-06-23 12:30:00,41.77,42.14,41.76,42.0,801918.0,32.5494,32.8377,32.5416,32.7286,801918.0
2022-06-23 13:00:00,42.0,42.04,41.84,41.93,601457.0,32.7286,32.7598,32.604,32.6741,601457.0
2022-06-23 13:30:00,41.94,42.03,41.88,41.88,592895.0,32.6819,32.752,32.6351,32.6351,592895.0
2022-06-23 14:00:00,41.88,41.96,41.84,41.94,672838.0,32.6351,32.6975,32.604,32.6819,672838.0
2022-06-23 14:30:00,41.94,42.14,41.94,42.12,772320.0,32.6819,32.8377,32.6819,32.8221,772320.0
2022-06-23 15:00:00,42.12,42.37,42.09,42.23,852252.0,32.8221,33.017,32.7988,32.9079,852252.0
2022-06-23 15:30:00,42.23,42.54,42.21,42.5,2118292.0,32.9079,33.1494,32.8923,33.1183,2118292.0
2022-06-24 09:30:00,43.28,43.36,42.21,42.49,2675307.0,33.7261,33.7884,32.8923,33.1105,2675307.0
2022-06-24 10:00:00,42.5,43.12,42.49,43.12,936154.0,33.1183,33.6014,33.1105,33.6014,936154.0
2022-06-24 10:30:00,43.12,43.14,43.0,43.08,645816.0,33.6014,33.617,33.5079,33.5702,645816.0
2022-06-24 11:00:00,43.08,43.35,43.02,43.33,724660.0,33.5702,33.7806,33.5235,33.765,724660.0
2022-06-24 11:30:00,43.34,43.42,43.28,43.41,569123.0,33.7728,33.8352,33.7261,33.8274,569123.0
2022-06-24 12:00:00,43.41,43.69,43.14,43.34,1668268.0,33.8274,34.0456,33.617,33.7728,1668268.0
2022-06-24 12:30:00,43.34,43.61,43.33,43.57,809458.0,33.7728,33.9832,33.765,33.9521,809458.0
2022-06-24 13:00:00,43.57,43.83,43.56,43.82,902828.0,33.9521,34.1547,33.9443,34.1469,902828.0
2022-06-24 13:30:00,43.82,43.82,43.69,43.74,587423.0,34.1469,34.1469,34.0456,34.0845,587423.0
2022-06-24 14:00:00,43.74,43.74,43.57,43.59,347972.0,34.0845,34.0845,33.9521,33.9676,347972.0
2022-06-24 14:30:00,43.6,43.67,43.59,43.62,328099.0,33.9754,34.03,33.9676,33.991,328099.0
2022-06-24 15:00:00,43.62,43.73,43.6,43.66,509113.0,33.991,34.0767,33.9754,34.0222,509113.0
2022-06-24 15:30:00,43.66,43.79,43.14,43.42,3754586.0,34.0222,34.1235,33.617,33.8352,3754586.0
2022-06-27 09:30:00,43.56,44.0,43.41,43.71,1242012.0,33.9443,34.2871,33.8274,34.0612,1242012.0
2022-06-27 10:00:00,43.72,43.81,43.48,43.58,562222.0,34.0689,34.1391,33.8819,33.9599,562222.0
2022-06-27 10:30:00,43.58,43.69,43.47,43.54,577916.0,33.9599,34.0456,33.8741,33.9287,577916.0
2022-06-27 11:00:00,43.55,43.61,43.36,43.51,488356.0,33.9365,33.9832,33.7884,33.9053,488356.0
2022-06-27 11:30:00,43.51,43.6,43.42,43.59,503191.0,33.9053,33.9754,33.8352,33.9676,503191.0
2022-06-27 12:00:00,43.59,43.62,43.41,43.43,373424.0,33.9676,33.991,33.8274,33.843,373424.0
2022-06-27 12:30:00,43.43,43.44,43.31,43.39,421696.0,33.843,33.8508,33.7495,33.8118,421696.0
2022-06-27 13:00:00,43.39,43.39,43.24,43.31,539885.0,33.8118,33.8118,33.6949,33.7495,539885.0
2022-06-27 13:30:00,43.31,43.39,43.23,43.24,325995.0,33.7495,33.8118,33.6871,33.6949,325995.0
2022-06-27 14:00:00,43.25,43.31,43.2,43.23,308194.0,33.7027,33.7495,33.6637,33.6871,308194.0
2022-06-27 14:30:00,43.24,43.42,43.2,43.41,349573.0,33.6949,33.8352,33.6637,33.8274,349573.0
2022-06-27 15:00:00,43.4,43.47,43.26,43.44,458254.0,33.8196,33.8741,33.7105,33.8508,458254.0
2022-06-27 15:30:00,43.44,43.44,43.14,43.24,1937167.0,33.8508,33.8508,33.617,33.6949,1937167.0
2022-06-28 09:30:00,43.72,44.12,43.37,44.03,1206308.0,34.0689,34.3807,33.7962,34.3105,1206308.0
2022-06-28 10:00:00,44.03,44.04,43.76,43.79,553085.0,34.3105,34.3183,34.1001,34.1235,553085.0
2022-06-28 10:30:00,43.79,43.87,43.71,43.77,516219.0,34.1235,34.1858,34.0612,34.1079,516219.0
2022-06-28 11:00:00,43.77,43.79,43.51,43.53,495390.0,34.1079,34.1235,33.9053,33.9209,495390.0
2022-06-28 11:30:00,43.52,43.61,43.43,43.45,398390.0,33.9131,33.9832,33.843,33.8586,398390.0
2022-06-28 12:00:00,43.45,43.6,43.39,43.54,368795.0,33.8586,33.9754,33.8118,33.9287,368795.0
2022-06-28 12:30:00,43.54,43.55,43.42,43.44,303711.0,33.9287,33.9365,33.8352,33.8508,303711.0
2022-06-28 13:00:00,43.44,43.45,43.21,43.3,449488.0,33.8508,33.8586,33.6715,33.7417,449488.0
2022-06-28 13:30:00,43.29,43.29,43.19,43.27,255823.0,33.7339,33.7339,33.6559,33.7183,255823.0
2022-06-28 14:00:00,43.27,43.33,43.12,43.16,375694.0,33.7183,33.765,33.6014,33.6326,375694.0
2022-06-28 14:30:00,43.16,43.16,43.01,43.1,476306.0,33.6326,33.6326,33.5157,33.5858,476306.0
2022-06-28 15:00:00,43.09,43.21,43.07,43.13,628355.0,33.578,33.6715,33.5624,33.6092,628355.0
2022-06-28 15:30:00,43.13,43.25,43.06,43.21,1439631.0,33.6092,33.7027,33.5546,33.6715,1439631.0
2022-06-29 09:30:00,41.55,42.51,41.42,42.15,1714522.0,32.378,33.1261,32.2767,32.8455,1714522.0
2022-06-29 10:00:00,42.15,42.62,42.11,42.61,680263.0,32.8455,33.2118,32.8144,33.204,680263.0
2022-06-29 10:30:00,42.62,42.75,42.1,42.12,545036.0,33.2118,33.3131,32.8066,32.8221,545036.0
2022-06-29 11:00:00,42.12,42.13,41.88,41.91,574525.0,32.8221,32.8299,32.6351,32.6585,574525.0
2022-06-29 11:30:00,41.91,42.07,41.88,41.97,414625.0,32.6585,32.7832,32.6351,32.7053,414625.0
2022-06-29 12:00:00,41.97,42.01,41.75,41.77,466192.0,32.7053,32.7364,32.5338,32.5494,466192.0
2022-06-29 12:30:00,41.78,41.87,41.73,41.84,404353.0,32.5572,32.6273,32.5182,32.604,404353.0
2022-06-29 13:00:00,41.83,41.85,41.66,41.73,433119.0,32.5962,32.6117,32.4637,32.5182,433119.0
2022-06-29 13:30:00,41.73,41.94,41.65,41.91,536223.0,32.5182,32.6819,32.4559,32.6585,536223.0
2022-06-29 14:00:00,41.91,42.04,41.9,41.92,454382.0,32.6585,32.7598,32.6507,32.6663,454382.0
2022-06-29 14:30:00,41.92,41.94,41.81,41.88,403270.0,32.6663,32.6819,32.5806,32.6351,403270.0
2022-06-29 15:00:00,41.89,41.97,41.78,41.97,562168.0,32.6429,32.7053,32.5572,32.7053,562168.0
2022-06-29 15:30:00,41.97,41.97,41.66,41.75,1967171.0,32.7053,32.7053,32.4637,32.5338,1967171.0
2022-06-30 09:30:00,41.39,41.7,41.21,41.63,892545.0,32.2533,32.4949,32.113,32.4403,892545.0
2022-06-30 10:00:00,41.63,41.9,41.53,41.8,428946.0,32.4403,32.6507,32.3624,32.5728,428946.0
2022-06-30 10:30:00,41.8,41.93,41.65,41.86,396864.0,32.5728,32.6741,32.4559,32.6195,396864.0
2022-06-30 11:00:00,41.87,41.98,41.64,41.72,432998.0,32.6273,32.713,32.4481,32.5104,432998.0
2022-06-30 11:30:00,41.73,41.91,41.71,41.83,342555.0,32.5182,32.6585,32.5026,32.5962,342555.0
2022-06-30 12:00:00,41.83,41.94,41.71,41.91,433464.0,32.5962,32.6819,32.5026,32.6585,433464.0
2022-06-30 12:30:00,41.9,41.91,41.63,41.71,550872.0,32.6507,32.6585,32.4403,32.5026,550872.0
2022-06-30 13:00:00,41.72,41.76,41.63,41.73,328592.0,32.5104,32.5416,32.4403,32.5182,328592.0
2022-06-30 13:30:00,41.74,41.86,41.68,41.8,277261.0,32.526,32.6195,32.4793,32.5728,277261.0
2022-06-30 14:00:00,41.8,41.81,41.59,41.67,420550.0,32.5728,32.5806,32.4091,32.4715,420550.0
2022-06-30 14:30:00,41.68,41.76,41.56,41.61,382157.0,32.4793,32.5416,32.3858,32.4247,382157.0
2022-06-30 15:00:00,41.61,41.62,41.39,41.59,535099.0,32.4247,32.4325,32.2533,32.4091,535099.0
2022-06-30 15:30:00,41.59,41.82,41.47,41.81,1816484.0,32.4091,32.5884,32.3156,32.5806,1816484.0
2022-07-01 09:30:00,41.56,41.78,41.27,41.58,661481.0,32.3858,32.5572,32.1598,32.4013,661481.0
2022-07-01 10:00:00,41.58,41.63,41.37,41.5,430765.0,32.4013,32.4403,32.2377,32.339,430765.0
2022-07-01 10:30:00,41.49,41.58,41.37,41.5,272550.0,32.3312,32.4013,32.2377,32.339,272550.0
2022-07-01 11:00:00,41.5,41.67,41.46,41.58,318180.0,32.339,32.4715,32.3078,32.4013,318180.0
2022-07-01 11:30:00,41.59,41.67,41.53,41.58,252674.0,32.4091,32.4715,32.3624,32.4013,252674.0
2022-07-01 12:00:00,41.58,41.78,41.54,41.77,221618.0,32.4013,32.5572,32.3702,32.5494,221618.0
2022-07-01 12:30:00,41.78,41.87,41.72,41.76,312538.0,32.5572,32.6273,32.5104,32.5416,312538.0
2022-07-01 13:00:00,41.75,41.9,41.69,41.9,317527.0,32.5338,32.6507,32.4871,32.6507,317527.0
2022-07-01 13:30:00,41.9,42.05,41.86,42.0,338310.0,32.6507,32.7676,32.6195,32.7286,338310.0
2022-07-01 14:00:00,41.99,42.29,41.96,42.24,345300.0,32.7208,32.9546,32.6975,32.9157,345300.0
2022-07-01 14:30:00,42.24,42.32,42.09,42.19,263028.0,32.9157,32.978,32.7988,32.8767,263028.0
2022-07-01 15:00:00,42.19,42.23,42.08,42.15,265522.0,32.8767,32.9079,32.791,32.8455,265522.0
2022-07-01 15:30:00,42.15,42.3,42.14,42.25,1182011.0,32.8455,32.9624,32.8377,32.9234,1182011.0
2022-07-05 09:30:00,41.78,41.84,41.43,41.5,954978.0,32.5572,32.604,32.2845,32.339,954978.0
2022-07-05 10:00:00,41.51,41.54,41.26,41.3,569487.0,32.3468,32.3702,32.152,32.1832,569487.0
2022-07-05 10:30:00,41.3,41.44,41.06,41.07,423073.0,32.1832,32.2923,31.9961,32.0039,423073.0
2022-07-05 11:00:00,41.06,41.21,41.01,41.17,413675.0,31.9961,32.113,31.9572,32.0819,413675.0
2022-07-05 11:30:00,41.16,41.29,41.11,41.26,370203.0,32.0741,32.1754,32.0351,32.152,370203.0
2022-07-05 12:00:00,41.26,41.36,41.17,41.26,301883.0,32.152,32.2299,32.0819,32.152,301883.0
2022-07-05 12:30:00,41.26,41.28,41.08,41.14,409083.0,32.152,32.1676,32.0117,32.0585,409083.0
2022-07-05 13:00:00,41.15,41.26,41.11,41.18,294448.0,32.0663,32.152,32.0351,32.0896,294448.0
2022-07-05 13:30:00,41.18,41.27,41.07,41.23,427189.0,32.0896,32.1598,32.0039,32.1286,427189.0
2022-07-05 14:00:00,41.22,41.37,41.2,41.36,309659.0,32.1208,32.2377,32.1052,32.2299,309659.0
2022-07-05 14:30:00,41.36,41.51,41.35,41.48,309756.0,32.2299,32.3468,32.2221,32.3234,309756.0
2022-07-05 15:00:00,41.49,41.65,41.45,41.62,395351.0,32.3312,32.4559,32.3,32.4325,395351.0
2022-07-05 15:30:00,41.61,41.72,41.52,41.72,1092944.0,32.4247,32.5104,32.3546,32.5104,1092944.0
2022-07-06 09:30:00,42.29,42.46,41.65,41.68,1317868.0,32.9546,33.0871,32.4559,32.4793,1317868.0
2022-07-06 10:00:00,41.68,41.84,41.54,41.82,758879.0,32.4793,32.604,32.3702,32.5884,758879.0
2022-07-06 10:30:00,41.8,41.85,41.53,41.61,593776.0,32.5728,32.6117,32.3624,32.4247,593776.0
2022-07-06 11:00:00,41.61,41.62,41.32,41.41,423171.0,32.4247,32.4325,32.1987,32.2689,423171.0
2022-07-06 11:30:00,41.41,41.47,41.29,41.41,271282.0,32.2689,32.3156,32.1754,32.2689,271282.0
2022-07-06 12:00:00,41.41,41.42,41.19,41.26,375471.0,32.2689,32.2767,32.0974,32.152,375471.0
2022-07-06 12:30:00,41.26,41.26,41.17,41.21,302827.0,32.152,32.152,32.0819,32.113,302827.0
2022-07-06 13:00:00,41.22,41.4,41.11,41.11,495765.0,32.1208,32.2611,32.0351,32.0351,495765.0
2022-07-06 13:30:00,41.11,41.23,41.1,41.22,290865.0,32.0351,32.1286,32.0273,32.1208,290865.0
2022-07-06 14:00:00,41.23,41.4,41.12,41.38,594525.0,32.1286,32.2611,32.0429,32.2455,594525.0
2022-07-06 14:30:00,41.38,41.5,41.28,41.34,586653.0,32.2455,32.339,32.1676,32.2143,586653.0
2022-07-06 15:00:00,41.34,41.4,41.25,41.35,506421.0,32.2143,32.2611,32.1442,32.2221,506421.0
2022-07-06 15:30:00,41.36,41.4,41.07,41.13,1477734.0,32.2299,32.2611,32.0039,32.0507,1477734.0
2022-07-07 09:30:00,41.47,41.99,41.42,41.96,1032311.0,32.3156,32.7208,32.2767,32.6975,1032311.0
2022-07-07 10:00:00,41.97,41.97,41.48,41.54,555062.0,32.7053,32.7053,32.3234,32.3702,555062.0
2022-07-07 10:30:00,41.55,41.79,41.53,41.7,353872.0,32.378,32.565,32.3624,32.4949,353872.0
2022-07-07 11:00:00,41.7,41.74,41.57,41.68,414059.0,32.4949,32.526,32.3936,32.4793,414059.0
2022-07-07 11:30:00,41.69,41.76,41.61,41.65,354609.0,32.4871,32.5416,32.4247,32.4559,354609.0
2022-07-07 12:00:00,41.65,41.8,41.61,41.76,307459.0,32.4559,32.5728,32.4247,32.5416,307459.0
2022-07-07 12:30:00,41.76,41.81,41.65,41.72,272407.0,32.5416,32.5806,32.4559,32.5104,272407.0
2022-07-07 13:00:00,41.73,41.77,41.65,41.67,265302.0,32.5182,32.5494,32.4559,32.4715,265302.0
2022-07-07 13:30:00,41.67,41.79,41.65,41.74,222985.0,32.4715,32.565,32.4559,32.526,222985.0
2022-07-07 14:00:00,41.73,41.79,41.73,41.79,231462.0,32.5182,32.565,32.5182,32.565,231462.0
2022-07-07 14:30:00,41.79,41.86,41.77,41.84,330262.0,32.565,32.6195,32.5494,32.604,330262.0
2022-07-07 15:00:00,41.84,41.94,41.83,41.84,386651.0,32.604,32.6819,32.5962,32.604,386651.0
2022-07-07 15:30:00,41.84,41.91,41.76,41.8,1074655.0,32.604,32.6585,32.5416,32.5728,1074655.0
2022-07-08 09:30:00,41.29,41.71,41.23,41.48,727664.0,32.1754,32.5026,32.1286,32.3234,727664.0
2022-07-08 10:00:00,41.49,41.64,41.26,41.64,310461.0,32.3312,32.4481,32.152,32.4481,310461.0
2022-07-08 10:30:00,41.64,41.82,41.61,41.68,387792.0,32.4481,32.5884,32.4247,32.4793,387792.0
2022-07-08 11:00:00,41.68,41.74,41.53,41.69,355392.0,32.4793,32.526,32.3624,32.4871,355392.0
2022-07-08 11:30:00,41.7,41.72,41.54,41.58,237172.0,32.4949,32.5104,32.3702,32.4013,237172.0
2022-07-08 12:00:00,41.58,41.63,41.48,41.6,279116.0,32.4013,32.4403,32.3234,32.4169,279116.0
2022-07-08 12:30:00,41.6,41.62,41.37,41.39,221542.0,32.4169,32.4325,32.2377,32.2533,221542.0
2022-07-08 13:00:00,41.39,41.42,41.34,41.42,241568.0,32.2533,32.2767,32.2143,32.2767,241568.0
2022-07-08 13:30:00,41.42,41.58,41.4,41.57,268410.0,32.2767,32.4013,32.2611,32.3936,268410.0
2022-07-08 14:00:00,41.56,41.6,41.5,41.57,199295.0,32.3858,32.4169,32.339,32.3936,199295.0
2022-07-08 14:30:00,41.57,41.64,41.5,41.55,234986.0,32.3936,32.4481,32.339,32.378,234986.0
2022-07-08 15:00:00,41.55,41.64,41.55,41.62,395782.0,32.378,32.4481,32.378,32.4325,395782.0
2022-07-08 15:30:00,41.62,41.63,41.47,41.52,1089363.0,32.4325,32.4403,32.3156,32.3546,1089363.0
2022-07-11 09:30:00,41.76,42.93,41.65,42.53,2627446.0,32.5416,33.4533,32.4559,33.1416,2627446.0
2022-07-11 10:00:00,42.53,42.53,42.14,42.18,1063323.0,33.1416,33.1416,32.8377,32.8689,1063323.0
2022-07-11 10:30:00,42.18,42.25,42.02,42.12,583556.0,32.8689,32.9234,32.7442,32.8221,583556.0
2022-07-11 11:00:00,42.12,42.19,42.01,42.02,458569.0,32.8221,32.8767,32.7364,32.7442,458569.0
2022-07-11 11:30:00,42.02,42.03,41.78,41.87,348008.0,32.7442,32.752,32.5572,32.6273,348008.0
2022-07-11 12:00:00,41.87,41.94,41.81,41.88,323761.0,32.6273,32.6819,32.5806,32.6351,323761.0
2022-07-11 12:30:00,41.87,41.93,41.79,41.87,251539.0,32.6273,32.6741,32.565,32.6273,251539.0
2022-07-11 13:00:00,41.87,41.91,41.81,41.87,278030.0,32.6273,32.6585,32.5806,32.6273,278030.0
2022-07-11 13:30:00,41.87,41.99,41.86,41.93,293084.0,32.6273,32.7208,32.6195,32.6741,293084.0
2022-07-11 14:00:00,41.92,41.92,41.78,41.88,350023.0,32.6663,32.6663,32.5572,32.6351,350023.0
2022-07-11 14:30:00,41.88,41.93,41.84,41.87,399042.0,32.6351,32.6741,32.604,32.6273,399042.0
2022-07-11 15:00:00,41.86,41.89,41.78,41.87,388231.0,32.6195,32.6429,32.5572,32.6273,388231.0
2022-07-11 15:30:00,41.87,41.96,41.82,41.94,1166752.0,32.6273,32.6975,32.5884,32.6819,1166752.0
2022-07-12 09:30:00,42.03,42.49,41.94,42.45,778262.0,32.752,33.1105,32.6819,33.0793,778262.0
2022-07-12 10:00:00,42.45,43.33,42.35,42.75,1452201.0,33.0793,33.765,33.0014,33.3131,1452201.0
2022-07-12 10:30:00,42.75,42.85,42.64,42.68,440162.0,33.3131,33.391,33.2274,33.2585,440162.0
2022-07-12 11:00:00,42.68,42.78,42.55,42.71,371418.0,33.2585,33.3365,33.1572,33.2819,371418.0
2022-07-12 11:30:00,42.71,42.73,42.56,42.63,264372.0,33.2819,33.2975,33.165,33.2196,264372.0
2022-07-12 12:00:00,42.63,42.67,42.55,42.63,303931.0,33.2196,33.2507,33.1572,33.2196,303931.0
2022-07-12 12:30:00,42.63,42.72,42.61,42.68,233925.0,33.2196,33.2897,33.204,33.2585,233925.0
2022-07-12 13:00:00,42.68,42.68,42.51,42.59,257489.0,33.2585,33.2585,33.1261,33.1884,257489.0
2022-07-12 13:30:00,42.6,42.64,42.52,42.62,217968.0,33.1962,33.2274,33.1338,33.2118,217968.0
2022-07-12 14:00:00,42.63,42.78,42.62,42.68,328150.0,33.2196,33.3365,33.2118,33.2585,328150.0
2022-07-12 14:30:00,42.68,42.71,42.53,42.55,221282.0,33.2585,33.2819,33.1416,33.1572,221282.0
2022-07-12 15:00:00,42.54,42.54,42.31,42.35,436083.0,33.1494,33.1494,32.9702,33.0014,436083.0
2022-07-12 15:30:00,42.34,42.36,42.19,42.31,1183840.0,32.9936,33.0092,32.8767,32.9702,1183840.0
2022-07-13 09:30:00,42.09,42.46,42.08,42.15,688648.0,32.7988,33.0871,32.791,32.8455,688648.0
2022-07-13 10:00:00,42.15,42.18,41.89,41.98,478688.0,32.8455,32.8689,32.6429,32.713,478688.0
2022-07-13 10:30:00,41.97,42.25,41.95,42.17,540284.0,32.7053,32.9234,32.6897,32.8611,540284.0
2022-07-13 11:00:00,42.17,42.24,42.1,42.13,200422.0,32.8611,32.9157,32.8066,32.8299,200422.0
2022-07-13 11:30:00,42.12,42.2,42.03,42.16,231835.0,32.8221,32.8845,32.752,32.8533,231835.0
2022-07-13 12:00:00,42.17,42.26,42.1,42.25,182028.0,32.8611,32.9312,32.8066,32.9234,182028.0
2022-07-13 12:30:00,42.24,42.33,42.21,42.31,255236.0,32.9157,32.9858,32.8923,32.9702,255236.0
2022-07-13 13:00:00,42.32,42.43,42.16,42.2,293455.0,32.978,33.0637,32.8533,32.8845,293455.0
2022-07-13 13:30:00,42.2,42.23,42.1,42.22,211266.0,32.8845,32.9079,32.8066,32.9001,211266.0
2022-07-13 14:00:00,42.23,42.23,42.04,42.19,224713.0,32.9079,32.9079,32.7598,32.8767,224713.0
2022-07-13 14:30:00,42.2,42.28,42.1,42.23,255743.0,32.8845,32.9468,32.8066,32.9079,255743.0
2022-07-13 15:00:00,42.23,42.24,42.05,42.08,495499.0,32.9079,32.9157,32.7676,32.791,495499.0
2022-07-13 15:30:00,42.08,42.1,41.92,41.95,1146342.0,32.791,32.8066,32.6663,32.6897,1146342.0
2022-07-14 09:30:00,41.5,41.74,41.21,41.61,993410.0,32.339,32.526,32.113,32.4247,993410.0
2022-07-14 10:00:00,41.61,41.62,41.35,41.41,537597.0,32.4247,32.4325,32.2221,32.2689,537597.0
2022-07-14 10:30:00,41.42,41.48,41.35,41.41,438911.0,32.2767,32.3234,32.2221,32.2689,438911.0
2022-07-14 11:00:00,41.43,41.51,41.35,41.37,416742.0,32.2845,32.3468,32.2221,32.2377,416742.0
2022-07-14 11:30:00,41.37,41.55,41.34,41.48,229123.0,32.2377,32.378,32.2143,32.3234,229123.0
2022-07-14 12:00:00,41.48,41.49,41.33,41.38,385821.0,32.3234,32.3312,32.2065,32.2455,385821.0
2022-07-14 12:30:00,41.38,41.4,41.2,41.3,352374.0,32.2455,32.2611,32.1052,32.1832,352374.0
2022-07-14 13:00:00,41.29,41.43,41.22,41.33,304109.0,32.1754,32.2845,32.1208,32.2065,304109.0
2022-07-14 13:30:00,41.33,41.43,41.21,41.36,315568.0,32.2065,32.2845,32.113,32.2299,315568.0
2022-07-14 14:00:00,41.36,41.54,41.32,41.54,328979.0,32.2299,32.3702,32.1987,32.3702,328979.0
2022-07-14 14:30:00,41.54,41.58,41.49,41.55,230151.0,32.3702,32.4013,32.3312,32.378,230151.0
2022-07-14 15:00:00,41.55,41.62,41.44,41.62,312970.0,32.378,32.4325,32.2923,32.4325,312970.0
2022-07-14 15:30:00,41.62,41.68,41.55,41.63,989927.0,32.4325,32.4793,32.378,32.4403,989927.0
2022-07-15 09:30:00,42.24,42.28,41.54,41.56,808838.0,32.9157,32.9468,32.3702,32.3858,808838.0
2022-07-15 10:00:00,41.57,41.87,41.57,41.85,459939.0,32.3936,32.6273,32.3936,32.6117,459939.0
2022-07-15 10:30:00,41.85,41.95,41.71,41.85,302297.0,32.6117,32.6897,32.5026,32.6117,302297.0
2022-07-15 11:00:00,41.85,41.9,41.81,41.88,281468.0,32.6117,32.6507,32.5806,32.6351,281468.0
2022-07-15 11:30:00,41.88,41.89,41.71,41.75,246227.0,32.6351,32.6429,32.5026,32.5338,246227.0
2022-07-15 12:00:00,41.75,41.81,41.72,41.78,165997.0,32.5338,32.5806,32.5104,32.5572,165997.0
2022-07-15 12:30:00,41.77,41.79,41.72,41.73,184792.0,32.5494,32.565,32.5104,32.5182,184792.0
2022-07-15 13:00:00,41.73,41.83,41.73,41.8,216454.0,32.5182,32.5962,32.5182,32.5728,216454.0
2022-07-15 13:30:00,41.8,41.88,41.8,41.86,239637.0,32.5728,32.6351,32.5728,32.6195,239637.0
2022-07-15 14:00:00,41.86,41.99,41.82,41.93,260476.0,32.6195,32.7208,32.5884,32.6741,260476.0
2022-07-15 14:30:00,41.93,41.96,41.88,41.91,234899.0,32.6741,32.6975,32.6351,32.6585,234899.0
2022-07-15 15:00:00,41.91,42.03,41.91,41.95,358567.0,32.6585,32.752,32.6585,32.6897,358567.0
2022-07-15 15:30:00,41.95,42.08,41.94,42.0,1945831.0,32.6897,32.791,32.6819,32.7286,1945831.0
2022-07-18 09:30:00,42.33,42.61,42.2,42.33,848823.0,32.9858,33.204,32.8845,32.9858,848823.0
2022-07-18 10:00:00,42.34,42.44,42.25,42.41,305731.0,32.9936,33.0715,32.9234,33.0481,305731.0
2022-07-18 10:30:00,42.4,42.64,42.37,42.54,473722.0,33.0403,33.2274,33.017,33.1494,473722.0
2022-07-18 11:00:00,42.53,42.54,42.37,42.44,261224.0,33.1416,33.1494,33.017,33.0715,261224.0
2022-07-18 11:30:00,42.44,42.69,42.42,42.46,394498.0,33.0715,33.2663,33.0559,33.0871,394498.0
2022-07-18 12:00:00,42.47,42.47,42.31,42.34,259297.0,33.0949,33.0949,32.9702,32.9936,259297.0
2022-07-18 12:30:00,42.34,42.43,42.25,42.28,198343.0,32.9936,33.0637,32.9234,32.9468,198343.0
2022-07-18 13:00:00,42.27,42.4,42.26,42.38,296388.0,32.939,33.0403,32.9312,33.0247,296388.0
2022-07-18 13:30:00,42.37,42.52,42.34,42.38,225236.0,33.017,33.1338,32.9936,33.0247,225236.0
2022-07-18 14:00:00,42.38,42.44,42.29,42.3,250317.0,33.0247,33.0715,32.9546,32.9624,250317.0
2022-07-18 14:30:00,42.3,42.37,42.27,42.34,201443.0,32.9624,33.017,32.939,32.9936,201443.0
2022-07-18 15:00:00,42.34,42.45,42.32,42.39,291588.0,32.9936,33.0793,32.978,33.0325,291588.0
2022-07-18 15:30:00,42.38,42.39,42.06,42.27,1301121.0,33.0247,33.0325,32.7754,32.939,1301121.0
2022-07-19 09:30:00,42.66,43.05,42.66,42.74,549917.0,33.2429,33.5468,33.2429,33.3053,549917.0
2022-07-19 10:00:00,42.73,42.81,42.63,42.63,287336.0,33.2975,33.3598,33.2196,33.2196,287336.0
2022-07-19 10:30:00,42.64,42.78,42.6,42.75,221181.0,33.2274,33.3365,33.1962,33.3131,221181.0
2022-07-19 11:00:00,42.76,42.85,42.67,42.73,223279.0,33.3209,33.391,33.2507,33.2975,223279.0
2022-07-19 11:30:00,42.72,42.82,42.67,42.82,326027.0,33.2897,33.3676,33.2507,33.3676,326027.0
2022-07-19 12:00:00,42.82,42.9,42.79,42.82,262641.0,33.3676,33.43,33.3442,33.3676,262641.0
2022-07-19 12:30:00,42.82,42.9,42.8,42.83,247308.0,33.3676,33.43,33.352,33.3754,247308.0
2022-07-19 13:00:00,42.83,42.85,42.72,42.75,321891.0,33.3754,33.391,33.2897,33.3131,321891.0
2022-07-19 13:30:00,42.76,42.85,42.75,42.79,297709.0,33.3209,33.391,33.3131,33.3442,297709.0
2022-07-19 14:00:00,42.78,42.88,42.77,42.78,279680.0,33.3365,33.4144,33.3287,33.3365,279680.0
2022-07-19 14:30:00,42.78,42.82,42.71,42.8,265515.0,33.3365,33.3676,33.2819,33.352,265515.0
2022-07-19 15:00:00,42.8,42.86,42.73,42.86,405377.0,33.352,33.3988,33.2975,33.3988,405377.0
2022-07-19 15:30:00,42.85,43.02,42.85,42.91,1267012.0,33.391,33.5235,33.391,33.4378,1267012.0
2022-07-20 09:30:00,42.9,42.92,42.65,42.86,521297.0,33.43,33.4455,33.2351,33.3988,521297.0
2022-07-20 10:00:00,42.86,42.86,42.63,42.77,273582.0,33.3988,33.3988,33.2196,33.3287,273582.0
2022-07-20 10:30:00,42.77,42.97,42.76,42.95,281286.0,33.3287,33.4845,33.3209,33.4689,281286.0
2022-07-20 11:00:00,42.95,43.0,42.73,42.76,388803.0,33.4689,33.5079,33.2975,33.3209,388803.0
2022-07-20 11:30:00,42.76,42.96,42.75,42.9,714602.0,33.3209,33.4767,33.3131,33.43,714602.0
2022-07-20 12:00:00,42.89,42.95,42.72,42.73,220254.0,33.4222,33.4689,33.2897,33.2975,220254.0
2022-07-20 12:30:00,42.73,42.77,42.49,42.5,333237.0,33.2975,33.3287,33.1105,33.1183,333237.0
2022-07-20 13:00:00,42.49,42.49,42.33,42.45,454372.0,33.1105,33.1105,32.9858,33.0793,454372.0
2022-07-20 13:30:00,42.44,42.47,42.21,42.26,354239.0,33.0715,33.0949,32.8923,32.9312,354239.0
2022-07-20 14:00:00,42.26,42.41,42.23,42.4,508318.0,32.9312,33.0481,32.9079,33.0403,508318.0
2022-07-20 14:30:00,42.4,42.43,42.28,42.38,468759.0,33.0403,33.0637,32.9468,33.0247,468759.0
2022-07-20 15:00:00,42.38,42.46,42.33,42.39,609444.0,33.0247,33.0871,32.9858,33.0325,609444.0
2022-07-20 15:30:00,42.39,42.39,42.24,42.31,1414247.0,33.0325,33.0325,32.9157,32.9702,1414247.0
2022-07-21 09:30:00,42.05,42.57,42.01,42.48,914530.0,32.7676,33.1728,32.7364,33.1027,914530.0
2022-07-21 10:00:00,42.49,42.56,42.27,42.3,390798.0,33.1105,33.165,32.939,32.9624,390798.0
2022-07-21 10:30:00,42.3,42.43,42.27,42.41,653374.0,32.9624,33.0637,32.939,33.0481,653374.0
2022-07-21 11:00:00,42.42,42.51,42.31,42.42,264247.0,33.0559,33.1261,32.9702,33.0559,264247.0
2022-07-21 11:30:00,42.43,42.64,42.39,42.58,270769.0,33.0637,33.2274,33.0325,33.1806,270769.0
2022-07-21 12:00:00,42.56,42.68,42.54,42.64,186770.0,33.165,33.2585,33.1494,33.2274,186770.0
2022-07-21 12:30:00,42.63,42.71,42.6,42.67,192255.0,33.2196,33.2819,33.1962,33.2507,192255.0
2022-07-21 13:00:00,42.68,42.72,42.58,42.59,158358.0,33.2585,33.2897,33.1806,33.1884,158358.0
2022-07-21 13:30:00,42.58,42.59,42.49,42.55,239304.0,33.1806,33.1884,33.1105,33.1572,239304.0
2022-07-21 14:00:00,42.55,42.63,42.53,42.54,211206.0,33.1572,33.2196,33.1416,33.1494,211206.0
2022-07-21 14:30:00,42.54,42.58,42.46,42.52,216478.0,33.1494,33.1806,33.0871,33.1338,216478.0
2022-07-21 15:00:00,42.52,42.65,42.52,42.63,243120.0,33.1338,33.2351,33.1338,33.2196,243120.0
2022-07-21 15:30:00,42.63,42.79,42.6,42.77,834944.0,33.2196,33.3442,33.1962,33.3287,834944.0
2022-07-22 09:30:00,42.9,43.22,42.85,42.93,509655.0,33.43,33.6793,33.391,33.4533,509655.0
2022-07-22 10:00:00,42.93,43.05,42.86,43.05,366210.0,33.4533,33.5468,33.3988,33.5468,366210.0
2022-07-22 10:30:00,43.05,43.18,42.98,43.14,256426.0,33.5468,33.6482,33.4923,33.617,256426.0
2022-07-22 11:00:00,43.13,43.19,43.07,43.14,211961.0,33.6092,33.6559,33.5624,33.617,211961.0
2022-07-22 11:30:00,43.14,43.24,43.05,43.24,326860.0,33.617,33.6949,33.5468,33.6949,326860.0
2022-07-22 12:00:00,43.24,43.27,43.11,43.24,247404.0,33.6949,33.7183,33.5936,33.6949,247404.0
2022-07-22 12:30:00,43.23,43.29,43.16,43.16,197706.0,33.6871,33.7339,33.6326,33.6326,197706.0
2022-07-22 13:00:00,43.17,43.17,43.04,43.1,235259.0,33.6404,33.6404,33.5391,33.5858,235259.0
2022-07-22 13:30:00,43.09,43.11,42.93,42.98,236359.0,33.578,33.5936,33.4533,33.4923,236359.0
2022-07-22 14:00:00,42.98,42.99,42.83,42.88,302659.0,33.4923,33.5001,33.3754,33.4144,302659.0
2022-07-22 14:30:00,42.89,42.95,42.85,42.9,147467.0,33.4222,33.4689,33.391,33.43,147467.0
2022-07-22 15:00:00,42.89,43.04,42.87,42.98,221438.0,33.4222,33.5391,33.4066,33.4923,221438.0
2022-07-22 15:30:00,42.99,43.1,42.9,43.09,681381.0,33.5001,33.5858,33.43,33.578,681381.0
2022-07-25 09:30:00,43.26,43.6,43.18,43.38,638407.0,33.7105,33.9754,33.6482,33.804,638407.0
2022-07-25 10:00:00,43.38,43.67,43.3,43.57,317448.0,33.804,34.03,33.7417,33.9521,317448.0
2022-07-25 10:30:00,43.59,43.61,43.42,43.57,241170.0,33.9676,33.9832,33.8352,33.9521,241170.0
2022-07-25 11:00:00,43.56,43.78,43.55,43.78,269981.0,33.9443,34.1157,33.9365,34.1157,269981.0
2022-07-25 11:30:00,43.78,43.8,43.67,43.68,257684.0,34.1157,34.1313,34.03,34.0378,257684.0
2022-07-25 12:00:00,43.68,43.69,43.52,43.56,182396.0,34.0378,34.0456,33.9131,33.9443,182396.0
2022-07-25 12:30:00,43.57,43.68,43.55,43.61,179628.0,33.9521,34.0378,33.9365,33.9832,179628.0
2022-07-25 13:00:00,43.61,43.71,43.61,43.63,194422.0,33.9832,34.0612,33.9832,33.9988,194422.0
2022-07-25 13:30:00,43.63,43.74,43.61,43.72,243773.0,33.9988,34.0845,33.9832,34.0689,243773.0
2022-07-25 14:00:00,43.72,43.79,43.66,43.69,332329.0,34.0689,34.1235,34.0222,34.0456,332329.0
2022-07-25 14:30:00,43.69,43.71,43.62,43.63,181082.0,34.0456,34.0612,33.991,33.9988,181082.0
2022-07-25 15:00:00,43.63,43.67,43.57,43.58,287938.0,33.9988,34.03,33.9521,33.9599,287938.0
2022-07-25 15:30:00,43.58,43.87,43.56,43.82,724143.0,33.9599,34.1858,33.9443,34.1469,724143.0
2022-07-26 09:30:00,43.82,44.24,43.82,43.97,633908.0,34.1469,34.4742,34.1469,34.2638,633908.0
2022-07-26 10:00:00,43.95,43.95,43.81,43.91,277147.0,34.2482,34.2482,34.1391,34.217,277147.0
2022-07-26 10:30:00,43.92,43.96,43.82,43.95,240744.0,34.2248,34.256,34.1469,34.2482,240744.0
2022-07-26 11:00:00,43.96,44.0,43.85,43.9,194851.0,34.256,34.2871,34.1703,34.2092,194851.0
2022-07-26 11:30:00,43.89,43.96,43.84,43.94,228325.0,34.2014,34.256,34.1625,34.2404,228325.0
2022-07-26 12:00:00,43.93,44.05,43.89,44.04,180710.0,34.2326,34.3261,34.2014,34.3183,180710.0
2022-07-26 12:30:00,44.04,44.15,44.02,44.14,201568.0,34.3183,34.404,34.3027,34.3962,201568.0
2022-07-26 13:00:00,44.14,44.24,44.12,44.23,213804.0,34.3962,34.4742,34.3807,34.4664,213804.0
2022-07-26 13:30:00,44.23,44.26,44.13,44.13,230743.0,34.4664,34.4897,34.3884,34.3884,230743.0
2022-07-26 14:00:00,44.13,44.22,44.07,44.08,242553.0,34.3884,34.4586,34.3417,34.3495,242553.0
2022-07-26 14:30:00,44.08,44.11,44.02,44.09,193706.0,34.3495,34.3729,34.3027,34.3573,193706.0
2022-07-26 15:00:00,44.1,44.18,44.02,44.17,244662.0,34.3651,34.4274,34.3027,34.4196,244662.0
2022-07-26 15:30:00,44.18,44.21,44.04,44.13,756985.0,34.4274,34.4508,34.3183,34.3884,756985.0
2022-07-27 09:30:00,43.98,44.15,43.78,43.85,564255.0,34.2716,34.404,34.1157,34.1703,564255.0
2022-07-27 10:00:00,43.85,43.85,43.57,43.65,399577.0,34.1703,34.1703,33.9521,34.0144,399577.0
2022-07-27 10:30:00,43.66,43.86,43.57,43.75,519670.0,34.0222,34.178,33.9521,34.0923,519670.0
2022-07-27 11:00:00,43.75,43.86,43.71,43.86,373065.0,34.0923,34.178,34.0612,34.178,373065.0
2022-07-27 11:30:00,43.86,43.97,43.81,43.9,373056.0,34.178,34.2638,34.1391,34.2092,373056.0
2022-07-27 12:00:00,43.9,43.95,43.77,43.84,291564.0,34.2092,34.2482,34.1079,34.1625,291564.0
2022-07-27 12:30:00,43.84,43.87,43.79,43.8,265574.0,34.1625,34.1858,34.1235,34.1313,265574.0
2022-07-27 13:00:00,43.8,43.88,43.8,43.85,250082.0,34.1313,34.1936,34.1313,34.1703,250082.0
2022-07-27 13:30:00,43.85,43.86,43.75,43.85,320773.0,34.1703,34.178,34.0923,34.1703,320773.0
2022-07-27 14:00:00,43.85,43.91,43.73,43.77,313188.0,34.1703,34.217,34.0767,34.1079,313188.0
2022-07-27 14:30:00,43.76,43.99,43.68,43.88,692275.0,34.1001,34.2793,34.0378,34.1936,692275.0
2022-07-27 15:00:00,43.89,44.2,43.88,44.18,490867.0,34.2014,34.443,34.1936,34.4274,490867.0
2022-07-27 15:30:00,44.18,44.2,44.03,44.05,1160462.0,34.4274,34.443,34.3105,34.3261,1160462.0
2022-07-28 09:30:00,44.0,44.5,43.89,44.04,641572.0,34.2871,34.6768,34.2014,34.3183,641572.0
2022-07-28 10:00:00,44.03,44.07,43.73,43.85,371283.0,34.3105,34.3417,34.0767,34.1703,371283.0
2022-07-28 10:30:00,43.86,44.12,43.84,44.05,306287.0,34.178,34.3807,34.1625,34.3261,306287.0
2022-07-28 11:00:00,44.05,44.12,43.79,43.96,271188.0,34.3261,34.3807,34.1235,34.256,271188.0
2022-07-28 11:30:00,43.96,44.13,43.85,43.94,259888.0,34.256,34.3884,34.1703,34.2404,259888.0
2022-07-28 12:00:00,43.94,44.08,43.92,43.99,275570.0,34.2404,34.3495,34.2248,34.2793,275570.0
2022-07-28 12:30:00,43.99,44.02,43.93,43.94,165573.0,34.2793,34.3027,34.2326,34.2404,165573.0
2022-07-28 13:00:00,43.93,44.2,43.93,44.12,284733.0,34.2326,34.443,34.2326,34.3807,284733.0
2022-07-28 13:30:00,44.13,44.22,44.08,44.16,283232.0,34.3884,34.4586,34.3495,34.4118,283232.0
2022-07-28 14:00:00,44.16,44.21,44.06,44.19,218340.0,34.4118,34.4508,34.3339,34.4352,218340.0
2022-07-28 14:30:00,44.2,44.22,44.11,44.22,220627.0,34.443,34.4586,34.3729,34.4586,220627.0
2022-07-28 15:00:00,44.21,44.35,44.17,44.32,390932.0,34.4508,34.5599,34.4196,34.5365,390932.0
2022-07-28 15:30:00,44.32,44.35,43.99,44.0,1393671.0,34.5365,34.5599,34.2793,34.2871,1393671.0
2022-07-29 09:30:00,43.71,43.94,43.58,43.86,899576.0,34.0612,34.2404,33.9599,34.178,899576.0
2022-07-29 10:00:00,43.86,43.92,43.7,43.88,568927.0,34.178,34.2248,34.0534,34.1936,568927.0
2022-07-29 10:30:00,43.87,44.03,43.82,43.96,583551.0,34.1858,34.3105,34.1469,34.256,583551.0
2022-07-29 11:00:00,43.97,44.02,43.89,43.96,423253.0,34.2638,34.3027,34.2014,34.256,423253.0
2022-07-29 11:30:00,43.96,44.08,43.93,44.01,433993.0,34.256,34.3495,34.2326,34.2949,433993.0
2022-07-29 12:00:00,44.01,44.09,43.95,44.05,352523.0,34.2949,34.3573,34.2482,34.3261,352523.0
2022-07-29 12:30:00,44.05,44.07,43.98,43.98,346359.0,34.3261,34.3417,34.2716,34.2716,346359.0
2022-07-29 13:00:00,43.98,44.03,43.9,43.92,292633.0,34.2716,34.3105,34.2092,34.2248,292633.0
2022-07-29 13:30:00,43.92,43.98,43.91,43.95,370072.0,34.2248,34.2716,34.217,34.2482,370072.0
2022-07-29 14:00:00,43.95,44.09,43.91,44.07,480163.0,34.2482,34.3573,34.217,34.3417,480163.0
2022-07-29 14:30:00,44.07,44.12,43.99,44.01,442864.0,34.3417,34.3807,34.2793,34.2949,442864.0
2022-07-29 15:00:00,44.01,44.05,43.92,44.02,560338.0,34.2949,34.3261,34.2248,34.3027,560338.0
2022-07-29 15:30:00,44.02,44.04,43.74,43.76,2546786.0,34.3027,34.3183,34.0845,34.1001,2546786.0
2022-08-01 09:30:00,43.71,44.03,43.71,43.89,791891.0,34.0612,34.3105,34.0612,34.2014,791891.0
2022-08-01 10:00:00,43.88,44.14,43.81,44.01,440929.0,34.1936,34.3962,34.1391,34.2949,440929.0
2022-08-01 10:30:00,44.01,44.28,43.98,44.11,510879.0,34.2949,34.5053,34.2716,34.3729,510879.0
2022-08-01 11:00:00,44.1,44.2,43.94,44.0,490437.0,34.3651,34.443,34.2404,34.2871,490437.0
2022-08-01 11:30:00,44.01,44.02,43.83,43.85,290390.0,34.2949,34.3027,34.1547,34.1703,290390.0
2022-08-01 12:00:00,43.85,43.99,43.84,43.93,375673.0,34.1703,34.2793,34.1625,34.2326,375673.0
2022-08-01 12:30:00,43.93,43.98,43.89,43.95,208729.0,34.2326,34.2716,34.2014,34.2482,208729.0
2022-08-01 13:00:00,43.94,44.15,43.85,44.05,373154.0,34.2404,34.404,34.1703,34.3261,373154.0
2022-08-01 13:30:00,44.05,44.05,43.84,43.92,281324.0,34.3261,34.3261,34.1625,34.2248,281324.0
2022-08-01 14:00:00,43.91,43.93,43.81,43.9,303659.0,34.217,34.2326,34.1391,34.2092,303659.0
2022-08-01 14:30:00,43.91,44.0,43.85,43.96,358481.0,34.217,34.2871,34.1703,34.256,358481.0
2022-08-01 15:00:00,43.96,44.24,43.94,44.22,431439.0,34.256,34.4742,34.2404,34.4586,431439.0
2022-08-01 15:30:00,44.22,44.22,43.98,44.03,1013195.0,34.4586,34.4586,34.2716,34.3105,1013195.0
2022-08-02 09:30:00,44.1,44.19,43.26,43.56,875792.0,34.3651,34.4352,33.7105,33.9443,875792.0
2022-08-02 10:00:00,43.55,43.78,43.46,43.73,404926.0,33.9365,34.1157,33.8663,34.0767,404926.0
2022-08-02 10:30:00,43.73,43.81,43.67,43.79,419699.0,34.0767,34.1391,34.03,34.1235,419699.0
2022-08-02 11:00:00,43.79,44.03,43.78,44.01,342768.0,34.1235,34.3105,34.1157,34.2949,342768.0
2022-08-02 11:30:00,44.02,44.11,43.98,44.02,327063.0,34.3027,34.3729,34.2716,34.3027,327063.0
2022-08-02 12:00:00,44.02,44.12,44.01,44.08,272921.0,34.3027,34.3807,34.2949,34.3495,272921.0
2022-08-02 12:30:00,44.08,44.15,44.0,44.14,354970.0,34.3495,34.404,34.2871,34.3962,354970.0
2022-08-02 13:00:00,44.13,44.17,44.05,44.09,273907.0,34.3884,34.4196,34.3261,34.3573,273907.0
2022-08-02 13:30:00,44.08,44.1,43.98,44.05,265102.0,34.3495,34.3651,34.2716,34.3261,265102.0
2022-08-02 14:00:00,44.06,44.1,43.93,43.98,267535.0,34.3339,34.3651,34.2326,34.2716,267535.0
2022-08-02 14:30:00,43.98,44.0,43.89,43.93,322871.0,34.2716,34.2871,34.2014,34.2326,322871.0
2022-08-02 15:00:00,43.93,43.98,43.8,43.89,519005.0,34.2326,34.2716,34.1313,34.2014,519005.0
2022-08-02 15:30:00,43.88,43.95,43.78,43.85,1248270.0,34.1936,34.2482,34.1157,34.1703,1248270.0
2022-08-03 09:30:00,44.0,44.13,43.72,43.98,399146.0,34.2871,34.3884,34.0689,34.2716,399146.0
2022-08-03 10:00:00,43.98,44.08,43.79,43.99,278015.0,34.2716,34.3495,34.1235,34.2793,278015.0
2022-08-03 10:30:00,44.0,44.13,43.98,44.02,487207.0,34.2871,34.3884,34.2716,34.3027,487207.0
2022-08-03 11:00:00,44.03,44.18,44.02,44.13,247644.0,34.3105,34.4274,34.3027,34.3884,247644.0
2022-08-03 11:30:00,44.13,44.14,44.04,44.11,211641.0,34.3884,34.3962,34.3183,34.3729,211641.0
2022-08-03 12:00:00,44.11,44.32,44.09,44.32,250521.0,34.3729,34.5365,34.3573,34.5365,250521.0
2022-08-03 12:30:00,44.32,44.39,44.28,44.28,224964.0,34.5365,34.591,34.5053,34.5053,224964.0
2022-08-03 13:00:00,44.28,44.35,44.18,44.34,182409.0,34.5053,34.5599,34.4274,34.5521,182409.0
2022-08-03 13:30:00,44.35,44.38,44.27,44.27,247193.0,34.5599,34.5833,34.4975,34.4975,247193.0
2022-08-03 14:00:00,44.28,44.35,44.26,44.32,208824.0,34.5053,34.5599,34.4897,34.5365,208824.0
2022-08-03 14:30:00,44.32,44.35,44.2,44.2,210710.0,34.5365,34.5599,34.443,34.443,210710.0
2022-08-03 15:00:00,44.2,44.32,44.15,44.25,326224.0,34.443,34.5365,34.404,34.482,326224.0
2022-08-03 15:30:00,44.25,44.35,44.22,44.23,838108.0,34.482,34.5599,34.4586,34.4664,838108.0
2022-08-04 09:30:00,44.14,44.28,43.82,44.02,804677.0,34.3962,34.5053,34.1469,34.3027,804677.0
2022-08-04 10:00:00,44.02,44.22,43.9,44.18,277822.0,34.3027,34.4586,34.2092,34.4274,277822.0
2022-08-04 10:30:00,44.18,44.38,44.18,44.29,343123.0,34.4274,34.5833,34.4274,34.5131,343123.0
2022-08-04 11:00:00,44.3,44.39,44.21,44.36,260767.0,34.5209,34.591,34.4508,34.5677,260767.0
2022-08-04 11:30:00,44.36,44.39,44.28,44.34,323011.0,34.5677,34.591,34.5053,34.5521,323011.0
2022-08-04 12:00:00,44.34,44.35,44.19,44.26,168089.0,34.5521,34.5599,34.4352,34.4897,168089.0
2022-08-04 12:30:00,44.25,44.26,44.15,44.16,181076.0,34.482,34.4897,34.404,34.4118,181076.0
2022-08-04 13:00:00,44.16,44.25,44.11,44.22,196018.0,34.4118,34.482,34.3729,34.4586,196018.0
2022-08-04 13:30:00,44.21,44.32,44.19,44.23,211599.0,34.4508,34.5365,34.4352,34.4664,211599.0
2022-08-04 14:00:00,44.23,44.33,44.22,44.3,204883.0,34.4664,34.5443,34.4586,34.5209,204883.0
2022-08-04 14:30:00,44.3,44.31,44.22,44.26,210244.0,34.5209,34.5287,34.4586,34.4897,210244.0
2022-08-04 15:00:00,44.26,44.32,44.22,44.3,284293.0,34.4897,34.5365,34.4586,34.5209,284293.0
2022-08-04 15:30:00,44.3,44.32,44.19,44.26,992351.0,34.5209,34.5365,34.4352,34.4897,992351.0
2022-08-05 09:30:00,44.17,44.17,43.78,43.89,493060.0,34.4196,34.4196,34.1157,34.2014,493060.0
2022-08-05 10:00:00,43.89,44.01,43.81,43.98,355643.0,34.2014,34.2949,34.1391,34.2716,355643.0
2022-08-05 10:30:00,43.99,44.08,43.98,44.02,201190.0,34.2793,34.3495,34.2716,34.3027,201190.0
2022-08-05 11:00:00,44.02,44.16,43.96,43.98,302545.0,34.3027,34.4118,34.256,34.2716,302545.0
2022-08-05 11:30:00,43.98,44.06,43.86,43.89,159209.0,34.2716,34.3339,34.178,34.2014,159209.0
2022-08-05 12:00:00,43.89,43.99,43.89,43.98,152850.0,34.2014,34.2793,34.2014,34.2716,152850.0
2022-08-05 12:30:00,43.98,44.06,43.98,44.06,111116.0,34.2716,34.3339,34.2716,34.3339,111116.0
2022-08-05 13:00:00,44.06,44.14,44.05,44.07,170070.0,34.3339,34.3962,34.3261,34.3417,170070.0
2022-08-05 13:30:00,44.07,44.14,44.05,44.05,197071.0,34.3417,34.3962,34.3261,34.3261,197071.0
2022-08-05 14:00:00,44.05,44.07,43.95,43.95,188862.0,34.3261,34.3417,34.2482,34.2482,188862.0
2022-08-05 14:30:00,43.94,44.01,43.92,43.96,161177.0,34.2404,34.2949,34.2248,34.256,161177.0
2022-08-05 15:00:00,43.96,44.03,43.95,44.01,208269.0,34.256,34.3105,34.2482,34.2949,208269.0
2022-08-05 15:30:00,44.01,44.12,43.98,44.09,648742.0,34.2949,34.3807,34.2716,34.3573,648742.0
2022-08-08 09:30:00,44.38,44.5,44.28,44.45,422846.0,34.5833,34.6768,34.5053,34.6378,422846.0
2022-08-08 10:00:00,44.46,44.52,44.39,44.5,237562.0,34.6456,34.6924,34.591,34.6768,237562.0
2022-08-08 10:30:00,44.5,44.55,44.45,44.45,182597.0,34.6768,34.7157,34.6378,34.6378,182597.0
2022-08-08 11:00:00,44.44,44.46,44.35,44.39,203399.0,34.63,34.6456,34.5599,34.591,203399.0
2022-08-08 11:30:00,44.39,44.41,44.25,44.36,231090.0,34.591,34.6066,34.482,34.5677,231090.0
2022-08-08 12:00:00,44.36,44.39,44.22,44.27,203234.0,34.5677,34.591,34.4586,34.4975,203234.0
2022-08-08 12:30:00,44.26,44.3,44.21,44.25,157584.0,34.4897,34.5209,34.4508,34.482,157584.0
2022-08-08 13:00:00,44.25,44.32,44.22,44.26,167208.0,34.482,34.5365,34.4586,34.4897,167208.0
2022-08-08 13:30:00,44.26,44.38,44.25,44.38,148785.0,34.4897,34.5833,34.482,34.5833,148785.0
2022-08-08 14:00:00,44.38,44.39,44.3,44.31,176714.0,34.5833,34.591,34.5209,34.5287,176714.0
2022-08-08 14:30:00,44.32,44.35,44.27,44.32,179989.0,34.5365,34.5599,34.4975,34.5365,179989.0
2022-08-08 15:00:00,44.31,44.33,44.23,44.29,180312.0,34.5287,34.5443,34.4664,34.5131,180312.0
2022-08-08 15:30:00,44.28,44.34,44.19,44.23,574607.0,34.5053,34.5521,34.4352,34.4664,574607.0
2022-08-09 09:30:00,44.42,44.45,44.16,44.22,427158.0,34.6144,34.6378,34.4118,34.4586,427158.0
2022-08-09 10:00:00,44.22,44.28,44.15,44.18,278806.0,34.4586,34.5053,34.404,34.4274,278806.0
2022-08-09 10:30:00,44.18,44.2,44.01,44.02,264862.0,34.4274,34.443,34.2949,34.3027,264862.0
2022-08-09 11:00:00,44.02,44.21,44.01,44.18,281164.0,34.3027,34.4508,34.2949,34.4274,281164.0
2022-08-09 11:30:00,44.17,44.18,44.09,44.15,170779.0,34.4196,34.4274,34.3573,34.404,170779.0
2022-08-09 12:00:00,44.15,44.18,44.1,44.14,143422.0,34.404,34.4274,34.3651,34.3962,143422.0
2022-08-09 12:30:00,44.14,44.19,44.1,44.19,101620.0,34.3962,34.4352,34.3651,34.4352,101620.0
2022-08-09 13:00:00,44.19,44.23,44.15,44.2,175234.0,34.4352,34.4664,34.404,34.443,175234.0
2022-08-09 13:30:00,44.2,44.21,44.08,44.14,210021.0,34.443,34.4508,34.3495,34.3962,210021.0
2022-08-09 14:00:00,44.13,44.17,44.08,44.14,170703.0,34.3884,34.4196,34.3495,34.3962,170703.0
2022-08-09 14:30:00,44.14,44.16,44.1,44.15,123689.0,34.3962,34.4118,34.3651,34.404,123689.0
2022-08-09 15:00:00,44.15,44.2,44.11,44.18,174552.0,34.404,34.443,34.3729,34.4274,174552.0
2022-08-09 15:30:00,44.19,44.24,44.13,44.23,505804.0,34.4352,34.4742,34.3884,34.4664,505804.0
2022-08-10 09:30:00,44.45,44.72,44.34,44.56,483765.0,34.6378,34.8482,34.5521,34.7235,483765.0
2022-08-10 10:00:00,44.55,44.69,44.54,44.67,226069.0,34.7157,34.8248,34.7079,34.8092,226069.0
2022-08-10 10:30:00,44.67,44.79,44.63,44.67,311150.0,34.8092,34.9027,34.7781,34.8092,311150.0
2022-08-10 11:00:00,44.68,44.77,44.64,44.73,263206.0,34.817,34.8872,34.7859,34.856,263206.0
2022-08-10 11:30:00,44.73,44.78,44.63,44.66,169635.0,34.856,34.895,34.7781,34.8014,169635.0
2022-08-10 12:00:00,44.65,44.66,44.54,44.57,156019.0,34.7937,34.8014,34.7079,34.7313,156019.0
2022-08-10 12:30:00,44.58,44.63,44.57,44.62,119582.0,34.7391,34.7781,34.7313,34.7703,119582.0
2022-08-10 13:00:00,44.62,44.74,44.61,44.66,229190.0,34.7703,34.8638,34.7625,34.8014,229190.0
2022-08-10 13:30:00,44.66,44.73,44.64,44.67,119412.0,34.8014,34.856,34.7859,34.8092,119412.0
2022-08-10 14:00:00,44.66,44.67,44.61,44.63,149089.0,34.8014,34.8092,34.7625,34.7781,149089.0
2022-08-10 14:30:00,44.63,44.66,44.59,44.59,150804.0,34.7781,34.8014,34.7469,34.7469,150804.0
2022-08-10 15:00:00,44.59,44.68,44.58,44.66,186143.0,34.7469,34.817,34.7391,34.8014,186143.0
2022-08-10 15:30:00,44.65,44.75,44.63,44.72,780967.0,34.7937,34.8716,34.7781,34.8482,780967.0
2022-08-11 09:30:00,44.93,45.1,44.81,45.05,507613.0,35.0118,35.1443,34.9183,35.1054,507613.0
2022-08-11 10:00:00,45.05,45.23,45.0,45.16,248133.0,35.1054,35.2456,35.0664,35.1911,248133.0
2022-08-11 10:30:00,45.17,45.33,45.17,45.23,285482.0,35.1989,35.3235,35.1989,35.2456,285482.0
2022-08-11 11:00:00,45.23,45.25,45.11,45.16,157569.0,35.2456,35.2612,35.1521,35.1911,157569.0
2022-08-11 11:30:00,45.16,45.33,45.11,45.27,154341.0,35.1911,35.3235,35.1521,35.2768,154341.0
2022-08-11 12:00:00,45.27,45.35,45.24,45.35,158362.0,35.2768,35.3391,35.2534,35.3391,158362.0
2022-08-11 12:30:00,45.34,45.4,45.31,45.33,150544.0,35.3313,35.3781,35.308,35.3235,150544.0
2022-08-11 13:00:00,45.33,45.44,45.3,45.37,137119.0,35.3235,35.4093,35.3002,35.3547,137119.0
2022-08-11 13:30:00,45.36,45.37,45.27,45.34,151967.0,35.3469,35.3547,35.2768,35.3313,151967.0
2022-08-11 14:00:00,45.33,45.34,45.2,45.28,172706.0,35.3235,35.3313,35.2222,35.2846,172706.0
2022-08-11 14:30:00,45.28,45.29,45.13,45.16,152478.0,35.2846,35.2924,35.1677,35.1911,152478.0
2022-08-11 15:00:00,45.16,45.17,45.05,45.1,196787.0,35.1911,35.1989,35.1054,35.1443,196787.0
2022-08-11 15:30:00,45.1,45.14,45.01,45.13,496754.0,35.1443,35.1755,35.0742,35.1677,496754.0
2022-08-12 09:30:00,45.2,45.38,45.19,45.29,362271.0,35.2222,35.3625,35.2145,35.2924,362271.0
2022-08-12 10:00:00,45.29,45.29,45.11,45.24,227624.0,35.2924,35.2924,35.1521,35.2534,227624.0
2022-08-12 10:30:00,45.24,45.25,45.14,45.2,248692.0,35.2534,35.2612,35.1755,35.2222,248692.0
2022-08-12 11:00:00,45.21,45.37,45.2,45.31,151892.0,35.23,35.3547,35.2222,35.308,151892.0
2022-08-12 11:30:00,45.33,45.35,45.26,45.28,137198.0,35.3235,35.3391,35.269,35.2846,137198.0
2022-08-12 12:00:00,45.28,45.29,45.17,45.17,134131.0,35.2846,35.2924,35.1989,35.1989,134131.0
2022-08-12 12:30:00,45.18,45.18,45.08,45.08,447798.0,35.2067,35.2067,35.1287,35.1287,447798.0
2022-08-12 13:00:00,45.08,45.12,45.06,45.07,171967.0,35.1287,35.1599,35.1131,35.1209,171967.0
2022-08-12 13:30:00,45.08,45.09,45.0,45.05,1453733.0,35.1287,35.1365,35.0664,35.1054,1453733.0
2022-08-12 14:00:00,45.05,45.07,45.01,45.05,225094.0,35.1054,35.1209,35.0742,35.1054,225094.0
2022-08-12 14:30:00,45.05,45.11,45.02,45.05,245062.0,35.1054,35.1521,35.082,35.1054,245062.0
2022-08-12 15:00:00,45.05,45.19,45.05,45.18,328826.0,35.1054,35.2145,35.1054,35.2067,328826.0
2022-08-12 15:30:00,45.16,45.21,45.12,45.14,1394793.0,35.1911,35.23,35.1599,35.1755,1394793.0
2022-08-15 09:30:00,45.15,45.2,44.62,44.89,696897.0,35.1833,35.2222,34.7703,34.9807,696897.0
2022-08-15 10:00:00,44.88,45.04,44.85,45.0,304864.0,34.9729,35.0976,34.9495,35.0664,304864.0
2022-08-15 10:30:00,44.99,45.09,44.94,45.01,418946.0,35.0586,35.1365,35.0196,35.0742,418946.0
2022-08-15 11:00:00,45.0,45.06,44.92,44.96,328165.0,35.0664,35.1131,35.0041,35.0352,328165.0
2022-08-15 11:30:00,44.96,45.04,44.9,45.02,245534.0,35.0352,35.0976,34.9885,35.082,245534.0
2022-08-15 12:00:00,45.02,45.28,45.0,45.26,288341.0,35.082,35.2846,35.0664,35.269,288341.0
2022-08-15 12:30:00,45.27,45.36,45.27,45.3,195869.0,35.2768,35.3469,35.2768,35.3002,195869.0
2022-08-15 13:00:00,45.31,45.33,45.1,45.15,280078.0,35.308,35.3235,35.1443,35.1833,280078.0
2022-08-15 13:30:00,45.15,45.18,45.08,45.17,286970.0,35.1833,35.2067,35.1287,35.1989,286970.0
2022-08-15 14:00:00,45.16,45.23,45.13,45.22,239434.0,35.1911,35.2456,35.1677,35.2378,239434.0
2022-08-15 14:30:00,45.22,45.24,45.14,45.18,162577.0,35.2378,35.2534,35.1755,35.2067,162577.0
2022-08-15 15:00:00,45.18,45.19,45.12,45.15,216765.0,35.2067,35.2145,35.1599,35.1833,216765.0
2022-08-15 15:30:00,45.15,45.29,45.13,45.28,666353.0,35.1833,35.2924,35.1677,35.2846,666353.0
2022-08-16 09:30:00,45.28,45.63,45.19,45.6,523415.0,35.2846,35.5573,35.2145,35.5339,523415.0
2022-08-16 10:00:00,45.61,45.83,45.58,45.76,291357.0,35.5417,35.7132,35.5184,35.6586,291357.0
2022-08-16 10:30:00,45.77,45.78,45.59,45.63,285897.0,35.6664,35.6742,35.5262,35.5573,285897.0
2022-08-16 11:00:00,45.63,45.68,45.55,45.6,205249.0,35.5573,35.5963,35.495,35.5339,205249.0
2022-08-16 11:30:00,45.59,45.67,45.55,45.65,177116.0,35.5262,35.5885,35.495,35.5729,177116.0
2022-08-16 12:00:00,45.65,45.79,45.63,45.74,217457.0,35.5729,35.682,35.5573,35.643,217457.0
2022-08-16 12:30:00,45.75,45.88,45.7,45.8,234147.0,35.6508,35.7521,35.6119,35.6898,234147.0
2022-08-16 13:00:00,45.81,45.87,45.77,45.81,180091.0,35.6976,35.7443,35.6664,35.6976,180091.0
2022-08-16 13:30:00,45.82,45.83,45.72,45.79,193761.0,35.7054,35.7132,35.6275,35.682,193761.0
2022-08-16 14:00:00,45.79,45.85,45.74,45.77,250054.0,35.682,35.7288,35.643,35.6664,250054.0
2022-08-16 14:30:00,45.77,45.77,45.52,45.63,291789.0,35.6664,35.6664,35.4716,35.5573,291789.0
2022-08-16 15:00:00,45.62,45.81,45.59,45.8,210793.0,35.5495,35.6976,35.5262,35.6898,210793.0
2022-08-16 15:30:00,45.81,45.82,45.7,45.75,1166393.0,35.6976,35.7054,35.6119,35.6508,1166393.0
2022-08-17 09:30:00,45.63,45.64,45.45,45.53,386734.0,35.5573,35.5651,35.4171,35.4794,386734.0
2022-08-17 10:00:00,45.54,45.64,45.49,45.61,211681.0,35.4872,35.5651,35.4482,35.5417,211681.0
2022-08-17 10:30:00,45.62,45.66,45.54,45.6,184638.0,35.5495,35.5807,35.4872,35.5339,184638.0
2022-08-17 11:00:00,45.6,45.63,45.52,45.54,136893.0,35.5339,35.5573,35.4716,35.4872,136893.0
2022-08-17 11:30:00,45.53,45.54,45.28,45.37,239041.0,35.4794,35.4872,35.2846,35.3547,239041.0
2022-08-17 12:00:00,45.37,45.46,45.36,45.44,104091.0,35.3547,35.4248,35.3469,35.4093,104091.0
2022-08-17 12:30:00,45.44,45.48,45.42,45.46,91414.0,35.4093,35.4404,35.3937,35.4248,91414.0
2022-08-17 13:00:00,45.46,45.53,45.43,45.47,126158.0,35.4248,35.4794,35.4015,35.4326,126158.0
2022-08-17 13:30:00,45.46,45.55,45.44,45.52,159393.0,35.4248,35.495,35.4093,35.4716,159393.0
2022-08-17 14:00:00,45.51,45.6,45.48,45.52,188219.0,35.4638,35.5339,35.4404,35.4716,188219.0
2022-08-17 14:30:00,45.52,45.59,45.48,45.48,153043.0,35.4716,35.5262,35.4404,35.4404,153043.0
2022-08-17 15:00:00,45.47,45.53,45.38,45.41,176415.0,35.4326,35.4794,35.3625,35.3859,176415.0
2022-08-17 15:30:00,45.42,45.48,45.38,45.46,536543.0,35.3937,35.4404,35.3625,35.4248,536543.0
2022-08-18 09:30:00,45.54,45.55,45.3,45.46,326353.0,35.4872,35.495,35.3002,35.4248,326353.0
2022-08-18 10:00:00,45.47,45.53,45.43,45.47,191221.0,35.4326,35.4794,35.4015,35.4326,191221.0
2022-08-18 10:30:00,45.47,45.52,45.41,45.47,236007.0,35.4326,35.4716,35.3859,35.4326,236007.0
2022-08-18 11:00:00,45.46,45.51,45.42,45.49,194835.0,35.4248,35.4638,35.3937,35.4482,194835.0
2022-08-18 11:30:00,45.49,45.52,45.38,45.39,159021.0,35.4482,35.4716,35.3625,35.3703,159021.0
2022-08-18 12:00:00,45.39,45.43,45.34,45.34,190759.0,35.3703,35.4015,35.3313,35.3313,190759.0
2022-08-18 12:30:00,45.33,45.36,45.3,45.3,184705.0,35.3235,35.3469,35.3002,35.3002,184705.0
2022-08-18 13:00:00,45.31,45.36,45.29,45.34,141395.0,35.308,35.3469,35.2924,35.3313,141395.0
2022-08-18 13:30:00,45.34,45.39,45.32,45.34,121065.0,35.3313,35.3703,35.3158,35.3313,121065.0
2022-08-18 14:00:00,45.36,45.47,45.35,45.46,119842.0,35.3469,35.4326,35.3391,35.4248,119842.0
2022-08-18 14:30:00,45.47,45.56,45.44,45.53,200317.0,35.4326,35.5028,35.4093,35.4794,200317.0
2022-08-18 15:00:00,45.53,45.61,45.51,45.59,197756.0,35.4794,35.5417,35.4638,35.5262,197756.0
2022-08-18 15:30:00,45.59,45.65,45.55,45.62,547890.0,35.5262,35.5729,35.495,35.5495,547890.0
2022-08-19 09:30:00,45.54,45.88,45.39,45.79,929660.0,35.4872,35.7521,35.3703,35.682,929660.0
2022-08-19 10:00:00,45.8,45.84,45.57,45.61,470525.0,35.6898,35.721,35.5106,35.5417,470525.0
2022-08-19 10:30:00,45.61,45.62,45.37,45.43,315393.0,35.5417,35.5495,35.3547,35.4015,315393.0
2022-08-19 11:00:00,45.43,45.5,45.31,45.42,287484.0,35.4015,35.456,35.308,35.3937,287484.0
2022-08-19 11:30:00,45.42,45.44,45.35,45.38,221366.0,35.3937,35.4093,35.3391,35.3625,221366.0
2022-08-19 12:00:00,45.39,45.43,45.33,45.42,167401.0,35.3703,35.4015,35.3235,35.3937,167401.0
2022-08-19 12:30:00,45.42,45.5,45.41,45.48,158389.0,35.3937,35.456,35.3859,35.4404,158389.0
2022-08-19 13:00:00,45.49,45.5,45.41,45.48,196162.0,35.4482,35.456,35.3859,35.4404,196162.0
2022-08-19 13:30:00,45.48,45.51,45.44,45.47,211644.0,35.4404,35.4638,35.4093,35.4326,211644.0
2022-08-19 14:00:00,45.46,45.5,45.43,45.45,197843.0,35.4248,35.456,35.4015,35.4171,197843.0
2022-08-19 14:30:00,45.44,45.45,45.35,45.41,179693.0,35.4093,35.4171,35.3391,35.3859,179693.0
2022-08-19 15:00:00,45.41,45.5,45.38,45.46,204115.0,35.3859,35.456,35.3625,35.4248,204115.0
2022-08-19 15:30:00,45.46,45.54,45.4,45.46,908795.0,35.4248,35.4872,35.3781,35.4248,908795.0
2022-08-22 09:30:00,45.36,45.6,45.32,45.56,662908.0,35.3469,35.5339,35.3158,35.5028,662908.0
2022-08-22 10:00:00,45.56,45.59,45.44,45.54,260676.0,35.5028,35.5262,35.4093,35.4872,260676.0
2022-08-22 10:30:00,45.53,45.62,45.44,45.46,285694.0,35.4794,35.5495,35.4093,35.4248,285694.0
2022-08-22 11:00:00,45.46,45.59,45.45,45.58,230245.0,35.4248,35.5262,35.4171,35.5184,230245.0
2022-08-22 11:30:00,45.58,45.69,45.54,45.54,249209.0,35.5184,35.6041,35.4872,35.4872,249209.0
2022-08-22 12:00:00,45.54,45.56,45.42,45.45,214156.0,35.4872,35.5028,35.3937,35.4171,214156.0
2022-08-22 12:30:00,45.45,45.5,45.33,45.37,254383.0,35.4171,35.456,35.3235,35.3547,254383.0
2022-08-22 13:00:00,45.38,45.46,45.37,45.38,177522.0,35.3625,35.4248,35.3547,35.3625,177522.0
2022-08-22 13:30:00,45.38,45.42,45.31,45.33,190274.0,35.3625,35.3937,35.308,35.3235,190274.0
2022-08-22 14:00:00,45.33,45.4,45.32,45.37,168892.0,35.3235,35.3781,35.3158,35.3547,168892.0
2022-08-22 14:30:00,45.37,45.4,45.33,45.35,176180.0,35.3547,35.3781,35.3235,35.3391,176180.0
2022-08-22 15:00:00,45.35,45.41,45.34,45.34,216498.0,35.3391,35.3859,35.3313,35.3313,216498.0
2022-08-22 15:30:00,45.34,45.43,45.31,45.42,842353.0,35.3313,35.4015,35.308,35.3937,842353.0
2022-08-23 09:30:00,45.28,45.34,45.13,45.17,414870.0,35.2846,35.3313,35.1677,35.1989,414870.0
2022-08-23 10:00:00,45.18,45.33,45.13,45.17,266129.0,35.2067,35.3235,35.1677,35.1989,266129.0
2022-08-23 10:30:00,45.17,45.32,45.17,45.28,215692.0,35.1989,35.3158,35.1989,35.2846,215692.0
2022-08-23 11:00:00,45.3,45.34,45.2,45.31,245294.0,35.3002,35.3313,35.2222,35.308,245294.0
2022-08-23 11:30:00,45.31,45.43,45.31,45.38,271684.0,35.308,35.4015,35.308,35.3625,271684.0
2022-08-23 12:00:00,45.39,45.45,45.34,45.34,237909.0,35.3703,35.4171,35.3313,35.3313,237909.0
2022-08-23 12:30:00,45.34,45.54,45.33,45.52,207875.0,35.3313,35.4872,35.3235,35.4716,207875.0
2022-08-23 13:00:00,45.52,45.57,45.47,45.53,224468.0,35.4716,35.5106,35.4326,35.4794,224468.0
2022-08-23 13:30:00,45.54,45.57,45.38,45.39,165328.0,35.4872,35.5106,35.3625,35.3703,165328.0
2022-08-23 14:00:00,45.38,45.38,45.31,45.32,169123.0,35.3625,35.3625,35.308,35.3158,169123.0
2022-08-23 14:30:00,45.32,45.39,45.28,45.39,249084.0,35.3158,35.3703,35.2846,35.3703,249084.0
2022-08-23 15:00:00,45.39,45.5,45.32,45.49,357730.0,35.3703,35.456,35.3158,35.4482,357730.0
2022-08-23 15:30:00,45.49,45.61,45.44,45.53,941693.0,35.4482,35.5417,35.4093,35.4794,941693.0
2022-08-24 09:30:00,45.5,45.71,45.39,45.65,380216.0,35.456,35.6197,35.3703,35.5729,380216.0
2022-08-24 10:00:00,45.66,45.73,45.58,45.63,234539.0,35.5807,35.6352,35.5184,35.5573,234539.0
2022-08-24 10:30:00,45.63,45.7,45.6,45.63,284500.0,35.5573,35.6119,35.5339,35.5573,284500.0
2022-08-24 11:00:00,45.64,45.78,45.62,45.73,234426.0,35.5651,35.6742,35.5495,35.6352,234426.0
2022-08-24 11:30:00,45.74,45.83,45.67,45.8,201163.0,35.643,35.7132,35.5885,35.6898,201163.0
2022-08-24 12:00:00,45.8,45.84,45.75,45.82,195775.0,35.6898,35.721,35.6508,35.7054,195775.0
2022-08-24 12:30:00,45.82,45.83,45.68,45.69,191839.0,35.7054,35.7132,35.5963,35.6041,191839.0
2022-08-24 13:00:00,45.69,45.75,45.65,45.73,139373.0,35.6041,35.6508,35.5729,35.6352,139373.0
2022-08-24 13:30:00,45.73,45.76,45.65,45.67,165335.0,35.6352,35.6586,35.5729,35.5885,165335.0
2022-08-24 14:00:00,45.68,45.75,45.65,45.72,113671.0,35.5963,35.6508,35.5729,35.6275,113671.0
2022-08-24 14:30:00,45.72,45.73,45.61,45.66,176737.0,35.6275,35.6352,35.5417,35.5807,176737.0
2022-08-24 15:00:00,45.66,45.74,45.62,45.66,169782.0,35.5807,35.643,35.5495,35.5807,169782.0
2022-08-24 15:30:00,45.66,45.84,45.65,45.81,617622.0,35.5807,35.721,35.5729,35.6976,617622.0
2022-08-25 09:30:00,45.9,46.24,45.8,46.2,704927.0,35.7677,36.0327,35.6898,36.0015,704927.0
2022-08-25 10:00:00,46.2,46.25,46.07,46.09,415024.0,36.0015,36.0405,35.9002,35.9158,415024.0
2022-08-25 10:30:00,46.09,46.14,46.01,46.06,223651.0,35.9158,35.9547,35.8534,35.8924,223651.0
2022-08-25 11:00:00,46.05,46.08,45.88,45.93,307106.0,35.8846,35.908,35.7521,35.7911,307106.0
2022-08-25 11:30:00,45.93,45.99,45.87,45.91,232536.0,35.7911,35.8379,35.7443,35.7755,232536.0
2022-08-25 12:00:00,45.91,45.93,45.75,45.79,210051.0,35.7755,35.7911,35.6508,35.682,210051.0
2022-08-25 12:30:00,45.79,45.86,45.78,45.86,177038.0,35.682,35.7366,35.6742,35.7366,177038.0
2022-08-25 13:00:00,45.86,46.03,45.83,46.0,261997.0,35.7366,35.869,35.7132,35.8456,261997.0
2022-08-25 13:30:00,46.0,46.06,45.98,46.03,182319.0,35.8456,35.8924,35.8301,35.869,182319.0
2022-08-25 14:00:00,46.04,46.09,45.94,46.05,256667.0,35.8768,35.9158,35.7989,35.8846,256667.0
2022-08-25 14:30:00,46.05,46.08,45.97,46.04,240533.0,35.8846,35.908,35.8223,35.8768,240533.0
2022-08-25 15:00:00,46.04,46.37,46.03,46.33,585464.0,35.8768,36.134,35.869,36.1028,585464.0
2022-08-25 15:30:00,46.33,46.48,46.3,46.39,1429165.0,36.1028,36.2197,36.0794,36.1496,1429165.0
2022-08-26 09:30:00,46.5,46.61,46.41,46.52,435044.0,36.2353,36.321,36.1651,36.2509,435044.0
2022-08-26 10:00:00,46.52,46.56,46.17,46.2,527943.0,36.2509,36.282,35.9781,36.0015,527943.0
2022-08-26 10:30:00,46.18,46.18,45.9,46.04,460011.0,35.9859,35.9859,35.7677,35.8768,460011.0
2022-08-26 11:00:00,46.04,46.16,45.99,46.11,346203.0,35.8768,35.9703,35.8379,35.9314,346203.0
2022-08-26 11:30:00,46.11,46.29,46.07,46.28,252252.0,35.9314,36.0716,35.9002,36.0638,252252.0
2022-08-26 12:00:00,46.28,46.38,46.14,46.35,320524.0,36.0638,36.1418,35.9547,36.1184,320524.0
2022-08-26 12:30:00,46.35,46.39,46.24,46.32,269515.0,36.1184,36.1496,36.0327,36.095,269515.0
2022-08-26 13:00:00,46.32,46.4,46.25,46.36,243308.0,36.095,36.1573,36.0405,36.1262,243308.0
2022-08-26 13:30:00,46.35,46.35,46.21,46.22,225515.0,36.1184,36.1184,36.0093,36.0171,225515.0
2022-08-26 14:00:00,46.22,46.24,46.08,46.18,228999.0,36.0171,36.0327,35.908,35.9859,228999.0
2022-08-26 14:30:00,46.17,46.19,46.03,46.04,240536.0,35.9781,35.9937,35.869,35.8768,240536.0
2022-08-26 15:00:00,46.04,46.13,46.02,46.07,273737.0,35.8768,35.9469,35.8612,35.9002,273737.0
2022-08-26 15:30:00,46.07,46.12,45.85,45.89,1106272.0,35.9002,35.9392,35.7288,35.7599,1106272.0
2022-08-29 09:30:00,45.81,45.96,45.58,45.68,481463.0,35.6976,35.8145,35.5184,35.5963,481463.0
2022-08-29 10:00:00,45.67,45.83,45.59,45.74,436629.0,35.5885,35.7132,35.5262,35.643,436629.0
2022-08-29 10:30:00,45.73,45.79,45.68,45.7,258596.0,35.6352,35.682,35.5963,35.6119,258596.0
2022-08-29 11:00:00,45.7,45.88,45.69,45.79,262683.0,35.6119,35.7521,35.6041,35.682,262683.0
2022-08-29 11:30:00,45.79,45.99,45.77,45.93,315464.0,35.682,35.8379,35.6664,35.7911,315464.0
2022-08-29 12:00:00,45.94,46.02,45.86,45.91,222598.0,35.7989,35.8612,35.7366,35.7755,222598.0
2022-08-29 12:30:00,45.91,46.05,45.88,45.97,195839.0,35.7755,35.8846,35.7521,35.8223,195839.0
2022-08-29 13:00:00,45.96,46.01,45.85,45.88,216341.0,35.8145,35.8534,35.7288,35.7521,216341.0
2022-08-29 13:30:00,45.87,45.99,45.86,45.95,190803.0,35.7443,35.8379,35.7366,35.8067,190803.0
2022-08-29 14:00:00,45.95,45.98,45.82,45.86,251901.0,35.8067,35.8301,35.7054,35.7366,251901.0
2022-08-29 14:30:00,45.86,46.0,45.86,45.97,194215.0,35.7366,35.8456,35.7366,35.8223,194215.0
2022-08-29 15:00:00,45.97,46.02,45.86,45.87,265848.0,35.8223,35.8612,35.7366,35.7443,265848.0
2022-08-29 15:30:00,45.87,45.91,45.71,45.73,1083285.0,35.7443,35.7755,35.6197,35.6352,1083285.0
2022-08-30 09:30:00,45.73,45.77,45.52,45.58,439886.0,35.6352,35.6664,35.4716,35.5184,439886.0
2022-08-30 10:00:00,45.57,45.64,45.35,45.47,310960.0,35.5106,35.5651,35.3391,35.4326,310960.0
2022-08-30 10:30:00,45.47,45.47,45.09,45.24,343956.0,35.4326,35.4326,35.1365,35.2534,343956.0
2022-08-30 11:00:00,45.25,45.48,45.22,45.41,335208.0,35.2612,35.4404,35.2378,35.3859,335208.0
2022-08-30 11:30:00,45.4,45.46,45.32,45.36,227184.0,35.3781,35.4248,35.3158,35.3469,227184.0
2022-08-30 12:00:00,45.36,45.48,45.34,45.41,168254.0,35.3469,35.4404,35.3313,35.3859,168254.0
2022-08-30 12:30:00,45.41,45.81,45.31,45.39,557004.0,35.3859,35.6976,35.308,35.3703,557004.0
2022-08-30 13:00:00,45.39,45.43,45.25,45.3,220652.0,35.3703,35.4015,35.2612,35.3002,220652.0
2022-08-30 13:30:00,45.3,45.34,45.15,45.25,220039.0,35.3002,35.3313,35.1833,35.2612,220039.0
2022-08-30 14:00:00,45.26,45.36,45.22,45.24,180583.0,35.269,35.3469,35.2378,35.2534,180583.0
2022-08-30 14:30:00,45.24,45.29,45.14,45.17,255542.0,35.2534,35.2924,35.1755,35.1989,255542.0
2022-08-30 15:00:00,45.18,45.3,45.17,45.2,265277.0,35.2067,35.3002,35.1989,35.2222,265277.0
2022-08-30 15:30:00,45.2,45.21,44.99,45.12,908937.0,35.2222,35.23,35.0586,35.1599,908937.0
2022-08-31 09:30:00,45.18,45.23,45.01,45.11,345547.0,35.2067,35.2456,35.0742,35.1521,345547.0
2022-08-31 10:00:00,45.11,45.25,45.04,45.25,284430.0,35.1521,35.2612,35.0976,35.2612,284430.0
2022-08-31 10:30:00,45.24,45.38,45.23,45.29,249395.0,35.2534,35.3625,35.2456,35.2924,249395.0
2022-08-31 11:00:00,45.29,45.48,45.26,45.42,231556.0,35.2924,35.4404,35.269,35.3937,231556.0
2022-08-31 11:30:00,45.41,45.53,45.37,45.46,255664.0,35.3859,35.4794,35.3547,35.4248,255664.0
2022-08-31 12:00:00,45.46,45.49,45.34,45.41,162540.0,35.4248,35.4482,35.3313,35.3859,162540.0
2022-08-31 12:30:00,45.41,45.44,45.32,45.38,131770.0,35.3859,35.4093,35.3158,35.3625,131770.0
2022-08-31 13:00:00,45.38,45.5,45.34,45.37,210439.0,35.3625,35.456,35.3313,35.3547,210439.0
2022-08-31 13:30:00,45.37,45.45,45.34,45.38,191392.0,35.3547,35.4171,35.3313,35.3625,191392.0
2022-08-31 14:00:00,45.38,45.44,45.28,45.29,169786.0,35.3625,35.4093,35.2846,35.2924,169786.0
2022-08-31 14:30:00,45.29,45.29,45.17,45.21,218155.0,35.2924,35.2924,35.1989,35.23,218155.0
2022-08-31 15:00:00,45.2,45.32,45.15,45.16,247066.0,35.2222,35.3158,35.1833,35.1911,247066.0
2022-08-31 15:30:00,45.16,45.26,45.06,45.13,1013067.0,35.1911,35.269,35.1131,35.1677,1013067.0
2022-09-01 09:30:00,45.0,45.18,44.8,44.98,491632.0,35.0664,35.2067,34.9105,35.0508,491632.0
2022-09-01 10:00:00,44.97,45.07,44.78,45.07,360355.0,35.043,35.1209,34.895,35.1209,360355.0
2022-09-01 10:30:00,45.07,45.13,44.99,45.08,265296.0,35.1209,35.1677,35.0586,35.1287,265296.0
2022-09-01 11:00:00,45.09,45.44,45.06,45.39,295895.0,35.1365,35.4093,35.1131,35.3703,295895.0
2022-09-01 11:30:00,45.39,45.49,45.34,45.36,249767.0,35.3703,35.4482,35.3313,35.3469,249767.0
2022-09-01 12:00:00,45.36,45.39,45.27,45.28,198909.0,35.3469,35.3703,35.2768,35.2846,198909.0
2022-09-01 12:30:00,45.28,45.28,45.14,45.16,166124.0,35.2846,35.2846,35.1755,35.1911,166124.0
2022-09-01 13:00:00,45.16,45.19,45.07,45.18,248089.0,35.1911,35.2145,35.1209,35.2067,248089.0
2022-09-01 13:30:00,45.18,45.2,45.13,45.17,193671.0,35.2067,35.2222,35.1677,35.1989,193671.0
2022-09-01 14:00:00,45.17,45.38,45.14,45.33,330300.0,35.1989,35.3625,35.1755,35.3235,330300.0
2022-09-01 14:30:00,45.32,45.36,45.21,45.29,238457.0,35.3158,35.3469,35.23,35.2924,238457.0
2022-09-01 15:00:00,45.29,45.34,45.21,45.3,306790.0,35.2924,35.3313,35.23,35.3002,306790.0
2022-09-01 15:30:00,45.3,45.44,45.23,45.38,1082544.0,35.3002,35.4093,35.2456,35.3625,1082544.0
2022-09-02 09:30:00,45.68,45.92,45.61,45.77,537362.0,35.5963,35.7833,35.5417,35.6664,537362.0
2022-09-02 10:00:00,45.78,45.89,45.65,45.89,283664.0,35.6742,35.7599,35.5729,35.7599,283664.0
2022-09-02 10:30:00,45.89,45.89,45.72,45.73,232435.0,35.7599,35.7599,35.6275,35.6352,232435.0
2022-09-02 11:00:00,45.73,45.82,45.68,45.77,185816.0,35.6352,35.7054,35.5963,35.6664,185816.0
2022-09-02 11:30:00,45.77,45.79,45.67,45.73,231153.0,35.6664,35.682,35.5885,35.6352,231153.0
2022-09-02 12:00:00,45.73,45.74,45.45,45.48,787014.0,35.6352,35.643,35.4171,35.4404,787014.0
2022-09-02 12:30:00,45.47,45.48,45.21,45.29,238917.0,35.4326,35.4404,35.23,35.2924,238917.0
2022-09-02 13:00:00,45.29,45.29,44.97,44.99,286431.0,35.2924,35.2924,35.043,35.0586,286431.0
2022-09-02 13:30:00,44.98,45.07,44.89,44.92,354328.0,35.0508,35.1209,34.9807,35.0041,354328.0
2022-09-02 14:00:00,44.91,45.14,44.91,45.14,260748.0,34.9963,35.1755,34.9963,35.1755,260748.0
2022-09-02 14:30:00,45.14,45.21,45.05,45.08,257504.0,35.1755,35.23,35.1054,35.1287,257504.0
2022-09-02 15:00:00,45.08,45.22,45.03,45.08,499063.0,35.1287,35.2378,35.0898,35.1287,499063.0
2022-09-02 15:30:00,45.07,45.07,44.83,45.0,1290426.0,35.1209,35.1209,34.9339,35.0664,1290426.0
2022-09-06 09:30:00,45.2,45.31,44.98,45.15,642685.0,35.2222,35.308,35.0508,35.1833,642685.0
2022-09-06 10:00:00,45.15,45.29,44.91,45.28,453795.0,35.1833,35.2924,34.9963,35.2846,453795.0
2022-09-06 10:30:00,45.29,45.43,45.2,45.27,403746.0,35.2924,35.4015,35.2222,35.2768,403746.0
2022-09-06 11:00:00,45.27,45.38,45.1,45.15,370833.0,35.2768,35.3625,35.1443,35.1833,370833.0
2022-09-06 11:30:00,45.14,45.25,45.12,45.16,268969.0,35.1755,35.2612,35.1599,35.1911,268969.0
2022-09-06 12:00:00,45.16,45.18,44.81,44.87,381769.0,35.1911,35.2067,34.9183,34.9651,381769.0
2022-09-06 12:30:00,44.87,44.99,44.82,44.94,265111.0,34.9651,35.0586,34.9261,35.0196,265111.0
2022-09-06 13:00:00,44.94,45.89,44.51,44.57,2844167.0,35.0196,35.7599,34.6846,34.7313,2844167.0
2022-09-06 13:30:00,44.57,44.73,44.57,44.73,418180.0,34.7313,34.856,34.7313,34.856,418180.0
2022-09-06 14:00:00,44.73,44.87,44.7,44.73,277882.0,34.856,34.9651,34.8326,34.856,277882.0
2022-09-06 14:30:00,44.74,44.75,44.6,44.63,362230.0,34.8638,34.8716,34.7547,34.7781,362230.0
2022-09-06 15:00:00,44.64,44.74,44.6,44.64,375152.0,34.7859,34.8638,34.7547,34.7859,375152.0
2022-09-06 15:30:00,44.65,44.66,44.5,44.58,1478936.0,34.7937,34.8014,34.6768,34.7391,1478936.0
2022-09-07 09:30:00,44.65,44.72,44.21,44.22,621493.0,34.7937,34.8482,34.4508,34.4586,621493.0
2022-09-07 10:00:00,44.22,44.33,44.12,44.24,462621.0,34.4586,34.5443,34.3807,34.4742,462621.0
2022-09-07 10:30:00,44.24,44.54,44.21,44.53,463272.0,34.4742,34.7079,34.4508,34.7001,463272.0
2022-09-07 11:00:00,44.53,44.71,44.49,44.63,316405.0,34.7001,34.8404,34.669,34.7781,316405.0
2022-09-07 11:30:00,44.63,44.66,44.48,44.48,264263.0,34.7781,34.8014,34.6612,34.6612,264263.0
2022-09-07 12:00:00,44.48,44.49,44.15,44.23,1397721.0,34.6612,34.669,34.404,34.4664,1397721.0
2022-09-07 12:30:00,44.23,44.43,44.18,44.4,293943.0,34.4664,34.6222,34.4274,34.5988,293943.0
2022-09-07 13:00:00,44.41,44.58,44.4,44.58,248177.0,34.6066,34.7391,34.5988,34.7391,248177.0
2022-09-07 13:30:00,44.58,44.78,44.58,44.76,243930.0,34.7391,34.895,34.7391,34.8794,243930.0
2022-09-07 14:00:00,44.76,44.81,44.7,44.8,348024.0,34.8794,34.9183,34.8326,34.9105,348024.0
2022-09-07 14:30:00,44.8,44.9,44.8,44.89,307888.0,34.9105,34.9885,34.9105,34.9807,307888.0
2022-09-07 15:00:00,44.89,44.93,44.83,44.92,382914.0,34.9807,35.0118,34.9339,35.0041,382914.0
2022-09-07 15:30:00,44.93,44.97,44.81,44.95,1054509.0,35.0118,35.043,34.9183,35.0274,1054509.0
2022-09-08 09:30:00,45.0,45.08,44.82,44.87,799720.0,35.0664,35.1287,34.9261,34.9651,799720.0
2022-09-08 10:00:00,44.87,45.04,44.67,45.03,558169.0,34.9651,35.0976,34.8092,35.0898,558169.0
2022-09-08 10:30:00,45.03,45.26,45.02,45.15,894340.0,35.0898,35.269,35.082,35.1833,894340.0
2022-09-08 11:00:00,45.15,45.33,45.09,45.28,326555.0,35.1833,35.3235,35.1365,35.2846,326555.0
2022-09-08 11:30:00,45.29,45.3,44.97,45.02,437846.0,35.2924,35.3002,35.043,35.082,437846.0
2022-09-08 12:00:00,45.02,45.03,44.69,44.73,483091.0,35.082,35.0898,34.8248,34.856,483091.0
2022-09-08 12:30:00,44.73,44.98,44.71,44.92,238999.0,34.856,35.0508,34.8404,35.0041,238999.0
2022-09-08 13:00:00,44.92,45.16,44.92,45.09,356857.0,35.0041,35.1911,35.0041,35.1365,356857.0
2022-09-08 13:30:00,45.09,45.17,45.07,45.11,159490.0,35.1365,35.1989,35.1209,35.1521,159490.0
2022-09-08 14:00:00,45.11,45.27,45.1,45.24,262998.0,35.1521,35.2768,35.1443,35.2534,262998.0
2022-09-08 14:30:00,45.25,45.28,45.02,45.03,267134.0,35.2612,35.2846,35.082,35.0898,267134.0
2022-09-08 15:00:00,45.04,45.1,44.97,45.05,245433.0,35.0976,35.1443,35.043,35.1054,245433.0
2022-09-08 15:30:00,45.04,45.21,45.02,45.14,1006783.0,35.0976,35.23,35.082,35.1755,1006783.0
2022-09-09 09:30:00,45.24,45.3,45.04,45.12,639647.0,35.2534,35.3002,35.0976,35.1599,639647.0
2022-09-09 10:00:00,45.12,45.4,45.11,45.36,615781.0,35.1599,35.3781,35.1521,35.3469,615781.0
2022-09-09 10:30:00,45.36,45.41,45.27,45.39,455865.0,35.3469,35.3859,35.2768,35.3703,455865.0
2022-09-09 11:00:00,45.39,45.41,45.25,45.28,353613.0,35.3703,35.3859,35.2612,35.2846,353613.0
2022-09-09 11:30:00,45.27,45.51,45.2,45.48,339511.0,35.2768,35.4638,35.2222,35.4404,339511.0
2022-09-09 12:00:00,45.48,45.54,45.41,45.5,237313.0,35.4404,35.4872,35.3859,35.456,237313.0
2022-09-09 12:30:00,45.51,45.57,45.48,45.53,215914.0,35.4638,35.5106,35.4404,35.4794,215914.0
2022-09-09 13:00:00,45.52,45.66,45.49,45.59,290992.0,35.4716,35.5807,35.4482,35.5262,290992.0
2022-09-09 13:30:00,45.59,45.76,45.59,45.72,310655.0,35.5262,35.6586,35.5262,35.6275,310655.0
2022-09-09 14:00:00,45.71,45.74,45.64,45.71,296175.0,35.6197,35.643,35.5651,35.6197,296175.0
2022-09-09 14:30:00,45.7,45.86,45.69,45.74,679396.0,35.6119,35.7366,35.6041,35.643,679396.0
2022-09-09 15:00:00,45.74,45.75,45.58,45.61,431610.0,35.643,35.6508,35.5184,35.5417,431610.0
2022-09-09 15:30:00,45.61,45.61,45.52,45.57,1266814.0,35.5417,35.5417,35.4716,35.5106,1266814.0
2022-09-12 09:30:00,45.56,45.68,45.42,45.62,993167.0,35.5028,35.5963,35.3937,35.5495,993167.0
2022-09-12 10:00:00,45.62,45.66,45.46,45.57,736614.0,35.5495,35.5807,35.4248,35.5106,736614.0
2022-09-12 10:30:00,45.57,45.59,45.4,45.47,817238.0,35.5106,35.5262,35.3781,35.4326,817238.0
2022-09-12 11:00:00,45.47,45.5,45.39,45.43,624004.0,35.4326,35.456,35.3703,35.4015,624004.0
2022-09-12 11:30:00,45.42,45.47,45.3,45.33,660897.0,35.3937,35.4326,35.3002,35.3235,660897.0
2022-09-12 12:00:00,45.33,45.34,45.12,45.18,448600.0,35.3235,35.3313,35.1599,35.2067,448600.0
2022-09-12 12:30:00,45.18,45.3,45.15,45.28,482912.0,35.2067,35.3002,35.1833,35.2846,482912.0
2022-09-12 13:00:00,45.29,45.36,45.2,45.34,332610.0,35.2924,35.3469,35.2222,35.3313,332610.0
2022-09-12 13:30:00,45.35,45.35,45.26,45.32,330400.0,35.3391,35.3391,35.269,35.3158,330400.0
2022-09-12 14:00:00,45.31,45.32,45.21,45.22,333749.0,35.308,35.3158,35.23,35.2378,333749.0
2022-09-12 14:30:00,45.22,45.29,45.21,45.25,346774.0,35.2378,35.2924,35.23,35.2612,346774.0
2022-09-12 15:00:00,45.25,45.3,45.16,45.16,433285.0,35.2612,35.3002,35.1911,35.1911,433285.0
2022-09-12 15:30:00,45.16,45.2,45.09,45.16,1471242.0,35.1911,35.2222,35.1365,35.1911,1471242.0
2022-09-13 09:30:00,45.03,45.12,44.56,44.56,1235663.0,35.0898,35.1599,34.7235,34.7235,1235663.0
2022-09-13 10:00:00,44.57,44.59,44.16,44.27,867807.0,34.7313,34.7469,34.4118,34.4975,867807.0
2022-09-13 10:30:00,44.27,44.32,44.12,44.13,787777.0,34.4975,34.5365,34.3807,34.3884,787777.0
2022-09-13 11:00:00,44.13,44.25,44.04,44.07,644559.0,34.3884,34.482,34.3183,34.3417,644559.0
2022-09-13 11:30:00,44.07,44.08,43.87,43.9,654519.0,34.3417,34.3495,34.1858,34.2092,654519.0
2022-09-13 12:00:00,43.9,44.01,43.86,43.88,608370.0,34.2092,34.2949,34.178,34.1936,608370.0
2022-09-13 12:30:00,43.87,43.95,43.8,43.84,516542.0,34.1858,34.2482,34.1313,34.1625,516542.0
2022-09-13 13:00:00,43.84,43.85,43.71,43.79,766187.0,34.1625,34.1703,34.0612,34.1235,766187.0
2022-09-13 13:30:00,43.78,43.79,43.61,43.67,618569.0,34.1157,34.1235,33.9832,34.03,618569.0
2022-09-13 14:00:00,43.67,43.74,43.52,43.59,730962.0,34.03,34.0845,33.9131,33.9676,730962.0
2022-09-13 14:30:00,43.58,43.64,43.37,43.41,877776.0,33.9599,34.0066,33.7962,33.8274,877776.0
2022-09-13 15:00:00,43.41,43.47,43.22,43.23,811574.0,33.8274,33.8741,33.6793,33.6871,811574.0
2022-09-13 15:30:00,43.23,43.25,42.94,42.97,2598389.0,33.6871,33.7027,33.4611,33.4845,2598389.0
2022-09-14 09:30:00,42.1,42.2,41.79,41.84,1231718.0,33.545,33.6247,33.298,33.3379,1231718.0
2022-09-14 10:00:00,41.85,41.85,41.56,41.58,764687.0,33.3458,33.3458,33.1148,33.1307,764687.0
2022-09-14 10:30:00,41.57,41.85,41.57,41.82,615618.0,33.1227,33.3458,33.1227,33.3219,615618.0
2022-09-14 11:00:00,41.82,41.86,41.59,41.61,631292.0,33.3219,33.3538,33.1387,33.1546,631292.0
2022-09-14 11:30:00,41.61,41.69,41.54,41.55,574408.0,33.1546,33.2183,33.0988,33.1068,574408.0
2022-09-14 12:00:00,41.55,41.58,41.41,41.42,601032.0,33.1068,33.1307,32.9952,33.0032,601032.0
2022-09-14 12:30:00,41.41,41.58,41.41,41.52,410938.0,32.9952,33.1307,32.9952,33.0829,410938.0
2022-09-14 13:00:00,41.52,41.73,41.51,41.72,444997.0,33.0829,33.2502,33.0749,33.2422,444997.0
2022-09-14 13:30:00,41.72,41.75,41.59,41.66,408129.0,33.2422,33.2661,33.1387,33.1944,408129.0
2022-09-14 14:00:00,41.66,41.78,41.58,41.77,486438.0,33.1944,33.29,33.1307,33.2821,486438.0
2022-09-14 14:30:00,41.77,41.92,41.76,41.9,692640.0,33.2821,33.4016,33.2741,33.3857,692640.0
2022-09-14 15:00:00,41.9,41.9,41.65,41.72,770237.0,33.3857,33.3857,33.1865,33.2422,770237.0
2022-09-14 15:30:00,41.71,41.79,41.61,41.76,1089569.0,33.2343,33.298,33.1546,33.2741,1089569.0
2022-09-15 09:30:00,41.65,41.85,41.56,41.8,695753.0,33.1865,33.3458,33.1148,33.306,695753.0
2022-09-15 10:00:00,41.79,41.84,41.62,41.73,427892.0,33.298,33.3379,33.1626,33.2502,427892.0
2022-09-15 10:30:00,41.73,41.94,41.73,41.91,444002.0,33.2502,33.4175,33.2502,33.3936,444002.0
2022-09-15 11:00:00,41.91,42.01,41.74,41.91,462771.0,33.3936,33.4733,33.2582,33.3936,462771.0
2022-09-15 11:30:00,41.91,41.92,41.63,41.65,439961.0,33.3936,33.4016,33.1705,33.1865,439961.0
2022-09-15 12:00:00,41.64,41.84,41.62,41.77,382654.0,33.1785,33.3379,33.1626,33.2821,382654.0
2022-09-15 12:30:00,41.76,41.91,41.76,41.91,277259.0,33.2741,33.3936,33.2741,33.3936,277259.0
2022-09-15 13:00:00,41.91,42.04,41.9,41.93,353057.0,33.3936,33.4972,33.3857,33.4096,353057.0
2022-09-15 13:30:00,41.93,41.99,41.86,41.96,287125.0,33.4096,33.4574,33.3538,33.4335,287125.0
2022-09-15 14:00:00,41.96,42.11,41.88,42.07,419177.0,33.4335,33.553,33.3697,33.5211,419177.0
2022-09-15 14:30:00,42.07,42.13,42.0,42.06,524291.0,33.5211,33.5689,33.4653,33.5131,524291.0
2022-09-15 15:00:00,42.07,42.07,41.84,41.89,510064.0,33.5211,33.5211,33.3379,33.3777,510064.0
2022-09-15 15:30:00,41.89,42.05,41.85,42.0,1464694.0,33.3777,33.5052,33.3458,33.4653,1464694.0
2022-09-16 09:30:00,42.08,42.17,41.81,41.98,1887515.0,33.5291,33.6008,33.314,33.4494,1887515.0
2022-09-16 10:00:00,41.98,42.4,41.96,42.33,576569.0,33.4494,33.7841,33.4335,33.7283,576569.0
2022-09-16 10:30:00,42.33,42.41,42.15,42.28,528607.0,33.7283,33.792,33.5849,33.6884,528607.0
2022-09-16 11:00:00,42.27,42.31,42.09,42.11,432049.0,33.6805,33.7123,33.5371,33.553,432049.0
2022-09-16 11:30:00,42.11,42.13,41.98,42.05,300765.0,33.553,33.5689,33.4494,33.5052,300765.0
2022-09-16 12:00:00,42.05,42.1,41.96,41.98,418450.0,33.5052,33.545,33.4335,33.4494,418450.0
2022-09-16 12:30:00,41.98,42.09,41.88,41.94,448378.0,33.4494,33.5371,33.3697,33.4175,448378.0
2022-09-16 13:00:00,41.93,41.95,41.88,41.91,389769.0,33.4096,33.4255,33.3697,33.3936,389769.0
2022-09-16 13:30:00,41.91,42.03,41.9,41.96,319789.0,33.3936,33.4892,33.3857,33.4335,319789.0
2022-09-16 14:00:00,41.97,42.02,41.9,41.93,445522.0,33.4414,33.4813,33.3857,33.4096,445522.0
2022-09-16 14:30:00,41.93,42.03,41.89,42.03,538443.0,33.4096,33.4892,33.3777,33.4892,538443.0
2022-09-16 15:00:00,42.02,42.07,41.9,41.93,576309.0,33.4813,33.5211,33.3857,33.4096,576309.0
2022-09-16 15:30:00,41.93,42.33,41.86,42.25,2374796.0,33.4096,33.7283,33.3538,33.6645,2374796.0
2022-09-19 09:30:00,41.96,42.61,41.96,42.43,710220.0,33.4335,33.9514,33.4335,33.808,710220.0
2022-09-19 10:00:00,42.43,42.64,42.39,42.62,317784.0,33.808,33.9753,33.7761,33.9594,317784.0
2022-09-19 10:30:00,42.63,42.66,42.51,42.65,389566.0,33.9673,33.9912,33.8717,33.9833,389566.0
2022-09-19 11:00:00,42.65,42.76,42.52,42.53,408305.0,33.9833,34.0709,33.8797,33.8876,408305.0
2022-09-19 11:30:00,42.53,42.53,42.33,42.34,321113.0,33.8876,33.8876,33.7283,33.7363,321113.0
2022-09-19 12:00:00,42.34,42.46,42.34,42.42,265359.0,33.7363,33.8319,33.7363,33.8,265359.0
2022-09-19 12:30:00,42.42,42.66,42.41,42.65,359103.0,33.8,33.9912,33.792,33.9833,359103.0
2022-09-19 13:00:00,42.65,42.74,42.59,42.7,348268.0,33.9833,34.055,33.9354,34.0231,348268.0
2022-09-19 13:30:00,42.7,42.82,42.69,42.78,453960.0,34.0231,34.1187,34.0151,34.0868,453960.0
2022-09-19 14:00:00,42.78,42.83,42.63,42.66,355514.0,34.0868,34.1267,33.9673,33.9912,355514.0
2022-09-19 14:30:00,42.66,42.8,42.64,42.79,314608.0,33.9912,34.1028,33.9753,34.0948,314608.0
2022-09-19 15:00:00,42.8,42.99,42.79,42.92,437973.0,34.1028,34.2542,34.0948,34.1984,437973.0
2022-09-19 15:30:00,42.92,43.01,42.84,42.91,1283941.0,34.1984,34.2701,34.1346,34.1904,1283941.0
2022-09-20 09:30:00,42.71,42.85,42.59,42.77,470175.0,34.0311,34.1426,33.9354,34.0789,470175.0
2022-09-20 10:00:00,42.77,42.92,42.71,42.73,365770.0,34.0789,34.1984,34.0311,34.047,365770.0
2022-09-20 10:30:00,42.73,42.73,42.58,42.69,342528.0,34.047,34.047,33.9275,34.0151,342528.0
2022-09-20 11:00:00,42.68,42.81,42.67,42.76,235930.0,34.0072,34.1107,33.9992,34.0709,235930.0
2022-09-20 11:30:00,42.75,42.98,42.71,42.96,235918.0,34.0629,34.2462,34.0311,34.2303,235918.0
2022-09-20 12:00:00,42.96,43.04,42.85,42.86,271780.0,34.2303,34.294,34.1426,34.1506,271780.0
2022-09-20 12:30:00,42.86,42.86,42.76,42.77,170642.0,34.1506,34.1506,34.0709,34.0789,170642.0
2022-09-20 13:00:00,42.77,42.78,42.68,42.73,220293.0,34.0789,34.0868,34.0072,34.047,220293.0
2022-09-20 13:30:00,42.72,42.81,42.63,42.65,354130.0,34.039,34.1107,33.9673,33.9833,354130.0
2022-09-20 14:00:00,42.65,42.76,42.63,42.72,220340.0,33.9833,34.0709,33.9673,34.039,220340.0
2022-09-20 14:30:00,42.72,42.83,42.65,42.82,279449.0,34.039,34.1267,33.9833,34.1187,279449.0
2022-09-20 15:00:00,42.82,42.88,42.72,42.86,293524.0,34.1187,34.1665,34.039,34.1506,293524.0
2022-09-20 15:30:00,42.86,43.06,42.81,42.95,833909.0,34.1506,34.3099,34.1107,34.2223,833909.0
2022-09-21 09:30:00,43.16,43.5,43.06,43.44,675528.0,34.3896,34.6605,34.3099,34.6127,675528.0
2022-09-21 10:00:00,43.44,43.63,43.41,43.63,489244.0,34.6127,34.7641,34.5888,34.7641,489244.0
2022-09-21 10:30:00,43.63,43.67,43.52,43.57,418350.0,34.7641,34.796,34.6765,34.7163,418350.0
2022-09-21 11:00:00,43.57,43.62,43.51,43.61,286928.0,34.7163,34.7561,34.6685,34.7482,286928.0
2022-09-21 11:30:00,43.6,43.72,43.6,43.66,213296.0,34.7402,34.8358,34.7402,34.788,213296.0
2022-09-21 12:00:00,43.66,43.72,43.65,43.69,200695.0,34.788,34.8358,34.7801,34.8119,200695.0
2022-09-21 12:30:00,43.69,43.71,43.59,43.61,230590.0,34.8119,34.8279,34.7322,34.7482,230590.0
2022-09-21 13:00:00,43.6,43.69,43.6,43.68,169656.0,34.7402,34.8119,34.7402,34.804,169656.0
2022-09-21 13:30:00,43.68,43.7,43.59,43.66,265083.0,34.804,34.8199,34.7322,34.788,265083.0
2022-09-21 14:00:00,43.66,43.66,43.16,43.3,583192.0,34.788,34.788,34.3896,34.5012,583192.0
2022-09-21 14:30:00,43.29,43.77,43.22,43.62,708826.0,34.4932,34.8757,34.4374,34.7561,708826.0
2022-09-21 15:00:00,43.61,43.67,43.23,43.28,426509.0,34.7482,34.796,34.4454,34.4852,426509.0
2022-09-21 15:30:00,43.27,43.32,43.0,43.0,1041745.0,34.4773,34.5171,34.2621,34.2621,1041745.0
2022-09-22 09:30:00,43.28,43.44,43.12,43.42,547718.0,34.4852,34.6127,34.3578,34.5968,547718.0
2022-09-22 10:00:00,43.43,43.46,43.26,43.38,323896.0,34.6048,34.6287,34.4693,34.5649,323896.0
2022-09-22 10:30:00,43.38,43.5,43.31,43.37,367620.0,34.5649,34.6605,34.5091,34.5569,367620.0
2022-09-22 11:00:00,43.37,43.48,43.31,43.46,384195.0,34.5569,34.6446,34.5091,34.6287,384195.0
2022-09-22 11:30:00,43.46,43.51,43.32,43.38,272526.0,34.6287,34.6685,34.5171,34.5649,272526.0
2022-09-22 12:00:00,43.37,43.58,43.37,43.52,231799.0,34.5569,34.7243,34.5569,34.6765,231799.0
2022-09-22 12:30:00,43.52,43.58,43.46,43.52,206483.0,34.6765,34.7243,34.6287,34.6765,206483.0
2022-09-22 13:00:00,43.5,43.55,43.43,43.54,245337.0,34.6605,34.7004,34.6048,34.6924,245337.0
2022-09-22 13:30:00,43.55,43.67,43.54,43.58,256412.0,34.7004,34.796,34.6924,34.7243,256412.0
2022-09-22 14:00:00,43.58,43.58,43.41,43.46,229613.0,34.7243,34.7243,34.5888,34.6287,229613.0
2022-09-22 14:30:00,43.47,43.52,43.4,43.46,331724.0,34.6366,34.6765,34.5809,34.6287,331724.0
2022-09-22 15:00:00,43.46,43.52,43.33,43.42,508009.0,34.6287,34.6765,34.5251,34.5968,508009.0
2022-09-22 15:30:00,43.42,43.56,43.26,43.27,1130090.0,34.5968,34.7083,34.4693,34.4773,1130090.0
2022-09-23 09:30:00,42.75,42.83,42.28,42.4,963496.0,34.0629,34.1267,33.6884,33.7841,963496.0
2022-09-23 10:00:00,42.4,42.46,42.18,42.21,442650.0,33.7841,33.8319,33.6088,33.6327,442650.0
2022-09-23 10:30:00,42.2,42.23,41.82,41.82,467032.0,33.6247,33.6486,33.3219,33.3219,467032.0
2022-09-23 11:00:00,41.83,42.0,41.82,41.88,509483.0,33.3299,33.4653,33.3219,33.3697,509483.0
2022-09-23 11:30:00,41.89,41.9,41.65,41.73,460376.0,33.3777,33.3857,33.1865,33.2502,460376.0
2022-09-23 12:00:00,41.73,41.73,41.58,41.59,440796.0,33.2502,33.2502,33.1307,33.1387,440796.0
2022-09-23 12:30:00,41.59,41.63,41.51,41.61,429216.0,33.1387,33.1705,33.0749,33.1546,429216.0
2022-09-23 13:00:00,41.61,41.69,41.57,41.58,350840.0,33.1546,33.2183,33.1227,33.1307,350840.0
2022-09-23 13:30:00,41.58,41.66,41.53,41.56,427441.0,33.1307,33.1944,33.0908,33.1148,427441.0
2022-09-23 14:00:00,41.56,41.58,41.19,41.21,726714.0,33.1148,33.1307,32.8199,32.8359,726714.0
2022-09-23 14:30:00,41.2,41.2,40.85,40.86,691761.0,32.8279,32.8279,32.549,32.557,691761.0
2022-09-23 15:00:00,40.86,41.34,40.84,41.34,1179422.0,32.557,32.9395,32.5411,32.9395,1179422.0
2022-09-23 15:30:00,41.34,41.83,41.28,41.69,3054857.0,32.9395,33.3299,32.8916,33.2183,3054857.0
2022-09-26 09:30:00,41.59,41.85,41.41,41.63,805413.0,33.1387,33.3458,32.9952,33.1705,805413.0
2022-09-26 10:00:00,41.62,41.98,41.62,41.92,486337.0,33.1626,33.4494,33.1626,33.4016,486337.0
2022-09-26 10:30:00,41.93,41.93,41.76,41.87,325784.0,33.4096,33.4096,33.2741,33.3618,325784.0
2022-09-26 11:00:00,41.86,41.98,41.73,41.73,270039.0,33.3538,33.4494,33.2502,33.2502,270039.0
2022-09-26 11:30:00,41.73,41.77,41.54,41.66,323477.0,33.2502,33.2821,33.0988,33.1944,323477.0
2022-09-26 12:00:00,41.66,41.67,41.32,41.36,239463.0,33.1944,33.2024,32.9235,32.9554,239463.0
2022-09-26 12:30:00,41.35,41.51,41.34,41.48,278247.0,32.9474,33.0749,32.9395,33.051,278247.0
2022-09-26 13:00:00,41.49,41.49,41.13,41.19,306007.0,33.059,33.059,32.7721,32.8199,306007.0
2022-09-26 13:30:00,41.19,41.34,41.18,41.2,303269.0,32.8199,32.9395,32.812,32.8279,303269.0
2022-09-26 14:00:00,41.2,41.39,41.19,41.22,242357.0,32.8279,32.9793,32.8199,32.8438,242357.0
2022-09-26 14:30:00,41.21,41.42,41.16,41.39,266953.0,32.8359,33.0032,32.796,32.9793,266953.0
2022-09-26 15:00:00,41.39,41.51,41.38,41.43,328132.0,32.9793,33.0749,32.9713,33.0112,328132.0
2022-09-26 15:30:00,41.42,41.77,41.37,41.51,1477348.0,33.0032,33.2821,32.9634,33.0749,1477348.0
2022-09-27 09:30:00,41.85,42.34,41.73,42.07,735304.0,33.3458,33.7363,33.2502,33.5211,735304.0
2022-09-27 10:00:00,42.08,42.08,41.6,41.68,489809.0,33.5291,33.5291,33.1466,33.2104,489809.0
2022-09-27 10:30:00,41.68,41.75,41.57,41.62,364720.0,33.2104,33.2661,33.1227,33.1626,364720.0
2022-09-27 11:00:00,41.62,41.65,41.22,41.26,343599.0,33.1626,33.1865,32.8438,32.8757,343599.0
2022-09-27 11:30:00,41.25,41.34,41.17,41.18,312788.0,32.8677,32.9395,32.804,32.812,312788.0
2022-09-27 12:00:00,41.18,41.2,40.85,40.9,699031.0,32.812,32.8279,32.549,32.5889,699031.0
2022-09-27 12:30:00,40.9,41.04,40.88,40.97,300963.0,32.5889,32.7004,32.5729,32.6446,300963.0
2022-09-27 13:00:00,40.96,40.97,40.84,40.84,319441.0,32.6367,32.6446,32.5411,32.5411,319441.0
2022-09-27 13:30:00,40.84,40.87,40.71,40.85,362533.0,32.5411,32.565,32.4375,32.549,362533.0
2022-09-27 14:00:00,40.84,41.01,40.83,40.98,315144.0,32.5411,32.6765,32.5331,32.6526,315144.0
2022-09-27 14:30:00,40.98,41.09,40.93,40.98,254949.0,32.6526,32.7403,32.6128,32.6526,254949.0
2022-09-27 15:00:00,40.98,40.99,40.8,40.87,448867.0,32.6526,32.6606,32.5092,32.565,448867.0
2022-09-27 15:30:00,40.87,40.89,40.74,40.8,945556.0,32.565,32.5809,32.4614,32.5092,945556.0
2022-09-28 09:30:00,41.05,41.05,40.61,41.01,614748.0,32.7084,32.7084,32.3578,32.6765,614748.0
2022-09-28 10:00:00,41.02,41.11,40.83,40.98,381826.0,32.6845,32.7562,32.5331,32.6526,381826.0
2022-09-28 10:30:00,40.99,41.19,40.94,41.06,361963.0,32.6606,32.8199,32.6207,32.7164,361963.0
2022-09-28 11:00:00,41.05,41.1,40.95,41.05,361706.0,32.7084,32.7482,32.6287,32.7084,361706.0
2022-09-28 11:30:00,41.04,41.23,40.96,41.19,382366.0,32.7004,32.8518,32.6367,32.8199,382366.0
2022-09-28 12:00:00,41.2,41.38,41.19,41.25,300639.0,32.8279,32.9713,32.8199,32.8677,300639.0
2022-09-28 12:30:00,41.25,41.32,41.2,41.27,217255.0,32.8677,32.9235,32.8279,32.8837,217255.0
2022-09-28 13:00:00,41.28,41.42,41.24,41.32,321417.0,32.8916,33.0032,32.8598,32.9235,321417.0
2022-09-28 13:30:00,41.32,41.36,41.19,41.31,216478.0,32.9235,32.9554,32.8199,32.9156,216478.0
2022-09-28 14:00:00,41.31,41.35,41.26,41.3,205196.0,32.9156,32.9474,32.8757,32.9076,205196.0
2022-09-28 14:30:00,41.3,41.46,41.27,41.38,276529.0,32.9076,33.0351,32.8837,32.9713,276529.0
2022-09-28 15:00:00,41.38,41.57,41.37,41.47,324707.0,32.9713,33.1227,32.9634,33.043,324707.0
2022-09-28 15:30:00,41.48,41.6,41.39,41.39,856491.0,33.051,33.1466,32.9793,32.9793,856491.0
2022-09-29 09:30:00,41.26,41.35,40.92,41.0,569758.0,32.8757,32.9474,32.6048,32.6685,569758.0
2022-09-29 10:00:00,41.0,41.27,40.94,41.18,316620.0,32.6685,32.8837,32.6207,32.812,316620.0
2022-09-29 10:30:00,41.19,41.23,41.05,41.16,212613.0,32.8199,32.8518,32.7084,32.796,212613.0
2022-09-29 11:00:00,41.16,41.34,41.12,41.16,266706.0,32.796,32.9395,32.7642,32.796,266706.0
2022-09-29 11:30:00,41.16,41.29,41.09,41.2,215459.0,32.796,32.8996,32.7403,32.8279,215459.0
2022-09-29 12:00:00,41.2,41.31,41.19,41.23,228952.0,32.8279,32.9156,32.8199,32.8518,228952.0
2022-09-29 12:30:00,41.22,41.34,41.2,41.22,231567.0,32.8438,32.9395,32.8279,32.8438,231567.0
2022-09-29 13:00:00,41.21,41.22,41.03,41.09,369882.0,32.8359,32.8438,32.6925,32.7403,369882.0
2022-09-29 13:30:00,41.09,41.13,41.01,41.04,262506.0,32.7403,32.7721,32.6765,32.7004,262506.0
2022-09-29 14:00:00,41.03,41.14,40.96,41.13,316463.0,32.6925,32.7801,32.6367,32.7721,316463.0
2022-09-29 14:30:00,41.13,41.16,41.06,41.09,284945.0,32.7721,32.796,32.7164,32.7403,284945.0
2022-09-29 15:00:00,41.08,41.2,41.05,41.15,285628.0,32.7323,32.8279,32.7084,32.7881,285628.0
2022-09-29 15:30:00,41.14,41.35,41.13,41.2,651384.0,32.7801,32.9474,32.7721,32.8279,651384.0
2022-09-30 09:30:00,41.39,41.49,40.82,41.02,657187.0,32.9793,33.059,32.5251,32.6845,657187.0
2022-09-30 10:00:00,41.02,41.09,40.85,40.93,371030.0,32.6845,32.7403,32.549,32.6128,371030.0
2022-09-30 10:30:00,40.93,41.2,40.93,41.03,403407.0,32.6128,32.8279,32.6128,32.6925,403407.0
2022-09-30 11:00:00,41.03,41.08,40.94,40.95,341381.0,32.6925,32.7323,32.6207,32.6287,341381.0
2022-09-30 11:30:00,40.95,41.04,40.75,40.77,488640.0,32.6287,32.7004,32.4693,32.4853,488640.0
2022-09-30 12:00:00,40.77,40.86,40.66,40.82,319174.0,32.4853,32.557,32.3976,32.5251,319174.0
2022-09-30 12:30:00,40.82,40.85,40.73,40.77,227218.0,32.5251,32.549,32.4534,32.4853,227218.0
2022-09-30 13:00:00,40.78,40.78,40.68,40.75,238789.0,32.4933,32.4933,32.4136,32.4693,238789.0
2022-09-30 13:30:00,40.76,40.82,40.67,40.68,350815.0,32.4773,32.5251,32.4056,32.4136,350815.0
2022-09-30 14:00:00,40.68,40.75,40.61,40.64,309874.0,32.4136,32.4693,32.3578,32.3817,309874.0
2022-09-30 14:30:00,40.63,40.64,40.4,40.41,443098.0,32.3737,32.3817,32.1905,32.1984,443098.0
2022-09-30 15:00:00,40.41,40.55,40.36,40.55,388187.0,32.1984,32.31,32.1586,32.31,388187.0
2022-09-30 15:30:00,40.56,40.62,40.35,40.39,1477922.0,32.318,32.3658,32.1506,32.1825,1477922.0
2022-10-03 09:30:00,40.85,41.13,40.74,40.91,940770.0,32.549,32.7721,32.4614,32.5968,940770.0
2022-10-03 10:00:00,40.93,41.41,40.91,41.34,598538.0,32.6128,32.9952,32.5968,32.9395,598538.0
2022-10-03 10:30:00,41.34,41.39,41.18,41.31,454054.0,32.9395,32.9793,32.812,32.9156,454054.0
2022-10-03 11:00:00,41.3,41.4,41.23,41.26,309792.0,32.9076,32.9873,32.8518,32.8757,309792.0
2022-10-03 11:30:00,41.26,41.29,41.11,41.21,308937.0,32.8757,32.8996,32.7562,32.8359,308937.0
2022-10-03 12:00:00,41.22,41.5,41.22,41.43,481299.0,32.8438,33.0669,32.8438,33.0112,481299.0
2022-10-03 12:30:00,41.43,41.57,41.42,41.53,440067.0,33.0112,33.1227,33.0032,33.0908,440067.0
2022-10-03 13:00:00,41.52,41.55,41.38,41.39,296565.0,33.0829,33.1068,32.9713,32.9793,296565.0
2022-10-03 13:30:00,41.39,41.51,41.36,41.5,286642.0,32.9793,33.0749,32.9554,33.0669,286642.0
2022-10-03 14:00:00,41.5,41.56,41.47,41.51,377766.0,33.0669,33.1148,33.043,33.0749,377766.0
2022-10-03 14:30:00,41.5,41.52,41.37,41.38,392960.0,33.0669,33.0829,32.9634,32.9713,392960.0
2022-10-03 15:00:00,41.38,41.48,41.31,41.44,401081.0,32.9713,33.051,32.9156,33.0191,401081.0
2022-10-03 15:30:00,41.44,41.5,41.34,41.38,1178510.0,33.0191,33.0669,32.9395,32.9713,1178510.0
2022-10-04 09:30:00,41.68,42.27,41.55,42.27,916165.0,33.2104,33.6805,33.1068,33.6805,916165.0
2022-10-04 10:00:00,42.27,42.31,42.05,42.1,535986.0,33.6805,33.7123,33.5052,33.545,535986.0
2022-10-04 10:30:00,42.11,42.19,41.94,42.12,471578.0,33.553,33.6167,33.4175,33.561,471578.0
2022-10-04 11:00:00,42.13,42.23,41.98,42.07,338757.0,33.5689,33.6486,33.4494,33.5211,338757.0
2022-10-04 11:30:00,42.07,42.24,42.06,42.13,291815.0,33.5211,33.6566,33.5131,33.5689,291815.0
2022-10-04 12:00:00,42.13,42.28,42.11,42.27,279779.0,33.5689,33.6884,33.553,33.6805,279779.0
2022-10-04 12:30:00,42.27,42.48,42.21,42.27,419042.0,33.6805,33.8478,33.6327,33.6805,419042.0
2022-10-04 13:00:00,42.27,42.27,42.1,42.25,272031.0,33.6805,33.6805,33.545,33.6645,272031.0
2022-10-04 13:30:00,42.25,42.27,42.13,42.24,389750.0,33.6645,33.6805,33.5689,33.6566,389750.0
2022-10-04 14:00:00,42.25,42.35,42.16,42.19,497675.0,33.6645,33.7442,33.5928,33.6167,497675.0
2022-10-04 14:30:00,42.19,42.41,42.16,42.38,357039.0,33.6167,33.792,33.5928,33.7681,357039.0
2022-10-04 15:00:00,42.39,42.39,42.18,42.27,354977.0,33.7761,33.7761,33.6088,33.6805,354977.0
2022-10-04 15:30:00,42.27,42.53,42.23,42.51,923284.0,33.6805,33.8876,33.6486,33.8717,923284.0
2022-10-05 09:30:00,42.28,42.54,42.2,42.4,509326.0,33.6884,33.8956,33.6247,33.7841,509326.0
2022-10-05 10:00:00,42.4,42.4,42.17,42.34,420977.0,33.7841,33.7841,33.6008,33.7363,420977.0
2022-10-05 10:30:00,42.34,42.5,42.31,42.42,291322.0,33.7363,33.8637,33.7123,33.8,291322.0
2022-10-05 11:00:00,42.41,42.66,42.39,42.59,279071.0,33.792,33.9912,33.7761,33.9354,279071.0
2022-10-05 11:30:00,42.59,42.69,42.55,42.64,261383.0,33.9354,34.0151,33.9036,33.9753,261383.0
2022-10-05 12:00:00,42.64,42.76,42.54,42.67,566537.0,33.9753,34.0709,33.8956,33.9992,566537.0
2022-10-05 12:30:00,42.66,42.85,42.63,42.76,290424.0,33.9912,34.1426,33.9673,34.0709,290424.0
2022-10-05 13:00:00,42.75,42.97,42.74,42.93,279660.0,34.0629,34.2382,34.055,34.2064,279660.0
2022-10-05 13:30:00,42.93,42.98,42.86,42.89,276295.0,34.2064,34.2462,34.1506,34.1745,276295.0
2022-10-05 14:00:00,42.89,43.04,42.88,43.02,302503.0,34.1745,34.294,34.1665,34.2781,302503.0
2022-10-05 14:30:00,43.02,43.08,42.96,43.04,293624.0,34.2781,34.3259,34.2303,34.294,293624.0
2022-10-05 15:00:00,43.04,43.16,43.0,43.11,351869.0,34.294,34.3896,34.2621,34.3498,351869.0
2022-10-05 15:30:00,43.11,43.18,42.86,42.92,882205.0,34.3498,34.4056,34.1506,34.1984,882205.0
2022-10-06 09:30:00,42.81,43.09,42.71,42.72,659463.0,34.1107,34.3338,34.0311,34.039,659463.0
2022-10-06 10:00:00,42.71,42.79,42.61,42.71,338650.0,34.0311,34.0948,33.9514,34.0311,338650.0
2022-10-06 10:30:00,42.72,42.76,42.55,42.75,416966.0,34.039,34.0709,33.9036,34.0629,416966.0
2022-10-06 11:00:00,42.77,42.82,42.65,42.79,285274.0,34.0789,34.1187,33.9833,34.0948,285274.0
2022-10-06 11:30:00,42.79,42.79,42.59,42.6,283178.0,34.0948,34.0948,33.9354,33.9434,283178.0
2022-10-06 12:00:00,42.6,42.81,42.54,42.77,515171.0,33.9434,34.1107,33.8956,34.0789,515171.0
2022-10-06 12:30:00,42.77,42.81,42.69,42.7,254337.0,34.0789,34.1107,34.0151,34.0231,254337.0
2022-10-06 13:00:00,42.7,42.77,42.65,42.73,240584.0,34.0231,34.0789,33.9833,34.047,240584.0
2022-10-06 13:30:00,42.73,42.73,42.61,42.65,153590.0,34.047,34.047,33.9514,33.9833,153590.0
2022-10-06 14:00:00,42.65,42.65,42.52,42.55,248437.0,33.9833,33.9833,33.8797,33.9036,248437.0
2022-10-06 14:30:00,42.56,42.65,42.53,42.62,426114.0,33.9115,33.9833,33.8876,33.9594,426114.0
2022-10-06 15:00:00,42.62,42.8,42.53,42.8,624731.0,33.9594,34.1028,33.8876,34.1028,624731.0
2022-10-06 15:30:00,42.8,43.05,42.75,42.96,2536910.0,34.1028,34.302,34.0629,34.2303,2536910.0
2022-10-07 09:30:00,42.93,43.33,42.35,42.56,1567765.0,34.2064,34.5251,33.7442,33.9115,1567765.0
2022-10-07 10:00:00,42.56,42.62,42.33,42.58,591117.0,33.9115,33.9594,33.7283,33.9275,591117.0
2022-10-07 10:30:00,42.59,42.82,42.58,42.8,473704.0,33.9354,34.1187,33.9275,34.1028,473704.0
2022-10-07 11:00:00,42.81,43.01,42.8,42.99,445325.0,34.1107,34.2701,34.1028,34.2542,445325.0
2022-10-07 11:30:00,43.0,43.02,42.88,42.98,654719.0,34.2621,34.2781,34.1665,34.2462,654719.0
2022-10-07 12:00:00,42.97,43.07,42.7,42.72,544158.0,34.2382,34.3179,34.0231,34.039,544158.0
2022-10-07 12:30:00,42.72,42.8,42.65,42.8,241165.0,34.039,34.1028,33.9833,34.1028,241165.0
2022-10-07 13:00:00,42.8,42.83,42.7,42.8,233242.0,34.1028,34.1267,34.0231,34.1028,233242.0
2022-10-07 13:30:00,42.79,42.84,42.74,42.79,226332.0,34.0948,34.1346,34.055,34.0948,226332.0
2022-10-07 14:00:00,42.78,42.88,42.78,42.81,282273.0,34.0868,34.1665,34.0868,34.1107,282273.0
2022-10-07 14:30:00,42.81,42.83,42.7,42.77,305207.0,34.1107,34.1267,34.0231,34.0789,305207.0
2022-10-07 15:00:00,42.77,42.79,42.54,42.66,467702.0,34.0789,34.0948,33.8956,33.9912,467702.0
2022-10-07 15:30:00,42.66,42.84,42.63,42.82,1514931.0,33.9912,34.1346,33.9673,34.1187,1514931.0
2022-10-10 09:30:00,43.02,43.66,43.01,43.44,738786.0,34.2781,34.788,34.2701,34.6127,738786.0
2022-10-10 10:00:00,43.44,43.5,43.26,43.44,532456.0,34.6127,34.6605,34.4693,34.6127,532456.0
2022-10-10 10:30:00,43.45,43.75,43.38,43.68,536508.0,34.6207,34.8597,34.5649,34.804,536508.0
2022-10-10 11:00:00,43.67,43.67,43.4,43.46,538219.0,34.796,34.796,34.5809,34.6287,538219.0
2022-10-10 11:30:00,43.45,43.57,43.36,43.54,547293.0,34.6207,34.7163,34.549,34.6924,547293.0
2022-10-10 12:00:00,43.53,43.63,43.5,43.53,526127.0,34.6844,34.7641,34.6605,34.6844,526127.0
2022-10-10 12:30:00,43.53,43.57,43.22,43.22,697545.0,34.6844,34.7163,34.4374,34.4374,697545.0
2022-10-10 13:00:00,43.21,43.25,43.08,43.24,355983.0,34.4295,34.4613,34.3259,34.4534,355983.0
2022-10-10 13:30:00,43.23,43.44,43.23,43.34,286063.0,34.4454,34.6127,34.4454,34.533,286063.0
2022-10-10 14:00:00,43.34,43.38,43.27,43.31,408414.0,34.533,34.5649,34.4773,34.5091,408414.0
2022-10-10 14:30:00,43.3,43.45,43.27,43.43,545386.0,34.5012,34.6207,34.4773,34.6048,545386.0
2022-10-10 15:00:00,43.42,43.63,43.36,43.52,722274.0,34.5968,34.7641,34.549,34.6765,722274.0
2022-10-10 15:30:00,43.53,43.57,43.42,43.47,1797361.0,34.6844,34.7163,34.5968,34.6366,1797361.0
2022-10-11 09:30:00,44.22,45.08,43.95,44.33,3475726.0,35.2342,35.9195,35.0191,35.3219,3475726.0
2022-10-11 10:00:00,44.32,44.55,43.96,44.33,1323985.0,35.3139,35.4972,35.0271,35.3219,1323985.0
2022-10-11 10:30:00,44.34,44.72,44.3,44.5,713413.0,35.3298,35.6326,35.298,35.4573,713413.0
2022-10-11 11:00:00,44.48,44.56,44.21,44.43,372893.0,35.4414,35.5051,35.2263,35.4016,372893.0
2022-10-11 11:30:00,44.43,44.59,44.38,44.55,520495.0,35.4016,35.529,35.3617,35.4972,520495.0
2022-10-11 12:00:00,44.55,44.57,44.42,44.51,441368.0,35.4972,35.5131,35.3936,35.4653,441368.0
2022-10-11 12:30:00,44.51,44.58,44.4,44.46,382240.0,35.4653,35.5211,35.3776,35.4255,382240.0
2022-10-11 13:00:00,44.46,44.5,44.35,44.36,358016.0,35.4255,35.4573,35.3378,35.3458,358016.0
2022-10-11 13:30:00,44.36,44.53,44.29,44.53,410105.0,35.3458,35.4812,35.29,35.4812,410105.0
2022-10-11 14:00:00,44.53,44.54,44.4,44.52,542462.0,35.4812,35.4892,35.3776,35.4733,542462.0
2022-10-11 14:30:00,44.53,44.57,44.09,44.12,641574.0,35.4812,35.5131,35.1306,35.1545,641574.0
2022-10-11 15:00:00,44.12,44.2,44.04,44.18,1131541.0,35.1545,35.2183,35.0908,35.2024,1131541.0
2022-10-11 15:30:00,44.18,44.38,44.17,44.34,1768476.0,35.2024,35.3617,35.1944,35.3298,1768476.0
2022-10-12 09:30:00,44.32,44.69,44.26,44.57,831208.0,35.3139,35.6087,35.2661,35.5131,831208.0
2022-10-12 10:00:00,44.56,45.11,44.51,45.03,1144345.0,35.5051,35.9434,35.4653,35.8796,1144345.0
2022-10-12 10:30:00,45.02,45.24,44.97,45.19,955479.0,35.8717,36.047,35.8318,36.0071,955479.0
2022-10-12 11:00:00,45.19,45.3,45.05,45.08,485241.0,36.0071,36.0948,35.8956,35.9195,485241.0
2022-10-12 11:30:00,45.08,45.11,44.91,44.95,470391.0,35.9195,35.9434,35.784,35.8159,470391.0
2022-10-12 12:00:00,44.95,45.01,44.75,44.79,457670.0,35.8159,35.8637,35.6565,35.6884,457670.0
2022-10-12 12:30:00,44.79,44.8,44.56,44.58,405021.0,35.6884,35.6964,35.5051,35.5211,405021.0
2022-10-12 13:00:00,44.59,44.66,44.54,44.66,392138.0,35.529,35.5848,35.4892,35.5848,392138.0
2022-10-12 13:30:00,44.66,44.71,44.53,44.69,681490.0,35.5848,35.6247,35.4812,35.6087,681490.0
2022-10-12 14:00:00,44.69,44.9,44.65,44.87,491248.0,35.6087,35.776,35.5768,35.7521,491248.0
2022-10-12 14:30:00,44.87,44.97,44.71,44.84,476576.0,35.7521,35.8318,35.6247,35.7282,476576.0
2022-10-12 15:00:00,44.84,44.91,44.77,44.79,549405.0,35.7282,35.784,35.6725,35.6884,549405.0
2022-10-12 15:30:00,44.79,44.89,44.72,44.74,1535443.0,35.6884,35.7681,35.6326,35.6486,1535443.0
2022-10-13 09:30:00,44.67,44.97,44.37,44.9,1036636.0,35.5928,35.8318,35.3537,35.776,1036636.0
2022-10-13 10:00:00,44.9,45.12,44.69,44.71,583978.0,35.776,35.9513,35.6087,35.6247,583978.0
2022-10-13 10:30:00,44.7,44.71,44.41,44.54,592893.0,35.6167,35.6247,35.3856,35.4892,592893.0
2022-10-13 11:00:00,44.54,45.15,44.48,44.97,602128.0,35.4892,35.9752,35.4414,35.8318,602128.0
2022-10-13 11:30:00,44.98,45.38,44.95,45.09,874976.0,35.8398,36.1585,35.8159,35.9274,874976.0
2022-10-13 12:00:00,45.09,45.2,44.98,45.12,459197.0,35.9274,36.0151,35.8398,35.9513,459197.0
2022-10-13 12:30:00,45.12,45.34,45.07,45.3,437731.0,35.9513,36.1266,35.9115,36.0948,437731.0
2022-10-13 13:00:00,45.3,45.48,45.26,45.45,369500.0,36.0948,36.2382,36.0629,36.2143,369500.0
2022-10-13 13:30:00,45.46,45.65,45.44,45.62,575891.0,36.2222,36.3736,36.2063,36.3497,575891.0
2022-10-13 14:00:00,45.62,45.64,45.53,45.57,453564.0,36.3497,36.3657,36.278,36.3099,453564.0
2022-10-13 14:30:00,45.57,45.85,45.56,45.74,634692.0,36.3099,36.533,36.3019,36.4454,634692.0
2022-10-13 15:00:00,45.73,45.84,45.66,45.73,669706.0,36.4374,36.525,36.3816,36.4374,669706.0
2022-10-13 15:30:00,45.73,45.96,45.66,45.91,1781998.0,36.4374,36.6206,36.3816,36.5808,1781998.0
2022-10-14 09:30:00,46.0,46.59,45.91,46.05,1491287.0,36.6525,37.1226,36.5808,36.6924,1491287.0
2022-10-14 10:00:00,46.04,46.04,45.59,45.73,591320.0,36.6844,36.6844,36.3258,36.4374,591320.0
2022-10-14 10:30:00,45.74,45.94,45.65,45.89,433324.0,36.4454,36.6047,36.3736,36.5649,433324.0
2022-10-14 11:00:00,45.9,45.96,45.74,45.84,385562.0,36.5728,36.6206,36.4454,36.525,385562.0
2022-10-14 11:30:00,45.85,45.85,45.64,45.7,444284.0,36.533,36.533,36.3657,36.4135,444284.0
2022-10-14 12:00:00,45.7,45.82,45.52,45.59,351284.0,36.4135,36.5091,36.2701,36.3258,351284.0
2022-10-14 12:30:00,45.59,45.75,45.53,45.55,352544.0,36.3258,36.4533,36.278,36.294,352544.0
2022-10-14 13:00:00,45.55,45.62,45.4,45.47,385929.0,36.294,36.3497,36.1744,36.2302,385929.0
2022-10-14 13:30:00,45.47,45.6,45.45,45.55,279718.0,36.2302,36.3338,36.2143,36.294,279718.0
2022-10-14 14:00:00,45.55,45.56,45.47,45.55,327467.0,36.294,36.3019,36.2302,36.294,327467.0
2022-10-14 14:30:00,45.54,45.6,45.45,45.48,310131.0,36.286,36.3338,36.2143,36.2382,310131.0
2022-10-14 15:00:00,45.48,45.56,45.31,45.48,423653.0,36.2382,36.3019,36.1027,36.2382,423653.0
2022-10-14 15:30:00,45.48,45.6,45.19,45.27,1777692.0,36.2382,36.3338,36.0071,36.0709,1777692.0
2022-10-17 09:30:00,45.55,45.79,45.31,45.32,597464.0,36.294,36.4852,36.1027,36.1107,597464.0
2022-10-17 10:00:00,45.32,45.51,45.19,45.27,415932.0,36.1107,36.2621,36.0071,36.0709,415932.0
2022-10-17 10:30:00,45.27,45.35,44.91,44.96,568275.0,36.0709,36.1346,35.784,35.8239,568275.0
2022-10-17 11:00:00,44.96,45.0,44.72,44.91,357823.0,35.8239,35.8557,35.6326,35.784,357823.0
2022-10-17 11:30:00,44.91,44.95,44.65,44.66,438675.0,35.784,35.8159,35.5768,35.5848,438675.0
2022-10-17 12:00:00,44.66,44.73,44.4,44.51,468100.0,35.5848,35.6406,35.3776,35.4653,468100.0
2022-10-17 12:30:00,44.5,44.67,44.48,44.63,305983.0,35.4573,35.5928,35.4414,35.5609,305983.0
2022-10-17 13:00:00,44.62,44.8,44.48,44.79,281214.0,35.5529,35.6964,35.4414,35.6884,281214.0
2022-10-17 13:30:00,44.79,44.84,44.64,44.69,302335.0,35.6884,35.7282,35.5689,35.6087,302335.0
2022-10-17 14:00:00,44.7,44.75,44.57,44.65,281663.0,35.6167,35.6565,35.5131,35.5768,281663.0
2022-10-17 14:30:00,44.65,44.75,44.6,44.66,257940.0,35.5768,35.6565,35.537,35.5848,257940.0
2022-10-17 15:00:00,44.66,44.75,44.6,44.64,321790.0,35.5848,35.6565,35.537,35.5689,321790.0
2022-10-17 15:30:00,44.63,44.76,44.58,44.61,1013294.0,35.5609,35.6645,35.5211,35.545,1013294.0
2022-10-18 09:30:00,45.19,45.37,45.11,45.25,724376.0,36.0071,36.1505,35.9434,36.0549,724376.0
2022-10-18 10:00:00,45.25,45.41,44.84,44.95,612995.0,36.0549,36.1824,35.7282,35.8159,612995.0
2022-10-18 10:30:00,44.95,44.97,44.7,44.75,518111.0,35.8159,35.8318,35.6167,35.6565,518111.0
2022-10-18 11:00:00,44.74,44.83,44.58,44.8,350732.0,35.6486,35.7203,35.5211,35.6964,350732.0
2022-10-18 11:30:00,44.79,44.88,44.7,44.7,310383.0,35.6884,35.7601,35.6167,35.6167,310383.0
2022-10-18 12:00:00,44.7,44.83,44.67,44.73,239348.0,35.6167,35.7203,35.5928,35.6406,239348.0
2022-10-18 12:30:00,44.73,44.79,44.66,44.7,232585.0,35.6406,35.6884,35.5848,35.6167,232585.0
2022-10-18 13:00:00,44.71,44.78,44.65,44.75,217269.0,35.6247,35.6804,35.5768,35.6565,217269.0
2022-10-18 13:30:00,44.75,44.87,44.73,44.8,182453.0,35.6565,35.7521,35.6406,35.6964,182453.0
2022-10-18 14:00:00,44.8,44.81,44.67,44.79,177658.0,35.6964,35.7043,35.5928,35.6884,177658.0
2022-10-18 14:30:00,44.79,44.81,44.58,44.68,244324.0,35.6884,35.7043,35.5211,35.6007,244324.0
2022-10-18 15:00:00,44.69,44.78,44.63,44.69,294692.0,35.6087,35.6804,35.5609,35.6087,294692.0
2022-10-18 15:30:00,44.69,44.82,44.66,44.81,737515.0,35.6087,35.7123,35.5848,35.7043,737515.0
2022-10-19 09:30:00,44.88,45.02,44.75,44.83,527748.0,35.7601,35.8717,35.6565,35.7203,527748.0
2022-10-19 10:00:00,44.82,44.85,44.67,44.79,508382.0,35.7123,35.7362,35.5928,35.6884,508382.0
2022-10-19 10:30:00,44.79,44.81,44.63,44.7,267758.0,35.6884,35.7043,35.5609,35.6167,267758.0
2022-10-19 11:00:00,44.71,44.78,44.66,44.68,167899.0,35.6247,35.6804,35.5848,35.6007,167899.0
2022-10-19 11:30:00,44.68,44.75,44.53,44.71,249829.0,35.6007,35.6565,35.4812,35.6247,249829.0
2022-10-19 12:00:00,44.71,44.81,44.67,44.71,254983.0,35.6247,35.7043,35.5928,35.6247,254983.0
2022-10-19 12:30:00,44.71,44.74,44.6,44.64,233564.0,35.6247,35.6486,35.537,35.5689,233564.0
2022-10-19 13:00:00,44.64,44.66,44.45,44.51,316997.0,35.5689,35.5848,35.4175,35.4653,316997.0
2022-10-19 13:30:00,44.5,44.52,44.43,44.48,235640.0,35.4573,35.4733,35.4016,35.4414,235640.0
2022-10-19 14:00:00,44.48,44.63,44.46,44.58,216283.0,35.4414,35.5609,35.4255,35.5211,216283.0
2022-10-19 14:30:00,44.59,44.64,44.53,44.62,334514.0,35.529,35.5689,35.4812,35.5529,334514.0
2022-10-19 15:00:00,44.61,44.71,44.54,44.57,315640.0,35.545,35.6247,35.4892,35.5131,315640.0
2022-10-19 15:30:00,44.57,44.68,44.56,44.67,807444.0,35.5131,35.6007,35.5051,35.5928,807444.0
2022-10-20 09:30:00,44.88,44.95,44.17,44.47,745156.0,35.7601,35.8159,35.1944,35.4334,745156.0
2022-10-20 10:00:00,44.47,44.68,44.37,44.6,428400.0,35.4334,35.6007,35.3537,35.537,428400.0
2022-10-20 10:30:00,44.6,44.62,44.1,44.22,479728.0,35.537,35.5529,35.1386,35.2342,479728.0
2022-10-20 11:00:00,44.23,44.23,43.86,43.98,817258.0,35.2422,35.2422,34.9474,35.043,817258.0
2022-10-20 11:30:00,43.98,44.14,43.95,44.11,406181.0,35.043,35.1705,35.0191,35.1466,406181.0
2022-10-20 12:00:00,44.11,44.23,44.05,44.13,369422.0,35.1466,35.2422,35.0988,35.1625,369422.0
2022-10-20 12:30:00,44.14,44.16,43.95,43.98,321453.0,35.1705,35.1864,35.0191,35.043,321453.0
2022-10-20 13:00:00,44.0,44.01,43.84,43.94,367032.0,35.0589,35.0669,34.9314,35.0111,367032.0
2022-10-20 13:30:00,43.93,44.04,43.83,43.91,346450.0,35.0032,35.0908,34.9235,34.9872,346450.0
2022-10-20 14:00:00,43.9,43.92,43.71,43.72,403201.0,34.9792,34.9952,34.8279,34.8358,403201.0
2022-10-20 14:30:00,43.71,43.82,43.7,43.74,498606.0,34.8279,34.9155,34.8199,34.8518,498606.0
2022-10-20 15:00:00,43.75,43.83,43.65,43.7,512988.0,34.8597,34.9235,34.7801,34.8199,512988.0
2022-10-20 15:30:00,43.7,43.72,43.52,43.56,1773957.0,34.8199,34.8358,34.6765,34.7083,1773957.0
2022-10-21 09:30:00,43.5,44.1,43.39,44.09,1039192.0,34.6605,35.1386,34.5729,35.1306,1039192.0
2022-10-21 10:00:00,44.09,44.22,44.04,44.07,429985.0,35.1306,35.2342,35.0908,35.1147,429985.0
2022-10-21 10:30:00,44.08,44.12,43.92,43.92,427488.0,35.1227,35.1545,34.9952,34.9952,427488.0
2022-10-21 11:00:00,43.93,44.12,43.79,44.04,488663.0,35.0032,35.1545,34.8916,35.0908,488663.0
2022-10-21 11:30:00,44.04,44.31,44.03,44.27,362229.0,35.0908,35.3059,35.0828,35.2741,362229.0
2022-10-21 12:00:00,44.29,44.38,44.15,44.16,284542.0,35.29,35.3617,35.1784,35.1864,284542.0
2022-10-21 12:30:00,44.16,44.34,44.14,44.29,228742.0,35.1864,35.3298,35.1705,35.29,228742.0
2022-10-21 13:00:00,44.29,44.36,44.26,44.29,240264.0,35.29,35.3458,35.2661,35.29,240264.0
2022-10-21 13:30:00,44.3,44.39,44.25,44.34,244229.0,35.298,35.3697,35.2581,35.3298,244229.0
2022-10-21 14:00:00,44.35,44.38,44.23,44.33,302427.0,35.3378,35.3617,35.2422,35.3219,302427.0
2022-10-21 14:30:00,44.33,44.4,44.31,44.39,248341.0,35.3219,35.3776,35.3059,35.3697,248341.0
2022-10-21 15:00:00,44.4,44.53,44.39,44.51,295480.0,35.3776,35.4812,35.3697,35.4653,295480.0
2022-10-21 15:30:00,44.51,44.52,44.39,44.49,941855.0,35.4653,35.4733,35.3697,35.4494,941855.0
2022-10-24 09:30:00,44.85,45.33,44.85,45.13,639170.0,35.7362,36.1187,35.7362,35.9593,639170.0
2022-10-24 10:00:00,45.14,45.14,44.87,44.97,541034.0,35.9673,35.9673,35.7521,35.8318,541034.0
2022-10-24 10:30:00,44.96,45.12,44.83,45.11,653185.0,35.8239,35.9513,35.7203,35.9434,653185.0
2022-10-24 11:00:00,45.11,45.15,44.95,45.14,365058.0,35.9434,35.9752,35.8159,35.9673,365058.0
2022-10-24 11:30:00,45.14,45.31,45.03,45.29,473640.0,35.9673,36.1027,35.8796,36.0868,473640.0
2022-10-24 12:00:00,45.28,45.36,45.12,45.18,381222.0,36.0788,36.1426,35.9513,35.9991,381222.0
2022-10-24 12:30:00,45.18,45.26,45.1,45.17,281357.0,35.9991,36.0629,35.9354,35.9912,281357.0
2022-10-24 13:00:00,45.18,45.22,45.1,45.17,258856.0,35.9991,36.031,35.9354,35.9912,258856.0
2022-10-24 13:30:00,45.18,45.24,45.14,45.18,229811.0,35.9991,36.047,35.9673,35.9991,229811.0
2022-10-24 14:00:00,45.19,45.28,45.17,45.26,177548.0,36.0071,36.0788,35.9912,36.0629,177548.0
2022-10-24 14:30:00,45.26,45.34,45.23,45.28,279035.0,36.0629,36.1266,36.039,36.0788,279035.0
2022-10-24 15:00:00,45.28,45.42,45.24,45.39,359942.0,36.0788,36.1904,36.047,36.1665,359942.0
2022-10-24 15:30:00,45.39,45.47,45.3,45.46,1373583.0,36.1665,36.2302,36.0948,36.2222,1373583.0
2022-10-25 09:30:00,45.33,45.67,45.11,45.63,814175.0,36.1187,36.3896,35.9434,36.3577,814175.0
2022-10-25 10:00:00,45.63,45.65,45.24,45.55,582039.0,36.3577,36.3736,36.047,36.294,582039.0
2022-10-25 10:30:00,45.55,45.55,45.35,45.49,375808.0,36.294,36.294,36.1346,36.2462,375808.0
2022-10-25 11:00:00,45.48,45.6,45.36,45.38,363566.0,36.2382,36.3338,36.1426,36.1585,363566.0
2022-10-25 11:30:00,45.38,45.46,45.34,45.4,329565.0,36.1585,36.2222,36.1266,36.1744,329565.0
2022-10-25 12:00:00,45.4,45.55,45.39,45.51,322582.0,36.1744,36.294,36.1665,36.2621,322582.0
2022-10-25 12:30:00,45.52,45.64,45.52,45.61,297086.0,36.2701,36.3657,36.2701,36.3418,297086.0
2022-10-25 13:00:00,45.61,45.63,45.54,45.6,276646.0,36.3418,36.3577,36.286,36.3338,276646.0
2022-10-25 13:30:00,45.6,45.65,45.52,45.59,250199.0,36.3338,36.3736,36.2701,36.3258,250199.0
2022-10-25 14:00:00,45.58,45.7,45.58,45.62,268800.0,36.3179,36.4135,36.3179,36.3497,268800.0
2022-10-25 14:30:00,45.62,45.68,45.6,45.65,317423.0,36.3497,36.3975,36.3338,36.3736,317423.0
2022-10-25 15:00:00,45.64,45.72,45.64,45.7,392572.0,36.3657,36.4294,36.3657,36.4135,392572.0
2022-10-25 15:30:00,45.7,45.83,45.68,45.78,1340118.0,36.4135,36.5171,36.3975,36.4772,1340118.0
2022-10-26 09:30:00,45.97,46.24,45.89,46.03,752334.0,36.6286,36.8437,36.5649,36.6764,752334.0
2022-10-26 10:00:00,46.04,46.49,46.04,46.45,722480.0,36.6844,37.0429,36.6844,37.0111,722480.0
2022-10-26 10:30:00,46.45,46.53,46.32,46.52,449058.0,37.0111,37.0748,36.9075,37.0668,449058.0
2022-10-26 11:00:00,46.52,46.68,46.32,46.36,590200.0,37.0668,37.1943,36.9075,36.9394,590200.0
2022-10-26 11:30:00,46.36,46.55,46.25,46.37,2276549.0,36.9394,37.0908,36.8517,36.9473,2276549.0
2022-10-26 12:00:00,46.38,46.54,46.36,46.48,464230.0,36.9553,37.0828,36.9394,37.035,464230.0
2022-10-26 12:30:00,46.48,46.52,46.4,46.45,266575.0,37.035,37.0668,36.9712,37.0111,266575.0
2022-10-26 13:00:00,46.46,46.56,46.4,46.54,333212.0,37.019,37.0987,36.9712,37.0828,333212.0
2022-10-26 13:30:00,46.55,46.55,46.46,46.49,400647.0,37.0908,37.0908,37.019,37.0429,400647.0
2022-10-26 14:00:00,46.49,46.55,46.4,46.41,815109.0,37.0429,37.0908,36.9712,36.9792,815109.0
2022-10-26 14:30:00,46.41,46.51,46.37,46.41,394862.0,36.9792,37.0589,36.9473,36.9792,394862.0
2022-10-26 15:00:00,46.41,46.46,46.34,46.42,591511.0,36.9792,37.019,36.9234,36.9872,591511.0
2022-10-26 15:30:00,46.43,46.49,46.34,46.35,1536213.0,36.9951,37.0429,36.9234,36.9314,1536213.0
2022-10-27 09:30:00,45.14,46.57,45.12,46.44,1279352.0,35.9673,37.1067,35.9513,37.0031,1279352.0
2022-10-27 10:00:00,46.43,46.55,46.18,46.41,603040.0,36.9951,37.0908,36.7959,36.9792,603040.0
2022-10-27 10:30:00,46.4,46.45,46.06,46.23,382986.0,36.9712,37.0111,36.7003,36.8358,382986.0
2022-10-27 11:00:00,46.23,46.38,46.07,46.23,366416.0,36.8358,36.9553,36.7083,36.8358,366416.0
2022-10-27 11:30:00,46.23,46.23,45.76,45.91,373052.0,36.8358,36.8358,36.4613,36.5808,373052.0
2022-10-27 12:00:00,45.92,46.06,45.81,45.91,285047.0,36.5888,36.7003,36.5011,36.5808,285047.0
2022-10-27 12:30:00,45.92,46.0,45.8,46.0,391939.0,36.5888,36.6525,36.4932,36.6525,391939.0
2022-10-27 13:00:00,45.99,45.99,45.73,45.73,277403.0,36.6445,36.6445,36.4374,36.4374,277403.0
2022-10-27 13:30:00,45.73,45.75,45.6,45.6,283436.0,36.4374,36.4533,36.3338,36.3338,283436.0
2022-10-27 14:00:00,45.59,45.61,45.42,45.46,453503.0,36.3258,36.3418,36.1904,36.2222,453503.0
2022-10-27 14:30:00,45.46,45.48,45.27,45.32,566905.0,36.2222,36.2382,36.0709,36.1107,566905.0
2022-10-27 15:00:00,45.33,45.48,45.25,45.47,704334.0,36.1187,36.2382,36.0549,36.2302,704334.0
2022-10-27 15:30:00,45.47,45.58,45.33,45.45,2197900.0,36.2302,36.3179,36.1187,36.2143,2197900.0
2022-10-28 09:30:00,45.9,46.38,45.56,46.33,716112.0,36.5728,36.9553,36.3019,36.9155,716112.0
2022-10-28 10:00:00,46.33,46.54,46.19,46.39,542151.0,36.9155,37.0828,36.8039,36.9633,542151.0
2022-10-28 10:30:00,46.39,46.59,46.38,46.59,351094.0,36.9633,37.1226,36.9553,37.1226,351094.0
2022-10-28 11:00:00,46.59,46.59,46.41,46.44,291866.0,37.1226,37.1226,36.9792,37.0031,291866.0
2022-10-28 11:30:00,46.44,46.62,46.37,46.57,420559.0,37.0031,37.1465,36.9473,37.1067,420559.0
2022-10-28 12:00:00,46.57,46.69,46.51,46.66,232115.0,37.1067,37.2023,37.0589,37.1784,232115.0
2022-10-28 12:30:00,46.67,46.69,46.54,46.59,324576.0,37.1864,37.2023,37.0828,37.1226,324576.0
2022-10-28 13:00:00,46.59,46.68,46.56,46.65,284199.0,37.1226,37.1943,37.0987,37.1704,284199.0
2022-10-28 13:30:00,46.66,46.77,46.62,46.63,328068.0,37.1784,37.266,37.1465,37.1545,328068.0
2022-10-28 14:00:00,46.63,46.66,46.47,46.48,342633.0,37.1545,37.1784,37.027,37.035,342633.0
2022-10-28 14:30:00,46.48,46.59,46.45,46.47,525624.0,37.035,37.1226,37.0111,37.027,525624.0
2022-10-28 15:00:00,46.47,46.6,46.33,46.34,590507.0,37.027,37.1306,36.9155,36.9234,590507.0
2022-10-28 15:30:00,46.34,46.44,46.23,46.31,1816945.0,36.9234,37.0031,36.8358,36.8995,1816945.0
2022-10-31 09:30:00,46.15,46.36,46.06,46.07,536592.0,36.772,36.9394,36.7003,36.7083,536592.0
2022-10-31 10:00:00,46.06,46.33,46.03,46.09,476252.0,36.7003,36.9155,36.6764,36.7242,476252.0
2022-10-31 10:30:00,46.09,46.18,45.95,46.07,317984.0,36.7242,36.7959,36.6127,36.7083,317984.0
2022-10-31 11:00:00,46.06,46.32,46.06,46.19,434275.0,36.7003,36.9075,36.7003,36.8039,434275.0
2022-10-31 11:30:00,46.18,46.31,46.08,46.12,287129.0,36.7959,36.8995,36.7163,36.7481,287129.0
2022-10-31 12:00:00,46.12,46.21,46.08,46.11,230022.0,36.7481,36.8198,36.7163,36.7402,230022.0
2022-10-31 12:30:00,46.11,46.11,45.91,45.99,238941.0,36.7402,36.7402,36.5808,36.6445,238941.0
2022-10-31 13:00:00,46.0,46.15,45.95,46.15,254092.0,36.6525,36.772,36.6127,36.772,254092.0
2022-10-31 13:30:00,46.15,46.2,46.08,46.16,200137.0,36.772,36.8119,36.7163,36.78,200137.0
2022-10-31 14:00:00,46.16,46.23,46.06,46.06,254014.0,36.78,36.8358,36.7003,36.7003,254014.0
2022-10-31 14:30:00,46.05,46.21,46.05,46.17,302505.0,36.6924,36.8198,36.6924,36.788,302505.0
2022-10-31 15:00:00,46.18,46.25,46.05,46.24,351462.0,36.7959,36.8517,36.6924,36.8437,351462.0
2022-10-31 15:30:00,46.25,46.33,46.21,46.27,877783.0,36.8517,36.9155,36.8198,36.8677,877783.0
2022-11-01 09:30:00,46.42,46.67,46.27,46.43,436867.0,36.9872,37.1864,36.8677,36.9951,436867.0
2022-11-01 10:00:00,46.43,46.44,46.19,46.25,290843.0,36.9951,37.0031,36.8039,36.8517,290843.0
2022-11-01 10:30:00,46.25,46.27,46.07,46.1,238782.0,36.8517,36.8677,36.7083,36.7322,238782.0
2022-11-01 11:00:00,46.11,46.13,46.01,46.09,180616.0,36.7402,36.7561,36.6605,36.7242,180616.0
2022-11-01 11:30:00,46.09,46.23,46.06,46.23,218384.0,36.7242,36.8358,36.7003,36.8358,218384.0
2022-11-01 12:00:00,46.23,46.36,46.16,46.16,226258.0,36.8358,36.9394,36.78,36.78,226258.0
2022-11-01 12:30:00,46.16,46.27,46.15,46.22,194379.0,36.78,36.8677,36.772,36.8278,194379.0
2022-11-01 13:00:00,46.22,46.3,46.18,46.23,133725.0,36.8278,36.8916,36.7959,36.8358,133725.0
2022-11-01 13:30:00,46.23,46.27,46.16,46.22,145911.0,36.8358,36.8677,36.78,36.8278,145911.0
2022-11-01 14:00:00,46.22,46.23,46.14,46.23,173207.0,36.8278,36.8358,36.7641,36.8358,173207.0
2022-11-01 14:30:00,46.23,46.25,46.13,46.22,228323.0,36.8358,36.8517,36.7561,36.8278,228323.0
2022-11-01 15:00:00,46.21,46.23,46.13,46.14,240591.0,36.8198,36.8358,36.7561,36.7641,240591.0
2022-11-01 15:30:00,46.14,46.22,46.1,46.13,659027.0,36.7641,36.8278,36.7322,36.7561,659027.0
2022-11-02 09:30:00,45.84,45.93,45.38,45.5,546203.0,36.525,36.5967,36.1585,36.2541,546203.0
2022-11-02 10:00:00,45.5,45.52,45.26,45.27,321929.0,36.2541,36.2701,36.0629,36.0709,321929.0
2022-11-02 10:30:00,45.27,45.33,45.11,45.3,284738.0,36.0709,36.1187,35.9434,36.0948,284738.0
2022-11-02 11:00:00,45.3,45.5,45.29,45.42,232117.0,36.0948,36.2541,36.0868,36.1904,232117.0
2022-11-02 11:30:00,45.41,45.67,45.4,45.61,327485.0,36.1824,36.3896,36.1744,36.3418,327485.0
2022-11-02 12:00:00,45.6,45.7,45.56,45.59,263290.0,36.3338,36.4135,36.3019,36.3258,263290.0
2022-11-02 12:30:00,45.58,45.71,45.56,45.63,231694.0,36.3179,36.4214,36.3019,36.3577,231694.0
2022-11-02 13:00:00,45.62,45.68,45.53,45.64,200365.0,36.3497,36.3975,36.278,36.3657,200365.0
2022-11-02 13:30:00,45.65,45.79,45.63,45.7,288053.0,36.3736,36.4852,36.3577,36.4135,288053.0
2022-11-02 14:00:00,45.7,46.01,45.58,45.75,704567.0,36.4135,36.6605,36.3179,36.4533,704567.0
2022-11-02 14:30:00,45.75,45.79,45.01,45.21,981055.0,36.4533,36.4852,35.8637,36.023,981055.0
2022-11-02 15:00:00,45.21,45.4,44.96,45.06,661920.0,36.023,36.1744,35.8239,35.9035,661920.0
2022-11-02 15:30:00,45.05,45.12,44.81,44.83,1361852.0,35.8956,35.9513,35.7043,35.7203,1361852.0
2022-11-03 09:30:00,44.47,44.69,44.31,44.36,566149.0,35.4334,35.6087,35.3059,35.3458,566149.0
2022-11-03 10:00:00,44.37,44.88,44.34,44.86,498783.0,35.3537,35.7601,35.3298,35.7442,498783.0
2022-11-03 10:30:00,44.85,44.86,44.7,44.85,265172.0,35.7362,35.7442,35.6167,35.7362,265172.0
2022-11-03 11:00:00,44.86,44.96,44.68,44.87,215344.0,35.7442,35.8239,35.6007,35.7521,215344.0
2022-11-03 11:30:00,44.87,44.96,44.77,44.93,254483.0,35.7521,35.8239,35.6725,35.7999,254483.0
2022-11-03 12:00:00,44.94,45.1,44.92,45.03,267487.0,35.8079,35.9354,35.792,35.8796,267487.0
2022-11-03 12:30:00,45.02,45.08,44.95,45.01,326810.0,35.8717,35.9195,35.8159,35.8637,326810.0
2022-11-03 13:00:00,45.0,45.01,44.92,44.96,165542.0,35.8557,35.8637,35.792,35.8239,165542.0
2022-11-03 13:30:00,44.95,45.05,44.92,44.93,185637.0,35.8159,35.8956,35.792,35.7999,185637.0
2022-11-03 14:00:00,44.93,45.0,44.87,44.98,207022.0,35.7999,35.8557,35.7521,35.8398,207022.0
2022-11-03 14:30:00,44.98,45.04,44.9,45.02,194001.0,35.8398,35.8876,35.776,35.8717,194001.0
2022-11-03 15:00:00,45.02,45.12,44.98,45.12,259147.0,35.8717,35.9513,35.8398,35.9513,259147.0
2022-11-03 15:30:00,45.12,45.17,44.91,44.92,901192.0,35.9513,35.9912,35.784,35.792,901192.0
2022-11-04 09:30:00,45.26,45.51,45.14,45.47,431695.0,36.0629,36.2621,35.9673,36.2302,431695.0
2022-11-04 10:00:00,45.47,45.67,45.44,45.67,340269.0,36.2302,36.3896,36.2063,36.3896,340269.0
2022-11-04 10:30:00,45.67,45.7,45.57,45.64,225989.0,36.3896,36.4135,36.3099,36.3657,225989.0
2022-11-04 11:00:00,45.64,45.68,45.47,45.48,256570.0,36.3657,36.3975,36.2302,36.2382,256570.0
2022-11-04 11:30:00,45.47,45.54,45.07,45.09,301657.0,36.2302,36.286,35.9115,35.9274,301657.0
2022-11-04 12:00:00,45.09,45.22,45.01,45.21,200200.0,35.9274,36.031,35.8637,36.023,200200.0
2022-11-04 12:30:00,45.21,45.22,45.0,45.1,218901.0,36.023,36.031,35.8557,35.9354,218901.0
2022-11-04 13:00:00,45.09,45.17,45.02,45.1,176857.0,35.9274,35.9912,35.8717,35.9354,176857.0
2022-11-04 13:30:00,45.09,45.24,45.07,45.17,217064.0,35.9274,36.047,35.9115,35.9912,217064.0
2022-11-04 14:00:00,45.16,45.33,45.12,45.32,147914.0,35.9832,36.1187,35.9513,36.1107,147914.0
2022-11-04 14:30:00,45.32,45.43,45.25,45.4,254477.0,36.1107,36.1983,36.0549,36.1744,254477.0
2022-11-04 15:00:00,45.41,45.5,45.36,45.41,251537.0,36.1824,36.2541,36.1426,36.1824,251537.0
2022-11-04 15:30:00,45.41,45.61,45.35,45.52,1006611.0,36.1824,36.3418,36.1346,36.2701,1006611.0
2022-11-07 09:30:00,45.64,45.89,45.42,45.71,545107.0,36.3657,36.5649,36.1904,36.4214,545107.0
2022-11-07 10:00:00,45.71,45.8,45.57,45.63,299055.0,36.4214,36.4932,36.3099,36.3577,299055.0
2022-11-07 10:30:00,45.64,45.83,45.59,45.76,281439.0,36.3657,36.5171,36.3258,36.4613,281439.0
2022-11-07 11:00:00,45.77,45.83,45.71,45.78,218568.0,36.4693,36.5171,36.4214,36.4772,218568.0
2022-11-07 11:30:00,45.78,45.8,45.68,45.72,232210.0,36.4772,36.4932,36.3975,36.4294,232210.0
2022-11-07 12:00:00,45.71,45.85,45.7,45.84,224211.0,36.4214,36.533,36.4135,36.525,224211.0
2022-11-07 12:30:00,45.84,45.89,45.79,45.86,235032.0,36.525,36.5649,36.4852,36.541,235032.0
2022-11-07 13:00:00,45.86,45.97,45.82,45.87,280349.0,36.541,36.6286,36.5091,36.5489,280349.0
2022-11-07 13:30:00,45.86,45.99,45.83,45.96,266826.0,36.541,36.6445,36.5171,36.6206,266826.0
2022-11-07 14:00:00,45.96,45.99,45.88,45.91,206131.0,36.6206,36.6445,36.5569,36.5808,206131.0
2022-11-07 14:30:00,45.91,45.93,45.81,45.82,215419.0,36.5808,36.5967,36.5011,36.5091,215419.0
2022-11-07 15:00:00,45.83,45.88,44.51,45.84,903379.0,36.5171,36.5569,35.4653,36.525,903379.0
2022-11-07 15:30:00,45.83,45.92,45.77,45.89,908832.0,36.5171,36.5888,36.4693,36.5649,908832.0
2022-11-08 09:30:00,45.94,45.94,45.67,45.78,477129.0,36.6047,36.6047,36.3896,36.4772,477129.0
2022-11-08 10:00:00,45.79,46.08,45.77,45.98,419521.0,36.4852,36.7163,36.4693,36.6366,419521.0
2022-11-08 10:30:00,45.99,46.12,45.77,46.0,945060.0,36.6445,36.7481,36.4693,36.6525,945060.0
2022-11-08 11:00:00,45.99,46.05,45.89,46.03,260942.0,36.6445,36.6924,36.5649,36.6764,260942.0
2022-11-08 11:30:00,46.03,46.15,46.02,46.03,214666.0,36.6764,36.772,36.6685,36.6764,214666.0
2022-11-08 12:00:00,46.04,46.04,45.79,45.8,549329.0,36.6844,36.6844,36.4852,36.4932,549329.0
2022-11-08 12:30:00,45.79,45.85,45.74,45.84,218089.0,36.4852,36.533,36.4454,36.525,218089.0
2022-11-08 13:00:00,45.85,45.93,45.73,45.75,197032.0,36.533,36.5967,36.4374,36.4533,197032.0
2022-11-08 13:30:00,45.74,45.79,45.58,45.62,342157.0,36.4454,36.4852,36.3179,36.3497,342157.0
2022-11-08 14:00:00,45.63,45.67,45.36,45.37,256830.0,36.3577,36.3896,36.1426,36.1505,256830.0
2022-11-08 14:30:00,45.37,45.68,45.36,45.66,276130.0,36.1505,36.3975,36.1426,36.3816,276130.0
2022-11-08 15:00:00,45.66,45.83,45.66,45.83,274090.0,36.3816,36.5171,36.3816,36.5171,274090.0
2022-11-08 15:30:00,45.82,45.96,45.81,45.88,700995.0,36.5091,36.6206,36.5011,36.5569,700995.0
2022-11-09 09:30:00,45.82,45.85,45.52,45.61,481830.0,36.5091,36.533,36.2701,36.3418,481830.0
2022-11-09 10:00:00,45.61,45.83,45.61,45.68,308683.0,36.3418,36.5171,36.3418,36.3975,308683.0
2022-11-09 10:30:00,45.68,45.73,45.5,45.58,314405.0,36.3975,36.4374,36.2541,36.3179,314405.0
2022-11-09 11:00:00,45.58,45.77,45.58,45.71,254953.0,36.3179,36.4693,36.3179,36.4214,254953.0
2022-11-09 11:30:00,45.71,45.8,45.66,45.73,196170.0,36.4214,36.4932,36.3816,36.4374,196170.0
2022-11-09 12:00:00,45.72,45.78,45.69,45.75,151853.0,36.4294,36.4772,36.4055,36.4533,151853.0
2022-11-09 12:30:00,45.75,45.85,45.71,45.74,128664.0,36.4533,36.533,36.4214,36.4454,128664.0
2022-11-09 13:00:00,45.74,45.74,45.57,45.59,150623.0,36.4454,36.4454,36.3099,36.3258,150623.0
2022-11-09 13:30:00,45.59,45.59,45.42,45.5,223781.0,36.3258,36.3258,36.1904,36.2541,223781.0
2022-11-09 14:00:00,45.5,45.5,45.35,45.35,221747.0,36.2541,36.2541,36.1346,36.1346,221747.0
2022-11-09 14:30:00,45.36,45.36,45.12,45.16,239456.0,36.1426,36.1426,35.9513,35.9832,239456.0
2022-11-09 15:00:00,45.16,45.25,45.15,45.25,283724.0,35.9832,36.0549,35.9752,36.0549,283724.0
2022-11-09 15:30:00,45.25,45.32,45.15,45.2,818243.0,36.0549,36.1107,35.9752,36.0151,818243.0
2022-11-10 09:30:00,45.03,45.23,44.15,44.91,1413082.0,35.8796,36.039,35.1784,35.784,1413082.0
2022-11-10 10:00:00,44.91,45.12,44.73,44.82,520518.0,35.784,35.9513,35.6406,35.7123,520518.0
2022-11-10 10:30:00,44.82,44.86,44.6,44.69,586111.0,35.7123,35.7442,35.537,35.6087,586111.0
2022-11-10 11:00:00,44.69,44.71,44.47,44.54,536848.0,35.6087,35.6247,35.4334,35.4892,536848.0
2022-11-10 11:30:00,44.55,44.85,44.18,44.22,1250028.0,35.4972,35.7362,35.2024,35.2342,1250028.0
2022-11-10 12:00:00,44.21,44.23,43.87,43.89,712563.0,35.2263,35.2422,34.9553,34.9713,712563.0
2022-11-10 12:30:00,43.89,43.92,43.72,43.74,456866.0,34.9713,34.9952,34.8358,34.8518,456866.0
2022-11-10 13:00:00,43.74,43.98,43.73,43.93,423332.0,34.8518,35.043,34.8438,35.0032,423332.0
2022-11-10 13:30:00,43.93,43.96,43.82,43.88,357975.0,35.0032,35.0271,34.9155,34.9633,357975.0
2022-11-10 14:00:00,43.88,44.03,43.8,43.87,511236.0,34.9633,35.0828,34.8996,34.9553,511236.0
2022-11-10 14:30:00,43.87,43.87,43.75,43.77,574968.0,34.9553,34.9553,34.8597,34.8757,574968.0
2022-11-10 15:00:00,43.77,44.1,43.77,44.08,665356.0,34.8757,35.1386,34.8757,35.1227,665356.0
2022-11-10 15:30:00,44.07,44.24,44.04,44.15,1440914.0,35.1147,35.2502,35.0908,35.1784,1440914.0
2022-11-11 09:30:00,44.04,44.25,43.77,43.83,1098387.0,35.0908,35.2581,34.8757,34.9235,1098387.0
2022-11-11 10:00:00,43.82,43.87,43.44,43.63,741845.0,34.9155,34.9553,34.6127,34.7641,741845.0
2022-11-11 10:30:00,43.64,43.8,43.5,43.56,680732.0,34.7721,34.8996,34.6605,34.7083,680732.0
2022-11-11 11:00:00,43.57,43.83,43.25,43.78,804020.0,34.7163,34.9235,34.4613,34.8836,804020.0
2022-11-11 11:30:00,43.78,43.96,43.75,43.84,409568.0,34.8836,35.0271,34.8597,34.9314,409568.0
2022-11-11 12:00:00,43.84,43.94,43.78,43.88,301009.0,34.9314,35.0111,34.8836,34.9633,301009.0
2022-11-11 12:30:00,43.88,43.91,43.76,43.77,376456.0,34.9633,34.9872,34.8677,34.8757,376456.0
2022-11-11 13:00:00,43.77,43.84,43.63,43.75,382328.0,34.8757,34.9314,34.7641,34.8597,382328.0
2022-11-11 13:30:00,43.75,44.09,43.72,44.08,317311.0,34.8597,35.1306,34.8358,35.1227,317311.0
2022-11-11 14:00:00,44.08,44.27,44.02,44.25,539010.0,35.1227,35.2741,35.0749,35.2581,539010.0
2022-11-11 14:30:00,44.25,44.31,44.14,44.19,434893.0,35.2581,35.3059,35.1705,35.2103,434893.0
2022-11-11 15:00:00,44.2,44.39,44.19,44.36,461202.0,35.2183,35.3697,35.2103,35.3458,461202.0
2022-11-11 15:30:00,44.36,44.46,44.31,44.37,1157100.0,35.3458,35.4255,35.3059,35.3537,1157100.0
2022-11-14 09:30:00,44.57,44.88,44.53,44.68,643226.0,35.5131,35.7601,35.4812,35.6007,643226.0
2022-11-14 10:00:00,44.69,44.73,44.55,44.61,370513.0,35.6087,35.6406,35.4972,35.545,370513.0
2022-11-14 10:30:00,44.61,44.72,44.52,44.59,367432.0,35.545,35.6326,35.4733,35.529,367432.0
2022-11-14 11:00:00,44.59,44.63,44.34,44.4,363823.0,35.529,35.5609,35.3298,35.3776,363823.0
2022-11-14 11:30:00,44.4,44.48,44.32,44.41,285832.0,35.3776,35.4414,35.3139,35.3856,285832.0
2022-11-14 12:00:00,44.41,44.5,44.37,44.47,288173.0,35.3856,35.4573,35.3537,35.4334,288173.0
2022-11-14 12:30:00,44.48,44.53,44.47,44.51,232879.0,35.4414,35.4812,35.4334,35.4653,232879.0
2022-11-14 13:00:00,44.51,44.61,44.43,44.59,297518.0,35.4653,35.545,35.4016,35.529,297518.0
2022-11-14 13:30:00,44.59,44.66,44.55,44.61,287717.0,35.529,35.5848,35.4972,35.545,287717.0
2022-11-14 14:00:00,44.61,44.61,44.46,44.52,277505.0,35.545,35.545,35.4255,35.4733,277505.0
2022-11-14 14:30:00,44.52,44.52,44.29,44.3,334007.0,35.4733,35.4733,35.29,35.298,334007.0
2022-11-14 15:00:00,44.29,44.37,44.17,44.23,520430.0,35.29,35.3537,35.1944,35.2422,520430.0
2022-11-14 15:30:00,44.24,44.26,43.95,43.97,1498359.0,35.2502,35.2661,35.0191,35.035,1498359.0
2022-11-15 09:30:00,44.35,44.52,44.11,44.16,597905.0,35.3378,35.4733,35.1466,35.1864,597905.0
2022-11-15 10:00:00,44.16,44.16,43.62,43.85,653906.0,35.1864,35.1864,34.7561,34.9394,653906.0
2022-11-15 10:30:00,43.86,43.9,43.71,43.74,410507.0,34.9474,34.9792,34.8279,34.8518,410507.0
2022-11-15 11:00:00,43.75,43.75,43.54,43.59,483045.0,34.8597,34.8597,34.6924,34.7322,483045.0
2022-11-15 11:30:00,43.59,43.72,43.57,43.69,618189.0,34.7322,34.8358,34.7163,34.8119,618189.0
2022-11-15 12:00:00,43.69,43.76,43.61,43.65,276886.0,34.8119,34.8677,34.7482,34.7801,276886.0
2022-11-15 12:30:00,43.66,43.72,43.5,43.53,426360.0,34.788,34.8358,34.6605,34.6844,426360.0
2022-11-15 13:00:00,43.52,43.59,43.24,43.26,458903.0,34.6765,34.7322,34.4534,34.4693,458903.0
2022-11-15 13:30:00,43.25,43.45,43.18,43.32,554519.0,34.4613,34.6207,34.4056,34.5171,554519.0
2022-11-15 14:00:00,43.32,43.72,43.25,43.7,581704.0,34.5171,34.8358,34.4613,34.8199,581704.0
2022-11-15 14:30:00,43.71,43.73,43.58,43.59,472544.0,34.8279,34.8438,34.7243,34.7322,472544.0
2022-11-15 15:00:00,43.59,43.67,43.48,43.63,492096.0,34.7322,34.796,34.6446,34.7641,492096.0
2022-11-15 15:30:00,43.63,43.75,43.54,43.67,1157229.0,34.7641,34.8597,34.6924,34.796,1157229.0
2022-11-16 09:30:00,43.76,43.86,43.22,43.36,956403.0,34.8677,34.9474,34.4374,34.549,956403.0
2022-11-16 10:00:00,43.36,43.59,43.31,43.59,526790.0,34.549,34.7322,34.5091,34.7322,526790.0
2022-11-16 10:30:00,43.58,43.71,43.54,43.62,372645.0,34.7243,34.8279,34.6924,34.7561,372645.0
2022-11-16 11:00:00,43.62,43.65,43.44,43.48,277818.0,34.7561,34.7801,34.6127,34.6446,277818.0
2022-11-16 11:30:00,43.49,43.64,43.4,43.61,320984.0,34.6526,34.7721,34.5809,34.7482,320984.0
2022-11-16 12:00:00,43.61,43.62,43.5,43.56,328547.0,34.7482,34.7561,34.6605,34.7083,328547.0
2022-11-16 12:30:00,43.56,43.6,43.4,43.5,336535.0,34.7083,34.7402,34.5809,34.6605,336535.0
2022-11-16 13:00:00,43.49,43.51,43.41,43.45,222131.0,34.6526,34.6685,34.5888,34.6207,222131.0
2022-11-16 13:30:00,43.45,43.53,43.42,43.46,236210.0,34.6207,34.6844,34.5968,34.6287,236210.0
2022-11-16 14:00:00,43.46,43.6,43.42,43.59,424032.0,34.6287,34.7402,34.5968,34.7322,424032.0
2022-11-16 14:30:00,43.59,43.7,43.55,43.65,578733.0,34.7322,34.8199,34.7004,34.7801,578733.0
2022-11-16 15:00:00,43.65,43.72,43.59,43.61,802454.0,34.7801,34.8358,34.7322,34.7482,802454.0
2022-11-16 15:30:00,43.61,43.73,43.55,43.59,2127160.0,34.7482,34.8438,34.7004,34.7322,2127160.0
2022-11-17 09:30:00,43.42,43.74,43.31,43.48,776377.0,34.5968,34.8518,34.5091,34.6446,776377.0
2022-11-17 10:00:00,43.47,43.65,43.38,43.5,511466.0,34.6366,34.7801,34.5649,34.6605,511466.0
2022-11-17 10:30:00,43.5,43.5,43.29,43.43,467629.0,34.6605,34.6605,34.4932,34.6048,467629.0
2022-11-17 11:00:00,43.43,43.48,43.33,43.41,332848.0,34.6048,34.6446,34.5251,34.5888,332848.0
2022-11-17 11:30:00,43.4,43.52,43.31,43.5,265052.0,34.5809,34.6765,34.5091,34.6605,265052.0
2022-11-17 12:00:00,43.5,43.62,43.46,43.53,281012.0,34.6605,34.7561,34.6287,34.6844,281012.0
2022-11-17 12:30:00,43.54,43.57,43.48,43.54,406832.0,34.6924,34.7163,34.6446,34.6924,406832.0
2022-11-17 13:00:00,43.55,43.64,43.5,43.51,267520.0,34.7004,34.7721,34.6605,34.6685,267520.0
2022-11-17 13:30:00,43.51,43.55,43.43,43.51,358229.0,34.6685,34.7004,34.6048,34.6685,358229.0
2022-11-17 14:00:00,43.51,43.55,43.45,43.47,267191.0,34.6685,34.7004,34.6207,34.6366,267191.0
2022-11-17 14:30:00,43.47,43.52,43.41,43.51,230660.0,34.6366,34.6765,34.5888,34.6685,230660.0
2022-11-17 15:00:00,43.51,43.54,43.39,43.5,315436.0,34.6685,34.6924,34.5729,34.6605,315436.0
2022-11-17 15:30:00,43.49,43.68,43.47,43.68,1005469.0,34.6526,34.804,34.6366,34.804,1005469.0
2022-11-18 09:30:00,44.02,44.2,43.88,43.92,862252.0,35.0749,35.2183,34.9633,34.9952,862252.0
2022-11-18 10:00:00,43.91,43.97,43.76,43.97,342877.0,34.9872,35.035,34.8677,35.035,342877.0
2022-11-18 10:30:00,43.97,44.0,43.84,43.91,285128.0,35.035,35.0589,34.9314,34.9872,285128.0
2022-11-18 11:00:00,43.91,44.16,43.9,44.11,328074.0,34.9872,35.1864,34.9792,35.1466,328074.0
2022-11-18 11:30:00,44.11,44.15,44.02,44.12,217200.0,35.1466,35.1784,35.0749,35.1545,217200.0
2022-11-18 12:00:00,44.11,44.11,43.94,43.97,241618.0,35.1466,35.1466,35.0111,35.035,241618.0
2022-11-18 12:30:00,43.98,44.03,43.9,43.99,230046.0,35.043,35.0828,34.9792,35.051,230046.0
2022-11-18 13:00:00,43.98,44.06,43.94,44.04,218732.0,35.043,35.1067,35.0111,35.0908,218732.0
2022-11-18 13:30:00,44.04,44.11,43.97,44.01,210072.0,35.0908,35.1466,35.035,35.0669,210072.0
2022-11-18 14:00:00,44.01,44.11,44.0,44.11,195459.0,35.0669,35.1466,35.0589,35.1466,195459.0
2022-11-18 14:30:00,44.11,44.17,44.03,44.16,231463.0,35.1466,35.1944,35.0828,35.1864,231463.0
2022-11-18 15:00:00,44.16,44.26,44.13,44.2,389446.0,35.1864,35.2661,35.1625,35.2183,389446.0
2022-11-18 15:30:00,44.2,44.3,44.14,44.22,951665.0,35.2183,35.298,35.1705,35.2342,951665.0
2022-11-21 09:30:00,44.43,44.43,44.06,44.34,759238.0,35.4016,35.4016,35.1067,35.3298,759238.0
2022-11-21 10:00:00,44.34,44.59,44.31,44.47,797128.0,35.3298,35.529,35.3059,35.4334,797128.0
2022-11-21 10:30:00,44.47,44.49,44.38,44.45,284951.0,35.4334,35.4494,35.3617,35.4175,284951.0
2022-11-21 11:00:00,44.45,44.45,44.24,44.32,305337.0,35.4175,35.4175,35.2502,35.3139,305337.0
2022-11-21 11:30:00,44.32,44.36,44.13,44.18,306963.0,35.3139,35.3458,35.1625,35.2024,306963.0
2022-11-21 12:00:00,44.18,44.22,44.16,44.22,183325.0,35.2024,35.2342,35.1864,35.2342,183325.0
2022-11-21 12:30:00,44.22,44.48,44.21,44.47,299326.0,35.2342,35.4414,35.2263,35.4334,299326.0
2022-11-21 13:00:00,44.48,44.61,44.47,44.59,225191.0,35.4414,35.545,35.4334,35.529,225191.0
2022-11-21 13:30:00,44.59,44.65,44.49,44.5,196963.0,35.529,35.5768,35.4494,35.4573,196963.0
2022-11-21 14:00:00,44.5,44.55,44.46,44.55,185818.0,35.4573,35.4972,35.4255,35.4972,185818.0
2022-11-21 14:30:00,44.55,44.66,44.52,44.65,270353.0,35.4972,35.5848,35.4733,35.5768,270353.0
2022-11-21 15:00:00,44.64,44.67,44.57,44.64,313777.0,35.5689,35.5928,35.5131,35.5689,313777.0
2022-11-21 15:30:00,44.64,44.83,44.63,44.8,1304611.0,35.5689,35.7203,35.5609,35.6964,1304611.0
2022-11-22 09:30:00,45.0,45.11,44.81,45.04,474083.0,35.8557,35.9434,35.7043,35.8876,474083.0
2022-11-22 10:00:00,45.04,45.04,44.88,45.02,330749.0,35.8876,35.8876,35.7601,35.8717,330749.0
2022-11-22 10:30:00,45.02,45.13,44.98,45.13,400240.0,35.8717,35.9593,35.8398,35.9593,400240.0
2022-11-22 11:00:00,45.13,45.23,45.05,45.18,294054.0,35.9593,36.039,35.8956,35.9991,294054.0
2022-11-22 11:30:00,45.18,45.23,45.14,45.15,227678.0,35.9991,36.039,35.9673,35.9752,227678.0
2022-11-22 12:00:00,45.15,45.17,45.02,45.02,243628.0,35.9752,35.9912,35.8717,35.8717,243628.0
2022-11-22 12:30:00,45.02,45.13,45.01,45.09,263690.0,35.8717,35.9593,35.8637,35.9274,263690.0
2022-11-22 13:00:00,45.09,45.12,45.05,45.11,191651.0,35.9274,35.9513,35.8956,35.9434,191651.0
2022-11-22 13:30:00,45.11,45.12,44.97,45.02,291959.0,35.9434,35.9513,35.8318,35.8717,291959.0
2022-11-22 14:00:00,45.02,45.13,45.01,45.13,201398.0,35.8717,35.9593,35.8637,35.9593,201398.0
2022-11-22 14:30:00,45.13,45.16,45.08,45.15,314804.0,35.9593,35.9832,35.9195,35.9752,314804.0
2022-11-22 15:00:00,45.15,45.19,45.13,45.14,290185.0,35.9752,36.0071,35.9593,35.9673,290185.0
2022-11-22 15:30:00,45.14,45.23,45.13,45.17,942312.0,35.9673,36.039,35.9593,35.9912,942312.0
2022-11-23 09:30:00,45.21,45.31,45.05,45.09,361885.0,36.023,36.1027,35.8956,35.9274,361885.0
2022-11-23 10:00:00,45.09,45.17,44.88,44.92,503365.0,35.9274,35.9912,35.7601,35.792,503365.0
2022-11-23 10:30:00,44.92,45.03,44.91,44.98,284081.0,35.792,35.8796,35.784,35.8398,284081.0
2022-11-23 11:00:00,44.98,45.02,44.91,44.96,203557.0,35.8398,35.8717,35.784,35.8239,203557.0
2022-11-23 11:30:00,44.95,44.97,44.8,44.8,260644.0,35.8159,35.8318,35.6964,35.6964,260644.0
2022-11-23 12:00:00,44.8,44.92,44.8,44.91,157784.0,35.6964,35.792,35.6964,35.784,157784.0
2022-11-23 12:30:00,44.91,44.93,44.79,44.84,153942.0,35.784,35.7999,35.6884,35.7282,153942.0
2022-11-23 13:00:00,44.83,44.86,44.74,44.78,165904.0,35.7203,35.7442,35.6486,35.6804,165904.0
2022-11-23 13:30:00,44.78,44.83,44.74,44.81,245790.0,35.6804,35.7203,35.6486,35.7043,245790.0
2022-11-23 14:00:00,44.82,44.9,44.77,44.81,284538.0,35.7123,35.776,35.6725,35.7043,284538.0
2022-11-23 14:30:00,44.8,44.81,44.62,44.73,246243.0,35.6964,35.7043,35.5529,35.6406,246243.0
2022-11-23 15:00:00,44.74,44.93,44.73,44.89,247766.0,35.6486,35.7999,35.6406,35.7681,247766.0
2022-11-23 15:30:00,44.89,45.04,44.86,45.02,643498.0,35.7681,35.8876,35.7442,35.8717,643498.0
2022-11-25 09:30:00,45.0,45.08,44.92,45.04,431554.0,35.8557,35.9195,35.792,35.8876,431554.0
2022-11-25 10:00:00,45.04,45.15,45.02,45.07,253774.0,35.8876,35.9752,35.8717,35.9115,253774.0
2022-11-25 10:30:00,45.08,45.11,45.01,45.07,159506.0,35.9195,35.9434,35.8637,35.9115,159506.0
2022-11-25 11:00:00,45.07,45.09,45.01,45.01,174771.0,35.9115,35.9274,35.8637,35.8637,174771.0
2022-11-25 11:30:00,45.02,45.02,44.93,44.95,177997.0,35.8717,35.8717,35.7999,35.8159,177997.0
2022-11-25 12:00:00,44.95,44.95,44.86,44.88,167410.0,35.8159,35.8159,35.7442,35.7601,167410.0
2022-11-25 12:30:00,44.88,44.88,44.64,44.74,514195.0,35.7601,35.7601,35.5689,35.6486,514195.0
2022-11-28 09:30:00,44.74,45.26,44.72,45.25,776100.0,35.6486,36.0629,35.6326,36.0549,776100.0
2022-11-28 10:00:00,45.24,45.34,45.11,45.33,446524.0,36.047,36.1266,35.9434,36.1187,446524.0
2022-11-28 10:30:00,45.32,45.34,45.21,45.29,277555.0,36.1107,36.1266,36.023,36.0868,277555.0
2022-11-28 11:00:00,45.28,45.31,45.19,45.22,246610.0,36.0788,36.1027,36.0071,36.031,246610.0
2022-11-28 11:30:00,45.23,45.35,45.19,45.34,270774.0,36.039,36.1346,36.0071,36.1266,270774.0
2022-11-28 12:00:00,45.34,45.34,45.22,45.25,194982.0,36.1266,36.1266,36.031,36.0549,194982.0
2022-11-28 12:30:00,45.25,45.27,45.09,45.15,212195.0,36.0549,36.0709,35.9274,35.9752,212195.0
2022-11-28 13:00:00,45.14,45.22,45.12,45.13,207829.0,35.9673,36.031,35.9513,35.9593,207829.0
2022-11-28 13:30:00,45.14,45.14,45.03,45.05,164255.0,35.9673,35.9673,35.8796,35.8956,164255.0
2022-11-28 14:00:00,45.05,45.11,45.04,45.04,202372.0,35.8956,35.9434,35.8876,35.8876,202372.0
2022-11-28 14:30:00,45.04,45.07,44.99,45.0,211636.0,35.8876,35.9115,35.8478,35.8557,211636.0
2022-11-28 15:00:00,45.0,45.05,44.97,45.02,226073.0,35.8557,35.8956,35.8318,35.8717,226073.0
2022-11-28 15:30:00,45.03,45.18,45.0,45.17,704084.0,35.8796,35.9991,35.8557,35.9912,704084.0
2022-11-29 09:30:00,45.26,45.49,45.15,45.38,521613.0,36.0629,36.2462,35.9752,36.1585,521613.0
2022-11-29 10:00:00,45.38,45.65,45.37,45.65,510674.0,36.1585,36.3736,36.1505,36.3736,510674.0
2022-11-29 10:30:00,45.65,45.77,45.57,45.58,323734.0,36.3736,36.4693,36.3099,36.3179,323734.0
2022-11-29 11:00:00,45.58,45.58,45.36,45.38,312647.0,36.3179,36.3179,36.1426,36.1585,312647.0
2022-11-29 11:30:00,45.39,45.46,45.31,45.43,219135.0,36.1665,36.2222,36.1027,36.1983,219135.0
2022-11-29 12:00:00,45.43,45.54,45.4,45.54,199889.0,36.1983,36.286,36.1744,36.286,199889.0
2022-11-29 12:30:00,45.54,45.63,45.53,45.59,179622.0,36.286,36.3577,36.278,36.3258,179622.0
2022-11-29 13:00:00,45.59,45.64,45.53,45.61,222653.0,36.3258,36.3657,36.278,36.3418,222653.0
2022-11-29 13:30:00,45.61,45.72,45.59,45.62,274841.0,36.3418,36.4294,36.3258,36.3497,274841.0
2022-11-29 14:00:00,45.62,45.74,45.62,45.66,227795.0,36.3497,36.4454,36.3497,36.3816,227795.0
2022-11-29 14:30:00,45.67,45.7,45.61,45.65,193964.0,36.3896,36.4135,36.3418,36.3736,193964.0
2022-11-29 15:00:00,45.65,45.77,45.64,45.72,380386.0,36.3736,36.4693,36.3657,36.4294,380386.0
2022-11-29 15:30:00,45.72,45.84,45.67,45.81,917824.0,36.4294,36.525,36.3896,36.5011,917824.0
2022-11-30 09:30:00,45.85,45.92,45.51,45.53,455793.0,36.533,36.5888,36.2621,36.278,455793.0
2022-11-30 10:00:00,45.54,45.54,45.21,45.25,409232.0,36.286,36.286,36.023,36.0549,409232.0
2022-11-30 10:30:00,45.27,45.35,45.21,45.24,324040.0,36.0709,36.1346,36.023,36.047,324040.0
2022-11-30 11:00:00,45.23,45.45,45.19,45.44,209068.0,36.039,36.2143,36.0071,36.2063,209068.0
2022-11-30 11:30:00,45.44,45.48,45.39,45.47,202767.0,36.2063,36.2382,36.1665,36.2302,202767.0
2022-11-30 12:00:00,45.48,45.53,45.41,45.44,159104.0,36.2382,36.278,36.1824,36.2063,159104.0
2022-11-30 12:30:00,45.44,45.53,45.43,45.52,170195.0,36.2063,36.278,36.1983,36.2701,170195.0
2022-11-30 13:00:00,45.51,45.55,45.46,45.47,124117.0,36.2621,36.294,36.2222,36.2302,124117.0
2022-11-30 13:30:00,45.47,45.73,45.42,45.7,345315.0,36.2302,36.4374,36.1904,36.4135,345315.0
2022-11-30 14:00:00,45.72,45.94,45.71,45.91,300179.0,36.4294,36.6047,36.4214,36.5808,300179.0
2022-11-30 14:30:00,45.91,46.12,45.9,46.12,412327.0,36.5808,36.7481,36.5728,36.7481,412327.0
2022-11-30 15:00:00,46.11,46.31,46.1,46.3,490240.0,36.7402,36.8995,36.7322,36.8916,490240.0
2022-11-30 15:30:00,46.3,46.58,46.28,46.54,1835724.0,36.8916,37.1147,36.8756,37.0828,1835724.0
2022-12-01 09:30:00,46.72,47.06,46.58,46.97,770290.0,37.2262,37.4971,37.1147,37.4254,770290.0
2022-12-01 10:00:00,46.98,47.06,46.83,46.99,377173.0,37.4334,37.4971,37.3139,37.4413,377173.0
2022-12-01 10:30:00,46.98,47.0,46.73,46.79,306902.0,37.4334,37.4493,37.2342,37.282,306902.0
2022-12-01 11:00:00,46.79,46.81,46.59,46.6,245920.0,37.282,37.2979,37.1226,37.1306,245920.0
2022-12-01 11:30:00,46.59,46.81,46.56,46.73,573826.0,37.1226,37.2979,37.0987,37.2342,573826.0
2022-12-01 12:00:00,46.73,46.81,46.55,46.8,636581.0,37.2342,37.2979,37.0908,37.29,636581.0
2022-12-01 12:30:00,46.79,46.84,46.73,46.79,194781.0,37.282,37.3218,37.2342,37.282,194781.0
2022-12-01 13:00:00,46.78,46.89,46.76,46.85,239732.0,37.274,37.3617,37.2581,37.3298,239732.0
2022-12-01 13:30:00,46.85,46.92,46.76,46.88,270698.0,37.3298,37.3856,37.2581,37.3537,270698.0
2022-12-01 14:00:00,46.89,47.11,46.86,47.08,375859.0,37.3617,37.537,37.3378,37.5131,375859.0
2022-12-01 14:30:00,47.08,47.11,47.03,47.09,306753.0,37.5131,37.537,37.4732,37.521,306753.0
2022-12-01 15:00:00,47.09,47.14,47.01,47.08,544352.0,37.521,37.5609,37.4573,37.5131,544352.0
2022-12-01 15:30:00,47.08,47.16,47.0,47.02,1358473.0,37.5131,37.5768,37.4493,37.4652,1358473.0
2022-12-02 09:30:00,46.77,47.16,46.77,47.1,582230.0,37.266,37.5768,37.266,37.529,582230.0
2022-12-02 10:00:00,47.11,47.3,47.06,47.23,750661.0,37.537,37.6883,37.4971,37.6326,750661.0
2022-12-02 10:30:00,47.23,47.33,47.18,47.21,365656.0,37.6326,37.7123,37.5927,37.6166,365656.0
2022-12-02 11:00:00,47.2,47.3,47.18,47.24,243669.0,37.6087,37.6883,37.5927,37.6405,243669.0
2022-12-02 11:30:00,47.24,47.32,47.17,47.23,249606.0,37.6405,37.7043,37.5848,37.6326,249606.0
2022-12-02 12:00:00,47.23,47.28,47.15,47.24,211932.0,37.6326,37.6724,37.5688,37.6405,211932.0
2022-12-02 12:30:00,47.24,47.28,47.21,47.23,211019.0,37.6405,37.6724,37.6166,37.6326,211019.0
2022-12-02 13:00:00,47.23,47.32,47.22,47.3,193600.0,37.6326,37.7043,37.6246,37.6883,193600.0
2022-12-02 13:30:00,47.31,47.33,47.22,47.28,364225.0,37.6963,37.7123,37.6246,37.6724,364225.0
2022-12-02 14:00:00,47.29,47.41,47.23,47.4,241994.0,37.6804,37.776,37.6326,37.768,241994.0
2022-12-02 14:30:00,47.39,47.55,47.37,47.55,305990.0,37.7601,37.8875,37.7441,37.8875,305990.0
2022-12-02 15:00:00,47.55,47.64,47.42,47.45,609847.0,37.8875,37.9593,37.784,37.8079,609847.0
2022-12-02 15:30:00,47.45,47.66,47.4,47.64,1255608.0,37.8079,37.9752,37.768,37.9593,1255608.0
2022-12-05 09:30:00,47.06,47.64,47.03,47.63,713241.0,37.4971,37.9593,37.4732,37.9513,713241.0
2022-12-05 10:00:00,47.62,47.82,47.55,47.81,557497.0,37.9433,38.1027,37.8875,38.0947,557497.0
2022-12-05 10:30:00,47.82,47.91,47.66,47.8,482136.0,38.1027,38.1744,37.9752,38.0867,482136.0
2022-12-05 11:00:00,47.8,47.86,47.5,47.61,275811.0,38.0867,38.1346,37.8477,37.9354,275811.0
2022-12-05 11:30:00,47.61,47.66,47.53,47.6,444451.0,37.9354,37.9752,37.8716,37.9274,444451.0
2022-12-05 12:00:00,47.6,47.67,47.53,47.61,322901.0,37.9274,37.9832,37.8716,37.9354,322901.0
2022-12-05 12:30:00,47.61,47.61,47.52,47.58,270240.0,37.9354,37.9354,37.8636,37.9115,270240.0
2022-12-05 13:00:00,47.58,47.7,47.56,47.63,261651.0,37.9115,38.0071,37.8955,37.9513,261651.0
2022-12-05 13:30:00,47.64,47.67,47.58,47.6,199345.0,37.9593,37.9832,37.9115,37.9274,199345.0
2022-12-05 14:00:00,47.59,47.64,47.42,47.45,457351.0,37.9194,37.9593,37.784,37.8079,457351.0
2022-12-05 14:30:00,47.46,47.52,47.42,47.46,404244.0,37.8158,37.8636,37.784,37.8158,404244.0
2022-12-05 15:00:00,47.46,47.48,47.27,47.3,321614.0,37.8158,37.8318,37.6644,37.6883,321614.0
2022-12-05 15:30:00,47.3,47.35,47.18,47.19,903180.0,37.6883,37.7282,37.5927,37.6007,903180.0
2022-12-06 09:30:00,47.18,47.39,47.16,47.23,525812.0,37.5927,37.7601,37.5768,37.6326,525812.0
2022-12-06 10:00:00,47.23,47.31,46.83,46.87,662292.0,37.6326,37.6963,37.3139,37.3457,662292.0
2022-12-06 10:30:00,46.87,46.95,46.63,46.69,621543.0,37.3457,37.4095,37.1545,37.2023,621543.0
2022-12-06 11:00:00,46.69,46.78,46.47,46.55,477633.0,37.2023,37.274,37.027,37.0908,477633.0
2022-12-06 11:30:00,46.55,46.6,46.33,46.39,222705.0,37.0908,37.1306,36.9155,36.9633,222705.0
2022-12-06 12:00:00,46.38,46.55,46.38,46.5,259665.0,36.9553,37.0908,36.9553,37.0509,259665.0
2022-12-06 12:30:00,46.51,46.53,46.43,46.48,258488.0,37.0589,37.0748,36.9951,37.035,258488.0
2022-12-06 13:00:00,46.48,46.49,46.32,46.35,284694.0,37.035,37.0429,36.9075,36.9314,284694.0
2022-12-06 13:30:00,46.35,46.4,46.16,46.25,317107.0,36.9314,36.9712,36.78,36.8517,317107.0
2022-12-06 14:00:00,46.25,46.27,46.09,46.1,188575.0,36.8517,36.8677,36.7242,36.7322,188575.0
2022-12-06 14:30:00,46.09,46.11,45.95,46.09,377214.0,36.7242,36.7402,36.6127,36.7242,377214.0
2022-12-06 15:00:00,46.09,46.16,46.02,46.07,318355.0,36.7242,36.78,36.6685,36.7083,318355.0
2022-12-06 15:30:00,46.07,46.26,46.05,46.2,1099902.0,36.7083,36.8597,36.6924,36.8119,1099902.0
2022-12-07 09:30:00,46.45,46.46,46.14,46.4,560914.0,37.0111,37.019,36.7641,36.9712,560914.0
2022-12-07 10:00:00,46.39,46.56,46.33,46.55,309921.0,36.9633,37.0987,36.9155,37.0908,309921.0
2022-12-07 10:30:00,46.55,46.57,46.34,46.39,263402.0,37.0908,37.1067,36.9234,36.9633,263402.0
2022-12-07 11:00:00,46.39,46.46,46.3,46.34,188756.0,36.9633,37.019,36.8916,36.9234,188756.0
2022-12-07 11:30:00,46.34,46.42,46.25,46.41,189505.0,36.9234,36.9872,36.8517,36.9792,189505.0
2022-12-07 12:00:00,46.41,46.54,46.4,46.48,194411.0,36.9792,37.0828,36.9712,37.035,194411.0
2022-12-07 12:30:00,46.49,46.53,46.46,46.47,142231.0,37.0429,37.0748,37.019,37.027,142231.0
2022-12-07 13:00:00,46.46,46.48,46.36,46.46,266889.0,37.019,37.035,36.9394,37.019,266889.0
2022-12-07 13:30:00,46.45,46.46,46.39,46.43,137508.0,37.0111,37.019,36.9633,36.9951,137508.0
2022-12-07 14:00:00,46.43,46.46,46.39,46.43,154750.0,36.9951,37.019,36.9633,36.9951,154750.0
2022-12-07 14:30:00,46.44,46.54,46.42,46.46,171949.0,37.0031,37.0828,36.9872,37.019,171949.0
2022-12-07 15:00:00,46.45,46.5,46.26,46.3,418847.0,37.0111,37.0509,36.8597,36.8916,418847.0
2022-12-07 15:30:00,46.3,46.38,46.22,46.35,904530.0,36.8916,36.9553,36.8278,36.9314,904530.0
2022-12-08 09:30:00,46.37,46.51,46.2,46.44,371496.0,36.9473,37.0589,36.8119,37.0031,371496.0
2022-12-08 10:00:00,46.46,46.63,46.36,46.56,413155.0,37.019,37.1545,36.9394,37.0987,413155.0
2022-12-08 10:30:00,46.55,46.75,46.51,46.75,345855.0,37.0908,37.2501,37.0589,37.2501,345855.0
2022-12-08 11:00:00,46.76,46.95,46.71,46.94,330015.0,37.2581,37.4095,37.2182,37.4015,330015.0
2022-12-08 11:30:00,46.94,46.99,46.84,46.88,231936.0,37.4015,37.4413,37.3218,37.3537,231936.0
2022-12-08 12:00:00,46.89,46.92,46.78,46.84,318825.0,37.3617,37.3856,37.274,37.3218,318825.0
2022-12-08 12:30:00,46.84,46.87,46.72,46.75,157554.0,37.3218,37.3457,37.2262,37.2501,157554.0
2022-12-08 13:00:00,46.75,46.81,46.67,46.8,329918.0,37.2501,37.2979,37.1864,37.29,329918.0
2022-12-08 13:30:00,46.8,46.89,46.8,46.86,156587.0,37.29,37.3617,37.29,37.3378,156587.0
2022-12-08 14:00:00,46.86,46.87,46.65,46.69,197303.0,37.3378,37.3457,37.1704,37.2023,197303.0
2022-12-08 14:30:00,46.68,46.76,46.65,46.75,152921.0,37.1943,37.2581,37.1704,37.2501,152921.0
2022-12-08 15:00:00,46.75,46.8,46.67,46.78,228724.0,37.2501,37.29,37.1864,37.274,228724.0
2022-12-08 15:30:00,46.78,46.88,46.73,46.87,664999.0,37.274,37.3537,37.2342,37.3457,664999.0
2022-12-09 09:30:00,46.78,46.97,46.69,46.8,478166.0,37.274,37.4254,37.2023,37.29,478166.0
2022-12-09 10:00:00,46.8,46.88,46.72,46.87,264524.0,37.29,37.3537,37.2262,37.3457,264524.0
2022-12-09 10:30:00,46.87,46.93,46.75,46.79,441085.0,37.3457,37.3935,37.2501,37.282,441085.0
2022-12-09 11:00:00,46.8,46.84,46.67,46.73,257897.0,37.29,37.3218,37.1864,37.2342,257897.0
2022-12-09 11:30:00,46.73,46.8,46.71,46.75,190664.0,37.2342,37.29,37.2182,37.2501,190664.0
2022-12-09 12:00:00,46.75,46.78,46.72,46.74,159168.0,37.2501,37.274,37.2262,37.2421,159168.0
2022-12-09 12:30:00,46.74,46.77,46.67,46.69,148324.0,37.2421,37.266,37.1864,37.2023,148324.0
2022-12-09 13:00:00,46.69,46.81,46.66,46.77,148001.0,37.2023,37.2979,37.1784,37.266,148001.0
2022-12-09 13:30:00,46.76,46.8,46.71,46.76,137909.0,37.2581,37.29,37.2182,37.2581,137909.0
2022-12-09 14:00:00,46.76,46.78,46.64,46.7,265693.0,37.2581,37.274,37.1625,37.2103,265693.0
2022-12-09 14:30:00,46.71,46.79,46.66,46.77,216342.0,37.2182,37.282,37.1784,37.266,216342.0
2022-12-09 15:00:00,46.77,46.92,46.76,46.84,304592.0,37.266,37.3856,37.2581,37.3218,304592.0
2022-12-09 15:30:00,46.83,46.84,46.68,46.71,924167.0,37.3139,37.3218,37.1943,37.2182,924167.0
2022-12-12 09:30:00,46.84,46.88,46.33,46.48,455104.0,37.3218,37.3537,36.9155,37.035,455104.0
2022-12-12 10:00:00,46.48,46.63,46.32,46.33,297093.0,37.035,37.1545,36.9075,36.9155,297093.0
2022-12-12 10:30:00,46.33,46.58,46.32,46.55,175774.0,36.9155,37.1147,36.9075,37.0908,175774.0
2022-12-12 11:00:00,46.55,46.68,46.48,46.66,118320.0,37.0908,37.1943,37.035,37.1784,118320.0
2022-12-12 11:30:00,46.66,46.71,46.63,46.7,155485.0,37.1784,37.2182,37.1545,37.2103,155485.0
2022-12-12 12:00:00,46.7,46.72,46.6,46.71,236317.0,37.2103,37.2262,37.1306,37.2182,236317.0
2022-12-12 12:30:00,46.7,46.79,46.69,46.78,197462.0,37.2103,37.282,37.2023,37.274,197462.0
2022-12-12 13:00:00,46.77,46.8,46.69,46.69,154919.0,37.266,37.29,37.2023,37.2023,154919.0
2022-12-12 13:30:00,46.7,46.76,46.68,46.68,272082.0,37.2103,37.2581,37.1943,37.1943,272082.0
2022-12-12 14:00:00,46.68,46.71,46.61,46.68,199301.0,37.1943,37.2182,37.1386,37.1943,199301.0
2022-12-12 14:30:00,46.67,46.72,46.62,46.71,191684.0,37.1864,37.2262,37.1465,37.2182,191684.0
2022-12-12 15:00:00,46.72,46.89,46.71,46.88,292774.0,37.2262,37.3617,37.2182,37.3537,292774.0
2022-12-12 15:30:00,46.89,47.0,46.88,46.96,797628.0,37.3617,37.4493,37.3537,37.4174,797628.0
2022-12-13 09:30:00,47.19,47.25,46.95,47.05,628263.0,37.6007,37.6485,37.4095,37.4891,628263.0
2022-12-13 10:00:00,47.06,47.12,46.78,46.86,573205.0,37.4971,37.5449,37.274,37.3378,573205.0
2022-12-13 10:30:00,46.87,47.03,46.83,46.93,544047.0,37.3457,37.4732,37.3139,37.3935,544047.0
2022-12-13 11:00:00,46.93,46.99,46.83,46.95,316669.0,37.3935,37.4413,37.3139,37.4095,316669.0
2022-12-13 11:30:00,46.95,47.05,46.71,46.77,274336.0,37.4095,37.4891,37.2182,37.266,274336.0
2022-12-13 12:00:00,46.78,46.84,46.73,46.82,283814.0,37.274,37.3218,37.2342,37.3059,283814.0
2022-12-13 12:30:00,46.81,46.91,46.74,46.81,257408.0,37.2979,37.3776,37.2421,37.2979,257408.0
2022-12-13 13:00:00,46.8,47.03,46.8,46.99,204666.0,37.29,37.4732,37.29,37.4413,204666.0
2022-12-13 13:30:00,46.99,47.03,46.88,46.98,310082.0,37.4413,37.4732,37.3537,37.4334,310082.0
2022-12-13 14:00:00,46.97,47.02,46.93,47.0,190768.0,37.4254,37.4652,37.3935,37.4493,190768.0
2022-12-13 14:30:00,47.0,47.16,46.96,47.08,242310.0,37.4493,37.5768,37.4174,37.5131,242310.0
2022-12-13 15:00:00,47.08,47.08,46.87,46.94,327910.0,37.5131,37.5131,37.3457,37.4015,327910.0
2022-12-13 15:30:00,46.94,47.09,46.79,46.82,1997579.0,37.4015,37.521,37.282,37.3059,1997579.0
2022-12-14 09:30:00,47.04,47.39,46.97,47.34,635285.0,37.4812,37.7601,37.4254,37.7202,635285.0
2022-12-14 10:00:00,47.34,47.37,47.09,47.16,449029.0,37.7202,37.7441,37.521,37.5768,449029.0
2022-12-14 10:30:00,47.16,47.37,47.15,47.37,245959.0,37.5768,37.7441,37.5688,37.7441,245959.0
2022-12-14 11:00:00,47.37,47.4,47.31,47.39,214699.0,37.7441,37.768,37.6963,37.7601,214699.0
2022-12-14 11:30:00,47.38,47.42,47.28,47.29,183674.0,37.7521,37.784,37.6724,37.6804,183674.0
2022-12-14 12:00:00,47.29,47.32,47.26,47.28,170701.0,37.6804,37.7043,37.6565,37.6724,170701.0
2022-12-14 12:30:00,47.28,47.33,47.27,47.3,130375.0,37.6724,37.7123,37.6644,37.6883,130375.0
2022-12-14 13:00:00,47.31,47.41,47.27,47.39,187416.0,37.6963,37.776,37.6644,37.7601,187416.0
2022-12-14 13:30:00,47.39,47.52,47.39,47.41,247925.0,37.7601,37.8636,37.7601,37.776,247925.0
2022-12-14 14:00:00,47.4,47.41,47.04,47.09,495119.0,37.768,37.776,37.4812,37.521,495119.0
2022-12-14 14:30:00,47.09,47.1,46.76,47.01,447000.0,37.521,37.529,37.2581,37.4573,447000.0
2022-12-14 15:00:00,47.0,47.39,46.97,47.05,477807.0,37.4493,37.7601,37.4254,37.4891,477807.0
2022-12-14 15:30:00,47.04,47.25,46.91,47.12,911980.0,37.4812,37.6485,37.3776,37.5449,911980.0
2022-12-15 09:30:00,46.99,47.13,46.83,46.86,533529.0,37.4413,37.5529,37.3139,37.3378,533529.0
2022-12-15 10:00:00,46.87,46.93,46.62,46.67,553828.0,37.3457,37.3935,37.1465,37.1864,553828.0
2022-12-15 10:30:00,46.66,46.9,46.58,46.71,328829.0,37.1784,37.3696,37.1147,37.2182,328829.0
2022-12-15 11:00:00,46.71,46.75,46.57,46.58,221729.0,37.2182,37.2501,37.1067,37.1147,221729.0
2022-12-15 11:30:00,46.59,46.61,46.31,46.42,585976.0,37.1226,37.1386,36.8995,36.9872,585976.0
2022-12-15 12:00:00,46.42,46.66,46.41,46.57,321304.0,36.9872,37.1784,36.9792,37.1067,321304.0
2022-12-15 12:30:00,46.55,46.64,46.51,46.54,177784.0,37.0908,37.1625,37.0589,37.0828,177784.0
2022-12-15 13:00:00,46.53,46.58,46.43,46.54,175803.0,37.0748,37.1147,36.9951,37.0828,175803.0
2022-12-15 13:30:00,46.53,46.67,46.52,46.64,209985.0,37.0748,37.1864,37.0668,37.1625,209985.0
2022-12-15 14:00:00,46.63,46.74,46.58,46.7,212017.0,37.1545,37.2421,37.1147,37.2103,212017.0
2022-12-15 14:30:00,46.7,46.88,46.7,46.88,200536.0,37.2103,37.3537,37.2103,37.3537,200536.0
2022-12-15 15:00:00,46.88,47.01,46.87,47.01,283419.0,37.3537,37.4573,37.3457,37.4573,283419.0
2022-12-15 15:30:00,47.0,47.05,46.89,46.96,701002.0,37.4493,37.4891,37.3617,37.4174,701002.0
2022-12-16 09:30:00,46.83,46.85,46.48,46.6,1961907.0,37.3139,37.3298,37.035,37.1306,1961907.0
2022-12-16 10:00:00,46.59,46.62,46.24,46.31,410817.0,37.1226,37.1465,36.8437,36.8995,410817.0
2022-12-16 10:30:00,46.3,46.34,46.14,46.26,383661.0,36.8916,36.9234,36.7641,36.8597,383661.0
2022-12-16 11:00:00,46.26,46.45,46.24,46.34,289839.0,36.8597,37.0111,36.8437,36.9234,289839.0
2022-12-16 11:30:00,46.34,46.4,46.05,46.13,373060.0,36.9234,36.9712,36.6924,36.7561,373060.0
2022-12-16 12:00:00,46.13,46.17,46.01,46.06,275908.0,36.7561,36.788,36.6605,36.7003,275908.0
2022-12-16 12:30:00,46.07,46.11,45.91,45.95,406263.0,36.7083,36.7402,36.5808,36.6127,406263.0
2022-12-16 13:00:00,45.95,46.06,45.94,46.0,239785.0,36.6127,36.7003,36.6047,36.6525,239785.0
2022-12-16 13:30:00,46.0,46.13,45.97,46.06,189171.0,36.6525,36.7561,36.6286,36.7003,189171.0
2022-12-16 14:00:00,46.06,46.22,46.04,46.2,179343.0,36.7003,36.8278,36.6844,36.8119,179343.0
2022-12-16 14:30:00,46.2,46.41,46.18,46.4,200780.0,36.8119,36.9792,36.7959,36.9712,200780.0
2022-12-16 15:00:00,46.39,46.62,46.38,46.61,259589.0,36.9633,37.1465,36.9553,37.1386,259589.0
2022-12-16 15:30:00,46.61,46.84,46.55,46.56,1291079.0,37.1386,37.3218,37.0908,37.0987,1291079.0
2022-12-19 09:30:00,46.65,46.87,46.58,46.77,555404.0,37.1704,37.3457,37.1147,37.266,555404.0
2022-12-19 10:00:00,46.76,46.97,46.73,46.94,331918.0,37.2581,37.4254,37.2342,37.4015,331918.0
2022-12-19 10:30:00,46.94,46.95,46.68,46.69,333034.0,37.4015,37.4095,37.1943,37.2023,333034.0
2022-12-19 11:00:00,46.69,46.69,46.46,46.53,300001.0,37.2023,37.2023,37.019,37.0748,300001.0
2022-12-19 11:30:00,46.52,46.53,46.44,46.5,227900.0,37.0668,37.0748,37.0031,37.0509,227900.0
2022-12-19 12:00:00,46.5,46.53,46.33,46.38,210274.0,37.0509,37.0748,36.9155,36.9553,210274.0
2022-12-19 12:30:00,46.37,46.45,46.29,46.45,248985.0,36.9473,37.0111,36.8836,37.0111,248985.0
2022-12-19 13:00:00,46.45,46.48,46.33,46.35,235738.0,37.0111,37.035,36.9155,36.9314,235738.0
2022-12-19 13:30:00,46.35,46.41,46.2,46.21,410309.0,36.9314,36.9792,36.8119,36.8198,410309.0
2022-12-19 14:00:00,46.21,46.24,46.03,46.03,314212.0,36.8198,36.8437,36.6764,36.6764,314212.0
2022-12-19 14:30:00,46.04,46.07,45.95,46.04,569966.0,36.6844,36.7083,36.6127,36.6844,569966.0
2022-12-19 15:00:00,46.04,46.28,46.01,46.25,401628.0,36.6844,36.8756,36.6605,36.8517,401628.0
2022-12-19 15:30:00,46.26,46.44,46.23,46.36,836057.0,36.8597,37.0031,36.8358,36.9394,836057.0
2022-12-20 09:30:00,46.55,46.59,46.23,46.32,731105.0,37.0908,37.1226,36.8358,36.9075,731105.0
2022-12-20 10:00:00,46.32,46.4,46.25,46.32,403092.0,36.9075,36.9712,36.8517,36.9075,403092.0
2022-12-20 10:30:00,46.32,46.45,46.29,46.38,331781.0,36.9075,37.0111,36.8836,36.9553,331781.0
2022-12-20 11:00:00,46.38,46.4,46.14,46.16,280038.0,36.9553,36.9712,36.7641,36.78,280038.0
2022-12-20 11:30:00,46.16,46.25,46.12,46.19,337361.0,36.78,36.8517,36.7481,36.8039,337361.0
2022-12-20 12:00:00,46.18,46.25,46.08,46.22,302877.0,36.7959,36.8517,36.7163,36.8278,302877.0
2022-12-20 12:30:00,46.21,46.36,46.16,46.33,273591.0,36.8198,36.9394,36.78,36.9155,273591.0
2022-12-20 13:00:00,46.33,46.49,46.29,46.41,376337.0,36.9155,37.0429,36.8836,36.9792,376337.0
2022-12-20 13:30:00,46.42,46.54,46.42,46.48,302702.0,36.9872,37.0828,36.9872,37.035,302702.0
2022-12-20 14:00:00,46.48,46.57,46.46,46.57,307916.0,37.035,37.1067,37.019,37.1067,307916.0
2022-12-20 14:30:00,46.57,46.57,46.49,46.5,228766.0,37.1067,37.1067,37.0429,37.0509,228766.0
2022-12-20 15:00:00,46.5,46.57,46.44,46.55,402345.0,37.0509,37.1067,37.0031,37.0908,402345.0
2022-12-20 15:30:00,46.55,46.6,46.41,46.43,1010391.0,37.0908,37.1306,36.9792,36.9951,1010391.0
2022-12-21 09:30:00,45.61,45.76,45.51,45.56,734811.0,37.0911,37.2131,37.0098,37.0504,734811.0
2022-12-21 10:00:00,45.56,45.67,45.4,45.48,512067.0,37.0504,37.1399,36.9203,36.9854,512067.0
2022-12-21 10:30:00,45.49,45.67,45.45,45.62,352277.0,36.9935,37.1399,36.961,37.0992,352277.0
2022-12-21 11:00:00,45.62,45.72,45.58,45.62,324629.0,37.0992,37.1805,37.0667,37.0992,324629.0
2022-12-21 11:30:00,45.62,45.66,45.51,45.57,409059.0,37.0992,37.1317,37.0098,37.0586,409059.0
2022-12-21 12:00:00,45.57,45.6,45.49,45.49,291387.0,37.0586,37.0829,36.9935,36.9935,291387.0
2022-12-21 12:30:00,45.48,45.53,45.46,45.52,230565.0,36.9854,37.026,36.9691,37.0179,230565.0
2022-12-21 13:00:00,45.52,45.57,45.47,45.5,241496.0,37.0179,37.0586,36.9772,37.0016,241496.0
2022-12-21 13:30:00,45.5,45.62,45.46,45.62,275553.0,37.0016,37.0992,36.9691,37.0992,275553.0
2022-12-21 14:00:00,45.62,45.71,45.6,45.61,262525.0,37.0992,37.1724,37.0829,37.0911,262525.0
2022-12-21 14:30:00,45.6,45.62,45.54,45.56,334254.0,37.0829,37.0992,37.0342,37.0504,334254.0
2022-12-21 15:00:00,45.56,45.67,45.55,45.57,310432.0,37.0504,37.1399,37.0423,37.0586,310432.0
2022-12-21 15:30:00,45.57,45.66,45.52,45.58,837791.0,37.0586,37.1317,37.0179,37.0667,837791.0
2022-12-22 09:30:00,45.55,45.68,45.35,45.55,832363.0,37.0423,37.148,36.8796,37.0423,832363.0
2022-12-22 10:00:00,45.54,45.61,45.41,45.53,352568.0,37.0342,37.0911,36.9284,37.026,352568.0
2022-12-22 10:30:00,45.53,45.74,45.49,45.63,382026.0,37.026,37.1968,36.9935,37.1073,382026.0
2022-12-22 11:00:00,45.63,45.65,45.57,45.64,214697.0,37.1073,37.1236,37.0586,37.1155,214697.0
2022-12-22 11:30:00,45.65,45.73,45.58,45.7,260116.0,37.1236,37.1887,37.0667,37.1643,260116.0
2022-12-22 12:00:00,45.7,45.74,45.47,45.49,310789.0,37.1643,37.1968,36.9772,36.9935,310789.0
2022-12-22 12:30:00,45.48,45.53,45.41,45.44,226820.0,36.9854,37.026,36.9284,36.9528,226820.0
2022-12-22 13:00:00,45.44,45.46,45.32,45.38,319852.0,36.9528,36.9691,36.8552,36.904,319852.0
2022-12-22 13:30:00,45.38,45.4,45.29,45.3,197421.0,36.904,36.9203,36.8309,36.839,197421.0
2022-12-22 14:00:00,45.3,45.34,45.22,45.34,287140.0,36.839,36.8715,36.7739,36.8715,287140.0
2022-12-22 14:30:00,45.33,45.5,45.31,45.49,216857.0,36.8634,37.0016,36.8471,36.9935,216857.0
2022-12-22 15:00:00,45.5,45.73,45.45,45.72,408214.0,37.0016,37.1887,36.961,37.1805,408214.0
2022-12-22 15:30:00,45.73,45.79,45.64,45.79,755069.0,37.1887,37.2375,37.1155,37.2375,755069.0
2022-12-23 09:30:00,45.78,45.91,45.5,45.56,392951.0,37.2293,37.335,37.0016,37.0504,392951.0
2022-12-23 10:00:00,45.57,45.72,45.53,45.63,760352.0,37.0586,37.1805,37.026,37.1073,760352.0
2022-12-23 10:30:00,45.63,45.75,45.6,45.63,475516.0,37.1073,37.2049,37.0829,37.1073,475516.0
2022-12-23 11:00:00,45.62,45.67,45.53,45.62,263270.0,37.0992,37.1399,37.026,37.0992,263270.0
2022-12-23 11:30:00,45.62,45.7,45.56,45.66,238491.0,37.0992,37.1643,37.0504,37.1317,238491.0
2022-12-23 12:00:00,45.67,45.8,45.63,45.78,218540.0,37.1399,37.2456,37.1073,37.2293,218540.0
2022-12-23 12:30:00,45.78,45.92,45.78,45.88,256626.0,37.2293,37.3432,37.2293,37.3107,256626.0
2022-12-23 13:00:00,45.89,46.04,45.87,46.01,296084.0,37.3188,37.4408,37.3025,37.4164,296084.0
2022-12-23 13:30:00,46.02,46.07,45.99,46.02,233340.0,37.4245,37.4652,37.4001,37.4245,233340.0
2022-12-23 14:00:00,46.01,46.06,45.95,46.0,245518.0,37.4164,37.457,37.3676,37.4082,245518.0
2022-12-23 14:30:00,46.0,46.06,45.98,46.05,221551.0,37.4082,37.457,37.392,37.4489,221551.0
2022-12-23 15:00:00,46.06,46.14,46.04,46.08,386559.0,37.457,37.5221,37.4408,37.4733,386559.0
2022-12-23 15:30:00,46.09,46.24,46.07,46.24,775509.0,37.4814,37.6034,37.4652,37.6034,775509.0
2022-12-27 09:30:00,46.35,46.5,46.28,46.3,609239.0,37.6929,37.8148,37.6359,37.6522,609239.0
2022-12-27 10:00:00,46.29,46.55,46.2,46.51,514197.0,37.6441,37.8555,37.5709,37.823,514197.0
2022-12-27 10:30:00,46.51,46.55,46.4,46.44,306053.0,37.823,37.8555,37.7335,37.7661,306053.0
2022-12-27 11:00:00,46.43,46.53,46.38,46.4,301973.0,37.7579,37.8392,37.7173,37.7335,301973.0
2022-12-27 11:30:00,46.4,46.49,46.35,46.48,223547.0,37.7335,37.8067,37.6929,37.7986,223547.0
2022-12-27 12:00:00,46.48,46.53,46.42,46.43,180183.0,37.7986,37.8392,37.7498,37.7579,180183.0
2022-12-27 12:30:00,46.43,46.43,46.32,46.43,234850.0,37.7579,37.7579,37.6685,37.7579,234850.0
2022-12-27 13:00:00,46.44,46.52,46.43,46.48,183098.0,37.7661,37.8311,37.7579,37.7986,183098.0
2022-12-27 13:30:00,46.49,46.49,46.37,46.41,154812.0,37.8067,37.8067,37.7091,37.7417,154812.0
2022-12-27 14:00:00,46.4,46.43,46.36,46.37,194101.0,37.7335,37.7579,37.701,37.7091,194101.0
2022-12-27 14:30:00,46.37,46.45,46.36,46.43,164679.0,37.7091,37.7742,37.701,37.7579,164679.0
2022-12-27 15:00:00,46.43,46.51,46.4,46.51,276187.0,37.7579,37.823,37.7335,37.823,276187.0
2022-12-27 15:30:00,46.51,46.55,46.43,46.47,791767.0,37.823,37.8555,37.7579,37.7905,791767.0
2022-12-28 09:30:00,46.64,46.79,46.51,46.62,500908.0,37.9287,38.0507,37.823,37.9124,500908.0
2022-12-28 10:00:00,46.62,46.65,46.44,46.48,450029.0,37.9124,37.9368,37.7661,37.7986,450029.0
2022-12-28 10:30:00,46.47,46.49,46.38,46.43,288816.0,37.7905,37.8067,37.7173,37.7579,288816.0
2022-12-28 11:00:00,46.42,46.47,46.34,46.37,204709.0,37.7498,37.7905,37.6847,37.7091,204709.0
2022-12-28 11:30:00,46.37,46.38,46.16,46.17,235272.0,37.7091,37.7173,37.5384,37.5465,235272.0
2022-12-28 12:00:00,46.17,46.19,46.04,46.11,169782.0,37.5465,37.5628,37.4408,37.4977,169782.0
2022-12-28 12:30:00,46.12,46.25,46.11,46.24,175601.0,37.5058,37.6115,37.4977,37.6034,175601.0
2022-12-28 13:00:00,46.23,46.3,46.15,46.22,242549.0,37.5953,37.6522,37.5302,37.5871,242549.0
2022-12-28 13:30:00,46.21,46.24,46.11,46.12,149491.0,37.579,37.6034,37.4977,37.5058,149491.0
2022-12-28 14:00:00,46.11,46.15,46.08,46.14,131200.0,37.4977,37.5302,37.4733,37.5221,131200.0
2022-12-28 14:30:00,46.13,46.22,46.13,46.15,155037.0,37.514,37.5871,37.514,37.5302,155037.0
2022-12-28 15:00:00,46.15,46.17,45.95,45.96,260066.0,37.5302,37.5465,37.3676,37.3757,260066.0
2022-12-28 15:30:00,45.96,46.03,45.84,45.85,822930.0,37.3757,37.4326,37.2781,37.2863,822930.0
2022-12-29 09:30:00,45.9,46.05,45.83,45.96,320691.0,37.3269,37.4489,37.27,37.3757,320691.0
2022-12-29 10:00:00,45.97,46.16,45.95,46.05,242827.0,37.3838,37.5384,37.3676,37.4489,242827.0
2022-12-29 10:30:00,46.06,46.16,45.96,46.05,186473.0,37.457,37.5384,37.3757,37.4489,186473.0
2022-12-29 11:00:00,46.05,46.07,45.9,45.92,136999.0,37.4489,37.4652,37.3269,37.3432,136999.0
2022-12-29 11:30:00,45.91,46.06,45.91,45.98,195545.0,37.335,37.457,37.335,37.392,195545.0
2022-12-29 12:00:00,45.98,46.04,45.93,45.98,156382.0,37.392,37.4408,37.3513,37.392,156382.0
2022-12-29 12:30:00,45.99,46.05,45.92,46.01,185164.0,37.4001,37.4489,37.3432,37.4164,185164.0
2022-12-29 13:00:00,46.01,46.04,45.95,45.99,162393.0,37.4164,37.4408,37.3676,37.4001,162393.0
2022-12-29 13:30:00,46.0,46.0,45.9,45.96,170290.0,37.4082,37.4082,37.3269,37.3757,170290.0
2022-12-29 14:00:00,45.97,45.98,45.88,45.91,228660.0,37.3838,37.392,37.3107,37.335,228660.0
2022-12-29 14:30:00,45.91,45.95,45.89,45.91,146706.0,37.335,37.3676,37.3188,37.335,146706.0
2022-12-29 15:00:00,45.91,45.95,45.79,45.8,266527.0,37.335,37.3676,37.2375,37.2456,266527.0
2022-12-29 15:30:00,45.8,45.87,45.77,45.87,499750.0,37.2456,37.3025,37.2212,37.3025,499750.0
2022-12-30 09:30:00,45.86,45.99,45.75,45.78,370362.0,37.2944,37.4001,37.2049,37.2293,370362.0
2022-12-30 10:00:00,45.79,45.92,45.71,45.86,291477.0,37.2375,37.3432,37.1724,37.2944,291477.0
2022-12-30 10:30:00,45.86,45.86,45.53,45.57,489374.0,37.2944,37.2944,37.026,37.0586,489374.0
2022-12-30 11:00:00,45.57,45.64,45.52,45.55,204759.0,37.0586,37.1155,37.0179,37.0423,204759.0
2022-12-30 11:30:00,45.53,45.63,45.51,45.58,163286.0,37.026,37.1073,37.0098,37.0667,163286.0
2022-12-30 12:00:00,45.58,45.66,45.57,45.62,153052.0,37.0667,37.1317,37.0586,37.0992,153052.0
2022-12-30 12:30:00,45.62,45.66,45.59,45.66,126494.0,37.0992,37.1317,37.0748,37.1317,126494.0
2022-12-30 13:00:00,45.66,45.69,45.47,45.53,180774.0,37.1317,37.1561,36.9772,37.026,180774.0
2022-12-30 13:30:00,45.54,45.6,45.51,45.53,206245.0,37.0342,37.0829,37.0098,37.026,206245.0
2022-12-30 14:00:00,45.54,45.59,45.44,45.47,313095.0,37.0342,37.0748,36.9528,36.9772,313095.0
2022-12-30 14:30:00,45.47,45.51,45.42,45.46,191629.0,36.9772,37.0098,36.9366,36.9691,191629.0
2022-12-30 15:00:00,45.47,45.64,45.46,45.57,250686.0,36.9772,37.1155,36.9691,37.0586,250686.0
2022-12-30 15:30:00,45.57,45.84,45.54,45.72,626492.0,37.0586,37.2781,37.0342,37.1805,626492.0
2023-01-03 09:30:00,45.73,45.84,45.51,45.53,457204.0,37.1887,37.2781,37.0098,37.026,457204.0
2023-01-03 10:00:00,45.53,45.81,45.52,45.8,324059.0,37.026,37.2537,37.0179,37.2456,324059.0
2023-01-03 10:30:00,45.8,45.88,45.66,45.69,188333.0,37.2456,37.3107,37.1317,37.1561,188333.0
2023-01-03 11:00:00,45.69,45.72,45.43,45.5,179313.0,37.1561,37.1805,36.9447,37.0016,179313.0
2023-01-03 11:30:00,45.49,45.55,45.44,45.45,168687.0,36.9935,37.0423,36.9528,36.961,168687.0
2023-01-03 12:00:00,45.46,45.46,45.33,45.36,198183.0,36.9691,36.9691,36.8634,36.8878,198183.0
2023-01-03 12:30:00,45.36,45.45,45.25,45.32,165929.0,36.8878,36.961,36.7983,36.8552,165929.0
2023-01-03 13:00:00,45.32,45.52,45.31,45.47,111543.0,36.8552,37.0179,36.8471,36.9772,111543.0
2023-01-03 13:30:00,45.48,45.58,45.45,45.54,131317.0,36.9854,37.0667,36.961,37.0342,131317.0
2023-01-03 14:00:00,45.55,45.56,45.38,45.4,126298.0,37.0423,37.0504,36.904,36.9203,126298.0
2023-01-03 14:30:00,45.39,45.52,45.31,45.52,146474.0,36.9122,37.0179,36.8471,37.0179,146474.0
2023-01-03 15:00:00,45.52,45.64,45.5,45.51,177516.0,37.0179,37.1155,37.0016,37.0098,177516.0
2023-01-03 15:30:00,45.51,45.58,45.47,45.52,918216.0,37.0098,37.0667,36.9772,37.0179,918216.0
2023-01-04 09:30:00,45.42,45.64,45.35,45.57,421556.0,36.9366,37.1155,36.8796,37.0586,421556.0
2023-01-04 10:00:00,45.57,45.65,45.39,45.56,350744.0,37.0586,37.1236,36.9122,37.0504,350744.0
2023-01-04 10:30:00,45.55,45.66,45.5,45.65,168898.0,37.0423,37.1317,37.0016,37.1236,168898.0
2023-01-04 11:00:00,45.65,45.72,45.59,45.65,201664.0,37.1236,37.1805,37.0748,37.1236,201664.0
2023-01-04 11:30:00,45.65,45.76,45.63,45.73,275136.0,37.1236,37.2131,37.1073,37.1887,275136.0
2023-01-04 12:00:00,45.73,45.89,45.73,45.73,330066.0,37.1887,37.3188,37.1887,37.1887,330066.0
2023-01-04 12:30:00,45.74,45.75,45.55,45.55,229046.0,37.1968,37.2049,37.0423,37.0423,229046.0
2023-01-04 13:00:00,45.55,45.66,45.5,45.64,206586.0,37.0423,37.1317,37.0016,37.1155,206586.0
2023-01-04 13:30:00,45.64,45.68,45.46,45.49,253870.0,37.1155,37.148,36.9691,36.9935,253870.0
2023-01-04 14:00:00,45.51,45.56,45.22,45.26,488315.0,37.0098,37.0504,36.7739,36.8065,488315.0
2023-01-04 14:30:00,45.25,45.35,45.18,45.34,257624.0,36.7983,36.8796,36.7414,36.8715,257624.0
2023-01-04 15:00:00,45.34,45.48,45.33,45.41,274639.0,36.8715,36.9854,36.8634,36.9284,274639.0
2023-01-04 15:30:00,45.41,45.43,45.25,45.41,1233259.0,36.9284,36.9447,36.7983,36.9284,1233259.0
2023-01-05 09:30:00,45.34,45.47,45.23,45.26,423207.0,36.8715,36.9772,36.7821,36.8065,423207.0
2023-01-05 10:00:00,45.26,45.37,45.16,45.28,232931.0,36.8065,36.8959,36.7251,36.8227,232931.0
2023-01-05 10:30:00,45.28,45.28,45.07,45.07,247165.0,36.8227,36.8227,36.6519,36.6519,247165.0
2023-01-05 11:00:00,45.08,45.16,44.99,45.09,369374.0,36.6601,36.7251,36.5869,36.6682,369374.0
2023-01-05 11:30:00,45.09,45.14,45.02,45.12,298381.0,36.6682,36.7089,36.6113,36.6926,298381.0
2023-01-05 12:00:00,45.12,45.27,45.11,45.22,429670.0,36.6926,36.8146,36.6845,36.7739,429670.0
2023-01-05 12:30:00,45.22,45.3,45.22,45.25,539999.0,36.7739,36.839,36.7739,36.7983,539999.0
2023-01-05 13:00:00,45.25,45.41,45.22,45.33,244993.0,36.7983,36.9284,36.7739,36.8634,244993.0
2023-01-05 13:30:00,45.33,45.4,45.27,45.36,341131.0,36.8634,36.9203,36.8146,36.8878,341131.0
2023-01-05 14:00:00,45.37,45.46,45.29,45.3,171727.0,36.8959,36.9691,36.8309,36.839,171727.0
2023-01-05 14:30:00,45.3,45.45,45.3,45.37,175529.0,36.839,36.961,36.839,36.8959,175529.0
2023-01-05 15:00:00,45.36,45.49,45.32,45.47,196220.0,36.8878,36.9935,36.8552,36.9772,196220.0
2023-01-05 15:30:00,45.47,45.5,45.35,45.39,526271.0,36.9772,37.0016,36.8796,36.9122,526271.0
2023-01-06 09:30:00,45.96,46.45,45.84,46.33,963261.0,37.3757,37.7742,37.2781,37.6766,963261.0
2023-01-06 10:00:00,46.34,46.58,46.27,46.3,892512.0,37.6847,37.8799,37.6278,37.6522,892512.0
2023-01-06 10:30:00,46.3,46.51,46.28,46.5,344329.0,37.6522,37.823,37.6359,37.8148,344329.0
2023-01-06 11:00:00,46.5,46.54,46.37,46.38,272464.0,37.8148,37.8474,37.7091,37.7173,272464.0
2023-01-06 11:30:00,46.39,46.61,46.39,46.56,274837.0,37.7254,37.9043,37.7254,37.8636,274837.0
2023-01-06 12:00:00,46.57,46.62,46.49,46.53,254265.0,37.8718,37.9124,37.8067,37.8392,254265.0
2023-01-06 12:30:00,46.52,46.54,46.43,46.46,200522.0,37.8311,37.8474,37.7579,37.7823,200522.0
2023-01-06 13:00:00,46.46,46.47,46.35,46.4,185562.0,37.7823,37.7905,37.6929,37.7335,185562.0
2023-01-06 13:30:00,46.4,46.48,46.37,46.48,164659.0,37.7335,37.7986,37.7091,37.7986,164659.0
2023-01-06 14:00:00,46.48,46.59,46.48,46.57,203795.0,37.7986,37.888,37.7986,37.8718,203795.0
2023-01-06 14:30:00,46.57,46.69,46.56,46.66,244281.0,37.8718,37.9694,37.8636,37.945,244281.0
2023-01-06 15:00:00,46.66,46.74,46.5,46.5,399381.0,37.945,38.01,37.8148,37.8148,399381.0
2023-01-06 15:30:00,46.5,46.64,46.42,46.45,806266.0,37.8148,37.9287,37.7498,37.7742,806266.0
2023-01-09 09:30:00,46.45,46.49,46.26,46.3,559875.0,37.7742,37.8067,37.6197,37.6522,559875.0
2023-01-09 10:00:00,46.3,46.43,46.25,46.25,359954.0,37.6522,37.7579,37.6115,37.6115,359954.0
2023-01-09 10:30:00,46.26,46.53,46.24,46.52,354400.0,37.6197,37.8392,37.6034,37.8311,354400.0
2023-01-09 11:00:00,46.53,46.6,46.51,46.57,260731.0,37.8392,37.8962,37.823,37.8718,260731.0
2023-01-09 11:30:00,46.58,46.58,46.45,46.53,256538.0,37.8799,37.8799,37.7742,37.8392,256538.0
2023-01-09 12:00:00,46.53,46.53,46.34,46.38,187963.0,37.8392,37.8392,37.6847,37.7173,187963.0
2023-01-09 12:30:00,46.38,46.38,46.18,46.23,220372.0,37.7173,37.7173,37.5546,37.5953,220372.0
2023-01-09 13:00:00,46.23,46.27,46.18,46.21,174995.0,37.5953,37.6278,37.5546,37.579,174995.0
2023-01-09 13:30:00,46.21,46.25,46.17,46.24,162611.0,37.579,37.6115,37.5465,37.6034,162611.0
2023-01-09 14:00:00,46.23,46.3,46.14,46.14,169538.0,37.5953,37.6522,37.5221,37.5221,169538.0
2023-01-09 14:30:00,46.14,46.22,46.05,46.07,230772.0,37.5221,37.5871,37.4489,37.4652,230772.0
2023-01-09 15:00:00,46.06,46.09,45.93,45.97,348552.0,37.457,37.4814,37.3513,37.3838,348552.0
2023-01-09 15:30:00,45.98,46.04,45.95,45.99,777457.0,37.392,37.4408,37.3676,37.4001,777457.0
2023-01-10 09:30:00,46.4,46.54,46.03,46.08,1337247.0,37.7335,37.8474,37.4326,37.4733,1337247.0
2023-01-10 10:00:00,46.09,46.3,46.06,46.16,607630.0,37.4814,37.6522,37.457,37.5384,607630.0
2023-01-10 10:30:00,46.16,46.25,45.9,46.07,395214.0,37.5384,37.6115,37.3269,37.4652,395214.0
2023-01-10 11:00:00,46.07,46.15,45.93,45.97,324882.0,37.4652,37.5302,37.3513,37.3838,324882.0
2023-01-10 11:30:00,45.96,46.07,45.96,46.06,400132.0,37.3757,37.4652,37.3757,37.457,400132.0
2023-01-10 12:00:00,46.07,46.11,45.89,45.92,320064.0,37.4652,37.4977,37.3188,37.3432,320064.0
2023-01-10 12:30:00,45.91,45.98,45.91,45.94,215309.0,37.335,37.392,37.335,37.3594,215309.0
2023-01-10 13:00:00,45.95,46.01,45.93,45.95,177542.0,37.3676,37.4164,37.3513,37.3676,177542.0
2023-01-10 13:30:00,45.95,46.0,45.85,45.9,239180.0,37.3676,37.4082,37.2863,37.3269,239180.0
2023-01-10 14:00:00,45.9,45.99,45.85,45.93,176202.0,37.3269,37.4001,37.2863,37.3513,176202.0
2023-01-10 14:30:00,45.93,45.98,45.92,45.93,150805.0,37.3513,37.392,37.3432,37.3513,150805.0
2023-01-10 15:00:00,45.93,46.0,45.89,45.93,288530.0,37.3513,37.4082,37.3188,37.3513,288530.0
2023-01-10 15:30:00,45.93,45.99,45.84,45.99,748675.0,37.3513,37.4001,37.2781,37.4001,748675.0
2023-01-11 09:30:00,46.18,46.44,46.06,46.11,449142.0,37.5546,37.7661,37.457,37.4977,449142.0
2023-01-11 10:00:00,46.1,46.14,45.97,46.05,673271.0,37.4896,37.5221,37.3838,37.4489,673271.0
2023-01-11 10:30:00,46.05,46.1,45.94,45.94,572426.0,37.4489,37.4896,37.3594,37.3594,572426.0
2023-01-11 11:00:00,45.95,45.95,45.57,45.59,509348.0,37.3676,37.3676,37.0586,37.0748,509348.0
2023-01-11 11:30:00,45.59,45.67,45.52,45.53,274049.0,37.0748,37.1399,37.0179,37.026,274049.0
2023-01-11 12:00:00,45.53,45.57,45.47,45.55,334697.0,37.026,37.0586,36.9772,37.0423,334697.0
2023-01-11 12:30:00,45.55,45.73,45.51,45.66,291001.0,37.0423,37.1887,37.0098,37.1317,291001.0
2023-01-11 13:00:00,45.65,45.76,45.65,45.71,224645.0,37.1236,37.2131,37.1236,37.1724,224645.0
2023-01-11 13:30:00,45.71,45.82,45.68,45.72,197052.0,37.1724,37.2619,37.148,37.1805,197052.0
2023-01-11 14:00:00,45.72,45.75,45.67,45.75,198587.0,37.1805,37.2049,37.1399,37.2049,198587.0
2023-01-11 14:30:00,45.74,45.84,45.74,45.8,202345.0,37.1968,37.2781,37.1968,37.2456,202345.0
2023-01-11 15:00:00,45.8,45.86,45.77,45.78,302053.0,37.2456,37.2944,37.2212,37.2293,302053.0
2023-01-11 15:30:00,45.78,45.85,45.68,45.82,892295.0,37.2293,37.2863,37.148,37.2619,892295.0
2023-01-12 09:30:00,45.9,45.95,45.71,45.76,396813.0,37.3269,37.3676,37.1724,37.2131,396813.0
2023-01-12 10:00:00,45.76,45.87,45.64,45.69,280683.0,37.2131,37.3025,37.1155,37.1561,280683.0
2023-01-12 10:30:00,45.69,45.8,45.63,45.71,293680.0,37.1561,37.2456,37.1073,37.1724,293680.0
2023-01-12 11:00:00,45.72,45.74,45.62,45.69,242381.0,37.1805,37.1968,37.0992,37.1561,242381.0
2023-01-12 11:30:00,45.69,45.73,45.6,45.62,161640.0,37.1561,37.1887,37.0829,37.0992,161640.0
2023-01-12 12:00:00,45.61,45.69,45.57,45.68,201856.0,37.0911,37.1561,37.0586,37.148,201856.0
2023-01-12 12:30:00,45.68,45.73,45.61,45.64,297320.0,37.148,37.1887,37.0911,37.1155,297320.0
2023-01-12 13:00:00,45.63,45.74,45.57,45.59,289672.0,37.1073,37.1968,37.0586,37.0748,289672.0
2023-01-12 13:30:00,45.59,45.73,45.53,45.71,265766.0,37.0748,37.1887,37.026,37.1724,265766.0
2023-01-12 14:00:00,45.72,45.8,45.68,45.73,229908.0,37.1805,37.2456,37.148,37.1887,229908.0
2023-01-12 14:30:00,45.73,45.8,45.66,45.7,201086.0,37.1887,37.2456,37.1317,37.1643,201086.0
2023-01-12 15:00:00,45.7,45.72,45.57,45.58,348665.0,37.1643,37.1805,37.0586,37.0667,348665.0
2023-01-12 15:30:00,45.59,45.61,45.35,45.4,1150240.0,37.0748,37.0911,36.8796,36.9203,1150240.0
2023-01-13 09:30:00,45.31,45.49,45.14,45.47,570644.0,36.8471,36.9935,36.7089,36.9772,570644.0
2023-01-13 10:00:00,45.46,45.55,45.3,45.31,224553.0,36.9691,37.0423,36.839,36.8471,224553.0
2023-01-13 10:30:00,45.31,45.32,45.16,45.27,319223.0,36.8471,36.8552,36.7251,36.8146,319223.0
2023-01-13 11:00:00,45.27,45.39,45.23,45.35,272904.0,36.8146,36.9122,36.7821,36.8796,272904.0
2023-01-13 11:30:00,45.34,45.36,45.28,45.35,149684.0,36.8715,36.8878,36.8227,36.8796,149684.0
2023-01-13 12:00:00,45.35,45.46,45.31,45.39,228165.0,36.8796,36.9691,36.8471,36.9122,228165.0
2023-01-13 12:30:00,45.4,45.47,45.36,45.42,259373.0,36.9203,36.9772,36.8878,36.9366,259373.0
2023-01-13 13:00:00,45.42,45.48,45.39,45.42,187201.0,36.9366,36.9854,36.9122,36.9366,187201.0
2023-01-13 13:30:00,45.41,45.43,45.38,45.41,174840.0,36.9284,36.9447,36.904,36.9284,174840.0
2023-01-13 14:00:00,45.41,45.47,45.41,45.44,157488.0,36.9284,36.9772,36.9284,36.9528,157488.0
2023-01-13 14:30:00,45.44,45.5,45.43,45.48,146301.0,36.9528,37.0016,36.9447,36.9854,146301.0
2023-01-13 15:00:00,45.48,45.5,45.44,45.48,245138.0,36.9854,37.0016,36.9528,36.9854,245138.0
2023-01-13 15:30:00,45.49,45.65,45.49,45.6,1095367.0,36.9935,37.1236,36.9935,37.0829,1095367.0
2023-01-17 09:30:00,45.76,46.04,45.66,45.88,688116.0,37.2131,37.4408,37.1317,37.3107,688116.0
2023-01-17 10:00:00,45.88,45.99,45.8,45.9,324598.0,37.3107,37.4001,37.2456,37.3269,324598.0
2023-01-17 10:30:00,45.91,45.95,45.65,45.65,307377.0,37.335,37.3676,37.1236,37.1236,307377.0
2023-01-17 11:00:00,45.63,45.64,45.46,45.52,292501.0,37.1073,37.1155,36.9691,37.0179,292501.0
2023-01-17 11:30:00,45.51,45.56,45.47,45.48,264725.0,37.0098,37.0504,36.9772,36.9854,264725.0
2023-01-17 12:00:00,45.49,45.54,45.44,45.45,168272.0,36.9935,37.0342,36.9528,36.961,168272.0
2023-01-17 12:30:00,45.45,45.48,45.34,45.34,149681.0,36.961,36.9854,36.8715,36.8715,149681.0
2023-01-17 13:00:00,45.34,45.45,45.34,45.41,255875.0,36.8715,36.961,36.8715,36.9284,255875.0
2023-01-17 13:30:00,45.41,45.44,45.36,45.38,190644.0,36.9284,36.9528,36.8878,36.904,190644.0
2023-01-17 14:00:00,45.38,45.39,45.2,45.21,345595.0,36.904,36.9122,36.7577,36.7658,345595.0
2023-01-17 14:30:00,45.21,45.28,45.17,45.18,388609.0,36.7658,36.8227,36.7333,36.7414,388609.0
2023-01-17 15:00:00,45.18,45.23,45.08,45.13,537416.0,36.7414,36.7821,36.6601,36.7007,537416.0
2023-01-17 15:30:00,45.13,45.18,45.03,45.17,976860.0,36.7007,36.7414,36.6194,36.7333,976860.0
2023-01-18 09:30:00,45.15,45.2,44.68,44.75,959724.0,36.717,36.7577,36.3348,36.3917,959724.0
2023-01-18 10:00:00,44.75,44.75,44.39,44.42,872070.0,36.3917,36.3917,36.099,36.1233,872070.0
2023-01-18 10:30:00,44.42,44.46,44.26,44.29,546359.0,36.1233,36.1559,35.9932,36.0176,546359.0
2023-01-18 11:00:00,44.29,44.3,44.09,44.15,499872.0,36.0176,36.0258,35.855,35.9038,499872.0
2023-01-18 11:30:00,44.15,44.16,43.95,43.97,596642.0,35.9038,35.9119,35.7411,35.7574,596642.0
2023-01-18 12:00:00,43.96,44.02,43.8,43.8,413250.0,35.7493,35.7981,35.6191,35.6191,413250.0
2023-01-18 12:30:00,43.8,43.84,43.52,43.54,572499.0,35.6191,35.6517,35.3914,35.4077,572499.0
2023-01-18 13:00:00,43.53,43.6,43.39,43.45,688886.0,35.3996,35.4565,35.2857,35.3345,688886.0
2023-01-18 13:30:00,43.46,43.78,43.42,43.68,666212.0,35.3427,35.6029,35.3101,35.5216,666212.0
2023-01-18 14:00:00,43.69,43.8,43.68,43.72,499406.0,35.5297,35.6191,35.5216,35.5541,499406.0
2023-01-18 14:30:00,43.71,43.88,43.63,43.84,775952.0,35.546,35.6842,35.4809,35.6517,775952.0
2023-01-18 15:00:00,43.84,44.02,43.8,43.97,773600.0,35.6517,35.7981,35.6191,35.7574,773600.0
2023-01-18 15:30:00,43.96,44.02,43.79,44.01,2350277.0,35.7493,35.7981,35.611,35.7899,2350277.0
2023-01-19 09:30:00,44.16,44.55,44.12,44.35,806632.0,35.9119,36.2291,35.8794,36.0664,806632.0
2023-01-19 10:00:00,44.34,44.48,44.31,44.47,576098.0,36.0583,36.1721,36.0339,36.164,576098.0
2023-01-19 10:30:00,44.47,44.56,44.42,44.46,336613.0,36.164,36.2372,36.1233,36.1559,336613.0
2023-01-19 11:00:00,44.46,44.71,44.45,44.65,533957.0,36.1559,36.3592,36.1477,36.3104,533957.0
2023-01-19 11:30:00,44.65,44.72,44.58,44.67,468202.0,36.3104,36.3673,36.2535,36.3267,468202.0
2023-01-19 12:00:00,44.67,44.79,44.66,44.69,271328.0,36.3267,36.4242,36.3185,36.3429,271328.0
2023-01-19 12:30:00,44.69,44.73,44.55,44.62,207579.0,36.3429,36.3754,36.2291,36.286,207579.0
2023-01-19 13:00:00,44.62,44.83,44.61,44.83,276311.0,36.286,36.4568,36.2779,36.4568,276311.0
2023-01-19 13:30:00,44.84,44.88,44.8,44.86,220710.0,36.4649,36.4974,36.4324,36.4812,220710.0
2023-01-19 14:00:00,44.86,44.91,44.77,44.85,219997.0,36.4812,36.5218,36.408,36.473,219997.0
2023-01-19 14:30:00,44.84,44.94,44.82,44.84,215422.0,36.4649,36.5462,36.4486,36.4649,215422.0
2023-01-19 15:00:00,44.84,44.9,44.74,44.8,362735.0,36.4649,36.5137,36.3836,36.4324,362735.0
2023-01-19 15:30:00,44.8,44.82,44.54,44.56,979508.0,36.4324,36.4486,36.2209,36.2372,979508.0
2023-01-20 09:30:00,44.65,44.68,44.42,44.55,1096737.0,36.3104,36.3348,36.1233,36.2291,1096737.0
2023-01-20 10:00:00,44.55,44.71,44.54,44.68,251285.0,36.2291,36.3592,36.2209,36.3348,251285.0
2023-01-20 10:30:00,44.68,44.72,44.6,44.65,322101.0,36.3348,36.3673,36.2697,36.3104,322101.0
2023-01-20 11:00:00,44.65,44.85,44.64,44.75,258433.0,36.3104,36.473,36.3023,36.3917,258433.0
2023-01-20 11:30:00,44.75,44.77,44.65,44.66,146214.0,36.3917,36.408,36.3104,36.3185,146214.0
2023-01-20 12:00:00,44.66,44.76,44.65,44.69,205590.0,36.3185,36.3998,36.3104,36.3429,205590.0
2023-01-20 12:30:00,44.68,44.74,44.66,44.7,169637.0,36.3348,36.3836,36.3185,36.351,169637.0
2023-01-20 13:00:00,44.7,44.74,44.63,44.72,183864.0,36.351,36.3836,36.2941,36.3673,183864.0
2023-01-20 13:30:00,44.73,44.93,44.72,44.88,230737.0,36.3754,36.5381,36.3673,36.4974,230737.0
2023-01-20 14:00:00,44.88,44.89,44.83,44.87,135008.0,36.4974,36.5056,36.4568,36.4893,135008.0
2023-01-20 14:30:00,44.87,44.91,44.84,44.89,213643.0,36.4893,36.5218,36.4649,36.5056,213643.0
2023-01-20 15:00:00,44.89,45.01,44.87,44.91,343223.0,36.5056,36.6031,36.4893,36.5218,343223.0
2023-01-20 15:30:00,44.91,44.96,44.86,44.93,843622.0,36.5218,36.5625,36.4812,36.5381,843622.0
2023-01-23 09:30:00,45.03,45.24,44.95,45.13,1279307.0,36.6194,36.7902,36.5544,36.7007,1279307.0
2023-01-23 10:00:00,45.13,45.18,45.03,45.14,453079.0,36.7007,36.7414,36.6194,36.7089,453079.0
2023-01-23 10:30:00,45.15,45.16,45.07,45.1,363994.0,36.717,36.7251,36.6519,36.6763,363994.0
2023-01-23 11:00:00,45.1,45.17,45.06,45.06,353092.0,36.6763,36.7333,36.6438,36.6438,353092.0
2023-01-23 11:30:00,45.07,45.1,44.88,44.94,627798.0,36.6519,36.6763,36.4974,36.5462,627798.0
2023-01-23 12:00:00,44.94,45.05,44.93,45.04,195959.0,36.5462,36.6357,36.5381,36.6275,195959.0
2023-01-23 12:30:00,45.04,45.15,45.04,45.15,179652.0,36.6275,36.717,36.6275,36.717,179652.0
2023-01-23 13:00:00,45.14,45.22,45.14,45.22,224586.0,36.7089,36.7739,36.7089,36.7739,224586.0
2023-01-23 13:30:00,45.22,45.34,45.21,45.27,263099.0,36.7739,36.8715,36.7658,36.8146,263099.0
2023-01-23 14:00:00,45.25,45.26,44.96,44.97,293238.0,36.7983,36.8065,36.5625,36.5706,293238.0
2023-01-23 14:30:00,44.97,45.01,44.79,44.82,277144.0,36.5706,36.6031,36.4242,36.4486,277144.0
2023-01-23 15:00:00,44.83,44.88,44.79,44.82,268121.0,36.4568,36.4974,36.4242,36.4486,268121.0
2023-01-23 15:30:00,44.83,44.88,44.76,44.8,800368.0,36.4568,36.4974,36.3998,36.4324,800368.0
2023-01-24 09:30:00,42.72,48.99,42.72,44.72,648876.0,34.7409,39.8398,34.7409,36.3673,648876.0
2023-01-24 10:00:00,44.72,45.06,44.69,44.91,358133.0,36.3673,36.6438,36.3429,36.5218,358133.0
2023-01-24 10:30:00,44.91,45.09,44.83,45.05,273909.0,36.5218,36.6682,36.4568,36.6357,273909.0
2023-01-24 11:00:00,45.05,45.1,44.89,44.98,326713.0,36.6357,36.6763,36.5056,36.5788,326713.0
2023-01-24 11:30:00,44.97,45.0,44.89,44.9,177223.0,36.5706,36.595,36.5056,36.5137,177223.0
2023-01-24 12:00:00,44.9,44.93,44.73,44.74,182899.0,36.5137,36.5381,36.3754,36.3836,182899.0
2023-01-24 12:30:00,44.74,44.85,44.71,44.84,150348.0,36.3836,36.473,36.3592,36.4649,150348.0
2023-01-24 13:00:00,44.84,44.89,44.82,44.88,137386.0,36.4649,36.5056,36.4486,36.4974,137386.0
2023-01-24 13:30:00,44.88,44.95,44.85,44.9,122202.0,36.4974,36.5544,36.473,36.5137,122202.0
2023-01-24 14:00:00,44.9,44.91,44.82,44.83,123682.0,36.5137,36.5218,36.4486,36.4568,123682.0
2023-01-24 14:30:00,44.83,44.94,44.82,44.91,129065.0,36.4568,36.5462,36.4486,36.5218,129065.0
2023-01-24 15:00:00,44.9,44.91,44.83,44.87,179039.0,36.5137,36.5218,36.4568,36.4893,179039.0
2023-01-24 15:30:00,44.87,44.9,44.76,44.77,653491.0,36.4893,36.5137,36.3998,36.408,653491.0
2023-01-25 09:30:00,44.75,44.85,44.62,44.84,569438.0,36.3917,36.473,36.286,36.4649,569438.0
2023-01-25 10:00:00,44.83,44.98,44.68,44.71,555461.0,36.4568,36.5788,36.3348,36.3592,555461.0
2023-01-25 10:30:00,44.71,44.74,44.5,44.52,349946.0,36.3592,36.3836,36.1884,36.2047,349946.0
2023-01-25 11:00:00,44.53,44.62,44.47,44.56,303391.0,36.2128,36.286,36.164,36.2372,303391.0
2023-01-25 11:30:00,44.56,44.63,44.48,44.57,301791.0,36.2372,36.2941,36.1721,36.2453,301791.0
2023-01-25 12:00:00,44.57,44.63,44.52,44.62,185060.0,36.2453,36.2941,36.2047,36.286,185060.0
2023-01-25 12:30:00,44.62,44.65,44.56,44.61,167304.0,36.286,36.3104,36.2372,36.2779,167304.0
2023-01-25 13:00:00,44.61,44.73,44.59,44.68,196999.0,36.2779,36.3754,36.2616,36.3348,196999.0
2023-01-25 13:30:00,44.68,44.72,44.64,44.7,198850.0,36.3348,36.3673,36.3023,36.351,198850.0
2023-01-25 14:00:00,44.7,46.99,44.4,44.82,1516711.0,36.351,38.2133,36.1071,36.4486,1516711.0
2023-01-25 14:30:00,44.84,44.92,44.74,44.88,402175.0,36.4649,36.53,36.3836,36.4974,402175.0
2023-01-25 15:00:00,44.89,44.92,44.8,44.86,354880.0,36.5056,36.53,36.4324,36.4812,354880.0
2023-01-25 15:30:00,44.85,44.94,44.78,44.94,841947.0,36.473,36.5462,36.4161,36.5462,841947.0
2023-01-26 09:30:00,44.77,44.8,44.38,44.47,548739.0,36.408,36.4324,36.0908,36.164,548739.0
2023-01-26 10:00:00,44.48,44.62,44.41,44.46,496636.0,36.1721,36.286,36.1152,36.1559,496636.0
2023-01-26 10:30:00,44.45,44.56,44.39,44.43,391462.0,36.1477,36.2372,36.099,36.1315,391462.0
2023-01-26 11:00:00,44.42,44.44,44.31,44.44,614131.0,36.1233,36.1396,36.0339,36.1396,614131.0
2023-01-26 11:30:00,44.44,44.58,44.43,44.46,393754.0,36.1396,36.2535,36.1315,36.1559,393754.0
2023-01-26 12:00:00,44.46,44.54,44.43,44.43,398708.0,36.1559,36.2209,36.1315,36.1315,398708.0
2023-01-26 12:30:00,44.44,44.51,44.36,44.37,498982.0,36.1396,36.1965,36.0746,36.0827,498982.0
2023-01-26 13:00:00,44.37,44.42,44.34,44.39,278532.0,36.0827,36.1233,36.0583,36.099,278532.0
2023-01-26 13:30:00,44.39,44.45,44.27,44.27,574167.0,36.099,36.1477,36.0014,36.0014,574167.0
2023-01-26 14:00:00,44.27,44.3,44.16,44.19,569579.0,36.0014,36.0258,35.9119,35.9363,569579.0
2023-01-26 14:30:00,44.19,44.32,44.19,44.26,392613.0,35.9363,36.042,35.9363,35.9932,392613.0
2023-01-26 15:00:00,44.25,44.33,44.25,44.27,473939.0,35.9851,36.0502,35.9851,36.0014,473939.0
2023-01-26 15:30:00,44.26,44.3,44.12,44.29,1506071.0,35.9932,36.0258,35.8794,36.0176,1506071.0
2023-01-27 09:30:00,44.37,44.55,44.25,44.37,646196.0,36.0827,36.2291,35.9851,36.0827,646196.0
2023-01-27 10:00:00,44.37,44.51,44.35,44.37,1041545.0,36.0827,36.1965,36.0664,36.0827,1041545.0
2023-01-27 10:30:00,44.38,44.42,44.26,44.26,293356.0,36.0908,36.1233,35.9932,35.9932,293356.0
2023-01-27 11:00:00,44.25,44.31,44.17,44.3,281613.0,35.9851,36.0339,35.92,36.0258,281613.0
2023-01-27 11:30:00,44.3,44.35,44.23,44.32,705469.0,36.0258,36.0664,35.9688,36.042,705469.0
2023-01-27 12:00:00,44.32,44.36,44.24,44.24,422345.0,36.042,36.0746,35.977,35.977,422345.0
2023-01-27 12:30:00,44.24,44.31,44.23,44.27,246981.0,35.977,36.0339,35.9688,36.0014,246981.0
2023-01-27 13:00:00,44.26,44.28,44.16,44.21,252191.0,35.9932,36.0095,35.9119,35.9526,252191.0
2023-01-27 13:30:00,44.21,44.22,44.15,44.21,455561.0,35.9526,35.9607,35.9038,35.9526,455561.0
2023-01-27 14:00:00,44.21,44.26,44.12,44.16,375379.0,35.9526,35.9932,35.8794,35.9119,375379.0
2023-01-27 14:30:00,44.16,44.23,44.13,44.15,398470.0,35.9119,35.9688,35.8875,35.9038,398470.0
2023-01-27 15:00:00,44.15,44.21,44.14,44.2,268447.0,35.9038,35.9526,35.8956,35.9444,268447.0
2023-01-27 15:30:00,44.2,44.22,44.04,44.14,1077985.0,35.9444,35.9607,35.8143,35.8956,1077985.0
2023-01-30 09:30:00,44.2,44.42,44.15,44.41,774668.0,35.9444,36.1233,35.9038,36.1152,774668.0
2023-01-30 10:00:00,44.41,44.78,44.41,44.78,498534.0,36.1152,36.4161,36.1152,36.4161,498534.0
2023-01-30 10:30:00,44.78,44.84,44.66,44.77,462969.0,36.4161,36.4649,36.3185,36.408,462969.0
2023-01-30 11:00:00,44.77,44.82,44.56,44.56,324426.0,36.408,36.4486,36.2372,36.2372,324426.0
2023-01-30 11:30:00,44.55,44.65,44.49,44.58,252103.0,36.2291,36.3104,36.1803,36.2535,252103.0
2023-01-30 12:00:00,44.58,44.64,44.32,44.59,619309.0,36.2535,36.3023,36.042,36.2616,619309.0
2023-01-30 12:30:00,44.59,44.65,44.54,44.55,257850.0,36.2616,36.3104,36.2209,36.2291,257850.0
2023-01-30 13:00:00,44.54,44.64,44.52,44.61,213908.0,36.2209,36.3023,36.2047,36.2779,213908.0
2023-01-30 13:30:00,44.61,44.62,44.49,44.55,291307.0,36.2779,36.286,36.1803,36.2291,291307.0
2023-01-30 14:00:00,44.56,44.59,44.5,44.52,173471.0,36.2372,36.2616,36.1884,36.2047,173471.0
2023-01-30 14:30:00,44.52,44.52,44.33,44.36,273428.0,36.2047,36.2047,36.0502,36.0746,273428.0
2023-01-30 15:00:00,44.35,44.45,44.34,44.43,227518.0,36.0664,36.1477,36.0583,36.1315,227518.0
2023-01-30 15:30:00,44.43,44.57,44.39,44.51,923180.0,36.1315,36.2453,36.099,36.1965,923180.0
2023-01-31 09:30:00,44.65,44.73,44.36,44.58,442196.0,36.3104,36.3754,36.0746,36.2535,442196.0
2023-01-31 10:00:00,44.58,44.63,44.47,44.55,496726.0,36.2535,36.2941,36.164,36.2291,496726.0
2023-01-31 10:30:00,44.56,44.57,44.38,44.38,215581.0,36.2372,36.2453,36.0908,36.0908,215581.0
2023-01-31 11:00:00,44.39,44.51,44.38,44.46,204408.0,36.099,36.1965,36.0908,36.1559,204408.0
2023-01-31 11:30:00,44.46,44.66,44.45,44.65,221476.0,36.1559,36.3185,36.1477,36.3104,221476.0
2023-01-31 12:00:00,44.65,44.67,44.58,44.62,208422.0,36.3104,36.3267,36.2535,36.286,208422.0
2023-01-31 12:30:00,44.61,44.74,44.6,44.72,239918.0,36.2779,36.3836,36.2697,36.3673,239918.0
2023-01-31 13:00:00,44.72,44.81,44.7,44.8,242079.0,36.3673,36.4405,36.351,36.4324,242079.0
2023-01-31 13:30:00,44.8,44.84,44.73,44.78,291932.0,36.4324,36.4649,36.3754,36.4161,291932.0
2023-01-31 14:00:00,44.78,44.89,44.76,44.79,276507.0,36.4161,36.5056,36.3998,36.4242,276507.0
2023-01-31 14:30:00,44.79,44.87,44.75,44.85,291106.0,36.4242,36.4893,36.3917,36.473,291106.0
2023-01-31 15:00:00,44.85,44.92,44.71,44.79,522561.0,36.473,36.53,36.3592,36.4242,522561.0
2023-01-31 15:30:00,44.79,45.05,44.78,45.03,1013092.0,36.4242,36.6357,36.4161,36.6194,1013092.0
2023-02-01 09:30:00,46.05,47.23,45.51,47.14,2035221.0,37.4489,38.4085,37.0098,38.3353,2035221.0
2023-02-01 10:00:00,47.15,47.45,46.84,47.28,1576860.0,38.3434,38.5874,38.0913,38.4492,1576860.0
2023-02-01 10:30:00,47.29,47.4,46.59,47.05,1102878.0,38.4573,38.5468,37.888,38.2621,1102878.0
2023-02-01 11:00:00,47.04,47.18,46.88,47.04,710612.0,38.254,38.3678,38.1239,38.254,710612.0
2023-02-01 11:30:00,47.04,47.27,46.99,47.05,445561.0,38.254,38.441,38.2133,38.2621,445561.0
2023-02-01 12:00:00,47.05,47.11,46.87,46.94,413427.0,38.2621,38.3109,38.1157,38.1727,413427.0
2023-02-01 12:30:00,46.95,46.98,46.7,46.87,302136.0,38.1808,38.2052,37.9775,38.1157,302136.0
2023-02-01 13:00:00,46.86,47.09,46.86,47.02,355466.0,38.1076,38.2947,38.1076,38.2377,355466.0
2023-02-01 13:30:00,47.02,47.09,46.91,46.97,311995.0,38.2377,38.2947,38.1483,38.1971,311995.0
2023-02-01 14:00:00,46.96,47.13,46.81,47.02,430896.0,38.1889,38.3272,38.0669,38.2377,430896.0
2023-02-01 14:30:00,47.02,47.36,46.83,47.33,702417.0,38.2377,38.5142,38.0832,38.4898,702417.0
2023-02-01 15:00:00,47.35,47.53,47.31,47.51,835697.0,38.5061,38.6525,38.4736,38.6362,835697.0
2023-02-01 15:30:00,47.51,47.69,47.42,47.57,2190552.0,38.6362,38.7826,38.563,38.685,2190552.0
2023-02-02 09:30:00,47.36,47.4,46.71,46.99,1163560.0,38.5142,38.5468,37.9856,38.2133,1163560.0
2023-02-02 10:00:00,46.98,47.0,46.7,46.94,601985.0,38.2052,38.2215,37.9775,38.1727,601985.0
2023-02-02 10:30:00,46.94,47.51,46.94,47.39,669878.0,38.1727,38.6362,38.1727,38.5386,669878.0
2023-02-02 11:00:00,47.39,47.48,47.29,47.41,478206.0,38.5386,38.6118,38.4573,38.5549,478206.0
2023-02-02 11:30:00,47.41,47.43,47.16,47.18,390921.0,38.5549,38.5711,38.3516,38.3678,390921.0
2023-02-02 12:00:00,47.19,47.35,47.18,47.33,335851.0,38.376,38.5061,38.3678,38.4898,335851.0
2023-02-02 12:30:00,47.32,47.41,47.31,47.38,294050.0,38.4817,38.5549,38.4736,38.5305,294050.0
2023-02-02 13:00:00,47.38,47.38,46.97,46.97,362585.0,38.5305,38.5305,38.1971,38.1971,362585.0
2023-02-02 13:30:00,46.98,47.05,46.86,46.9,387950.0,38.2052,38.2621,38.1076,38.1401,387950.0
2023-02-02 14:00:00,46.9,46.91,46.63,46.73,446862.0,38.1401,38.1483,37.9206,38.0019,446862.0
2023-02-02 14:30:00,46.74,46.89,46.71,46.84,378103.0,38.01,38.132,37.9856,38.0913,378103.0
2023-02-02 15:00:00,46.85,47.08,46.84,47.07,423794.0,38.0995,38.2865,38.0913,38.2784,423794.0
2023-02-02 15:30:00,47.08,47.12,46.91,46.97,1438820.0,38.2865,38.319,38.1483,38.1971,1438820.0
2023-02-03 09:30:00,47.0,47.07,46.62,46.69,973522.0,38.2215,38.2784,37.9124,37.9694,973522.0
2023-02-03 10:00:00,46.69,46.8,46.43,46.48,827185.0,37.9694,38.0588,37.7579,37.7986,827185.0
2023-02-03 10:30:00,46.49,46.87,46.44,46.63,822062.0,37.8067,38.1157,37.7661,37.9206,822062.0
2023-02-03 11:00:00,46.63,46.81,46.62,46.65,362431.0,37.9206,38.0669,37.9124,37.9368,362431.0
2023-02-03 11:30:00,46.64,46.64,46.47,46.5,556793.0,37.9287,37.9287,37.7905,37.8148,556793.0
2023-02-03 12:00:00,46.49,46.64,46.44,46.54,489806.0,37.8067,37.9287,37.7661,37.8474,489806.0
2023-02-03 12:30:00,46.53,46.65,46.52,46.54,351482.0,37.8392,37.9368,37.8311,37.8474,351482.0
2023-02-03 13:00:00,46.54,46.56,46.44,46.52,490663.0,37.8474,37.8636,37.7661,37.8311,490663.0
2023-02-03 13:30:00,46.52,46.62,46.44,46.61,311660.0,37.8311,37.9124,37.7661,37.9043,311660.0
2023-02-03 14:00:00,46.62,46.73,46.6,46.68,309064.0,37.9124,38.0019,37.8962,37.9612,309064.0
2023-02-03 14:30:00,46.67,46.81,46.62,46.74,318902.0,37.9531,38.0669,37.9124,38.01,318902.0
2023-02-03 15:00:00,46.74,46.83,46.68,46.78,364392.0,38.01,38.0832,37.9612,38.0426,364392.0
2023-02-03 15:30:00,46.78,46.92,46.72,46.91,1561144.0,38.0426,38.1564,37.9938,38.1483,1561144.0
2023-02-06 09:30:00,47.01,47.07,46.85,47.01,587963.0,38.2296,38.2784,38.0995,38.2296,587963.0
2023-02-06 10:00:00,47.01,47.03,46.88,46.89,331424.0,38.2296,38.2459,38.1239,38.132,331424.0
2023-02-06 10:30:00,46.88,46.99,46.87,46.93,417504.0,38.1239,38.2133,38.1157,38.1645,417504.0
2023-02-06 11:00:00,46.93,47.02,46.91,46.93,268950.0,38.1645,38.2377,38.1483,38.1645,268950.0
2023-02-06 11:30:00,46.93,46.95,46.85,46.85,207924.0,38.1645,38.1808,38.0995,38.0995,207924.0
2023-02-06 12:00:00,46.86,46.95,46.85,46.94,161000.0,38.1076,38.1808,38.0995,38.1727,161000.0
2023-02-06 12:30:00,46.94,47.02,46.93,47.01,166135.0,38.1727,38.2377,38.1645,38.2296,166135.0
2023-02-06 13:00:00,47.01,47.18,47.0,47.16,260944.0,38.2296,38.3678,38.2215,38.3516,260944.0
2023-02-06 13:30:00,47.15,47.19,47.08,47.09,351152.0,38.3434,38.376,38.2865,38.2947,351152.0
2023-02-06 14:00:00,47.09,47.23,47.04,47.22,222540.0,38.2947,38.4085,38.254,38.4004,222540.0
2023-02-06 14:30:00,47.22,47.22,47.09,47.16,157279.0,38.4004,38.4004,38.2947,38.3516,157279.0
2023-02-06 15:00:00,47.16,47.16,47.03,47.03,214287.0,38.3516,38.3516,38.2459,38.2459,214287.0
2023-02-06 15:30:00,47.04,47.09,46.95,46.95,787543.0,38.254,38.2947,38.1808,38.1808,787543.0
2023-02-07 09:30:00,46.69,46.81,46.26,46.4,788126.0,37.9694,38.0669,37.6197,37.7335,788126.0
2023-02-07 10:00:00,46.4,46.52,46.34,46.46,284458.0,37.7335,37.8311,37.6847,37.7823,284458.0
2023-02-07 10:30:00,46.46,46.65,46.43,46.57,272868.0,37.7823,37.9368,37.7579,37.8718,272868.0
2023-02-07 11:00:00,46.57,46.66,46.53,46.57,258856.0,37.8718,37.945,37.8392,37.8718,258856.0
2023-02-07 11:30:00,46.58,46.6,46.4,46.41,190764.0,37.8799,37.8962,37.7335,37.7417,190764.0
2023-02-07 12:00:00,46.41,46.55,46.37,46.49,215860.0,37.7417,37.8555,37.7091,37.8067,215860.0
2023-02-07 12:30:00,46.49,46.62,46.38,46.48,327187.0,37.8067,37.9124,37.7173,37.7986,327187.0
2023-02-07 13:00:00,46.48,46.58,46.37,46.38,310413.0,37.7986,37.8799,37.7091,37.7173,310413.0
2023-02-07 13:30:00,46.37,46.48,46.25,46.48,370395.0,37.7091,37.7986,37.6115,37.7986,370395.0
2023-02-07 14:00:00,46.48,46.68,46.47,46.62,249369.0,37.7986,37.9612,37.7905,37.9124,249369.0
2023-02-07 14:30:00,46.62,46.65,46.48,46.53,409979.0,37.9124,37.9368,37.7986,37.8392,409979.0
2023-02-07 15:00:00,46.53,46.66,46.45,46.53,463516.0,37.8392,37.945,37.7742,37.8392,463516.0
2023-02-07 15:30:00,46.52,46.65,46.46,46.54,951773.0,37.8311,37.9368,37.7823,37.8474,951773.0
2023-02-08 09:30:00,46.33,46.47,46.24,46.36,322943.0,37.6766,37.7905,37.6034,37.701,322943.0
2023-02-08 10:00:00,46.36,46.5,46.25,46.47,334600.0,37.701,37.8148,37.6115,37.7905,334600.0
2023-02-08 10:30:00,46.48,46.52,46.39,46.45,289405.0,37.7986,37.8311,37.7254,37.7742,289405.0
2023-02-08 11:00:00,46.44,46.56,46.36,46.48,317774.0,37.7661,37.8636,37.701,37.7986,317774.0
2023-02-08 11:30:00,46.47,46.51,46.38,46.44,338601.0,37.7905,37.823,37.7173,37.7661,338601.0
2023-02-08 12:00:00,46.44,46.48,46.37,46.42,137088.0,37.7661,37.7986,37.7091,37.7498,137088.0
2023-02-08 12:30:00,46.42,46.45,46.34,46.45,132380.0,37.7498,37.7742,37.6847,37.7742,132380.0
2023-02-08 13:00:00,46.45,46.55,46.44,46.49,194469.0,37.7742,37.8555,37.7661,37.8067,194469.0
2023-02-08 13:30:00,46.49,46.49,46.42,46.46,177058.0,37.8067,37.8067,37.7498,37.7823,177058.0
2023-02-08 14:00:00,46.46,46.46,46.33,46.44,217434.0,37.7823,37.7823,37.6766,37.7661,217434.0
2023-02-08 14:30:00,46.44,46.52,46.4,46.51,198579.0,37.7661,37.8311,37.7335,37.823,198579.0
2023-02-08 15:00:00,46.51,46.53,46.43,46.46,221685.0,37.823,37.8392,37.7579,37.7823,221685.0
2023-02-08 15:30:00,46.45,46.55,46.43,46.5,927596.0,37.7742,37.8555,37.7579,37.8148,927596.0
2023-02-09 09:30:00,46.61,46.71,46.32,46.36,478870.0,37.9043,37.9856,37.6685,37.701,478870.0
2023-02-09 10:00:00,46.37,46.5,46.29,46.34,422166.0,37.7091,37.8148,37.6441,37.6847,422166.0
2023-02-09 10:30:00,46.34,46.35,46.06,46.14,351962.0,37.6847,37.6929,37.457,37.5221,351962.0
2023-02-09 11:00:00,46.14,46.27,46.13,46.25,214519.0,37.5221,37.6278,37.514,37.6115,214519.0
2023-02-09 11:30:00,46.25,46.27,46.15,46.23,169675.0,37.6115,37.6278,37.5302,37.5953,169675.0
2023-02-09 12:00:00,46.23,46.28,46.2,46.22,187423.0,37.5953,37.6359,37.5709,37.5871,187423.0
2023-02-09 12:30:00,46.21,46.22,46.06,46.16,198407.0,37.579,37.5871,37.457,37.5384,198407.0
2023-02-09 13:00:00,46.15,46.2,46.11,46.12,154186.0,37.5302,37.5709,37.4977,37.5058,154186.0
2023-02-09 13:30:00,46.11,46.2,46.09,46.12,159064.0,37.4977,37.5709,37.4814,37.5058,159064.0
2023-02-09 14:00:00,46.12,46.16,46.08,46.13,187022.0,37.5058,37.5384,37.4733,37.514,187022.0
2023-02-09 14:30:00,46.13,46.22,46.12,46.18,173831.0,37.514,37.5871,37.5058,37.5546,173831.0
2023-02-09 15:00:00,46.19,46.23,46.16,46.2,247489.0,37.5628,37.5953,37.5384,37.5709,247489.0
2023-02-09 15:30:00,46.2,46.51,46.13,46.33,1234851.0,37.5709,37.823,37.514,37.6766,1234851.0
2023-02-10 09:30:00,46.5,46.61,46.39,46.58,508010.0,37.8148,37.9043,37.7254,37.8799,508010.0
2023-02-10 10:00:00,46.58,46.76,46.56,46.62,342745.0,37.8799,38.0263,37.8636,37.9124,342745.0
2023-02-10 10:30:00,46.62,46.71,46.45,46.56,345467.0,37.9124,37.9856,37.7742,37.8636,345467.0
2023-02-10 11:00:00,46.55,46.67,46.55,46.65,204843.0,37.8555,37.9531,37.8555,37.9368,204843.0
2023-02-10 11:30:00,46.65,46.8,46.61,46.77,214351.0,37.9368,38.0588,37.9043,38.0344,214351.0
2023-02-10 12:00:00,46.77,46.87,46.76,46.86,272533.0,38.0344,38.1157,38.0263,38.1076,272533.0
2023-02-10 12:30:00,46.85,46.93,46.79,46.84,203538.0,38.0995,38.1645,38.0507,38.0913,203538.0
2023-02-10 13:00:00,46.84,46.93,46.8,46.91,176962.0,38.0913,38.1645,38.0588,38.1483,176962.0
2023-02-10 13:30:00,46.91,47.0,46.9,46.98,204239.0,38.1483,38.2215,38.1401,38.2052,204239.0
2023-02-10 14:00:00,46.98,47.07,46.91,47.06,266409.0,38.2052,38.2784,38.1483,38.2703,266409.0
2023-02-10 14:30:00,47.06,47.11,46.97,47.1,261230.0,38.2703,38.3109,38.1971,38.3028,261230.0
2023-02-10 15:00:00,47.11,47.13,47.08,47.1,512513.0,38.3109,38.3272,38.2865,38.3028,512513.0
2023-02-10 15:30:00,47.1,47.3,47.1,47.26,1399746.0,38.3028,38.4654,38.3028,38.4329,1399746.0
2023-02-13 09:30:00,47.36,47.54,47.32,47.48,364121.0,38.5142,38.6606,38.4817,38.6118,364121.0
2023-02-13 10:00:00,47.49,47.78,47.49,47.75,409326.0,38.6199,38.8558,38.6199,38.8314,409326.0
2023-02-13 10:30:00,47.75,47.76,47.65,47.72,227524.0,38.8314,38.8395,38.7501,38.807,227524.0
2023-02-13 11:00:00,47.72,47.74,47.61,47.66,218956.0,38.807,38.8232,38.7175,38.7582,218956.0
2023-02-13 11:30:00,47.66,47.8,47.63,47.76,181347.0,38.7582,38.872,38.7338,38.8395,181347.0
2023-02-13 12:00:00,47.76,47.77,47.66,47.7,169423.0,38.8395,38.8476,38.7582,38.7907,169423.0
2023-02-13 12:30:00,47.7,47.8,47.67,47.77,142005.0,38.7907,38.872,38.7663,38.8476,142005.0
2023-02-13 13:00:00,47.77,47.83,47.74,47.83,144945.0,38.8476,38.8964,38.8232,38.8964,144945.0
2023-02-13 13:30:00,47.82,47.89,47.82,47.89,189228.0,38.8883,38.9452,38.8883,38.9452,189228.0
2023-02-13 14:00:00,47.89,47.92,47.8,47.8,299533.0,38.9452,38.9696,38.872,38.872,299533.0
2023-02-13 14:30:00,47.81,47.89,47.77,47.8,298927.0,38.8802,38.9452,38.8476,38.872,298927.0
2023-02-13 15:00:00,47.8,47.86,47.78,47.79,335498.0,38.872,38.9208,38.8558,38.8639,335498.0
2023-02-13 15:30:00,47.79,47.87,47.73,47.85,809202.0,38.8639,38.929,38.8151,38.9127,809202.0
2023-02-14 09:30:00,47.85,47.88,47.43,47.7,643926.0,38.9127,38.9371,38.5711,38.7907,643926.0
2023-02-14 10:00:00,47.7,47.77,47.63,47.67,299577.0,38.7907,38.8476,38.7338,38.7663,299577.0
2023-02-14 10:30:00,47.66,47.68,47.5,47.54,278739.0,38.7582,38.7745,38.6281,38.6606,278739.0
2023-02-14 11:00:00,47.54,47.69,47.53,47.59,228576.0,38.6606,38.7826,38.6525,38.7013,228576.0
2023-02-14 11:30:00,47.58,47.6,47.45,47.46,329411.0,38.6931,38.7094,38.5874,38.5955,329411.0
2023-02-14 12:00:00,47.45,47.61,47.44,47.54,181494.0,38.5874,38.7175,38.5793,38.6606,181494.0
2023-02-14 12:30:00,47.55,47.6,47.51,47.58,145075.0,38.6687,38.7094,38.6362,38.6931,145075.0
2023-02-14 13:00:00,47.58,47.68,47.57,47.62,173709.0,38.6931,38.7745,38.685,38.7257,173709.0
2023-02-14 13:30:00,47.62,47.63,47.51,47.54,158150.0,38.7257,38.7338,38.6362,38.6606,158150.0
2023-02-14 14:00:00,47.54,47.57,47.44,47.48,251197.0,38.6606,38.685,38.5793,38.6118,251197.0
2023-02-14 14:30:00,47.47,47.56,47.46,47.55,231699.0,38.6037,38.6769,38.5955,38.6687,231699.0
2023-02-14 15:00:00,47.55,47.59,47.47,47.52,230381.0,38.6687,38.7013,38.6037,38.6443,230381.0
2023-02-14 15:30:00,47.52,47.56,47.29,47.45,1510408.0,38.6443,38.6769,38.4573,38.5874,1510408.0
2023-02-15 09:30:00,47.18,47.4,47.18,47.32,423098.0,38.3678,38.5468,38.3678,38.4817,423098.0
2023-02-15 10:00:00,47.32,47.39,47.25,47.35,262899.0,38.4817,38.5386,38.4248,38.5061,262899.0
2023-02-15 10:30:00,47.36,47.42,47.33,47.36,179474.0,38.5142,38.563,38.4898,38.5142,179474.0
2023-02-15 11:00:00,47.36,47.52,47.34,47.5,171457.0,38.5142,38.6443,38.498,38.6281,171457.0
2023-02-15 11:30:00,47.51,47.56,47.47,47.51,127020.0,38.6362,38.6769,38.6037,38.6362,127020.0
2023-02-15 12:00:00,47.52,47.52,47.39,47.39,173518.0,38.6443,38.6443,38.5386,38.5386,173518.0
2023-02-15 12:30:00,47.38,47.44,47.36,47.43,132971.0,38.5305,38.5793,38.5142,38.5711,132971.0
2023-02-15 13:00:00,47.42,47.46,47.39,47.46,143735.0,38.563,38.5955,38.5386,38.5955,143735.0
2023-02-15 13:30:00,47.46,47.47,47.41,47.46,134724.0,38.5955,38.6037,38.5549,38.5955,134724.0
2023-02-15 14:00:00,47.46,47.5,47.4,47.44,183827.0,38.5955,38.6281,38.5468,38.5793,183827.0
2023-02-15 14:30:00,47.44,47.47,47.38,47.4,144644.0,38.5793,38.6037,38.5305,38.5468,144644.0
2023-02-15 15:00:00,47.41,47.56,47.41,47.54,190563.0,38.5549,38.6769,38.5549,38.6606,190563.0
2023-02-15 15:30:00,47.54,47.66,47.5,47.65,802538.0,38.6606,38.7582,38.6281,38.7501,802538.0
2023-02-16 09:30:00,47.4,47.5,47.05,47.09,552022.0,38.5468,38.6281,38.2621,38.2947,552022.0
2023-02-16 10:00:00,47.08,47.22,47.05,47.22,269241.0,38.2865,38.4004,38.2621,38.4004,269241.0
2023-02-16 10:30:00,47.22,47.24,47.14,47.2,170798.0,38.4004,38.4166,38.3353,38.3841,170798.0
2023-02-16 11:00:00,47.21,47.32,47.16,47.31,198675.0,38.3922,38.4817,38.3516,38.4736,198675.0
2023-02-16 11:30:00,47.31,47.38,47.28,47.37,155348.0,38.4736,38.5305,38.4492,38.5224,155348.0
2023-02-16 12:00:00,47.37,47.47,47.37,47.41,173833.0,38.5224,38.6037,38.5224,38.5549,173833.0
2023-02-16 12:30:00,47.4,47.42,47.34,47.38,136422.0,38.5468,38.563,38.498,38.5305,136422.0
2023-02-16 13:00:00,47.38,47.43,47.34,47.4,155883.0,38.5305,38.5711,38.498,38.5468,155883.0
2023-02-16 13:30:00,47.39,47.44,47.35,47.41,117495.0,38.5386,38.5793,38.5061,38.5549,117495.0
2023-02-16 14:00:00,47.41,47.63,47.4,47.6,334977.0,38.5549,38.7338,38.5468,38.7094,334977.0
2023-02-16 14:30:00,47.6,47.64,47.57,47.59,226768.0,38.7094,38.7419,38.685,38.7013,226768.0
2023-02-16 15:00:00,47.59,47.6,47.4,47.46,547247.0,38.7013,38.7094,38.5468,38.5955,547247.0
2023-02-16 15:30:00,47.46,47.51,47.34,47.4,812577.0,38.5955,38.6362,38.498,38.5468,812577.0
2023-02-17 09:30:00,47.5,47.51,47.26,47.4,496366.0,38.6281,38.6362,38.4329,38.5468,496366.0
2023-02-17 10:00:00,47.4,47.68,47.39,47.64,279090.0,38.5468,38.7745,38.5386,38.7419,279090.0
2023-02-17 10:30:00,47.64,47.65,47.48,47.51,219355.0,38.7419,38.7501,38.6118,38.6362,219355.0
2023-02-17 11:00:00,47.51,47.56,47.48,47.54,171714.0,38.6362,38.6769,38.6118,38.6606,171714.0
2023-02-17 11:30:00,47.54,47.58,47.48,47.53,166782.0,38.6606,38.6931,38.6118,38.6525,166782.0
2023-02-17 12:00:00,47.53,47.65,47.5,47.62,199354.0,38.6525,38.7501,38.6281,38.7257,199354.0
2023-02-17 12:30:00,47.62,47.63,47.45,47.46,138703.0,38.7257,38.7338,38.5874,38.5955,138703.0
2023-02-17 13:00:00,47.47,47.62,47.42,47.62,180117.0,38.6037,38.7257,38.563,38.7257,180117.0
2023-02-17 13:30:00,47.62,47.68,47.55,47.68,188208.0,38.7257,38.7745,38.6687,38.7745,188208.0
2023-02-17 14:00:00,47.68,47.83,47.68,47.82,290157.0,38.7745,38.8964,38.7745,38.8883,290157.0
2023-02-17 14:30:00,47.82,47.96,47.81,47.96,306264.0,38.8883,39.0022,38.8802,39.0022,306264.0
2023-02-17 15:00:00,47.96,48.04,47.88,48.01,439881.0,39.0022,39.0672,38.9371,39.0428,439881.0
2023-02-17 15:30:00,48.01,48.11,47.98,48.09,1641297.0,39.0428,39.1241,39.0184,39.1079,1641297.0
2023-02-21 09:30:00,47.99,48.07,47.39,47.43,549360.0,39.0266,39.0916,38.5386,38.5711,549360.0
2023-02-21 10:00:00,47.43,47.61,47.35,47.5,272057.0,38.5711,38.7175,38.5061,38.6281,272057.0
2023-02-21 10:30:00,47.5,47.5,47.2,47.22,257119.0,38.6281,38.6281,38.3841,38.4004,257119.0
2023-02-21 11:00:00,47.21,47.35,47.21,47.32,233216.0,38.3922,38.5061,38.3922,38.4817,233216.0
2023-02-21 11:30:00,47.31,47.41,47.29,47.41,183865.0,38.4736,38.5549,38.4573,38.5549,183865.0
2023-02-21 12:00:00,47.41,47.41,47.28,47.3,205275.0,38.5549,38.5549,38.4492,38.4654,205275.0
2023-02-21 12:30:00,47.3,47.42,47.29,47.35,216287.0,38.4654,38.563,38.4573,38.5061,216287.0
2023-02-21 13:00:00,47.36,47.39,47.22,47.23,169125.0,38.5142,38.5386,38.4004,38.4085,169125.0
2023-02-21 13:30:00,47.23,47.23,46.93,46.98,517248.0,38.4085,38.4085,38.1645,38.2052,517248.0
2023-02-21 14:00:00,46.98,47.19,46.78,47.19,634802.0,38.2052,38.376,38.0426,38.376,634802.0
2023-02-21 14:30:00,47.19,47.41,47.18,47.41,697038.0,38.376,38.5549,38.3678,38.5549,697038.0
2023-02-21 15:00:00,47.41,47.45,47.33,47.37,370766.0,38.5549,38.5874,38.4898,38.5224,370766.0
2023-02-21 15:30:00,47.38,47.46,47.31,47.42,1431007.0,38.5305,38.5955,38.4736,38.563,1431007.0
2023-02-22 09:30:00,47.4,47.61,47.31,47.58,437024.0,38.5468,38.7175,38.4736,38.6931,437024.0
2023-02-22 10:00:00,47.59,47.97,47.58,47.88,707395.0,38.7013,39.0103,38.6931,38.9371,707395.0
2023-02-22 10:30:00,47.87,47.89,47.7,47.82,440363.0,38.929,38.9452,38.7907,38.8883,440363.0
2023-02-22 11:00:00,47.82,47.9,47.79,47.82,235720.0,38.8883,38.9534,38.8639,38.8883,235720.0
2023-02-22 11:30:00,47.83,47.85,47.72,47.76,228289.0,38.8964,38.9127,38.807,38.8395,228289.0
2023-02-22 12:00:00,47.75,47.78,47.67,47.75,180989.0,38.8314,38.8558,38.7663,38.8314,180989.0
2023-02-22 12:30:00,47.74,47.8,47.69,47.7,205485.0,38.8232,38.872,38.7826,38.7907,205485.0
2023-02-22 13:00:00,47.7,47.73,47.64,47.71,199964.0,38.7907,38.8151,38.7419,38.7988,199964.0
2023-02-22 13:30:00,47.71,47.71,47.57,47.62,178450.0,38.7988,38.7988,38.685,38.7257,178450.0
2023-02-22 14:00:00,47.62,47.67,47.39,47.4,316229.0,38.7257,38.7663,38.5386,38.5468,316229.0
2023-02-22 14:30:00,47.4,47.4,47.19,47.24,283763.0,38.5468,38.5468,38.376,38.4166,283763.0
2023-02-22 15:00:00,47.23,47.26,47.14,47.15,347846.0,38.4085,38.4329,38.3353,38.3434,347846.0
2023-02-22 15:30:00,47.15,47.22,47.03,47.14,978329.0,38.3434,38.4004,38.2459,38.3353,978329.0
2023-02-23 09:30:00,47.2,47.55,47.08,47.48,401484.0,38.3841,38.6687,38.2865,38.6118,401484.0
2023-02-23 10:00:00,47.48,47.51,47.38,47.43,219787.0,38.6118,38.6362,38.5305,38.5711,219787.0
2023-02-23 10:30:00,47.44,47.46,47.21,47.3,292972.0,38.5793,38.5955,38.3922,38.4654,292972.0
2023-02-23 11:00:00,47.3,47.36,47.23,47.25,233144.0,38.4654,38.5142,38.4085,38.4248,233144.0
2023-02-23 11:30:00,47.25,47.31,47.17,47.26,341802.0,38.4248,38.4736,38.3597,38.4329,341802.0
2023-02-23 12:00:00,47.26,47.34,47.25,47.27,160601.0,38.4329,38.498,38.4248,38.441,160601.0
2023-02-23 12:30:00,47.27,47.36,47.25,47.31,154033.0,38.441,38.5142,38.4248,38.4736,154033.0
2023-02-23 13:00:00,47.3,47.36,47.3,47.33,136644.0,38.4654,38.5142,38.4654,38.4898,136644.0
2023-02-23 13:30:00,47.34,47.34,47.23,47.23,163455.0,38.498,38.498,38.4085,38.4085,163455.0
2023-02-23 14:00:00,47.23,47.56,47.22,47.54,780219.0,38.4085,38.6769,38.4004,38.6606,780219.0
2023-02-23 14:30:00,47.53,47.61,47.48,47.57,272243.0,38.6525,38.7175,38.6118,38.685,272243.0
2023-02-23 15:00:00,47.56,47.67,47.56,47.63,354071.0,38.6769,38.7663,38.6769,38.7338,354071.0
2023-02-23 15:30:00,47.62,47.7,47.49,47.51,877141.0,38.7257,38.7907,38.6199,38.6362,877141.0
2023-02-24 09:30:00,47.25,47.32,46.95,47.2,480585.0,38.4248,38.4817,38.1808,38.3841,480585.0
2023-02-24 10:00:00,47.19,47.39,47.06,47.07,241436.0,38.376,38.5386,38.2703,38.2784,241436.0
2023-02-24 10:30:00,47.07,47.13,46.96,47.03,294772.0,38.2784,38.3272,38.1889,38.2459,294772.0
2023-02-24 11:00:00,47.03,47.2,47.0,47.17,182721.0,38.2459,38.3841,38.2215,38.3597,182721.0
2023-02-24 11:30:00,47.18,47.31,47.17,47.18,202859.0,38.3678,38.4736,38.3597,38.3678,202859.0
2023-02-24 12:00:00,47.18,47.21,47.07,47.2,235762.0,38.3678,38.3922,38.2784,38.3841,235762.0
2023-02-24 12:30:00,47.2,47.22,47.06,47.08,179379.0,38.3841,38.4004,38.2703,38.2865,179379.0
2023-02-24 13:00:00,47.08,47.17,47.06,47.15,223862.0,38.2865,38.3597,38.2703,38.3434,223862.0
2023-02-24 13:30:00,47.14,47.18,47.08,47.18,191850.0,38.3353,38.3678,38.2865,38.3678,191850.0
2023-02-24 14:00:00,47.18,47.25,47.17,47.18,225810.0,38.3678,38.4248,38.3597,38.3678,225810.0
2023-02-24 14:30:00,47.18,47.23,47.08,47.23,203693.0,38.3678,38.4085,38.2865,38.4085,203693.0
2023-02-24 15:00:00,47.23,47.27,47.17,47.22,294906.0,38.4085,38.441,38.3597,38.4004,294906.0
2023-02-24 15:30:00,47.21,47.21,47.05,47.18,965705.0,38.3922,38.3922,38.2621,38.3678,965705.0
2023-02-27 09:30:00,47.29,47.4,47.17,47.24,382906.0,38.4573,38.5468,38.3597,38.4166,382906.0
2023-02-27 10:00:00,47.25,47.33,47.18,47.29,319291.0,38.4248,38.4898,38.3678,38.4573,319291.0
2023-02-27 10:30:00,47.29,47.31,47.07,47.15,457650.0,38.4573,38.4736,38.2784,38.3434,457650.0
2023-02-27 11:00:00,47.15,47.15,46.9,46.91,286899.0,38.3434,38.3434,38.1401,38.1483,286899.0
2023-02-27 11:30:00,46.91,46.93,46.83,46.89,216038.0,38.1483,38.1645,38.0832,38.132,216038.0
2023-02-27 12:00:00,46.89,46.89,46.77,46.88,330707.0,38.132,38.132,38.0344,38.1239,330707.0
2023-02-27 12:30:00,46.87,46.91,46.84,46.9,273085.0,38.1157,38.1483,38.0913,38.1401,273085.0
2023-02-27 13:00:00,46.91,47.08,46.51,46.87,1945402.0,38.1483,38.2865,37.823,38.1157,1945402.0
2023-02-27 13:30:00,46.85,46.9,46.72,46.76,310633.0,38.0995,38.1401,37.9938,38.0263,310633.0
2023-02-27 14:00:00,46.77,46.79,46.65,46.66,349682.0,38.0344,38.0507,37.9368,37.945,349682.0
2023-02-27 14:30:00,46.66,46.72,46.59,46.6,366590.0,37.945,37.9938,37.888,37.8962,366590.0
2023-02-27 15:00:00,46.6,46.66,46.47,46.53,550245.0,37.8962,37.945,37.7905,37.8392,550245.0
2023-02-27 15:30:00,46.54,46.62,46.48,46.54,1565860.0,37.8474,37.9124,37.7986,37.8474,1565860.0
2023-02-28 09:30:00,46.5,46.5,46.01,46.16,555534.0,37.8148,37.8148,37.4164,37.5384,555534.0
2023-02-28 10:00:00,46.16,46.35,46.15,46.3,325363.0,37.5384,37.6929,37.5302,37.6522,325363.0
2023-02-28 10:30:00,46.3,46.31,46.18,46.24,272374.0,37.6522,37.6603,37.5546,37.6034,272374.0
2023-02-28 11:00:00,46.24,46.43,46.24,46.36,203020.0,37.6034,37.7579,37.6034,37.701,203020.0
2023-02-28 11:30:00,46.37,46.42,46.28,46.33,145778.0,37.7091,37.7498,37.6359,37.6766,145778.0
2023-02-28 12:00:00,46.33,46.6,46.32,46.6,272790.0,37.6766,37.8962,37.6685,37.8962,272790.0
2023-02-28 12:30:00,46.6,46.66,46.53,46.62,262460.0,37.8962,37.945,37.8392,37.9124,262460.0
2023-02-28 13:00:00,46.62,46.77,46.61,46.68,321040.0,37.9124,38.0344,37.9043,37.9612,321040.0
2023-02-28 13:30:00,46.69,46.76,46.56,46.58,236298.0,37.9694,38.0263,37.8636,37.8799,236298.0
2023-02-28 14:00:00,46.59,46.63,46.54,46.59,321450.0,37.888,37.9206,37.8474,37.888,321450.0
2023-02-28 14:30:00,46.6,46.6,46.47,46.52,492446.0,37.8962,37.8962,37.7905,37.8311,492446.0
2023-02-28 15:00:00,46.51,46.56,46.47,46.5,376603.0,37.823,37.8636,37.7905,37.8148,376603.0
2023-02-28 15:30:00,46.5,46.61,46.41,46.42,1644888.0,37.8148,37.9043,37.7417,37.7498,1644888.0
2023-03-01 09:30:00,46.29,46.44,46.21,46.24,620461.0,37.6441,37.7661,37.579,37.6034,620461.0
2023-03-01 10:00:00,46.24,46.28,46.06,46.12,560704.0,37.6034,37.6359,37.457,37.5058,560704.0
2023-03-01 10:30:00,46.12,46.21,46.05,46.16,406774.0,37.5058,37.579,37.4489,37.5384,406774.0
2023-03-01 11:00:00,46.16,46.17,45.92,46.06,453145.0,37.5384,37.5465,37.3432,37.457,453145.0
2023-03-01 11:30:00,46.08,46.16,46.02,46.14,202457.0,37.4733,37.5384,37.4245,37.5221,202457.0
2023-03-01 12:00:00,46.14,46.15,46.06,46.11,277574.0,37.5221,37.5302,37.457,37.4977,277574.0
2023-03-01 12:30:00,46.11,46.18,46.03,46.15,384364.0,37.4977,37.5546,37.4326,37.5302,384364.0
2023-03-01 13:00:00,46.15,46.21,46.12,46.15,201273.0,37.5302,37.579,37.5058,37.5302,201273.0
2023-03-01 13:30:00,46.16,46.16,46.07,46.09,166921.0,37.5384,37.5384,37.4652,37.4814,166921.0
2023-03-01 14:00:00,46.09,46.14,46.04,46.12,228462.0,37.4814,37.5221,37.4408,37.5058,228462.0
2023-03-01 14:30:00,46.11,46.14,46.08,46.1,229100.0,37.4977,37.5221,37.4733,37.4896,229100.0
2023-03-01 15:00:00,46.09,46.15,46.07,46.09,263713.0,37.4814,37.5302,37.4652,37.4814,263713.0
2023-03-01 15:30:00,46.09,46.23,46.07,46.16,1623543.0,37.4814,37.5953,37.4652,37.5384,1623543.0
2023-03-02 09:30:00,46.02,46.09,45.9,45.98,573178.0,37.4245,37.4814,37.3269,37.392,573178.0
2023-03-02 10:00:00,45.98,46.1,45.97,46.05,584740.0,37.392,37.4896,37.3838,37.4489,584740.0
2023-03-02 10:30:00,46.06,46.26,46.04,46.23,450823.0,37.457,37.6197,37.4408,37.5953,450823.0
2023-03-02 11:00:00,46.24,46.32,46.21,46.3,282092.0,37.6034,37.6685,37.579,37.6522,282092.0
2023-03-02 11:30:00,46.3,46.34,46.24,46.27,149365.0,37.6522,37.6847,37.6034,37.6278,149365.0
2023-03-02 12:00:00,46.28,46.35,46.24,46.29,178977.0,37.6359,37.6929,37.6034,37.6441,178977.0
2023-03-02 12:30:00,46.28,46.34,46.28,46.33,328251.0,37.6359,37.6847,37.6359,37.6766,328251.0
2023-03-02 13:00:00,46.33,46.36,46.3,46.33,194029.0,37.6766,37.701,37.6522,37.6766,194029.0
2023-03-02 13:30:00,46.34,46.38,46.28,46.36,361734.0,37.6847,37.7173,37.6359,37.701,361734.0
2023-03-02 14:00:00,46.37,46.42,46.26,46.3,401208.0,37.7091,37.7498,37.6197,37.6522,401208.0
2023-03-02 14:30:00,46.31,46.39,46.27,46.35,383976.0,37.6603,37.7254,37.6278,37.6929,383976.0
2023-03-02 15:00:00,46.35,46.42,46.34,46.4,429082.0,37.6929,37.7498,37.6847,37.7335,429082.0
2023-03-02 15:30:00,46.4,46.53,46.36,46.47,927814.0,37.7335,37.8392,37.701,37.7905,927814.0
2023-03-03 09:30:00,46.4,46.43,46.16,46.27,437325.0,37.7335,37.7579,37.5384,37.6278,437325.0
2023-03-03 10:00:00,46.28,46.42,46.17,46.41,349840.0,37.6359,37.7498,37.5465,37.7417,349840.0
2023-03-03 10:30:00,46.42,46.53,46.36,46.48,274713.0,37.7498,37.8392,37.701,37.7986,274713.0
2023-03-03 11:00:00,46.49,46.67,46.49,46.65,175597.0,37.8067,37.9531,37.8067,37.9368,175597.0
2023-03-03 11:30:00,46.66,46.67,46.57,46.66,184639.0,37.945,37.9531,37.8718,37.945,184639.0
2023-03-03 12:00:00,46.66,46.67,46.57,46.59,129454.0,37.945,37.9531,37.8718,37.888,129454.0
2023-03-03 12:30:00,46.6,46.68,46.59,46.65,170145.0,37.8962,37.9612,37.888,37.9368,170145.0
2023-03-03 13:00:00,46.65,46.66,46.58,46.63,176481.0,37.9368,37.945,37.8799,37.9206,176481.0
2023-03-03 13:30:00,46.63,46.63,46.55,46.57,152224.0,37.9206,37.9206,37.8555,37.8718,152224.0
2023-03-03 14:00:00,46.56,46.6,46.51,46.59,168805.0,37.8636,37.8962,37.823,37.888,168805.0
2023-03-03 14:30:00,46.59,46.63,46.56,46.62,247585.0,37.888,37.9206,37.8636,37.9124,247585.0
2023-03-03 15:00:00,46.62,46.71,46.61,46.67,210636.0,37.9124,37.9856,37.9043,37.9531,210636.0
2023-03-03 15:30:00,46.68,46.68,46.51,46.52,729297.0,37.9612,37.9612,37.823,37.8311,729297.0
2023-03-06 09:30:00,46.52,47.08,46.45,46.8,1042635.0,37.8311,38.2865,37.7742,38.0588,1042635.0
2023-03-06 10:00:00,46.8,47.05,46.73,47.0,466244.0,38.0588,38.2621,38.0019,38.2215,466244.0
2023-03-06 10:30:00,47.0,47.02,46.87,46.88,300438.0,38.2215,38.2377,38.1157,38.1239,300438.0
2023-03-06 11:00:00,46.88,47.0,46.83,46.95,252008.0,38.1239,38.2215,38.0832,38.1808,252008.0
2023-03-06 11:30:00,46.95,46.97,46.9,46.95,211420.0,38.1808,38.1971,38.1401,38.1808,211420.0
2023-03-06 12:00:00,46.95,47.06,46.94,47.0,228768.0,38.1808,38.2703,38.1727,38.2215,228768.0
2023-03-06 12:30:00,47.0,47.09,46.97,47.06,225451.0,38.2215,38.2947,38.1971,38.2703,225451.0
2023-03-06 13:00:00,47.07,47.09,47.0,47.04,190132.0,38.2784,38.2947,38.2215,38.254,190132.0
2023-03-06 13:30:00,47.04,47.06,46.99,47.04,229110.0,38.254,38.2703,38.2133,38.254,229110.0
2023-03-06 14:00:00,47.04,47.18,47.03,47.16,281283.0,38.254,38.3678,38.2459,38.3516,281283.0
2023-03-06 14:30:00,47.16,47.18,47.05,47.08,228515.0,38.3516,38.3678,38.2621,38.2865,228515.0
2023-03-06 15:00:00,47.08,47.14,47.04,47.12,291417.0,38.2865,38.3353,38.254,38.319,291417.0
2023-03-06 15:30:00,47.12,47.23,47.07,47.18,914758.0,38.319,38.4085,38.2784,38.3678,914758.0
2023-03-07 09:30:00,47.26,47.29,46.87,46.97,579968.0,38.4329,38.4573,38.1157,38.1971,579968.0
2023-03-07 10:00:00,46.97,46.99,46.6,46.61,453875.0,38.1971,38.2133,37.8962,37.9043,453875.0
2023-03-07 10:30:00,46.61,46.7,46.46,46.54,445262.0,37.9043,37.9775,37.7823,37.8474,445262.0
2023-03-07 11:00:00,46.54,46.63,46.33,46.34,379686.0,37.8474,37.9206,37.6766,37.6847,379686.0
2023-03-07 11:30:00,46.34,46.44,46.24,46.27,254455.0,37.6847,37.7661,37.6034,37.6278,254455.0
2023-03-07 12:00:00,46.27,46.42,46.24,46.29,205468.0,37.6278,37.7498,37.6034,37.6441,205468.0
2023-03-07 12:30:00,46.28,46.35,46.27,46.34,208281.0,37.6359,37.6929,37.6278,37.6847,208281.0
2023-03-07 13:00:00,46.34,46.4,46.32,46.38,209981.0,37.6847,37.7335,37.6685,37.7173,209981.0
2023-03-07 13:30:00,46.37,46.46,46.36,46.45,169964.0,37.7091,37.7823,37.701,37.7742,169964.0
2023-03-07 14:00:00,46.46,46.56,46.45,46.53,194148.0,37.7823,37.8636,37.7742,37.8392,194148.0
2023-03-07 14:30:00,46.53,46.54,46.48,46.5,215373.0,37.8392,37.8474,37.7986,37.8148,215373.0
2023-03-07 15:00:00,46.49,46.68,46.49,46.68,308480.0,37.8067,37.9612,37.8067,37.9612,308480.0
2023-03-07 15:30:00,46.68,46.73,46.54,46.55,973664.0,37.9612,38.0019,37.8474,37.8555,973664.0
2023-03-08 09:30:00,46.64,46.86,46.61,46.8,427293.0,37.9287,38.1076,37.9043,38.0588,427293.0
2023-03-08 10:00:00,46.81,46.86,46.68,46.73,594095.0,38.0669,38.1076,37.9612,38.0019,594095.0
2023-03-08 10:30:00,46.75,46.86,46.68,46.68,276980.0,38.0182,38.1076,37.9612,37.9612,276980.0
2023-03-08 11:00:00,46.69,46.7,46.56,46.69,231089.0,37.9694,37.9775,37.8636,37.9694,231089.0
2023-03-08 11:30:00,46.7,46.85,46.69,46.82,232714.0,37.9775,38.0995,37.9694,38.0751,232714.0
2023-03-08 12:00:00,46.82,46.87,46.75,46.8,176151.0,38.0751,38.1157,38.0182,38.0588,176151.0
2023-03-08 12:30:00,46.79,46.8,46.69,46.71,182194.0,38.0507,38.0588,37.9694,37.9856,182194.0
2023-03-08 13:00:00,46.71,46.73,46.59,46.62,188565.0,37.9856,38.0019,37.888,37.9124,188565.0
2023-03-08 13:30:00,46.62,46.71,46.61,46.71,153726.0,37.9124,37.9856,37.9043,37.9856,153726.0
2023-03-08 14:00:00,46.71,46.79,46.7,46.77,164947.0,37.9856,38.0507,37.9775,38.0344,164947.0
2023-03-08 14:30:00,46.78,46.8,46.7,46.73,165356.0,38.0426,38.0588,37.9775,38.0019,165356.0
2023-03-08 15:00:00,46.74,46.75,46.69,46.71,170439.0,38.01,38.0182,37.9694,37.9856,170439.0
2023-03-08 15:30:00,46.7,46.84,46.7,46.8,878783.0,37.9775,38.0913,37.9775,38.0588,878783.0
2023-03-09 09:30:00,47.09,47.09,46.78,46.84,446394.0,38.2947,38.2947,38.0426,38.0913,446394.0
2023-03-09 10:00:00,46.84,46.94,46.82,46.91,250270.0,38.0913,38.1727,38.0751,38.1483,250270.0
2023-03-09 10:30:00,46.91,46.96,46.85,46.86,203840.0,38.1483,38.1889,38.0995,38.1076,203840.0
2023-03-09 11:00:00,46.85,47.02,46.83,47.0,276354.0,38.0995,38.2377,38.0832,38.2215,276354.0
2023-03-09 11:30:00,47.0,47.15,46.99,47.14,290087.0,38.2215,38.3434,38.2133,38.3353,290087.0
2023-03-09 12:00:00,47.14,47.32,47.1,47.32,351143.0,38.3353,38.4817,38.3028,38.4817,351143.0
2023-03-09 12:30:00,47.32,47.41,47.29,47.37,238977.0,38.4817,38.5549,38.4573,38.5224,238977.0
2023-03-09 13:00:00,47.36,47.42,47.31,47.36,262589.0,38.5142,38.563,38.4736,38.5142,262589.0
2023-03-09 13:30:00,47.35,47.39,47.31,47.35,297459.0,38.5061,38.5386,38.4736,38.5061,297459.0
2023-03-09 14:00:00,47.35,47.35,47.19,47.2,361334.0,38.5061,38.5061,38.376,38.3841,361334.0
2023-03-09 14:30:00,47.19,47.21,47.05,47.05,316438.0,38.376,38.3922,38.2621,38.2621,316438.0
2023-03-09 15:00:00,47.05,47.08,46.73,46.82,435046.0,38.2621,38.2865,38.0019,38.0751,435046.0
2023-03-09 15:30:00,46.82,46.97,46.71,46.74,1000246.0,38.0751,38.1971,37.9856,38.01,1000246.0
2023-03-10 09:30:00,46.76,47.18,46.76,47.13,648937.0,38.0263,38.3678,38.0263,38.3272,648937.0
2023-03-10 10:00:00,47.14,47.26,47.02,47.06,524604.0,38.3353,38.4329,38.2377,38.2703,524604.0
2023-03-10 10:30:00,47.06,47.19,47.0,47.11,301465.0,38.2703,38.376,38.2215,38.3109,301465.0
2023-03-10 11:00:00,47.11,47.12,46.86,47.0,267309.0,38.3109,38.319,38.1076,38.2215,267309.0
2023-03-10 11:30:00,47.0,47.14,46.94,46.95,227792.0,38.2215,38.3353,38.1727,38.1808,227792.0
2023-03-10 12:00:00,46.95,47.0,46.8,46.9,224996.0,38.1808,38.2215,38.0588,38.1401,224996.0
2023-03-10 12:30:00,46.9,47.03,46.8,46.82,226450.0,38.1401,38.2459,38.0588,38.0751,226450.0
2023-03-10 13:00:00,46.81,46.87,46.63,46.69,307728.0,38.0669,38.1157,37.9206,37.9694,307728.0
2023-03-10 13:30:00,46.69,46.71,46.58,46.65,254547.0,37.9694,37.9856,37.8799,37.9368,254547.0
2023-03-10 14:00:00,46.65,46.87,46.65,46.68,318085.0,37.9368,38.1157,37.9368,37.9612,318085.0
2023-03-10 14:30:00,46.68,46.87,46.67,46.79,378741.0,37.9612,38.1157,37.9531,38.0507,378741.0
2023-03-10 15:00:00,46.79,46.83,46.56,46.66,419698.0,38.0507,38.0832,37.8636,37.945,419698.0
2023-03-10 15:30:00,46.66,46.69,46.51,46.62,1243941.0,37.945,37.9694,37.823,37.9124,1243941.0
2023-03-13 09:30:00,46.48,47.15,46.45,47.14,1138592.0,37.7986,38.3434,37.7742,38.3353,1138592.0
2023-03-13 10:00:00,47.15,47.3,46.82,46.89,594958.0,38.3434,38.4654,38.0751,38.132,594958.0
2023-03-13 10:30:00,46.89,47.18,46.82,47.15,526510.0,38.132,38.3678,38.0751,38.3434,526510.0
2023-03-13 11:00:00,47.16,47.26,47.1,47.18,674672.0,38.3516,38.4329,38.3028,38.3678,674672.0
2023-03-13 11:30:00,47.18,47.19,46.66,47.03,592075.0,38.3678,38.376,37.945,38.2459,592075.0
2023-03-13 12:00:00,47.04,47.16,46.89,46.95,446573.0,38.254,38.3516,38.132,38.1808,446573.0
2023-03-13 12:30:00,46.96,46.97,46.7,46.82,433085.0,38.1889,38.1971,37.9775,38.0751,433085.0
2023-03-13 13:00:00,46.82,46.88,46.69,46.86,358082.0,38.0751,38.1239,37.9694,38.1076,358082.0
2023-03-13 13:30:00,46.86,46.9,46.72,46.83,418337.0,38.1076,38.1401,37.9938,38.0832,418337.0
2023-03-13 14:00:00,46.83,46.9,46.74,46.83,369412.0,38.0832,38.1401,38.01,38.0832,369412.0
2023-03-13 14:30:00,46.84,46.89,46.71,46.75,386692.0,38.0913,38.132,37.9856,38.0182,386692.0
2023-03-13 15:00:00,46.74,46.79,46.49,46.55,508430.0,38.01,38.0507,37.8067,37.8555,508430.0
2023-03-13 15:30:00,46.55,46.76,46.54,46.68,1225476.0,37.8555,38.0263,37.8474,37.9612,1225476.0
2023-03-14 09:30:00,46.8,46.85,46.48,46.55,762412.0,38.0588,38.0995,37.7986,37.8555,762412.0
2023-03-14 10:00:00,46.56,46.62,46.37,46.47,691500.0,37.8636,37.9124,37.7091,37.7905,691500.0
2023-03-14 10:30:00,46.47,46.55,46.39,46.46,486098.0,37.7905,37.8555,37.7254,37.7823,486098.0
2023-03-14 11:00:00,46.47,46.64,46.44,46.5,351701.0,37.7905,37.9287,37.7661,37.8148,351701.0
2023-03-14 11:30:00,46.49,46.54,46.46,46.53,332448.0,37.8067,37.8474,37.7823,37.8392,332448.0
2023-03-14 12:00:00,46.53,46.71,46.51,46.67,336629.0,37.8392,37.9856,37.823,37.9531,336629.0
2023-03-14 12:30:00,46.66,46.79,46.66,46.75,314194.0,37.945,38.0507,37.945,38.0182,314194.0
2023-03-14 13:00:00,46.75,46.81,46.5,46.51,362234.0,38.0182,38.0669,37.8148,37.823,362234.0
2023-03-14 13:30:00,46.5,46.56,46.43,46.48,368469.0,37.8148,37.8636,37.7579,37.7986,368469.0
2023-03-14 14:00:00,46.48,46.51,46.29,46.41,561984.0,37.7986,37.823,37.6441,37.7417,561984.0
2023-03-14 14:30:00,46.41,46.52,46.39,46.4,250913.0,37.7417,37.8311,37.7254,37.7335,250913.0
2023-03-14 15:00:00,46.4,46.47,46.29,46.39,354479.0,37.7335,37.7905,37.6441,37.7254,354479.0
2023-03-14 15:30:00,46.4,46.78,46.38,46.73,1052866.0,37.7335,38.0426,37.7173,38.0019,1052866.0
2023-03-15 09:30:00,46.46,46.5,45.98,46.16,797070.0,37.7823,37.8148,37.392,37.5384,797070.0
2023-03-15 10:00:00,46.16,46.5,46.11,46.39,569165.0,37.5384,37.8148,37.4977,37.7254,569165.0
2023-03-15 10:30:00,46.38,46.65,46.34,46.53,794160.0,37.7173,37.9368,37.6847,37.8392,794160.0
2023-03-15 11:00:00,46.53,46.6,46.48,46.5,279926.0,37.8392,37.8962,37.7986,37.8148,279926.0
2023-03-15 11:30:00,46.51,46.57,46.28,46.29,328962.0,37.823,37.8718,37.6359,37.6441,328962.0
2023-03-15 12:00:00,46.29,46.34,46.22,46.3,276834.0,37.6441,37.6847,37.5871,37.6522,276834.0
2023-03-15 12:30:00,46.31,46.38,46.23,46.26,221135.0,37.6603,37.7173,37.5953,37.6197,221135.0
2023-03-15 13:00:00,46.26,46.44,46.21,46.42,251099.0,37.6197,37.7661,37.579,37.7498,251099.0
2023-03-15 13:30:00,46.41,46.63,46.34,46.63,310467.0,37.7417,37.9206,37.6847,37.9206,310467.0
2023-03-15 14:00:00,46.63,46.91,46.59,46.79,418785.0,37.9206,38.1483,37.888,38.0507,418785.0
2023-03-15 14:30:00,46.8,46.83,46.66,46.72,363652.0,38.0588,38.0832,37.945,37.9938,363652.0
2023-03-15 15:00:00,46.73,46.79,46.64,46.73,377869.0,38.0019,38.0507,37.9287,38.0019,377869.0
2023-03-15 15:30:00,46.73,46.89,46.64,46.89,1326560.0,38.0019,38.132,37.9287,38.132,1326560.0
2023-03-16 09:30:00,46.77,46.77,46.25,46.27,641813.0,38.0344,38.0344,37.6115,37.6278,641813.0
2023-03-16 10:00:00,46.28,46.29,45.97,46.16,529283.0,37.6359,37.6441,37.3838,37.5384,529283.0
2023-03-16 10:30:00,46.16,46.36,46.12,46.21,604762.0,37.5384,37.701,37.5058,37.579,604762.0
2023-03-16 11:00:00,46.21,46.24,46.03,46.05,649111.0,37.579,37.6034,37.4326,37.4489,649111.0
2023-03-16 11:30:00,46.06,46.07,45.83,45.98,830829.0,37.457,37.4652,37.27,37.392,830829.0
2023-03-16 12:00:00,45.98,46.01,45.71,45.96,562266.0,37.392,37.4164,37.1724,37.3757,562266.0
2023-03-16 12:30:00,45.95,46.03,45.8,45.91,1004813.0,37.3676,37.4326,37.2456,37.335,1004813.0
2023-03-16 13:00:00,45.91,45.98,45.86,45.88,389079.0,37.335,37.392,37.2944,37.3107,389079.0
2023-03-16 13:30:00,45.89,46.09,45.86,46.02,981683.0,37.3188,37.4814,37.2944,37.4245,981683.0
2023-03-16 14:00:00,46.02,46.02,45.69,45.7,1035795.0,37.4245,37.4245,37.1561,37.1643,1035795.0
2023-03-16 14:30:00,45.71,45.95,45.67,45.89,756854.0,37.1724,37.3676,37.1399,37.3188,756854.0
2023-03-16 15:00:00,45.9,46.04,45.8,46.04,997692.0,37.3269,37.4408,37.2456,37.4408,997692.0
2023-03-16 15:30:00,46.04,46.23,46.0,46.16,1438545.0,37.4408,37.5953,37.4082,37.5384,1438545.0
2023-03-17 09:30:00,46.32,46.43,45.8,45.83,2436738.0,37.6685,37.7579,37.2456,37.27,2436738.0
2023-03-17 10:00:00,45.85,45.93,45.45,45.49,1142433.0,37.2863,37.3513,36.961,36.9935,1142433.0
2023-03-17 10:30:00,45.5,45.54,45.37,45.41,1091071.0,37.0016,37.0342,36.8959,36.9284,1091071.0
2023-03-17 11:00:00,45.4,45.66,45.36,45.5,384753.0,36.9203,37.1317,36.8878,37.0016,384753.0
2023-03-17 11:30:00,45.5,45.58,45.36,45.43,441571.0,37.0016,37.0667,36.8878,36.9447,441571.0
2023-03-17 12:00:00,45.43,45.57,45.43,45.53,404713.0,36.9447,37.0586,36.9447,37.026,404713.0
2023-03-17 12:30:00,45.53,45.62,45.48,45.55,449059.0,37.026,37.0992,36.9854,37.0423,449059.0
2023-03-17 13:00:00,45.55,45.59,45.48,45.53,383436.0,37.0423,37.0748,36.9854,37.026,383436.0
2023-03-17 13:30:00,45.53,45.58,45.33,45.36,538346.0,37.026,37.0667,36.8634,36.8878,538346.0
2023-03-17 14:00:00,45.36,45.48,45.24,45.29,792639.0,36.8878,36.9854,36.7902,36.8309,792639.0
2023-03-17 14:30:00,45.28,45.44,45.25,45.43,1248031.0,36.8227,36.9528,36.7983,36.9447,1248031.0
2023-03-17 15:00:00,45.43,45.43,45.29,45.37,622045.0,36.9447,36.9447,36.8309,36.8959,622045.0
2023-03-17 15:30:00,45.36,45.37,45.12,45.29,2769243.0,36.8878,36.8959,36.6926,36.8309,2769243.0
2023-03-20 09:30:00,45.69,45.77,45.52,45.71,781000.0,37.1561,37.2212,37.0179,37.1724,781000.0
2023-03-20 10:00:00,45.71,45.77,45.51,45.68,595651.0,37.1724,37.2212,37.0098,37.148,595651.0
2023-03-20 10:30:00,45.68,45.9,45.67,45.88,715994.0,37.148,37.3269,37.1399,37.3107,715994.0
2023-03-20 11:00:00,45.88,46.0,45.81,45.99,570737.0,37.3107,37.4082,37.2537,37.4001,570737.0
2023-03-20 11:30:00,46.0,46.02,45.83,45.99,947694.0,37.4082,37.4245,37.27,37.4001,947694.0
2023-03-20 12:00:00,45.99,46.1,45.83,45.98,458014.0,37.4001,37.4896,37.27,37.392,458014.0
2023-03-20 12:30:00,45.98,46.24,45.93,46.24,1274532.0,37.392,37.6034,37.3513,37.6034,1274532.0
2023-03-20 13:00:00,46.24,46.25,46.12,46.13,448075.0,37.6034,37.6115,37.5058,37.514,448075.0
2023-03-20 13:30:00,46.13,46.16,45.99,45.99,815327.0,37.514,37.5384,37.4001,37.4001,815327.0
2023-03-20 14:00:00,45.99,46.05,45.87,46.02,746776.0,37.4001,37.4489,37.3025,37.4245,746776.0
2023-03-20 14:30:00,46.03,46.05,45.87,46.03,645733.0,37.4326,37.4489,37.3025,37.4326,645733.0
2023-03-20 15:00:00,46.03,46.16,45.99,46.12,611301.0,37.4326,37.5384,37.4001,37.5058,611301.0
2023-03-20 15:30:00,46.11,46.17,46.03,46.07,1820484.0,37.4977,37.5465,37.4326,37.4652,1820484.0
2023-03-21 09:30:00,46.46,46.59,46.27,46.35,1127109.0,37.7823,37.888,37.6278,37.6929,1127109.0
2023-03-21 10:00:00,46.33,46.35,46.08,46.21,647888.0,37.6766,37.6929,37.4733,37.579,647888.0
2023-03-21 10:30:00,46.2,46.25,46.05,46.1,568633.0,37.5709,37.6115,37.4489,37.4896,568633.0
2023-03-21 11:00:00,46.09,46.31,46.08,46.31,1666003.0,37.4814,37.6603,37.4733,37.6603,1666003.0
2023-03-21 11:30:00,46.3,46.35,45.98,46.01,671580.0,37.6522,37.6929,37.392,37.4164,671580.0
2023-03-21 12:00:00,46.02,46.04,45.91,46.0,453820.0,37.4245,37.4408,37.335,37.4082,453820.0
2023-03-21 12:30:00,46.0,46.11,45.92,46.04,731285.0,37.4082,37.4977,37.3432,37.4408,731285.0
2023-03-21 13:00:00,46.04,46.05,45.96,46.02,303588.0,37.4408,37.4489,37.3757,37.4245,303588.0
2023-03-21 13:30:00,46.02,46.12,45.99,46.12,1029289.0,37.4245,37.5058,37.4001,37.5058,1029289.0
2023-03-21 14:00:00,46.12,46.14,45.97,46.09,444396.0,37.5058,37.5221,37.3838,37.4814,444396.0
2023-03-21 14:30:00,46.09,46.23,46.08,46.2,496702.0,37.4814,37.5953,37.4733,37.5709,496702.0
2023-03-21 15:00:00,46.21,46.29,46.19,46.25,778417.0,37.579,37.6441,37.5628,37.6115,778417.0
2023-03-21 15:30:00,46.26,46.32,46.16,46.22,1519481.0,37.6197,37.6685,37.5384,37.5871,1519481.0
2023-03-22 09:30:00,46.35,46.38,46.03,46.15,435848.0,37.6929,37.7173,37.4326,37.5302,435848.0
2023-03-22 10:00:00,46.16,46.26,46.13,46.25,344134.0,37.5384,37.6197,37.514,37.6115,344134.0
2023-03-22 10:30:00,46.25,46.28,46.2,46.2,279528.0,37.6115,37.6359,37.5709,37.5709,279528.0
2023-03-22 11:00:00,46.21,46.25,46.11,46.15,276068.0,37.579,37.6115,37.4977,37.5302,276068.0
2023-03-22 11:30:00,46.14,46.16,46.09,46.11,223767.0,37.5221,37.5384,37.4814,37.4977,223767.0
2023-03-22 12:00:00,46.11,46.15,46.08,46.11,230888.0,37.4977,37.5302,37.4733,37.4977,230888.0
2023-03-22 12:30:00,46.12,46.15,46.01,46.02,310328.0,37.5058,37.5302,37.4164,37.4245,310328.0
2023-03-22 13:00:00,46.01,46.03,45.92,45.98,475932.0,37.4164,37.4326,37.3432,37.392,475932.0
2023-03-22 13:30:00,45.98,46.0,45.8,45.8,335719.0,37.392,37.4082,37.2456,37.2456,335719.0
2023-03-22 14:00:00,45.8,46.03,45.8,45.86,741759.0,37.2456,37.4326,37.2456,37.2944,741759.0
2023-03-22 14:30:00,45.86,45.98,45.73,45.75,760401.0,37.2944,37.392,37.1887,37.2049,760401.0
2023-03-22 15:00:00,45.74,45.85,45.57,45.83,852547.0,37.1968,37.2863,37.0586,37.27,852547.0
2023-03-22 15:30:00,45.83,45.85,45.12,45.12,2399131.0,37.27,37.2863,36.6926,36.6926,2399131.0
2023-03-23 09:30:00,44.39,44.4,43.65,43.83,1395927.0,36.8797,36.888,36.2649,36.4145,1395927.0
2023-03-23 10:00:00,43.84,43.91,43.59,43.67,795293.0,36.4228,36.4809,36.2151,36.2816,795293.0
2023-03-23 10:30:00,43.66,43.72,43.56,43.66,672231.0,36.2732,36.3231,36.1902,36.2732,672231.0
2023-03-23 11:00:00,43.66,43.84,43.65,43.76,682428.0,36.2732,36.4228,36.2649,36.3563,682428.0
2023-03-23 11:30:00,43.77,43.94,43.72,43.86,886037.0,36.3646,36.5059,36.3231,36.4394,886037.0
2023-03-23 12:00:00,43.86,43.86,43.59,43.59,518243.0,36.4394,36.4394,36.2151,36.2151,518243.0
2023-03-23 12:30:00,43.6,43.63,43.33,43.53,630587.0,36.2234,36.2483,35.9991,36.1652,630587.0
2023-03-23 13:00:00,43.52,43.57,43.39,43.45,520194.0,36.1569,36.1985,36.0489,36.0988,520194.0
2023-03-23 13:30:00,43.44,43.51,43.41,43.48,499225.0,36.0905,36.1486,36.0655,36.1237,499225.0
2023-03-23 14:00:00,43.48,43.62,43.47,43.55,561039.0,36.1237,36.24,36.1154,36.1819,561039.0
2023-03-23 14:30:00,43.54,43.59,43.34,43.44,1048534.0,36.1735,36.2151,36.0074,36.0905,1048534.0
2023-03-23 15:00:00,43.45,43.61,43.25,43.3,923516.0,36.0988,36.2317,35.9326,35.9742,923516.0
2023-03-23 15:30:00,43.3,43.56,43.27,43.46,2422484.0,35.9742,36.1902,35.9492,36.1071,2422484.0
2023-03-24 09:30:00,43.6,43.8,43.57,43.71,935306.0,36.2234,36.3896,36.1985,36.3148,935306.0
2023-03-24 10:00:00,43.71,43.74,43.55,43.71,696456.0,36.3148,36.3397,36.1819,36.3148,696456.0
2023-03-24 10:30:00,43.71,43.71,43.47,43.55,537469.0,36.3148,36.3148,36.1154,36.1819,537469.0
2023-03-24 11:00:00,43.55,43.63,43.4,43.62,552246.0,36.1819,36.2483,36.0572,36.24,552246.0
2023-03-24 11:30:00,43.62,43.75,43.58,43.7,552321.0,36.24,36.348,36.2068,36.3065,552321.0
2023-03-24 12:00:00,43.7,43.77,43.62,43.69,318903.0,36.3065,36.3646,36.24,36.2982,318903.0
2023-03-24 12:30:00,43.69,43.85,43.66,43.84,394276.0,36.2982,36.4311,36.2732,36.4228,394276.0
2023-03-24 13:00:00,43.84,43.91,43.76,43.83,538387.0,36.4228,36.4809,36.3563,36.4145,538387.0
2023-03-24 13:30:00,43.84,43.87,43.74,43.82,395998.0,36.4228,36.4477,36.3397,36.4062,395998.0
2023-03-24 14:00:00,43.82,43.91,43.81,43.85,327461.0,36.4062,36.4809,36.3979,36.4311,327461.0
2023-03-24 14:30:00,43.84,43.96,43.84,43.92,319967.0,36.4228,36.5225,36.4228,36.4893,319967.0
2023-03-24 15:00:00,43.92,43.99,43.87,43.93,393724.0,36.4893,36.5474,36.4477,36.4976,393724.0
2023-03-24 15:30:00,43.93,43.98,43.86,43.96,1305687.0,36.4976,36.5391,36.4394,36.5225,1305687.0
2023-03-27 09:30:00,44.12,44.3,44.05,44.11,779037.0,36.6554,36.805,36.5973,36.6471,779037.0
2023-03-27 10:00:00,44.11,44.16,44.06,44.1,524486.0,36.6471,36.6887,36.6056,36.6388,524486.0
2023-03-27 10:30:00,44.1,44.2,44.09,44.12,363337.0,36.6388,36.7219,36.6305,36.6554,363337.0
2023-03-27 11:00:00,44.12,44.19,44.09,44.17,363880.0,36.6554,36.7136,36.6305,36.697,363880.0
2023-03-27 11:30:00,44.17,44.24,44.13,44.22,398336.0,36.697,36.7551,36.6637,36.7385,398336.0
2023-03-27 12:00:00,44.21,44.3,44.2,44.26,276225.0,36.7302,36.805,36.7219,36.7717,276225.0
2023-03-27 12:30:00,44.26,44.3,44.22,44.27,280125.0,36.7717,36.805,36.7385,36.78,280125.0
2023-03-27 13:00:00,44.27,44.34,44.24,44.32,288621.0,36.78,36.8382,36.7551,36.8216,288621.0
2023-03-27 13:30:00,44.33,44.34,44.28,44.3,308858.0,36.8299,36.8382,36.7883,36.805,308858.0
2023-03-27 14:00:00,44.3,44.37,44.29,44.35,239718.0,36.805,36.8631,36.7967,36.8465,239718.0
2023-03-27 14:30:00,44.36,44.37,44.32,44.34,315008.0,36.8548,36.8631,36.8216,36.8382,315008.0
2023-03-27 15:00:00,44.35,44.36,44.21,44.3,375651.0,36.8465,36.8548,36.7302,36.805,375651.0
2023-03-27 15:30:00,44.3,44.36,44.25,44.33,1794820.0,36.805,36.8548,36.7634,36.8299,1794820.0
2023-03-28 09:30:00,44.29,44.64,44.2,44.57,620436.0,36.7967,37.0874,36.7219,37.0293,620436.0
2023-03-28 10:00:00,44.58,44.68,44.49,44.56,340706.0,37.0376,37.1207,36.9628,37.021,340706.0
2023-03-28 10:30:00,44.57,44.63,44.5,44.54,271350.0,37.0293,37.0791,36.9711,37.0044,271350.0
2023-03-28 11:00:00,44.54,44.7,44.54,44.69,298696.0,37.0044,37.1373,37.0044,37.129,298696.0
2023-03-28 11:30:00,44.7,44.74,44.63,44.69,328429.0,37.1373,37.1705,37.0791,37.129,328429.0
2023-03-28 12:00:00,44.7,44.7,44.58,44.62,234487.0,37.1373,37.1373,37.0376,37.0708,234487.0
2023-03-28 12:30:00,44.62,44.62,44.49,44.52,308351.0,37.0708,37.0708,36.9628,36.9877,308351.0
2023-03-28 13:00:00,44.52,44.54,44.49,44.52,278680.0,36.9877,37.0044,36.9628,36.9877,278680.0
2023-03-28 13:30:00,44.52,44.53,44.45,44.47,703574.0,36.9877,36.9961,36.9296,36.9462,703574.0
2023-03-28 14:00:00,44.46,44.52,44.32,44.35,457332.0,36.9379,36.9877,36.8216,36.8465,457332.0
2023-03-28 14:30:00,44.34,44.42,44.31,44.41,582267.0,36.8382,36.9047,36.8133,36.8964,582267.0
2023-03-28 15:00:00,44.4,44.46,44.33,44.4,501172.0,36.888,36.9379,36.8299,36.888,501172.0
2023-03-28 15:30:00,44.39,44.4,44.25,44.35,1615052.0,36.8797,36.888,36.7634,36.8465,1615052.0
2023-03-29 09:30:00,44.63,44.69,44.52,44.6,392860.0,37.0791,37.129,36.9877,37.0542,392860.0
2023-03-29 10:00:00,44.61,44.65,44.52,44.57,276264.0,37.0625,37.0957,36.9877,37.0293,276264.0
2023-03-29 10:30:00,44.57,44.63,44.5,44.58,333546.0,37.0293,37.0791,36.9711,37.0376,333546.0
2023-03-29 11:00:00,44.58,44.61,44.49,44.51,251791.0,37.0376,37.0625,36.9628,36.9794,251791.0
2023-03-29 11:30:00,44.51,44.6,44.49,44.55,219831.0,36.9794,37.0542,36.9628,37.0127,219831.0
2023-03-29 12:00:00,44.55,44.56,44.49,44.5,181078.0,37.0127,37.021,36.9628,36.9711,181078.0
2023-03-29 12:30:00,44.51,44.55,44.5,44.52,135933.0,36.9794,37.0127,36.9711,36.9877,135933.0
2023-03-29 13:00:00,44.52,44.55,44.49,44.52,203668.0,36.9877,37.0127,36.9628,36.9877,203668.0
2023-03-29 13:30:00,44.51,44.52,44.34,44.37,507960.0,36.9794,36.9877,36.8382,36.8631,507960.0
2023-03-29 14:00:00,44.37,44.41,44.3,44.36,533445.0,36.8631,36.8964,36.805,36.8548,533445.0
2023-03-29 14:30:00,44.35,44.43,44.31,44.4,397499.0,36.8465,36.913,36.8133,36.888,397499.0
2023-03-29 15:00:00,44.4,44.49,44.37,44.41,420052.0,36.888,36.9628,36.8631,36.8964,420052.0
2023-03-29 15:30:00,44.41,44.53,44.36,44.52,1058495.0,36.8964,36.9961,36.8548,36.9877,1058495.0
2023-03-30 09:30:00,44.64,44.83,44.6,44.71,566330.0,37.0874,37.2453,37.0542,37.1456,566330.0
2023-03-30 10:00:00,44.71,44.71,44.49,44.58,418763.0,37.1456,37.1456,36.9628,37.0376,418763.0
2023-03-30 10:30:00,44.58,44.64,44.49,44.51,362401.0,37.0376,37.0874,36.9628,36.9794,362401.0
2023-03-30 11:00:00,44.51,44.52,44.4,44.45,525324.0,36.9794,36.9877,36.888,36.9296,525324.0
2023-03-30 11:30:00,44.46,44.5,44.4,44.46,345173.0,36.9379,36.9711,36.888,36.9379,345173.0
2023-03-30 12:00:00,44.45,44.51,44.43,44.43,213109.0,36.9296,36.9794,36.913,36.913,213109.0
2023-03-30 12:30:00,44.43,44.47,44.35,44.47,329255.0,36.913,36.9462,36.8465,36.9462,329255.0
2023-03-30 13:00:00,44.47,44.53,44.43,44.46,236876.0,36.9462,36.9961,36.913,36.9379,236876.0
2023-03-30 13:30:00,44.46,44.53,44.42,44.5,273261.0,36.9379,36.9961,36.9047,36.9711,273261.0
2023-03-30 14:00:00,44.5,44.53,44.48,44.52,280685.0,36.9711,36.9961,36.9545,36.9877,280685.0
2023-03-30 14:30:00,44.52,44.57,44.45,44.49,296819.0,36.9877,37.0293,36.9296,36.9628,296819.0
2023-03-30 15:00:00,44.49,44.53,44.45,44.51,378830.0,36.9628,36.9961,36.9296,36.9794,378830.0
2023-03-30 15:30:00,44.51,44.53,44.47,44.51,900513.0,36.9794,36.9961,36.9462,36.9794,900513.0
2023-03-31 09:30:00,44.63,44.72,44.49,44.58,419149.0,37.0791,37.1539,36.9628,37.0376,419149.0
2023-03-31 10:00:00,44.58,44.67,44.57,44.62,246549.0,37.0376,37.1124,37.0293,37.0708,246549.0
2023-03-31 10:30:00,44.62,44.71,44.61,44.66,217319.0,37.0708,37.1456,37.0625,37.1041,217319.0
2023-03-31 11:00:00,44.66,44.7,44.62,44.64,158337.0,37.1041,37.1373,37.0708,37.0874,158337.0
2023-03-31 11:30:00,44.64,44.65,44.58,44.6,174547.0,37.0874,37.0957,37.0376,37.0542,174547.0
2023-03-31 12:00:00,44.61,44.63,44.51,44.54,189691.0,37.0625,37.0791,36.9794,37.0044,189691.0
2023-03-31 12:30:00,44.54,44.55,44.49,44.5,215376.0,37.0044,37.0127,36.9628,36.9711,215376.0
2023-03-31 13:00:00,44.51,44.55,44.49,44.51,227076.0,36.9794,37.0127,36.9628,36.9794,227076.0
2023-03-31 13:30:00,44.51,44.57,44.49,44.55,299995.0,36.9794,37.0293,36.9628,37.0127,299995.0
2023-03-31 14:00:00,44.55,44.55,44.49,44.51,187647.0,37.0127,37.0127,36.9628,36.9794,187647.0
2023-03-31 14:30:00,44.51,44.54,44.42,44.44,305077.0,36.9794,37.0044,36.9047,36.9213,305077.0
2023-03-31 15:00:00,44.44,44.56,44.43,44.51,527066.0,36.9213,37.021,36.913,36.9794,527066.0
2023-03-31 15:30:00,44.51,44.65,44.44,44.61,1562423.0,36.9794,37.0957,36.9213,37.0625,1562423.0
2023-04-03 09:30:00,44.72,45.07,44.6,45.02,756536.0,37.1539,37.4447,37.0542,37.4031,756536.0
2023-04-03 10:00:00,45.01,45.33,44.98,45.15,497684.0,37.3948,37.6607,37.3699,37.5112,497684.0
2023-04-03 10:30:00,45.16,45.31,45.1,45.26,466428.0,37.5195,37.6441,37.4696,37.6025,466428.0
2023-04-03 11:00:00,45.26,45.26,45.1,45.14,405351.0,37.6025,37.6025,37.4696,37.5028,405351.0
2023-04-03 11:30:00,45.15,45.24,45.13,45.14,259976.0,37.5112,37.5859,37.4945,37.5028,259976.0
2023-04-03 12:00:00,45.14,45.16,45.07,45.1,199070.0,37.5028,37.5195,37.4447,37.4696,199070.0
2023-04-03 12:30:00,45.1,45.15,45.06,45.13,178038.0,37.4696,37.5112,37.4364,37.4945,178038.0
2023-04-03 13:00:00,45.12,45.19,45.1,45.14,196598.0,37.4862,37.5444,37.4696,37.5028,196598.0
2023-04-03 13:30:00,45.14,45.15,45.05,45.09,183994.0,37.5028,37.5112,37.4281,37.4613,183994.0
2023-04-03 14:00:00,45.09,45.13,45.05,45.08,203931.0,37.4613,37.4945,37.4281,37.453,203931.0
2023-04-03 14:30:00,45.08,45.13,45.06,45.1,215782.0,37.453,37.4945,37.4364,37.4696,215782.0
2023-04-03 15:00:00,45.11,45.19,45.1,45.12,329395.0,37.4779,37.5444,37.4696,37.4862,329395.0
2023-04-03 15:30:00,45.13,45.13,44.95,44.96,990882.0,37.4945,37.4945,37.345,37.3533,990882.0
2023-04-04 09:30:00,44.88,44.91,44.49,44.56,721925.0,37.2868,37.3118,36.9628,37.021,721925.0
2023-04-04 10:00:00,44.55,44.62,44.38,44.41,624499.0,37.0127,37.0708,36.8714,36.8964,624499.0
2023-04-04 10:30:00,44.41,44.5,44.39,44.43,338384.0,36.8964,36.9711,36.8797,36.913,338384.0
2023-04-04 11:00:00,44.43,44.5,44.36,44.39,336193.0,36.913,36.9711,36.8548,36.8797,336193.0
2023-04-04 11:30:00,44.38,44.39,44.24,44.27,368956.0,36.8714,36.8797,36.7551,36.78,368956.0
2023-04-04 12:00:00,44.27,44.35,44.25,44.32,209358.0,36.78,36.8465,36.7634,36.8216,209358.0
2023-04-04 12:30:00,44.33,44.39,44.3,44.36,179995.0,36.8299,36.8797,36.805,36.8548,179995.0
2023-04-04 13:00:00,44.36,44.45,44.34,44.38,172031.0,36.8548,36.9296,36.8382,36.8714,172031.0
2023-04-04 13:30:00,44.38,44.46,44.35,44.41,364767.0,36.8714,36.9379,36.8465,36.8964,364767.0
2023-04-04 14:00:00,44.41,44.5,44.4,44.41,231698.0,36.8964,36.9711,36.888,36.8964,231698.0
2023-04-04 14:30:00,44.41,44.41,44.32,44.38,193569.0,36.8964,36.8964,36.8216,36.8714,193569.0
2023-04-04 15:00:00,44.37,44.46,44.36,44.37,221937.0,36.8631,36.9379,36.8548,36.8631,221937.0
2023-04-04 15:30:00,44.37,44.46,44.27,44.46,979899.0,36.8631,36.9379,36.78,36.9379,979899.0
2023-04-05 09:30:00,44.46,44.7,44.41,44.43,563932.0,36.9379,37.1373,36.8964,36.913,563932.0
2023-04-05 10:00:00,44.44,44.46,44.18,44.34,388635.0,36.9213,36.9379,36.7053,36.8382,388635.0
2023-04-05 10:30:00,44.34,44.48,44.33,44.38,463436.0,36.8382,36.9545,36.8299,36.8714,463436.0
2023-04-05 11:00:00,44.38,44.57,44.37,44.48,308103.0,36.8714,37.0293,36.8631,36.9545,308103.0
2023-04-05 11:30:00,44.48,44.53,44.42,44.47,227135.0,36.9545,36.9961,36.9047,36.9462,227135.0
2023-04-05 12:00:00,44.47,44.51,44.43,44.44,382252.0,36.9462,36.9794,36.913,36.9213,382252.0
2023-04-05 12:30:00,44.45,44.53,44.44,44.5,213857.0,36.9296,36.9961,36.9213,36.9711,213857.0
2023-04-05 13:00:00,44.5,44.61,44.5,44.55,223028.0,36.9711,37.0625,36.9711,37.0127,223028.0
2023-04-05 13:30:00,44.56,44.57,44.43,44.51,259591.0,37.021,37.0293,36.913,36.9794,259591.0
2023-04-05 14:00:00,44.5,44.51,44.39,44.42,473341.0,36.9711,36.9794,36.8797,36.9047,473341.0
2023-04-05 14:30:00,44.43,44.46,44.37,44.43,213542.0,36.913,36.9379,36.8631,36.913,213542.0
2023-04-05 15:00:00,44.43,44.45,44.36,44.4,480283.0,36.913,36.9296,36.8548,36.888,480283.0
2023-04-05 15:30:00,44.4,44.51,44.36,44.42,1146991.0,36.888,36.9794,36.8548,36.9047,1146991.0
2023-04-06 09:30:00,44.4,44.56,44.4,44.45,495900.0,36.888,37.021,36.888,36.9296,495900.0
2023-04-06 10:00:00,44.46,44.61,44.39,44.55,353353.0,36.9379,37.0625,36.8797,37.0127,353353.0
2023-04-06 10:30:00,44.55,44.62,44.5,44.53,196212.0,37.0127,37.0708,36.9711,36.9961,196212.0
2023-04-06 11:00:00,44.53,44.54,44.45,44.49,206793.0,36.9961,37.0044,36.9296,36.9628,206793.0
2023-04-06 11:30:00,44.49,44.54,44.39,44.43,238140.0,36.9628,37.0044,36.8797,36.913,238140.0
2023-04-06 12:00:00,44.43,44.44,44.38,44.38,182665.0,36.913,36.9213,36.8714,36.8714,182665.0
2023-04-06 12:30:00,44.39,44.47,44.38,44.43,262483.0,36.8797,36.9462,36.8714,36.913,262483.0
2023-04-06 13:00:00,44.43,44.54,44.43,44.44,182000.0,36.913,37.0044,36.913,36.9213,182000.0
2023-04-06 13:30:00,44.44,44.48,44.4,44.41,274771.0,36.9213,36.9545,36.888,36.8964,274771.0
2023-04-06 14:00:00,44.41,44.41,44.28,44.33,309926.0,36.8964,36.8964,36.7883,36.8299,309926.0
2023-04-06 14:30:00,44.33,44.42,44.32,44.38,347925.0,36.8299,36.9047,36.8216,36.8714,347925.0
2023-04-06 15:00:00,44.38,44.41,44.29,44.3,375562.0,36.8714,36.8964,36.7967,36.805,375562.0
2023-04-06 15:30:00,44.3,44.43,44.26,44.43,1169681.0,36.805,36.913,36.7717,36.913,1169681.0
2023-04-10 09:30:00,44.41,44.52,44.33,44.39,468937.0,36.8964,36.9877,36.8299,36.8797,468937.0
2023-04-10 10:00:00,44.39,44.6,44.38,44.45,268820.0,36.8797,37.0542,36.8714,36.9296,268820.0
2023-04-10 10:30:00,44.46,44.51,44.31,44.34,435561.0,36.9379,36.9794,36.8133,36.8382,435561.0
2023-04-10 11:00:00,44.34,44.4,44.3,44.35,239627.0,36.8382,36.888,36.805,36.8465,239627.0
2023-04-10 11:30:00,44.35,44.41,44.32,44.36,182327.0,36.8465,36.8964,36.8216,36.8548,182327.0
2023-04-10 12:00:00,44.36,44.38,44.31,44.34,128573.0,36.8548,36.8714,36.8133,36.8382,128573.0
2023-04-10 12:30:00,44.35,44.42,44.35,44.4,164941.0,36.8465,36.9047,36.8465,36.888,164941.0
2023-04-10 13:00:00,44.4,44.53,44.37,44.39,290705.0,36.888,36.9961,36.8631,36.8797,290705.0
2023-04-10 13:30:00,44.4,44.48,44.38,44.46,219718.0,36.888,36.9545,36.8714,36.9379,219718.0
2023-04-10 14:00:00,44.45,44.46,44.38,44.39,163311.0,36.9296,36.9379,36.8714,36.8797,163311.0
2023-04-10 14:30:00,44.39,44.4,44.33,44.4,227832.0,36.8797,36.888,36.8299,36.888,227832.0
2023-04-10 15:00:00,44.4,44.45,44.37,44.38,291503.0,36.888,36.9296,36.8631,36.8714,291503.0
2023-04-10 15:30:00,44.38,44.51,44.35,44.51,781042.0,36.8714,36.9794,36.8465,36.9794,781042.0
2023-04-11 09:30:00,44.65,45.02,44.65,44.86,551087.0,37.0957,37.4031,37.0957,37.2702,551087.0
2023-04-11 10:00:00,44.86,44.94,44.82,44.91,287328.0,37.2702,37.3367,37.237,37.3118,287328.0
2023-04-11 10:30:00,44.9,44.94,44.82,44.92,195815.0,37.3035,37.3367,37.237,37.3201,195815.0
2023-04-11 11:00:00,44.91,45.07,44.91,45.07,324902.0,37.3118,37.4447,37.3118,37.4447,324902.0
2023-04-11 11:30:00,45.07,45.1,44.99,45.04,260374.0,37.4447,37.4696,37.3782,37.4198,260374.0
2023-04-11 12:00:00,45.04,45.06,44.97,45.05,266300.0,37.4198,37.4364,37.3616,37.4281,266300.0
2023-04-11 12:30:00,45.05,45.13,45.03,45.12,208477.0,37.4281,37.4945,37.4115,37.4862,208477.0
2023-04-11 13:00:00,45.12,45.15,45.08,45.11,163947.0,37.4862,37.5112,37.453,37.4779,163947.0
2023-04-11 13:30:00,45.11,45.11,45.01,45.05,199118.0,37.4779,37.4779,37.3948,37.4281,199118.0
2023-04-11 14:00:00,45.05,45.1,45.01,45.05,170364.0,37.4281,37.4696,37.3948,37.4281,170364.0
2023-04-11 14:30:00,45.06,45.14,45.05,45.11,417816.0,37.4364,37.5028,37.4281,37.4779,417816.0
2023-04-11 15:00:00,45.11,45.21,45.1,45.14,375497.0,37.4779,37.561,37.4696,37.5028,375497.0
2023-04-11 15:30:00,45.14,45.15,45.06,45.09,1367776.0,37.5028,37.5112,37.4364,37.4613,1367776.0
2023-04-12 09:30:00,45.01,45.17,44.73,45.09,410666.0,37.3948,37.5278,37.1622,37.4613,410666.0
2023-04-12 10:00:00,45.09,45.1,44.87,44.9,280438.0,37.4613,37.4696,37.2785,37.3035,280438.0
2023-04-12 10:30:00,44.9,44.91,44.7,44.76,297353.0,37.3035,37.3118,37.1373,37.1871,297353.0
2023-04-12 11:00:00,44.75,44.85,44.73,44.84,264429.0,37.1788,37.2619,37.1622,37.2536,264429.0
2023-04-12 11:30:00,44.85,44.89,44.81,44.87,166316.0,37.2619,37.2951,37.2287,37.2785,166316.0
2023-04-12 12:00:00,44.87,44.97,44.86,44.94,194932.0,37.2785,37.3616,37.2702,37.3367,194932.0
2023-04-12 12:30:00,44.93,45.02,44.92,44.96,275959.0,37.3284,37.4031,37.3201,37.3533,275959.0
2023-04-12 13:00:00,44.96,45.02,44.95,45.0,166064.0,37.3533,37.4031,37.345,37.3865,166064.0
2023-04-12 13:30:00,45.0,45.04,44.95,45.02,208202.0,37.3865,37.4198,37.345,37.4031,208202.0
2023-04-12 14:00:00,45.02,45.14,44.99,45.0,437237.0,37.4031,37.5028,37.3782,37.3865,437237.0
2023-04-12 14:30:00,45.0,45.03,44.94,45.0,349502.0,37.3865,37.4115,37.3367,37.3865,349502.0
2023-04-12 15:00:00,45.01,45.04,44.83,44.84,383131.0,37.3948,37.4198,37.2453,37.2536,383131.0
2023-04-12 15:30:00,44.84,44.89,44.76,44.84,828416.0,37.2536,37.2951,37.1871,37.2536,828416.0
2023-04-13 09:30:00,44.76,44.8,44.49,44.59,423295.0,37.1871,37.2204,36.9628,37.0459,423295.0
2023-04-13 10:00:00,44.59,44.74,44.59,44.73,270126.0,37.0459,37.1705,37.0459,37.1622,270126.0
2023-04-13 10:30:00,44.73,44.77,44.6,44.61,270397.0,37.1622,37.1954,37.0542,37.0625,270397.0
2023-04-13 11:00:00,44.62,44.74,44.62,44.74,172519.0,37.0708,37.1705,37.0708,37.1705,172519.0
2023-04-13 11:30:00,44.74,44.78,44.69,44.73,174543.0,37.1705,37.2038,37.129,37.1622,174543.0
2023-04-13 12:00:00,44.73,44.77,44.69,44.76,146521.0,37.1622,37.1954,37.129,37.1871,146521.0
2023-04-13 12:30:00,44.76,44.79,44.72,44.75,130970.0,37.1871,37.2121,37.1539,37.1788,130970.0
2023-04-13 13:00:00,44.75,44.81,44.73,44.77,133881.0,37.1788,37.2287,37.1622,37.1954,133881.0
2023-04-13 13:30:00,44.77,44.85,44.74,44.82,186298.0,37.1954,37.2619,37.1705,37.237,186298.0
2023-04-13 14:00:00,44.81,44.93,44.8,44.93,200516.0,37.2287,37.3284,37.2204,37.3284,200516.0
2023-04-13 14:30:00,44.93,45.02,44.92,44.98,237618.0,37.3284,37.4031,37.3201,37.3699,237618.0
2023-04-13 15:00:00,44.98,44.99,44.91,44.94,300878.0,37.3699,37.3782,37.3118,37.3367,300878.0
2023-04-13 15:30:00,44.95,45.01,44.89,44.98,867797.0,37.345,37.3948,37.2951,37.3699,867797.0
2023-04-14 09:30:00,45.14,45.38,45.07,45.26,696021.0,37.5028,37.7022,37.4447,37.6025,696021.0
2023-04-14 10:00:00,45.25,45.33,45.11,45.14,396355.0,37.5942,37.6607,37.4779,37.5028,396355.0
2023-04-14 10:30:00,45.15,45.24,45.14,45.18,237943.0,37.5112,37.5859,37.5028,37.5361,237943.0
2023-04-14 11:00:00,45.19,45.21,44.99,45.04,292652.0,37.5444,37.561,37.3782,37.4198,292652.0
2023-04-14 11:30:00,45.03,45.09,45.0,45.03,207467.0,37.4115,37.4613,37.3865,37.4115,207467.0
2023-04-14 12:00:00,45.04,45.11,45.0,45.01,232636.0,37.4198,37.4779,37.3865,37.3948,232636.0
2023-04-14 12:30:00,45.01,45.01,44.87,44.88,212636.0,37.3948,37.3948,37.2785,37.2868,212636.0
2023-04-14 13:00:00,44.88,44.98,44.87,44.91,221654.0,37.2868,37.3699,37.2785,37.3118,221654.0
2023-04-14 13:30:00,44.91,44.92,44.84,44.88,274339.0,37.3118,37.3201,37.2536,37.2868,274339.0
2023-04-14 14:00:00,44.88,44.94,44.84,44.93,211170.0,37.2868,37.3367,37.2536,37.3284,211170.0
2023-04-14 14:30:00,44.93,44.97,44.91,44.93,207989.0,37.3284,37.3616,37.3118,37.3284,207989.0
2023-04-14 15:00:00,44.94,44.94,44.82,44.84,374581.0,37.3367,37.3367,37.237,37.2536,374581.0
2023-04-14 15:30:00,44.84,45.04,44.84,45.03,980228.0,37.2536,37.4198,37.2536,37.4115,980228.0
2023-04-17 09:30:00,45.19,45.38,45.11,45.24,503693.0,37.5444,37.7022,37.4779,37.5859,503693.0
2023-04-17 10:00:00,45.24,45.37,45.17,45.34,316048.0,37.5859,37.6939,37.5278,37.669,316048.0
2023-04-17 10:30:00,45.34,45.42,45.25,45.39,408836.0,37.669,37.7355,37.5942,37.7105,408836.0
2023-04-17 11:00:00,45.39,45.46,45.38,45.4,244379.0,37.7105,37.7687,37.7022,37.7189,244379.0
2023-04-17 11:30:00,45.4,45.41,45.33,45.38,219658.0,37.7189,37.7272,37.6607,37.7022,219658.0
2023-04-17 12:00:00,45.38,45.46,45.38,45.41,260408.0,37.7022,37.7687,37.7022,37.7272,260408.0
2023-04-17 12:30:00,45.41,45.42,45.32,45.34,214065.0,37.7272,37.7355,37.6524,37.669,214065.0
2023-04-17 13:00:00,45.34,45.36,45.3,45.32,158687.0,37.669,37.6856,37.6358,37.6524,158687.0
2023-04-17 13:30:00,45.32,45.35,45.25,45.26,163872.0,37.6524,37.6773,37.5942,37.6025,163872.0
2023-04-17 14:00:00,45.26,45.3,45.21,45.28,174769.0,37.6025,37.6358,37.561,37.6192,174769.0
2023-04-17 14:30:00,45.29,45.43,45.27,45.43,209783.0,37.6275,37.7438,37.6109,37.7438,209783.0
2023-04-17 15:00:00,45.43,45.45,45.4,45.44,344379.0,37.7438,37.7604,37.7189,37.7521,344379.0
2023-04-17 15:30:00,45.44,45.45,45.38,45.44,776116.0,37.7521,37.7604,37.7022,37.7521,776116.0
2023-04-18 09:30:00,45.45,45.61,45.4,45.59,465459.0,37.7604,37.8933,37.7189,37.8767,465459.0
2023-04-18 10:00:00,45.59,45.7,45.59,45.63,369729.0,37.8767,37.9681,37.8767,37.9099,369729.0
2023-04-18 10:30:00,45.63,45.68,45.57,45.57,222530.0,37.9099,37.9515,37.8601,37.8601,222530.0
2023-04-18 11:00:00,45.58,45.69,45.57,45.69,175362.0,37.8684,37.9598,37.8601,37.9598,175362.0
2023-04-18 11:30:00,45.68,45.72,45.65,45.69,179531.0,37.9515,37.9847,37.9266,37.9598,179531.0
2023-04-18 12:00:00,45.68,45.85,45.68,45.85,237767.0,37.9515,38.0927,37.9515,38.0927,237767.0
2023-04-18 12:30:00,45.85,45.88,45.81,45.82,181790.0,38.0927,38.1176,38.0595,38.0678,181790.0
2023-04-18 13:00:00,45.83,45.86,45.8,45.83,170206.0,38.0761,38.101,38.0512,38.0761,170206.0
2023-04-18 13:30:00,45.83,45.93,45.82,45.93,288222.0,38.0761,38.1592,38.0678,38.1592,288222.0
2023-04-18 14:00:00,45.92,46.05,45.92,46.05,345871.0,38.1509,38.2589,38.1509,38.2589,345871.0
2023-04-18 14:30:00,46.05,46.12,46.01,46.03,397547.0,38.2589,38.317,38.2257,38.2423,397547.0
2023-04-18 15:00:00,46.03,46.14,46.02,46.07,313109.0,38.2423,38.3337,38.234,38.2755,313109.0
2023-04-18 15:30:00,46.07,46.17,46.0,46.13,1083539.0,38.2755,38.3586,38.2173,38.3253,1083539.0
2023-04-19 09:30:00,46.3,46.46,46.12,46.37,516432.0,38.4666,38.5995,38.317,38.5247,516432.0
2023-04-19 10:00:00,46.38,46.41,46.25,46.39,454321.0,38.5331,38.558,38.425,38.5414,454321.0
2023-04-19 10:30:00,46.4,46.43,46.33,46.37,248440.0,38.5497,38.5746,38.4915,38.5247,248440.0
2023-04-19 11:00:00,46.37,46.43,46.34,46.4,209130.0,38.5247,38.5746,38.4998,38.5497,209130.0
2023-04-19 11:30:00,46.4,46.47,46.39,46.43,227699.0,38.5497,38.6078,38.5414,38.5746,227699.0
2023-04-19 12:00:00,46.43,46.44,46.39,46.44,148513.0,38.5746,38.5829,38.5414,38.5829,148513.0
2023-04-19 12:30:00,46.44,46.44,46.36,46.37,154836.0,38.5829,38.5829,38.5164,38.5247,154836.0
2023-04-19 13:00:00,46.37,46.39,46.25,46.25,236747.0,38.5247,38.5414,38.425,38.425,236747.0
2023-04-19 13:30:00,46.26,46.31,46.23,46.31,142313.0,38.4334,38.4749,38.4084,38.4749,142313.0
2023-04-19 14:00:00,46.31,46.35,46.27,46.34,196127.0,38.4749,38.5081,38.4417,38.4998,196127.0
2023-04-19 14:30:00,46.34,46.4,46.31,46.39,181341.0,38.4998,38.5497,38.4749,38.5414,181341.0
2023-04-19 15:00:00,46.4,46.44,46.37,46.44,207035.0,38.5497,38.5829,38.5247,38.5829,207035.0
2023-04-19 15:30:00,46.43,46.46,46.36,46.46,789325.0,38.5746,38.5995,38.5164,38.5995,789325.0
2023-04-20 09:30:00,46.17,46.32,45.92,45.95,638450.0,38.3586,38.4832,38.1509,38.1758,638450.0
2023-04-20 10:00:00,45.95,46.0,45.79,45.85,558750.0,38.1758,38.2173,38.0429,38.0927,558750.0
2023-04-20 10:30:00,45.86,45.99,45.77,45.93,431571.0,38.101,38.209,38.0263,38.1592,431571.0
2023-04-20 11:00:00,45.93,45.96,45.89,45.91,237763.0,38.1592,38.1841,38.126,38.1426,237763.0
2023-04-20 11:30:00,45.9,45.95,45.71,45.73,292443.0,38.1343,38.1758,37.9764,37.993,292443.0
2023-04-20 12:00:00,45.74,45.82,45.71,45.82,212069.0,38.0013,38.0678,37.9764,38.0678,212069.0
2023-04-20 12:30:00,45.81,45.86,45.8,45.81,172044.0,38.0595,38.101,38.0512,38.0595,172044.0
2023-04-20 13:00:00,45.82,45.94,45.81,45.88,280444.0,38.0678,38.1675,38.0595,38.1176,280444.0
2023-04-20 13:30:00,45.89,45.95,45.87,45.91,172206.0,38.126,38.1758,38.1093,38.1426,172206.0
2023-04-20 14:00:00,45.92,45.99,45.87,45.95,182491.0,38.1509,38.209,38.1093,38.1758,182491.0
2023-04-20 14:30:00,45.96,45.96,45.85,45.88,178421.0,38.1841,38.1841,38.0927,38.1176,178421.0
2023-04-20 15:00:00,45.88,45.91,45.8,45.81,381797.0,38.1176,38.1426,38.0512,38.0595,381797.0
2023-04-20 15:30:00,45.8,46.01,45.79,46.01,1236614.0,38.0512,38.2257,38.0429,38.2257,1236614.0
2023-04-21 09:30:00,46.17,46.25,45.76,45.85,877469.0,38.3586,38.425,38.0179,38.0927,877469.0
2023-04-21 10:00:00,45.84,45.93,45.73,45.9,447092.0,38.0844,38.1592,37.993,38.1343,447092.0
2023-04-21 10:30:00,45.9,45.95,45.69,45.71,797035.0,38.1343,38.1758,37.9598,37.9764,797035.0
2023-04-21 11:00:00,45.71,45.85,45.7,45.82,338547.0,37.9764,38.0927,37.9681,38.0678,338547.0
2023-04-21 11:30:00,45.83,45.84,45.77,45.84,237354.0,38.0761,38.0844,38.0263,38.0844,237354.0
2023-04-21 12:00:00,45.84,45.86,45.74,45.8,247542.0,38.0844,38.101,38.0013,38.0512,247542.0
2023-04-21 12:30:00,45.8,45.86,45.74,45.81,320815.0,38.0512,38.101,38.0013,38.0595,320815.0
2023-04-21 13:00:00,45.8,45.88,45.8,45.85,180352.0,38.0512,38.1176,38.0512,38.0927,180352.0
2023-04-21 13:30:00,45.86,45.86,45.72,45.81,277370.0,38.101,38.101,37.9847,38.0595,277370.0
2023-04-21 14:00:00,45.81,45.92,45.8,45.92,218894.0,38.0595,38.1509,38.0512,38.1509,218894.0
2023-04-21 14:30:00,45.92,46.0,45.88,46.0,167559.0,38.1509,38.2173,38.1176,38.2173,167559.0
2023-04-21 15:00:00,46.0,46.02,45.97,46.01,227717.0,38.2173,38.234,38.1924,38.2257,227717.0
2023-04-21 15:30:00,46.01,46.25,46.0,46.16,1696052.0,38.2257,38.425,38.2173,38.3503,1696052.0
2023-04-24 09:30:00,46.3,46.35,46.14,46.27,467593.0,38.4666,38.5081,38.3337,38.4417,467593.0
2023-04-24 10:00:00,46.28,46.38,46.28,46.32,222283.0,38.45,38.5331,38.45,38.4832,222283.0
2023-04-24 10:30:00,46.33,46.47,46.32,46.37,216374.0,38.4915,38.6078,38.4832,38.5247,216374.0
2023-04-24 11:00:00,46.38,46.42,46.35,46.41,245448.0,38.5331,38.5663,38.5081,38.558,245448.0
2023-04-24 11:30:00,46.41,46.49,46.37,46.47,319467.0,38.558,38.6244,38.5247,38.6078,319467.0
2023-04-24 12:00:00,46.47,46.54,46.43,46.52,355434.0,38.6078,38.666,38.5746,38.6494,355434.0
2023-04-24 12:30:00,46.52,46.58,46.49,46.55,161542.0,38.6494,38.6992,38.6244,38.6743,161542.0
2023-04-24 13:00:00,46.55,46.58,46.51,46.55,194796.0,38.6743,38.6992,38.6411,38.6743,194796.0
2023-04-24 13:30:00,46.55,46.61,46.52,46.55,267633.0,38.6743,38.7241,38.6494,38.6743,267633.0
2023-04-24 14:00:00,46.55,46.55,46.43,46.44,264143.0,38.6743,38.6743,38.5746,38.5829,264143.0
2023-04-24 14:30:00,46.43,46.49,46.43,46.47,236598.0,38.5746,38.6244,38.5746,38.6078,236598.0
2023-04-24 15:00:00,46.47,46.58,46.46,46.55,278338.0,38.6078,38.6992,38.5995,38.6743,278338.0
2023-04-24 15:30:00,46.54,46.67,46.54,46.67,1398131.0,38.666,38.774,38.666,38.774,1398131.0
2023-04-25 09:30:00,46.71,46.78,46.58,46.75,484414.0,38.8072,38.8654,38.6992,38.8405,484414.0
2023-04-25 10:00:00,46.75,46.9,46.73,46.85,266806.0,38.8405,38.9651,38.8238,38.9235,266806.0
2023-04-25 10:30:00,46.84,47.01,46.81,46.98,341625.0,38.9152,39.0565,38.8903,39.0315,341625.0
2023-04-25 11:00:00,46.98,47.12,46.96,47.03,403429.0,39.0315,39.1479,39.0149,39.0731,403429.0
2023-04-25 11:30:00,47.03,47.18,47.02,47.17,291785.0,39.0731,39.1977,39.0648,39.1894,291785.0
2023-04-25 12:00:00,47.17,47.22,47.13,47.16,294599.0,39.1894,39.2309,39.1562,39.1811,294599.0
2023-04-25 12:30:00,47.15,47.21,47.13,47.16,329255.0,39.1728,39.2226,39.1562,39.1811,329255.0
2023-04-25 13:00:00,47.16,47.18,47.0,47.05,433763.0,39.1811,39.1977,39.0482,39.0897,433763.0
2023-04-25 13:30:00,47.05,47.05,46.95,46.97,410795.0,39.0897,39.0897,39.0066,39.0232,410795.0
2023-04-25 14:00:00,46.96,47.06,46.95,47.05,364074.0,39.0149,39.098,39.0066,39.0897,364074.0
2023-04-25 14:30:00,47.05,47.08,46.97,47.01,258753.0,39.0897,39.1146,39.0232,39.0565,258753.0
2023-04-25 15:00:00,47.0,47.09,46.99,47.05,402949.0,39.0482,39.1229,39.0398,39.0897,402949.0
2023-04-25 15:30:00,47.05,47.11,46.97,46.98,1371286.0,39.0897,39.1395,39.0232,39.0315,1371286.0
2023-04-26 09:30:00,46.83,47.33,46.76,47.16,695252.0,38.9069,39.3223,38.8488,39.1811,695252.0
2023-04-26 10:00:00,47.16,47.26,47.07,47.11,541125.0,39.1811,39.2642,39.1063,39.1395,541125.0
2023-04-26 10:30:00,47.12,47.14,47.05,47.12,321794.0,39.1479,39.1645,39.0897,39.1479,321794.0
2023-04-26 11:00:00,47.12,47.19,47.07,47.19,287807.0,39.1479,39.206,39.1063,39.206,287807.0
2023-04-26 11:30:00,47.19,47.23,47.09,47.17,327934.0,39.206,39.2392,39.1229,39.1894,327934.0
2023-04-26 12:00:00,47.16,47.22,47.08,47.13,364766.0,39.1811,39.2309,39.1146,39.1562,364766.0
2023-04-26 12:30:00,47.13,47.28,47.12,47.28,264606.0,39.1562,39.2808,39.1479,39.2808,264606.0
2023-04-26 13:00:00,47.27,47.3,47.14,47.16,286994.0,39.2725,39.2974,39.1645,39.1811,286994.0
2023-04-26 13:30:00,47.16,47.17,46.88,46.9,770578.0,39.1811,39.1894,38.9485,38.9651,770578.0
2023-04-26 14:00:00,46.9,46.96,46.84,46.94,259195.0,38.9651,39.0149,38.9152,38.9983,259195.0
2023-04-26 14:30:00,46.94,46.96,46.88,46.9,376544.0,38.9983,39.0149,38.9485,38.9651,376544.0
2023-04-26 15:00:00,46.91,47.01,46.87,46.9,527642.0,38.9734,39.0565,38.9402,38.9651,527642.0
2023-04-26 15:30:00,46.89,46.93,46.67,46.68,1620535.0,38.9568,38.99,38.774,38.7823,1620535.0
2023-04-27 09:30:00,45.95,46.2,45.41,46.19,1123904.0,38.1758,38.3835,37.7272,38.3752,1123904.0
2023-04-27 10:00:00,46.19,46.2,45.84,46.1,720290.0,38.3752,38.3835,38.0844,38.3004,720290.0
2023-04-27 10:30:00,46.11,46.51,46.1,46.5,595847.0,38.3087,38.6411,38.3004,38.6328,595847.0
2023-04-27 11:00:00,46.47,46.59,46.36,46.48,326702.0,38.6078,38.7075,38.5164,38.6161,326702.0
2023-04-27 11:30:00,46.47,46.64,46.38,46.6,269912.0,38.6078,38.7491,38.5331,38.7158,269912.0
2023-04-27 12:00:00,46.59,46.88,46.59,46.87,300830.0,38.7075,38.9485,38.7075,38.9402,300830.0
2023-04-27 12:30:00,46.86,46.94,46.76,46.89,290014.0,38.9318,38.9983,38.8488,38.9568,290014.0
2023-04-27 13:00:00,46.9,47.03,46.76,46.87,405877.0,38.9651,39.0731,38.8488,38.9402,405877.0
2023-04-27 13:30:00,46.87,47.14,46.81,47.1,414939.0,38.9402,39.1645,38.8903,39.1312,414939.0
2023-04-27 14:00:00,47.09,47.33,47.06,47.33,477971.0,39.1229,39.3223,39.098,39.3223,477971.0
2023-04-27 14:30:00,47.34,47.44,47.2,47.4,483796.0,39.3306,39.4137,39.2143,39.3805,483796.0
2023-04-27 15:00:00,47.39,47.43,47.22,47.26,693347.0,39.3722,39.4054,39.2309,39.2642,693347.0
2023-04-27 15:30:00,47.26,47.34,47.13,47.19,1382722.0,39.2642,39.3306,39.1562,39.206,1382722.0
2023-04-28 09:30:00,47.47,47.57,46.84,46.92,1546747.0,39.4386,39.5217,38.9152,38.9817,1546747.0
2023-04-28 10:00:00,46.91,47.18,46.82,47.05,915697.0,38.9734,39.1977,38.8986,39.0897,915697.0
2023-04-28 10:30:00,47.05,47.4,47.03,47.28,597469.0,39.0897,39.3805,39.0731,39.2808,597469.0
2023-04-28 11:00:00,47.29,47.38,47.1,47.26,590306.0,39.2891,39.3639,39.1312,39.2642,590306.0
2023-04-28 11:30:00,47.26,47.56,47.24,47.51,634117.0,39.2642,39.5134,39.2476,39.4719,634117.0
2023-04-28 12:00:00,47.51,47.59,47.42,47.56,405714.0,39.4719,39.5383,39.3971,39.5134,405714.0
2023-04-28 12:30:00,47.57,47.72,47.55,47.64,439897.0,39.5217,39.6463,39.5051,39.5799,439897.0
2023-04-28 13:00:00,47.64,47.7,47.49,47.67,381778.0,39.5799,39.6297,39.4553,39.6048,381778.0
2023-04-28 13:30:00,47.68,47.7,47.53,47.61,545736.0,39.6131,39.6297,39.4885,39.555,545736.0
2023-04-28 14:00:00,47.6,47.64,47.41,47.43,330774.0,39.5466,39.5799,39.3888,39.4054,330774.0
2023-04-28 14:30:00,47.42,47.45,47.17,47.3,582151.0,39.3971,39.422,39.1894,39.2974,582151.0
2023-04-28 15:00:00,47.3,47.48,47.26,47.44,501714.0,39.2974,39.4469,39.2642,39.4137,501714.0
2023-04-28 15:30:00,47.44,47.51,47.38,47.51,909831.0,39.4137,39.4719,39.3639,39.4719,909831.0
2023-05-01 09:30:00,47.55,47.77,47.42,47.47,465657.0,39.5051,39.6879,39.3971,39.4386,465657.0
2023-05-01 10:00:00,47.47,47.93,47.41,47.84,768703.0,39.4386,39.8208,39.3888,39.746,768703.0
2023-05-01 10:30:00,47.84,48.04,47.77,47.81,903950.0,39.746,39.9122,39.6879,39.7211,903950.0
2023-05-01 11:00:00,47.82,47.86,47.73,47.84,373965.0,39.7294,39.7627,39.6546,39.746,373965.0
2023-05-01 11:30:00,47.84,47.86,47.75,47.76,186641.0,39.746,39.7627,39.6713,39.6796,186641.0
2023-05-01 12:00:00,47.76,47.86,47.71,47.84,217445.0,39.6796,39.7627,39.638,39.746,217445.0
2023-05-01 12:30:00,47.84,47.89,47.82,47.86,175812.0,39.746,39.7876,39.7294,39.7627,175812.0
2023-05-01 13:00:00,47.86,47.89,47.79,47.81,266769.0,39.7627,39.7876,39.7045,39.7211,266769.0
2023-05-01 13:30:00,47.81,47.84,47.77,47.78,194388.0,39.7211,39.746,39.6879,39.6962,194388.0
2023-05-01 14:00:00,47.79,47.91,47.77,47.9,269884.0,39.7045,39.8042,39.6879,39.7959,269884.0
2023-05-01 14:30:00,47.9,47.93,47.8,47.87,283004.0,39.7959,39.8208,39.7128,39.771,283004.0
2023-05-01 15:00:00,47.86,47.89,47.83,47.86,269408.0,39.7627,39.7876,39.7377,39.7627,269408.0
2023-05-01 15:30:00,47.86,47.88,47.74,47.77,985507.0,39.7627,39.7793,39.663,39.6879,985507.0
2023-05-02 09:30:00,47.7,47.71,47.06,47.23,735229.0,39.6297,39.638,39.098,39.2392,735229.0
2023-05-02 10:00:00,47.23,47.27,46.91,46.94,581222.0,39.2392,39.2725,38.9734,38.9983,581222.0
2023-05-02 10:30:00,46.94,46.95,46.77,46.83,711208.0,38.9983,39.0066,38.8571,38.9069,711208.0
2023-05-02 11:00:00,46.82,46.83,46.59,46.69,604882.0,38.8986,38.9069,38.7075,38.7906,604882.0
2023-05-02 11:30:00,46.69,46.7,46.53,46.62,367016.0,38.7906,38.7989,38.6577,38.7324,367016.0
2023-05-02 12:00:00,46.62,46.72,46.56,46.69,275009.0,38.7324,38.8155,38.6826,38.7906,275009.0
2023-05-02 12:30:00,46.68,46.69,46.56,46.67,180614.0,38.7823,38.7906,38.6826,38.774,180614.0
2023-05-02 13:00:00,46.68,46.8,46.64,46.79,221937.0,38.7823,38.882,38.7491,38.8737,221937.0
2023-05-02 13:30:00,46.78,46.96,46.76,46.89,317529.0,38.8654,39.0149,38.8488,38.9568,317529.0
2023-05-02 14:00:00,46.9,46.91,46.79,46.84,241016.0,38.9651,38.9734,38.8737,38.9152,241016.0
2023-05-02 14:30:00,46.84,47.01,46.82,47.01,205570.0,38.9152,39.0565,38.8986,39.0565,205570.0
2023-05-02 15:00:00,47.0,47.25,46.98,47.23,305287.0,39.0482,39.2559,39.0315,39.2392,305287.0
2023-05-02 15:30:00,47.23,47.24,47.16,47.19,705876.0,39.2392,39.2476,39.1811,39.206,705876.0
2023-05-03 09:30:00,47.24,47.37,47.08,47.28,409080.0,39.2476,39.3556,39.1146,39.2808,409080.0
2023-05-03 10:00:00,47.29,47.34,47.12,47.15,309643.0,39.2891,39.3306,39.1479,39.1728,309643.0
2023-05-03 10:30:00,47.14,47.2,46.98,47.09,284554.0,39.1645,39.2143,39.0315,39.1229,284554.0
2023-05-03 11:00:00,47.09,47.16,47.03,47.13,154672.0,39.1229,39.1811,39.0731,39.1562,154672.0
2023-05-03 11:30:00,47.13,47.24,47.12,47.23,203443.0,39.1562,39.2476,39.1479,39.2392,203443.0
2023-05-03 12:00:00,47.23,47.27,47.18,47.26,180800.0,39.2392,39.2725,39.1977,39.2642,180800.0
2023-05-03 12:30:00,47.27,47.27,47.12,47.13,127983.0,39.2725,39.2725,39.1479,39.1562,127983.0
2023-05-03 13:00:00,47.13,47.18,47.1,47.14,126014.0,39.1562,39.1977,39.1312,39.1645,126014.0
2023-05-03 13:30:00,47.16,47.18,47.04,47.07,171888.0,39.1811,39.1977,39.0814,39.1063,171888.0
2023-05-03 14:00:00,47.07,47.24,47.02,47.04,236540.0,39.1063,39.2476,39.0648,39.0814,236540.0
2023-05-03 14:30:00,47.04,47.11,46.83,46.88,417774.0,39.0814,39.1395,38.9069,38.9485,417774.0
2023-05-03 15:00:00,46.87,46.97,46.64,46.65,514110.0,38.9402,39.0232,38.7491,38.7574,514110.0
2023-05-03 15:30:00,46.64,46.67,46.51,46.54,1184461.0,38.7491,38.774,38.6411,38.666,1184461.0
2023-05-04 09:30:00,46.4,46.52,46.02,46.12,660250.0,38.5497,38.6494,38.234,38.317,660250.0
2023-05-04 10:00:00,46.12,46.12,45.63,45.68,1003912.0,38.317,38.317,37.9099,37.9515,1003912.0
2023-05-04 10:30:00,45.69,45.83,45.63,45.67,611799.0,37.9598,38.0761,37.9099,37.9432,611799.0
2023-05-04 11:00:00,45.67,45.88,45.62,45.64,436544.0,37.9432,38.1176,37.9016,37.9183,436544.0
2023-05-04 11:30:00,45.65,45.68,45.57,45.64,226308.0,37.9266,37.9515,37.8601,37.9183,226308.0
2023-05-04 12:00:00,45.64,45.91,45.64,45.91,292564.0,37.9183,38.1426,37.9183,38.1426,292564.0
2023-05-04 12:30:00,45.92,45.93,45.8,45.91,185647.0,38.1509,38.1592,38.0512,38.1426,185647.0
2023-05-04 13:00:00,45.91,46.22,45.9,46.05,305916.0,38.1426,38.4001,38.1343,38.2589,305916.0
2023-05-04 13:30:00,46.05,46.08,45.83,45.84,230427.0,38.2589,38.2838,38.0761,38.0844,230427.0
2023-05-04 14:00:00,45.84,46.01,45.8,45.93,197911.0,38.0844,38.2257,38.0512,38.1592,197911.0
2023-05-04 14:30:00,45.93,46.02,45.89,46.02,200316.0,38.1592,38.234,38.126,38.234,200316.0
2023-05-04 15:00:00,46.02,46.12,45.98,46.03,258256.0,38.234,38.317,38.2007,38.2423,258256.0
2023-05-04 15:30:00,46.03,46.15,46.02,46.14,772066.0,38.2423,38.342,38.234,38.3337,772066.0
2023-05-05 09:30:00,46.16,46.6,46.09,46.48,427548.0,38.3503,38.7158,38.2921,38.6161,427548.0
2023-05-05 10:00:00,46.48,46.62,46.48,46.56,308858.0,38.6161,38.7324,38.6161,38.6826,308858.0
2023-05-05 10:30:00,46.57,46.65,46.43,46.62,284086.0,38.6909,38.7574,38.5746,38.7324,284086.0
2023-05-05 11:00:00,46.63,46.75,46.6,46.67,277218.0,38.7408,38.8405,38.7158,38.774,277218.0
2023-05-05 11:30:00,46.68,46.68,46.54,46.64,222204.0,38.7823,38.7823,38.666,38.7491,222204.0
2023-05-05 12:00:00,46.63,46.64,46.51,46.51,126616.0,38.7408,38.7491,38.6411,38.6411,126616.0
2023-05-05 12:30:00,46.51,46.54,46.44,46.52,171357.0,38.6411,38.666,38.5829,38.6494,171357.0
2023-05-05 13:00:00,46.51,46.54,46.49,46.53,148651.0,38.6411,38.666,38.6244,38.6577,148651.0
2023-05-05 13:30:00,46.53,46.61,46.46,46.6,239839.0,38.6577,38.7241,38.5995,38.7158,239839.0
2023-05-05 14:00:00,46.6,46.77,46.6,46.77,194174.0,38.7158,38.8571,38.7158,38.8571,194174.0
2023-05-05 14:30:00,46.76,46.86,46.71,46.78,313997.0,38.8488,38.9318,38.8072,38.8654,313997.0
2023-05-05 15:00:00,46.77,46.86,46.75,46.78,234089.0,38.8571,38.9318,38.8405,38.8654,234089.0
2023-05-05 15:30:00,46.78,46.81,46.65,46.69,918419.0,38.8654,38.8903,38.7574,38.7906,918419.0
2023-05-08 09:30:00,46.7,46.81,46.55,46.75,372233.0,38.7989,38.8903,38.6743,38.8405,372233.0
2023-05-08 10:00:00,46.75,46.79,46.68,46.73,236964.0,38.8405,38.8737,38.7823,38.8238,236964.0
2023-05-08 10:30:00,46.73,46.82,46.7,46.77,194387.0,38.8238,38.8986,38.7989,38.8571,194387.0
2023-05-08 11:00:00,46.76,46.79,46.64,46.65,169946.0,38.8488,38.8737,38.7491,38.7574,169946.0
2023-05-08 11:30:00,46.64,46.66,46.56,46.63,239813.0,38.7491,38.7657,38.6826,38.7408,239813.0
2023-05-08 12:00:00,46.62,46.66,46.55,46.64,157621.0,38.7324,38.7657,38.6743,38.7491,157621.0
2023-05-08 12:30:00,46.64,46.67,46.52,46.57,205816.0,38.7491,38.774,38.6494,38.6909,205816.0
2023-05-08 13:00:00,46.57,46.6,46.53,46.58,159387.0,38.6909,38.7158,38.6577,38.6992,159387.0
2023-05-08 13:30:00,46.58,46.63,46.55,46.6,177921.0,38.6992,38.7408,38.6743,38.7158,177921.0
2023-05-08 14:00:00,46.61,46.72,46.53,46.71,295132.0,38.7241,38.8155,38.6577,38.8072,295132.0
2023-05-08 14:30:00,46.71,46.73,46.56,46.58,189775.0,38.8072,38.8238,38.6826,38.6992,189775.0
2023-05-08 15:00:00,46.59,46.67,46.56,46.64,224001.0,38.7075,38.774,38.6826,38.7491,224001.0
2023-05-08 15:30:00,46.63,46.69,46.56,46.61,683271.0,38.7408,38.7906,38.6826,38.7241,683271.0
2023-05-09 09:30:00,46.57,46.57,46.15,46.26,388405.0,38.6909,38.6909,38.342,38.4334,388405.0
2023-05-09 10:00:00,46.27,46.44,46.26,46.4,268670.0,38.4417,38.5829,38.4334,38.5497,268670.0
2023-05-09 10:30:00,46.4,46.45,46.31,46.44,168020.0,38.5497,38.5912,38.4749,38.5829,168020.0
2023-05-09 11:00:00,46.45,46.59,46.43,46.58,191420.0,38.5912,38.7075,38.5746,38.6992,191420.0
2023-05-09 11:30:00,46.59,46.63,46.47,46.58,167774.0,38.7075,38.7408,38.6078,38.6992,167774.0
2023-05-09 12:00:00,46.57,46.61,46.52,46.57,133791.0,38.6909,38.7241,38.6494,38.6909,133791.0
2023-05-09 12:30:00,46.57,46.58,46.51,46.55,109758.0,38.6909,38.6992,38.6411,38.6743,109758.0
2023-05-09 13:00:00,46.54,46.57,46.51,46.54,96071.0,38.666,38.6909,38.6411,38.666,96071.0
2023-05-09 13:30:00,46.55,46.65,46.53,46.63,123951.0,38.6743,38.7574,38.6577,38.7408,123951.0
2023-05-09 14:00:00,46.63,46.67,46.59,46.59,145642.0,38.7408,38.774,38.7075,38.7075,145642.0
2023-05-09 14:30:00,46.59,46.62,46.55,46.56,139537.0,38.7075,38.7324,38.6743,38.6826,139537.0
2023-05-09 15:00:00,46.56,46.61,46.52,46.59,210365.0,38.6826,38.7241,38.6494,38.7075,210365.0
2023-05-09 15:30:00,46.59,46.6,46.4,46.42,636911.0,38.7075,38.7158,38.5497,38.5663,636911.0
2023-05-10 09:30:00,46.28,46.46,45.92,46.0,529620.0,38.45,38.5995,38.1509,38.2173,529620.0
2023-05-10 10:00:00,46.01,46.17,45.89,45.92,428110.0,38.2257,38.3586,38.126,38.1509,428110.0
2023-05-10 10:30:00,45.91,45.95,45.76,45.87,361882.0,38.1426,38.1758,38.0179,38.1093,361882.0
2023-05-10 11:00:00,45.86,45.95,45.73,45.77,285622.0,38.101,38.1758,37.993,38.0263,285622.0
2023-05-10 11:30:00,45.77,45.77,45.53,45.54,448369.0,38.0263,38.0263,37.8269,37.8352,448369.0
2023-05-10 12:00:00,45.54,45.68,45.48,45.63,297329.0,37.8352,37.9515,37.7853,37.9099,297329.0
2023-05-10 12:30:00,45.63,45.66,45.53,45.56,288190.0,37.9099,37.9349,37.8269,37.8518,288190.0
2023-05-10 13:00:00,45.57,45.59,45.49,45.52,291574.0,37.8601,37.8767,37.7936,37.8186,291574.0
2023-05-10 13:30:00,45.51,45.6,45.48,45.59,223025.0,37.8102,37.885,37.7853,37.8767,223025.0
2023-05-10 14:00:00,45.59,45.67,45.59,45.63,185503.0,37.8767,37.9432,37.8767,37.9099,185503.0
2023-05-10 14:30:00,45.64,45.79,45.63,45.78,198940.0,37.9183,38.0429,37.9099,38.0346,198940.0
2023-05-10 15:00:00,45.78,45.92,45.77,45.88,541546.0,38.0346,38.1509,38.0263,38.1176,541546.0
2023-05-10 15:30:00,45.88,45.99,45.82,45.93,1335956.0,38.1176,38.209,38.0678,38.1592,1335956.0
2023-05-11 09:30:00,45.65,45.65,45.21,45.26,657447.0,37.9266,37.9266,37.561,37.6025,657447.0
2023-05-11 10:00:00,45.26,45.5,45.22,45.48,404011.0,37.6025,37.8019,37.5693,37.7853,404011.0
2023-05-11 10:30:00,45.48,45.64,45.44,45.62,301586.0,37.7853,37.9183,37.7521,37.9016,301586.0
2023-05-11 11:00:00,45.62,45.66,45.38,45.42,256332.0,37.9016,37.9349,37.7022,37.7355,256332.0
2023-05-11 11:30:00,45.42,45.49,45.36,45.38,232198.0,37.7355,37.7936,37.6856,37.7022,232198.0
2023-05-11 12:00:00,45.38,45.48,45.35,45.44,282819.0,37.7022,37.7853,37.6773,37.7521,282819.0
2023-05-11 12:30:00,45.44,45.49,45.37,45.48,152235.0,37.7521,37.7936,37.6939,37.7853,152235.0
2023-05-11 13:00:00,45.48,45.5,45.38,45.4,209484.0,37.7853,37.8019,37.7022,37.7189,209484.0
2023-05-11 13:30:00,45.4,45.49,45.37,45.48,206324.0,37.7189,37.7936,37.6939,37.7853,206324.0
2023-05-11 14:00:00,45.47,45.57,45.46,45.55,218991.0,37.777,37.8601,37.7687,37.8435,218991.0
2023-05-11 14:30:00,45.56,45.58,45.51,45.53,201169.0,37.8518,37.8684,37.8102,37.8269,201169.0
2023-05-11 15:00:00,45.54,45.64,45.53,45.63,235894.0,37.8352,37.9183,37.8269,37.9099,235894.0
2023-05-11 15:30:00,45.63,45.7,45.6,45.66,673391.0,37.9099,37.9681,37.885,37.9349,673391.0
2023-05-12 09:30:00,45.55,45.73,45.41,45.65,296959.0,37.8435,37.993,37.7272,37.9266,296959.0
2023-05-12 10:00:00,45.66,45.75,45.62,45.75,209817.0,37.9349,38.0096,37.9016,38.0096,209817.0
2023-05-12 10:30:00,45.75,45.8,45.68,45.73,216495.0,38.0096,38.0512,37.9515,37.993,216495.0
2023-05-12 11:00:00,45.74,45.76,45.66,45.71,178938.0,38.0013,38.0179,37.9349,37.9764,178938.0
2023-05-12 11:30:00,45.71,45.79,45.67,45.73,173718.0,37.9764,38.0429,37.9432,37.993,173718.0
2023-05-12 12:00:00,45.73,45.74,45.6,45.62,148359.0,37.993,38.0013,37.885,37.9016,148359.0
2023-05-12 12:30:00,45.62,45.62,45.32,45.33,219131.0,37.9016,37.9016,37.6524,37.6607,219131.0
2023-05-12 13:00:00,45.33,45.61,45.3,45.59,423067.0,37.6607,37.8933,37.6358,37.8767,423067.0
2023-05-12 13:30:00,45.59,45.63,45.41,45.44,244940.0,37.8767,37.9099,37.7272,37.7521,244940.0
2023-05-12 14:00:00,45.43,45.58,45.41,45.55,201455.0,37.7438,37.8684,37.7272,37.8435,201455.0
2023-05-12 14:30:00,45.55,45.63,45.52,45.61,196066.0,37.8435,37.9099,37.8186,37.8933,196066.0
2023-05-12 15:00:00,45.61,45.64,45.54,45.64,227746.0,37.8933,37.9183,37.8352,37.9183,227746.0
2023-05-12 15:30:00,45.64,45.75,45.63,45.68,1008073.0,37.9183,38.0096,37.9099,37.9515,1008073.0
2023-05-15 09:30:00,45.76,45.91,45.5,45.56,384235.0,38.0179,38.1426,37.8019,37.8518,384235.0
2023-05-15 10:00:00,45.55,45.71,45.53,45.59,292565.0,37.8435,37.9764,37.8269,37.8767,292565.0
2023-05-15 10:30:00,45.58,45.58,45.47,45.48,214255.0,37.8684,37.8684,37.777,37.7853,214255.0
2023-05-15 11:00:00,45.48,45.49,45.39,45.41,212824.0,37.7853,37.7936,37.7105,37.7272,212824.0
2023-05-15 11:30:00,45.41,45.46,45.38,45.44,184700.0,37.7272,37.7687,37.7022,37.7521,184700.0
2023-05-15 12:00:00,45.44,45.5,45.39,45.48,153117.0,37.7521,37.8019,37.7105,37.7853,153117.0
2023-05-15 12:30:00,45.49,45.56,45.46,45.55,166964.0,37.7936,37.8518,37.7687,37.8435,166964.0
2023-05-15 13:00:00,45.55,45.59,45.46,45.47,172344.0,37.8435,37.8767,37.7687,37.777,172344.0
2023-05-15 13:30:00,45.46,45.52,45.38,45.47,260563.0,37.7687,37.8186,37.7022,37.777,260563.0
2023-05-15 14:00:00,45.48,45.56,45.48,45.51,167914.0,37.7853,37.8518,37.7853,37.8102,167914.0
2023-05-15 14:30:00,45.51,45.57,45.5,45.54,169840.0,37.8102,37.8601,37.8019,37.8352,169840.0
2023-05-15 15:00:00,45.53,45.64,45.53,45.58,186649.0,37.8269,37.9183,37.8269,37.8684,186649.0
2023-05-15 15:30:00,45.57,45.59,45.45,45.58,646529.0,37.8601,37.8767,37.7604,37.8684,646529.0
2023-05-16 09:30:00,45.4,45.54,45.23,45.36,498053.0,37.7189,37.8352,37.5776,37.6856,498053.0
2023-05-16 10:00:00,45.37,45.5,45.35,45.46,334956.0,37.6939,37.8019,37.6773,37.7687,334956.0
2023-05-16 10:30:00,45.46,45.48,45.33,45.39,281930.0,37.7687,37.7853,37.6607,37.7105,281930.0
2023-05-16 11:00:00,45.4,45.59,45.39,45.57,282731.0,37.7189,37.8767,37.7105,37.8601,282731.0
2023-05-16 11:30:00,45.58,45.67,45.57,45.63,280423.0,37.8684,37.9432,37.8601,37.9099,280423.0
2023-05-16 12:00:00,45.63,45.68,45.62,45.68,194441.0,37.9099,37.9515,37.9016,37.9515,194441.0
2023-05-16 12:30:00,45.68,45.72,45.64,45.66,210968.0,37.9515,37.9847,37.9183,37.9349,210968.0
2023-05-16 13:00:00,45.67,45.68,45.62,45.64,109357.0,37.9432,37.9515,37.9016,37.9183,109357.0
2023-05-16 13:30:00,45.64,45.66,45.53,45.59,162360.0,37.9183,37.9349,37.8269,37.8767,162360.0
2023-05-16 14:00:00,45.59,45.6,45.46,45.49,178003.0,37.8767,37.885,37.7687,37.7936,178003.0
2023-05-16 14:30:00,45.49,45.5,45.31,45.32,326198.0,37.7936,37.8019,37.6441,37.6524,326198.0
2023-05-16 15:00:00,45.32,45.38,45.31,45.31,253123.0,37.6524,37.7022,37.6441,37.6441,253123.0
2023-05-16 15:30:00,45.32,45.34,45.08,45.08,1086724.0,37.6524,37.669,37.453,37.453,1086724.0
2023-05-17 09:30:00,45.18,45.38,45.05,45.11,364159.0,37.5361,37.7022,37.4281,37.4779,364159.0
2023-05-17 10:00:00,45.11,45.12,44.87,45.08,460220.0,37.4779,37.4862,37.2785,37.453,460220.0
2023-05-17 10:30:00,45.09,45.12,45.0,45.09,204181.0,37.4613,37.4862,37.3865,37.4613,204181.0
2023-05-17 11:00:00,45.1,45.22,45.03,45.09,199348.0,37.4696,37.5693,37.4115,37.4613,199348.0
2023-05-17 11:30:00,45.09,45.12,45.01,45.02,279527.0,37.4613,37.4862,37.3948,37.4031,279527.0
2023-05-17 12:00:00,45.02,45.08,44.93,45.07,383391.0,37.4031,37.453,37.3284,37.4447,383391.0
2023-05-17 12:30:00,45.07,45.29,45.04,45.26,218215.0,37.4447,37.6275,37.4198,37.6025,218215.0
2023-05-17 13:00:00,45.27,45.31,45.21,45.29,238839.0,37.6109,37.6441,37.561,37.6275,238839.0
2023-05-17 13:30:00,45.29,45.42,45.27,45.41,242111.0,37.6275,37.7355,37.6109,37.7272,242111.0
2023-05-17 14:00:00,45.42,45.5,45.4,45.45,261420.0,37.7355,37.8019,37.7189,37.7604,261420.0
2023-05-17 14:30:00,45.45,45.45,45.36,45.38,213456.0,37.7604,37.7604,37.6856,37.7022,213456.0
2023-05-17 15:00:00,45.39,45.4,45.25,45.26,276046.0,37.7105,37.7189,37.5942,37.6025,276046.0
2023-05-17 15:30:00,45.27,45.39,45.21,45.34,804073.0,37.6109,37.7105,37.561,37.669,804073.0
2023-05-18 09:30:00,45.04,45.09,44.87,44.89,405504.0,37.4198,37.4613,37.2785,37.2951,405504.0
2023-05-18 10:00:00,44.89,44.98,44.79,44.97,402818.0,37.2951,37.3699,37.2121,37.3616,402818.0
2023-05-18 10:30:00,44.97,45.05,44.83,44.86,293147.0,37.3616,37.4281,37.2453,37.2702,293147.0
2023-05-18 11:00:00,44.87,44.91,44.68,44.7,599233.0,37.2785,37.3118,37.1207,37.1373,599233.0
2023-05-18 11:30:00,44.7,44.82,44.64,44.68,374880.0,37.1373,37.237,37.0874,37.1207,374880.0
2023-05-18 12:00:00,44.68,44.74,44.61,44.69,371181.0,37.1207,37.1705,37.0625,37.129,371181.0
2023-05-18 12:30:00,44.69,44.74,44.63,44.64,169236.0,37.129,37.1705,37.0791,37.0874,169236.0
2023-05-18 13:00:00,44.64,44.7,44.58,44.58,262113.0,37.0874,37.1373,37.0376,37.0376,262113.0
2023-05-18 13:30:00,44.58,44.75,44.56,44.75,297757.0,37.0376,37.1788,37.021,37.1788,297757.0
2023-05-18 14:00:00,44.75,44.86,44.72,44.85,270424.0,37.1788,37.2702,37.1539,37.2619,270424.0
2023-05-18 14:30:00,44.85,44.86,44.8,44.84,169904.0,37.2619,37.2702,37.2204,37.2536,169904.0
2023-05-18 15:00:00,44.84,44.94,44.84,44.93,255846.0,37.2536,37.3367,37.2536,37.3284,255846.0
2023-05-18 15:30:00,44.93,45.17,44.89,45.06,765639.0,37.3284,37.5278,37.2951,37.4364,765639.0
2023-05-19 09:30:00,45.27,45.37,45.19,45.22,508863.0,37.6109,37.6939,37.5444,37.5693,508863.0
2023-05-19 10:00:00,45.23,45.48,45.21,45.47,260194.0,37.5776,37.7853,37.561,37.777,260194.0
2023-05-19 10:30:00,45.46,45.48,45.39,45.41,221340.0,37.7687,37.7853,37.7105,37.7272,221340.0
2023-05-19 11:00:00,45.42,45.42,45.16,45.18,237661.0,37.7355,37.7355,37.5195,37.5361,237661.0
2023-05-19 11:30:00,45.18,45.18,45.01,45.07,272393.0,37.5361,37.5361,37.3948,37.4447,272393.0
2023-05-19 12:00:00,45.07,45.23,45.06,45.23,191088.0,37.4447,37.5776,37.4364,37.5776,191088.0
2023-05-19 12:30:00,45.22,45.3,45.14,45.27,147823.0,37.5693,37.6358,37.5028,37.6109,147823.0
2023-05-19 13:00:00,45.27,45.28,45.21,45.28,153855.0,37.6109,37.6192,37.561,37.6192,153855.0
2023-05-19 13:30:00,45.27,45.32,45.2,45.21,170152.0,37.6109,37.6524,37.5527,37.561,170152.0
2023-05-19 14:00:00,45.2,45.23,45.15,45.18,125141.0,37.5527,37.5776,37.5112,37.5361,125141.0
2023-05-19 14:30:00,45.18,45.28,45.17,45.28,127320.0,37.5361,37.6192,37.5278,37.6192,127320.0
2023-05-19 15:00:00,45.28,45.28,45.21,45.23,262840.0,37.6192,37.6192,37.561,37.5776,262840.0
2023-05-19 15:30:00,45.23,45.33,45.21,45.3,691514.0,37.5776,37.6607,37.561,37.6358,691514.0
2023-05-22 09:30:00,45.31,45.52,45.18,45.22,396474.0,37.6441,37.8186,37.5361,37.5693,396474.0
2023-05-22 10:00:00,45.22,45.22,45.06,45.12,320622.0,37.5693,37.5693,37.4364,37.4862,320622.0
2023-05-22 10:30:00,45.12,45.16,45.03,45.13,286307.0,37.4862,37.5195,37.4115,37.4945,286307.0
2023-05-22 11:00:00,45.14,45.27,45.09,45.1,280106.0,37.5028,37.6109,37.4613,37.4696,280106.0
2023-05-22 11:30:00,45.1,45.22,45.1,45.2,225013.0,37.4696,37.5693,37.4696,37.5527,225013.0
2023-05-22 12:00:00,45.2,45.22,45.1,45.13,197028.0,37.5527,37.5693,37.4696,37.4945,197028.0
2023-05-22 12:30:00,45.13,45.23,45.12,45.23,146785.0,37.4945,37.5776,37.4862,37.5776,146785.0
2023-05-22 13:00:00,45.23,45.25,45.1,45.16,283322.0,37.5776,37.5942,37.4696,37.5195,283322.0
2023-05-22 13:30:00,45.16,45.16,45.07,45.08,246737.0,37.5195,37.5195,37.4447,37.453,246737.0
2023-05-22 14:00:00,45.09,45.11,45.04,45.05,176658.0,37.4613,37.4779,37.4198,37.4281,176658.0
2023-05-22 14:30:00,45.05,45.17,45.04,45.15,267092.0,37.4281,37.5278,37.4198,37.5112,267092.0
2023-05-22 15:00:00,45.15,45.16,45.04,45.05,305430.0,37.5112,37.5195,37.4198,37.4281,305430.0
2023-05-22 15:30:00,45.05,45.06,44.85,44.92,1478858.0,37.4281,37.4364,37.2619,37.3201,1478858.0
2023-05-23 09:30:00,45.07,45.21,44.98,45.02,641404.0,37.4447,37.561,37.3699,37.4031,641404.0
2023-05-23 10:00:00,45.02,45.16,44.91,45.04,415982.0,37.4031,37.5195,37.3118,37.4198,415982.0
2023-05-23 10:30:00,45.04,45.09,44.98,45.02,411769.0,37.4198,37.4613,37.3699,37.4031,411769.0
2023-05-23 11:00:00,45.02,45.16,45.0,45.12,254560.0,37.4031,37.5195,37.3865,37.4862,254560.0
2023-05-23 11:30:00,45.12,45.2,45.08,45.15,268599.0,37.4862,37.5527,37.453,37.5112,268599.0
2023-05-23 12:00:00,45.16,45.22,45.12,45.15,202827.0,37.5195,37.5693,37.4862,37.5112,202827.0
2023-05-23 12:30:00,45.15,45.2,45.12,45.18,157789.0,37.5112,37.5527,37.4862,37.5361,157789.0
2023-05-23 13:00:00,45.18,45.26,45.14,45.15,223871.0,37.5361,37.6025,37.5028,37.5112,223871.0
2023-05-23 13:30:00,45.14,45.22,45.08,45.16,292768.0,37.5028,37.5693,37.453,37.5195,292768.0
2023-05-23 14:00:00,45.16,45.2,45.03,45.07,247352.0,37.5195,37.5527,37.4115,37.4447,247352.0
2023-05-23 14:30:00,45.06,45.12,45.04,45.08,169499.0,37.4364,37.4862,37.4198,37.453,169499.0
2023-05-23 15:00:00,45.08,45.1,45.02,45.09,244288.0,37.453,37.4696,37.4031,37.4613,244288.0
2023-05-23 15:30:00,45.1,45.12,44.89,44.93,991374.0,37.4696,37.4862,37.2951,37.3284,991374.0
2023-05-24 09:30:00,44.95,45.04,44.8,44.88,431492.0,37.345,37.4198,37.2204,37.2868,431492.0
2023-05-24 10:00:00,44.88,45.11,44.85,45.1,279553.0,37.2868,37.4779,37.2619,37.4696,279553.0
2023-05-24 10:30:00,45.1,45.18,45.06,45.14,296033.0,37.4696,37.5361,37.4364,37.5028,296033.0
2023-05-24 11:00:00,45.14,45.15,45.04,45.07,259075.0,37.5028,37.5112,37.4198,37.4447,259075.0
2023-05-24 11:30:00,45.07,45.08,44.93,44.94,212305.0,37.4447,37.453,37.3284,37.3367,212305.0
2023-05-24 12:00:00,44.94,44.95,44.86,44.9,183774.0,37.3367,37.345,37.2702,37.3035,183774.0
2023-05-24 12:30:00,44.91,45.02,44.9,44.99,143664.0,37.3118,37.4031,37.3035,37.3782,143664.0
2023-05-24 13:00:00,44.98,45.04,44.95,44.98,229618.0,37.3699,37.4198,37.345,37.3699,229618.0
2023-05-24 13:30:00,44.97,45.11,44.97,45.0,193777.0,37.3616,37.4779,37.3616,37.3865,193777.0
2023-05-24 14:00:00,45.0,45.03,44.9,44.91,169228.0,37.3865,37.4115,37.3035,37.3118,169228.0
2023-05-24 14:30:00,44.92,45.02,44.9,44.97,186298.0,37.3201,37.4031,37.3035,37.3616,186298.0
2023-05-24 15:00:00,44.97,45.12,44.95,45.09,254157.0,37.3616,37.4862,37.345,37.4613,254157.0
2023-05-24 15:30:00,45.08,45.15,44.92,44.96,854472.0,37.453,37.5112,37.3201,37.3533,854472.0
2023-05-25 09:30:00,44.75,44.92,44.63,44.75,750112.0,37.1788,37.3201,37.0791,37.1788,750112.0
2023-05-25 10:00:00,44.75,44.79,44.59,44.63,315693.0,37.1788,37.2121,37.0459,37.0791,315693.0
2023-05-25 10:30:00,44.63,44.72,44.55,44.62,299250.0,37.0791,37.1539,37.0127,37.0708,299250.0
2023-05-25 11:00:00,44.62,44.71,44.53,44.59,377719.0,37.0708,37.1456,36.9961,37.0459,377719.0
2023-05-25 11:30:00,44.59,44.61,44.46,44.52,545724.0,37.0459,37.0625,36.9379,36.9877,545724.0
2023-05-25 12:00:00,44.52,44.61,44.48,44.55,278906.0,36.9877,37.0625,36.9545,37.0127,278906.0
2023-05-25 12:30:00,44.55,44.61,44.53,44.55,216390.0,37.0127,37.0625,36.9961,37.0127,216390.0
2023-05-25 13:00:00,44.55,44.72,44.5,44.71,261808.0,37.0127,37.1539,36.9711,37.1456,261808.0
2023-05-25 13:30:00,44.71,44.78,44.67,44.74,226417.0,37.1456,37.2038,37.1124,37.1705,226417.0
2023-05-25 14:00:00,44.73,44.85,44.71,44.73,284808.0,37.1622,37.2619,37.1456,37.1622,284808.0
2023-05-25 14:30:00,44.73,44.78,44.67,44.78,236949.0,37.1622,37.2038,37.1124,37.2038,236949.0
2023-05-25 15:00:00,44.78,44.8,44.71,44.76,200645.0,37.2038,37.2204,37.1456,37.1871,200645.0
2023-05-25 15:30:00,44.76,44.78,44.63,44.68,714100.0,37.1871,37.2038,37.0791,37.1207,714100.0
2023-05-26 09:30:00,44.76,44.95,44.65,44.74,466584.0,37.1871,37.345,37.0957,37.1705,466584.0
2023-05-26 10:00:00,44.75,44.89,44.66,44.86,353618.0,37.1788,37.2951,37.1041,37.2702,353618.0
2023-05-26 10:30:00,44.86,44.92,44.78,44.86,326744.0,37.2702,37.3201,37.2038,37.2702,326744.0
2023-05-26 11:00:00,44.87,44.89,44.7,44.74,303263.0,37.2785,37.2951,37.1373,37.1705,303263.0
2023-05-26 11:30:00,44.73,44.81,44.71,44.79,259463.0,37.1622,37.2287,37.1456,37.2121,259463.0
2023-05-26 12:00:00,44.79,44.81,44.72,44.79,166385.0,37.2121,37.2287,37.1539,37.2121,166385.0
2023-05-26 12:30:00,44.8,44.84,44.71,44.71,179946.0,37.2204,37.2536,37.1456,37.1456,179946.0
2023-05-26 13:00:00,44.72,44.76,44.68,44.71,149978.0,37.1539,37.1871,37.1207,37.1456,149978.0
2023-05-26 13:30:00,44.72,44.74,44.65,44.66,161261.0,37.1539,37.1705,37.0957,37.1041,161261.0
2023-05-26 14:00:00,44.66,44.69,44.6,44.62,171269.0,37.1041,37.129,37.0542,37.0708,171269.0
2023-05-26 14:30:00,44.61,44.69,44.6,44.63,130323.0,37.0625,37.129,37.0542,37.0791,130323.0
2023-05-26 15:00:00,44.64,44.69,44.6,44.63,230573.0,37.0874,37.129,37.0542,37.0791,230573.0
2023-05-26 15:30:00,44.63,44.72,44.59,44.61,872813.0,37.0791,37.1539,37.0459,37.0625,872813.0
2023-05-30 09:30:00,44.51,44.53,43.92,44.15,1263978.0,36.9794,36.9961,36.4893,36.6803,1263978.0
2023-05-30 10:00:00,44.15,44.17,43.77,43.82,655210.0,36.6803,36.697,36.3646,36.4062,655210.0
2023-05-30 10:30:00,43.83,43.88,43.72,43.83,533391.0,36.4145,36.456,36.3231,36.4145,533391.0
2023-05-30 11:00:00,43.82,43.86,43.71,43.85,424778.0,36.4062,36.4394,36.3148,36.4311,424778.0
2023-05-30 11:30:00,43.86,43.92,43.77,43.92,315253.0,36.4394,36.4893,36.3646,36.4893,315253.0
2023-05-30 12:00:00,43.92,44.0,43.89,43.98,294514.0,36.4893,36.5557,36.4643,36.5391,294514.0
2023-05-30 12:30:00,43.97,44.02,43.91,44.0,321936.0,36.5308,36.5723,36.4809,36.5557,321936.0
2023-05-30 13:00:00,44.0,44.1,43.96,44.02,265181.0,36.5557,36.6388,36.5225,36.5723,265181.0
2023-05-30 13:30:00,44.01,44.05,43.98,44.02,202313.0,36.564,36.5973,36.5391,36.5723,202313.0
2023-05-30 14:00:00,44.02,44.08,43.99,44.07,222166.0,36.5723,36.6222,36.5474,36.6139,222166.0
2023-05-30 14:30:00,44.07,44.11,43.99,44.05,268254.0,36.6139,36.6471,36.5474,36.5973,268254.0
2023-05-30 15:00:00,44.04,44.09,43.99,44.06,349353.0,36.589,36.6305,36.5474,36.6056,349353.0
2023-05-30 15:30:00,44.07,44.34,44.05,44.33,1217874.0,36.6139,36.8382,36.5973,36.8299,1217874.0
2023-05-31 09:30:00,44.25,44.42,44.02,44.32,647875.0,36.7634,36.9047,36.5723,36.8216,647875.0
2023-05-31 10:00:00,44.32,44.43,44.28,44.39,673736.0,36.8216,36.913,36.7883,36.8797,673736.0
2023-05-31 10:30:00,44.4,44.45,44.22,44.36,495331.0,36.888,36.9296,36.7385,36.8548,495331.0
2023-05-31 11:00:00,44.36,44.39,44.28,44.33,252190.0,36.8548,36.8797,36.7883,36.8299,252190.0
2023-05-31 11:30:00,44.33,44.37,44.24,44.27,252719.0,36.8299,36.8631,36.7551,36.78,252719.0
2023-05-31 12:00:00,44.27,44.33,44.24,44.3,230080.0,36.78,36.8299,36.7551,36.805,230080.0
2023-05-31 12:30:00,44.3,44.4,44.28,44.38,292057.0,36.805,36.888,36.7883,36.8714,292057.0
2023-05-31 13:00:00,44.38,44.44,44.33,44.34,209149.0,36.8714,36.9213,36.8299,36.8382,209149.0
2023-05-31 13:30:00,44.34,44.39,44.26,44.38,234438.0,36.8382,36.8797,36.7717,36.8714,234438.0
2023-05-31 14:00:00,44.38,44.39,44.27,44.35,369556.0,36.8714,36.8797,36.78,36.8465,369556.0
2023-05-31 14:30:00,44.34,44.36,44.3,44.34,327994.0,36.8382,36.8548,36.805,36.8382,327994.0
2023-05-31 15:00:00,44.33,44.39,44.31,44.35,333540.0,36.8299,36.8797,36.8133,36.8465,333540.0
2023-05-31 15:30:00,44.35,44.43,44.26,44.42,1851150.0,36.8465,36.913,36.7717,36.9047,1851150.0
2023-06-01 09:30:00,44.63,44.71,44.37,44.64,510529.0,37.0791,37.1456,36.8631,37.0874,510529.0
2023-06-01 10:00:00,44.64,44.81,44.62,44.7,385139.0,37.0874,37.2287,37.0708,37.1373,385139.0
2023-06-01 10:30:00,44.7,44.71,44.52,44.59,367877.0,37.1373,37.1456,36.9877,37.0459,367877.0
2023-06-01 11:00:00,44.59,44.6,44.48,44.59,341209.0,37.0459,37.0542,36.9545,37.0459,341209.0
2023-06-01 11:30:00,44.59,44.67,44.58,44.62,298877.0,37.0459,37.1124,37.0376,37.0708,298877.0
2023-06-01 12:00:00,44.62,44.72,44.59,44.72,325929.0,37.0708,37.1539,37.0459,37.1539,325929.0
2023-06-01 12:30:00,44.72,44.77,44.68,44.71,334249.0,37.1539,37.1954,37.1207,37.1456,334249.0
2023-06-01 13:00:00,44.71,44.82,44.68,44.82,251078.0,37.1456,37.237,37.1207,37.237,251078.0
2023-06-01 13:30:00,44.82,44.85,44.73,44.84,286196.0,37.237,37.2619,37.1622,37.2536,286196.0
2023-06-01 14:00:00,44.84,44.86,44.77,44.84,297004.0,37.2536,37.2702,37.1954,37.2536,297004.0
2023-06-01 14:30:00,44.84,44.91,44.83,44.91,330896.0,37.2536,37.3118,37.2453,37.3118,330896.0
2023-06-01 15:00:00,44.91,44.93,44.79,44.8,370443.0,37.3118,37.3284,37.2121,37.2204,370443.0
2023-06-01 15:30:00,44.8,44.8,44.53,44.58,1116835.0,37.2204,37.2204,36.9961,37.0376,1116835.0
2023-06-02 09:30:00,44.51,44.81,44.4,44.75,551907.0,36.9794,37.2287,36.888,37.1788,551907.0
2023-06-02 10:00:00,44.75,44.97,44.75,44.96,372553.0,37.1788,37.3616,37.1788,37.3533,372553.0
2023-06-02 10:30:00,44.95,45.04,44.93,44.99,304406.0,37.345,37.4198,37.3284,37.3782,304406.0
2023-06-02 11:00:00,45.0,45.18,44.99,45.17,316654.0,37.3865,37.5361,37.3782,37.5278,316654.0
2023-06-02 11:30:00,45.18,45.2,45.03,45.19,332245.0,37.5361,37.5527,37.4115,37.5444,332245.0
2023-06-02 12:00:00,45.2,45.23,45.1,45.16,283575.0,37.5527,37.5776,37.4696,37.5195,283575.0
2023-06-02 12:30:00,45.16,45.24,45.13,45.23,278878.0,37.5195,37.5859,37.4945,37.5776,278878.0
2023-06-02 13:00:00,45.23,45.26,45.14,45.24,228958.0,37.5776,37.6025,37.5028,37.5859,228958.0
2023-06-02 13:30:00,45.23,45.26,45.17,45.23,257021.0,37.5776,37.6025,37.5278,37.5776,257021.0
2023-06-02 14:00:00,45.22,45.25,45.16,45.22,169202.0,37.5693,37.5942,37.5195,37.5693,169202.0
2023-06-02 14:30:00,45.22,45.27,45.2,45.27,222169.0,37.5693,37.6109,37.5527,37.6109,222169.0
2023-06-02 15:00:00,45.27,45.3,45.24,45.25,308340.0,37.6109,37.6358,37.5859,37.5942,308340.0
2023-06-02 15:30:00,45.26,45.37,45.25,45.33,1328091.0,37.6025,37.6939,37.5942,37.6607,1328091.0
2023-06-05 09:30:00,45.3,45.32,45.15,45.27,492317.0,37.6358,37.6524,37.5112,37.6109,492317.0
2023-06-05 10:00:00,45.27,45.43,45.21,45.35,453934.0,37.6109,37.7438,37.561,37.6773,453934.0
2023-06-05 10:30:00,45.35,45.4,45.2,45.22,347708.0,37.6773,37.7189,37.5527,37.5693,347708.0
2023-06-05 11:00:00,45.22,45.29,45.17,45.21,210170.0,37.5693,37.6275,37.5278,37.561,210170.0
2023-06-05 11:30:00,45.21,45.24,45.15,45.19,239612.0,37.561,37.5859,37.5112,37.5444,239612.0
2023-06-05 12:00:00,45.18,45.19,45.04,45.08,267878.0,37.5361,37.5444,37.4198,37.453,267878.0
2023-06-05 12:30:00,45.08,45.13,45.07,45.11,184760.0,37.453,37.4945,37.4447,37.4779,184760.0
2023-06-05 13:00:00,45.11,45.12,45.01,45.02,199921.0,37.4779,37.4862,37.3948,37.4031,199921.0
2023-06-05 13:30:00,45.02,45.03,44.93,44.98,410709.0,37.4031,37.4115,37.3284,37.3699,410709.0
2023-06-05 14:00:00,44.98,44.98,44.82,44.87,241619.0,37.3699,37.3699,37.237,37.2785,241619.0
2023-06-05 14:30:00,44.88,44.89,44.68,44.69,431590.0,37.2868,37.2951,37.1207,37.129,431590.0
2023-06-05 15:00:00,44.69,44.69,44.57,44.57,617368.0,37.129,37.129,37.0293,37.0293,617368.0
2023-06-05 15:30:00,44.57,44.7,44.51,44.64,1235992.0,37.0293,37.1373,36.9794,37.0874,1235992.0
2023-06-06 09:30:00,44.7,44.78,44.49,44.5,601430.0,37.1373,37.2038,36.9628,36.9711,601430.0
2023-06-06 10:00:00,44.51,44.72,44.49,44.66,533373.0,36.9794,37.1539,36.9628,37.1041,533373.0
2023-06-06 10:30:00,44.66,44.78,44.65,44.75,435775.0,37.1041,37.2038,37.0957,37.1788,435775.0
2023-06-06 11:00:00,44.76,44.81,44.65,44.73,409960.0,37.1871,37.2287,37.0957,37.1622,409960.0
2023-06-06 11:30:00,44.73,44.78,44.66,44.7,305541.0,37.1622,37.2038,37.1041,37.1373,305541.0
2023-06-06 12:00:00,44.69,44.82,44.68,44.73,257131.0,37.129,37.237,37.1207,37.1622,257131.0
2023-06-06 12:30:00,44.74,44.75,44.69,44.73,307826.0,37.1705,37.1788,37.129,37.1622,307826.0
2023-06-06 13:00:00,44.73,44.74,44.59,44.61,247912.0,37.1622,37.1705,37.0459,37.0625,247912.0
2023-06-06 13:30:00,44.62,44.72,44.57,44.68,190748.0,37.0708,37.1539,37.0293,37.1207,190748.0
2023-06-06 14:00:00,44.68,44.68,44.63,44.65,232915.0,37.1207,37.1207,37.0791,37.0957,232915.0
2023-06-06 14:30:00,44.65,44.71,44.62,44.66,264284.0,37.0957,37.1456,37.0708,37.1041,264284.0
2023-06-06 15:00:00,44.66,44.73,44.63,44.71,320114.0,37.1041,37.1622,37.0791,37.1456,320114.0
2023-06-06 15:30:00,44.71,44.73,44.63,44.66,1246820.0,37.1456,37.1622,37.0791,37.1041,1246820.0
2023-06-07 09:30:00,44.72,44.88,44.62,44.87,676956.0,37.1539,37.2868,37.0708,37.2785,676956.0
2023-06-07 10:00:00,44.86,44.99,44.78,44.97,359188.0,37.2702,37.3782,37.2038,37.3616,359188.0
2023-06-07 10:30:00,44.97,45.14,44.88,45.04,556821.0,37.3616,37.5028,37.2868,37.4198,556821.0
2023-06-07 11:00:00,45.04,45.06,44.95,45.0,236716.0,37.4198,37.4364,37.345,37.3865,236716.0
2023-06-07 11:30:00,45.0,45.03,44.96,44.99,246302.0,37.3865,37.4115,37.3533,37.3782,246302.0
2023-06-07 12:00:00,45.0,45.13,44.96,45.12,273949.0,37.3865,37.4945,37.3533,37.4862,273949.0
2023-06-07 12:30:00,45.11,45.14,44.97,45.03,248627.0,37.4779,37.5028,37.3616,37.4115,248627.0
2023-06-07 13:00:00,45.04,45.1,44.98,45.07,264041.0,37.4198,37.4696,37.3699,37.4447,264041.0
2023-06-07 13:30:00,45.07,45.12,45.04,45.09,272413.0,37.4447,37.4862,37.4198,37.4613,272413.0
2023-06-07 14:00:00,45.09,45.12,45.04,45.1,258144.0,37.4613,37.4862,37.4198,37.4696,258144.0
2023-06-07 14:30:00,45.11,45.21,45.08,45.15,447801.0,37.4779,37.561,37.453,37.5112,447801.0
2023-06-07 15:00:00,45.16,45.26,45.15,45.25,331692.0,37.5195,37.6025,37.5112,37.5942,331692.0
2023-06-07 15:30:00,45.25,45.3,45.08,45.11,1499626.0,37.5942,37.6358,37.453,37.4779,1499626.0
2023-06-08 09:30:00,45.22,45.27,44.89,45.15,587747.0,37.5693,37.6109,37.2951,37.5112,587747.0
2023-06-08 10:00:00,45.16,45.24,45.11,45.22,261266.0,37.5195,37.5859,37.4779,37.5693,261266.0
2023-06-08 10:30:00,45.22,45.24,45.12,45.13,366869.0,37.5693,37.5859,37.4862,37.4945,366869.0
2023-06-08 11:00:00,45.13,45.13,45.04,45.08,214905.0,37.4945,37.4945,37.4198,37.453,214905.0
2023-06-08 11:30:00,45.09,45.19,45.08,45.15,256789.0,37.4613,37.5444,37.453,37.5112,256789.0
2023-06-08 12:00:00,45.15,45.26,45.13,45.26,202432.0,37.5112,37.6025,37.4945,37.6025,202432.0
2023-06-08 12:30:00,45.25,45.35,45.25,45.33,174154.0,37.5942,37.6773,37.5942,37.6607,174154.0
2023-06-08 13:00:00,45.33,45.38,45.27,45.34,206378.0,37.6607,37.7022,37.6109,37.669,206378.0
2023-06-08 13:30:00,45.34,45.39,45.3,45.33,329036.0,37.669,37.7105,37.6358,37.6607,329036.0
2023-06-08 14:00:00,45.33,45.38,45.3,45.34,270295.0,37.6607,37.7022,37.6358,37.669,270295.0
2023-06-08 14:30:00,45.34,45.35,45.3,45.32,179959.0,37.669,37.6773,37.6358,37.6524,179959.0
2023-06-08 15:00:00,45.33,45.33,45.24,45.29,259492.0,37.6607,37.6607,37.5859,37.6275,259492.0
2023-06-08 15:30:00,45.29,45.37,45.26,45.35,660987.0,37.6275,37.6939,37.6025,37.6773,660987.0
2023-06-09 09:30:00,45.4,45.48,45.29,45.32,690760.0,37.7189,37.7853,37.6275,37.6524,690760.0
2023-06-09 10:00:00,45.32,45.46,45.27,45.4,349877.0,37.6524,37.7687,37.6109,37.7189,349877.0
2023-06-09 10:30:00,45.41,45.55,45.38,45.48,305524.0,37.7272,37.8435,37.7022,37.7853,305524.0
2023-06-09 11:00:00,45.48,45.51,45.37,45.41,288508.0,37.7853,37.8102,37.6939,37.7272,288508.0
2023-06-09 11:30:00,45.42,45.44,45.33,45.37,267132.0,37.7355,37.7521,37.6607,37.6939,267132.0
2023-06-09 12:00:00,45.37,45.41,45.28,45.32,242123.0,37.6939,37.7272,37.6192,37.6524,242123.0
2023-06-09 12:30:00,45.32,45.34,45.27,45.29,194324.0,37.6524,37.669,37.6109,37.6275,194324.0
2023-06-09 13:00:00,45.29,45.29,45.17,45.22,272834.0,37.6275,37.6275,37.5278,37.5693,272834.0
2023-06-09 13:30:00,45.23,45.37,45.2,45.36,251680.0,37.5776,37.6939,37.5527,37.6856,251680.0
2023-06-09 14:00:00,45.37,45.45,45.35,45.36,171342.0,37.6939,37.7604,37.6773,37.6856,171342.0
2023-06-09 14:30:00,45.36,45.4,45.33,45.35,238901.0,37.6856,37.7189,37.6607,37.6773,238901.0
2023-06-09 15:00:00,45.35,45.42,45.32,45.38,360175.0,37.6773,37.7355,37.6524,37.7022,360175.0
2023-06-09 15:30:00,45.38,45.38,45.21,45.23,1042368.0,37.7022,37.7022,37.561,37.5776,1042368.0
2023-06-12 09:30:00,45.25,45.36,45.14,45.3,747224.0,37.5942,37.6856,37.5028,37.6358,747224.0
2023-06-12 10:00:00,45.31,45.39,45.24,45.3,387732.0,37.6441,37.7105,37.5859,37.6358,387732.0
2023-06-12 10:30:00,45.3,45.39,45.25,45.38,346907.0,37.6358,37.7105,37.5942,37.7022,346907.0
2023-06-12 11:00:00,45.39,45.49,45.36,45.46,364783.0,37.7105,37.7936,37.6856,37.7687,364783.0
2023-06-12 11:30:00,45.47,45.54,45.44,45.46,238700.0,37.777,37.8352,37.7521,37.7687,238700.0
2023-06-12 12:00:00,45.47,45.53,45.45,45.48,208315.0,37.777,37.8269,37.7604,37.7853,208315.0
2023-06-12 12:30:00,45.47,45.48,45.42,45.46,186678.0,37.777,37.7853,37.7355,37.7687,186678.0
2023-06-12 13:00:00,45.46,45.47,45.4,45.44,218982.0,37.7687,37.777,37.7189,37.7521,218982.0
2023-06-12 13:30:00,45.44,45.44,45.32,45.38,255338.0,37.7521,37.7521,37.6524,37.7022,255338.0
2023-06-12 14:00:00,45.38,45.41,45.34,45.37,176961.0,37.7022,37.7272,37.669,37.6939,176961.0
2023-06-12 14:30:00,45.38,45.45,45.36,45.45,195210.0,37.7022,37.7604,37.6856,37.7604,195210.0
2023-06-12 15:00:00,45.45,45.55,45.43,45.52,288611.0,37.7604,37.8435,37.7438,37.8186,288611.0
2023-06-12 15:30:00,45.52,45.6,45.51,45.52,1051693.0,37.8186,37.885,37.8102,37.8186,1051693.0
2023-06-13 09:30:00,45.53,45.7,45.33,45.65,726134.0,37.8269,37.9681,37.6607,37.9266,726134.0
2023-06-13 10:00:00,45.65,45.78,45.51,45.78,409396.0,37.9266,38.0346,37.8102,38.0346,409396.0
2023-06-13 10:30:00,45.77,45.78,45.64,45.72,338083.0,38.0263,38.0346,37.9183,37.9847,338083.0
2023-06-13 11:00:00,45.72,45.84,45.67,45.82,382646.0,37.9847,38.0844,37.9432,38.0678,382646.0
2023-06-13 11:30:00,45.82,45.84,45.71,45.78,354917.0,38.0678,38.0844,37.9764,38.0346,354917.0
2023-06-13 12:00:00,45.78,45.92,45.72,45.89,340986.0,38.0346,38.1509,37.9847,38.126,340986.0
2023-06-13 12:30:00,45.88,45.9,45.79,45.84,310942.0,38.1176,38.1343,38.0429,38.0844,310942.0
2023-06-13 13:00:00,45.84,45.93,45.81,45.91,215982.0,38.0844,38.1592,38.0595,38.1426,215982.0
2023-06-13 13:30:00,45.91,45.92,45.79,45.8,333330.0,38.1426,38.1509,38.0429,38.0512,333330.0
2023-06-13 14:00:00,45.8,45.88,45.79,45.87,332509.0,38.0512,38.1176,38.0429,38.1093,332509.0
2023-06-13 14:30:00,45.86,45.86,45.79,45.83,327354.0,38.101,38.101,38.0429,38.0761,327354.0
2023-06-13 15:00:00,45.83,45.87,45.8,45.82,381763.0,38.0761,38.1093,38.0512,38.0678,381763.0
2023-06-13 15:30:00,45.82,45.86,45.75,45.77,1369732.0,38.0678,38.101,38.0096,38.0263,1369732.0
2023-06-14 09:30:00,44.9,44.98,44.21,44.53,1548895.0,38.1013,38.1692,37.5158,37.7873,1548895.0
2023-06-14 10:00:00,44.52,44.54,44.25,44.37,698716.0,37.7788,37.7958,37.5497,37.6515,698716.0
2023-06-14 10:30:00,44.38,44.45,44.36,44.45,528826.0,37.66,37.7194,37.6431,37.7194,528826.0
2023-06-14 11:00:00,44.45,44.48,44.4,44.43,366007.0,37.7194,37.7449,37.677,37.7025,366007.0
2023-06-14 11:30:00,44.43,44.5,44.39,44.46,318663.0,37.7025,37.7619,37.6685,37.7279,318663.0
2023-06-14 12:00:00,44.45,44.46,44.24,44.26,370807.0,37.7194,37.7279,37.5412,37.5582,370807.0
2023-06-14 12:30:00,44.26,44.26,44.16,44.18,374174.0,37.5582,37.5582,37.4733,37.4903,374174.0
2023-06-14 13:00:00,44.17,44.24,44.16,44.23,431634.0,37.4818,37.5412,37.4733,37.5327,431634.0
2023-06-14 13:30:00,44.23,44.25,44.17,44.22,337453.0,37.5327,37.5497,37.4818,37.5243,337453.0
2023-06-14 14:00:00,44.2,44.22,43.95,44.07,869300.0,37.5073,37.5243,37.2951,37.397,869300.0
2023-06-14 14:30:00,44.08,44.13,44.02,44.08,479230.0,37.4055,37.4479,37.3545,37.4055,479230.0
2023-06-14 15:00:00,44.08,44.13,44.02,44.09,552682.0,37.4055,37.4479,37.3545,37.4139,552682.0
2023-06-14 15:30:00,44.08,44.12,43.85,43.96,1894751.0,37.4055,37.4394,37.2103,37.3036,1894751.0
2023-06-15 09:30:00,44.12,44.29,44.03,44.22,836093.0,37.4394,37.5837,37.363,37.5243,836093.0
2023-06-15 10:00:00,44.21,44.23,44.07,44.16,717408.0,37.5158,37.5327,37.397,37.4733,717408.0
2023-06-15 10:30:00,44.16,44.26,44.14,44.25,503466.0,37.4733,37.5582,37.4564,37.5497,503466.0
2023-06-15 11:00:00,44.25,44.3,44.19,44.29,410455.0,37.5497,37.5921,37.4988,37.5837,410455.0
2023-06-15 11:30:00,44.28,44.28,44.16,44.18,283010.0,37.5752,37.5752,37.4733,37.4903,283010.0
2023-06-15 12:00:00,44.17,44.26,44.16,44.25,205782.0,37.4818,37.5582,37.4733,37.5497,205782.0
2023-06-15 12:30:00,44.25,44.27,44.15,44.16,278242.0,37.5497,37.5667,37.4649,37.4733,278242.0
2023-06-15 13:00:00,44.16,44.18,44.09,44.14,213396.0,37.4733,37.4903,37.4139,37.4564,213396.0
2023-06-15 13:30:00,44.14,44.17,44.09,44.15,295354.0,37.4564,37.4818,37.4139,37.4649,295354.0
2023-06-15 14:00:00,44.15,44.17,44.11,44.15,328344.0,37.4649,37.4818,37.4309,37.4649,328344.0
2023-06-15 14:30:00,44.15,44.24,44.13,44.23,342387.0,37.4649,37.5412,37.4479,37.5327,342387.0
2023-06-15 15:00:00,44.23,44.26,44.17,44.18,357824.0,37.5327,37.5582,37.4818,37.4903,357824.0
2023-06-15 15:30:00,44.18,44.19,44.1,44.16,1184052.0,37.4903,37.4988,37.4224,37.4733,1184052.0
2023-06-16 09:30:00,44.22,44.24,43.92,44.14,2172625.0,37.5243,37.5412,37.2697,37.4564,2172625.0
2023-06-16 10:00:00,44.15,44.23,44.08,44.15,372426.0,37.4649,37.5327,37.4055,37.4649,372426.0
2023-06-16 10:30:00,44.15,44.26,44.08,44.25,464081.0,37.4649,37.5582,37.4055,37.5497,464081.0
2023-06-16 11:00:00,44.25,44.27,44.16,44.18,324036.0,37.5497,37.5667,37.4733,37.4903,324036.0
2023-06-16 11:30:00,44.18,44.22,44.14,44.14,256155.0,37.4903,37.5243,37.4564,37.4564,256155.0
2023-06-16 12:00:00,44.14,44.26,44.14,44.23,239001.0,37.4564,37.5582,37.4564,37.5327,239001.0
2023-06-16 12:30:00,44.24,44.25,44.16,44.17,191349.0,37.5412,37.5497,37.4733,37.4818,191349.0
2023-06-16 13:00:00,44.18,44.19,44.09,44.15,313632.0,37.4903,37.4988,37.4139,37.4649,313632.0
2023-06-16 13:30:00,44.16,44.18,44.06,44.09,174984.0,37.4733,37.4903,37.3885,37.4139,174984.0
2023-06-16 14:00:00,44.09,44.13,44.07,44.12,249004.0,37.4139,37.4479,37.397,37.4394,249004.0
2023-06-16 14:30:00,44.12,44.16,44.07,44.08,289741.0,37.4394,37.4733,37.397,37.4055,289741.0
2023-06-16 15:00:00,44.08,44.16,44.07,44.12,330134.0,37.4055,37.4733,37.397,37.4394,330134.0
2023-06-16 15:30:00,44.13,44.19,43.99,44.09,1617681.0,37.4479,37.4988,37.3291,37.4139,1617681.0
2023-06-20 09:30:00,44.03,44.08,43.76,43.99,978603.0,37.363,37.4055,37.1339,37.3291,978603.0
2023-06-20 10:00:00,43.98,43.99,43.79,43.84,480339.0,37.3206,37.3291,37.1594,37.2018,480339.0
2023-06-20 10:30:00,43.83,43.88,43.72,43.8,404361.0,37.1933,37.2357,37.1,37.1679,404361.0
2023-06-20 11:00:00,43.81,43.88,43.69,43.7,263414.0,37.1763,37.2357,37.0745,37.083,263414.0
2023-06-20 11:30:00,43.69,43.76,43.68,43.7,257572.0,37.0745,37.1339,37.066,37.083,257572.0
2023-06-20 12:00:00,43.71,43.72,43.62,43.66,329230.0,37.0915,37.1,37.0151,37.0491,329230.0
2023-06-20 12:30:00,43.66,43.68,43.6,43.66,332351.0,37.0491,37.066,36.9981,37.0491,332351.0
2023-06-20 13:00:00,43.66,43.72,43.62,43.69,279442.0,37.0491,37.1,37.0151,37.0745,279442.0
2023-06-20 13:30:00,43.69,43.78,43.67,43.77,261005.0,37.0745,37.1509,37.0575,37.1424,261005.0
2023-06-20 14:00:00,43.77,43.8,43.75,43.76,220518.0,37.1424,37.1679,37.1254,37.1339,220518.0
2023-06-20 14:30:00,43.76,43.77,43.69,43.69,205012.0,37.1339,37.1424,37.0745,37.0745,205012.0
2023-06-20 15:00:00,43.7,43.71,43.61,43.63,323927.0,37.083,37.0915,37.0066,37.0236,323927.0
2023-06-20 15:30:00,43.63,43.63,43.47,43.47,1202273.0,37.0236,37.0236,36.8878,36.8878,1202273.0
2023-06-21 09:30:00,43.47,43.77,43.39,43.72,630344.0,36.8878,37.1424,36.8199,37.1,630344.0
2023-06-21 10:00:00,43.72,43.81,43.66,43.79,359489.0,37.1,37.1763,37.0491,37.1594,359489.0
2023-06-21 10:30:00,43.79,43.96,43.78,43.96,354991.0,37.1594,37.3036,37.1509,37.3036,354991.0
2023-06-21 11:00:00,43.96,44.06,43.95,43.96,368005.0,37.3036,37.3885,37.2951,37.3036,368005.0
2023-06-21 11:30:00,43.95,43.96,43.85,43.91,172175.0,37.2951,37.3036,37.2103,37.2612,172175.0
2023-06-21 12:00:00,43.92,43.95,43.89,43.95,217494.0,37.2697,37.2951,37.2442,37.2951,217494.0
2023-06-21 12:30:00,43.94,43.98,43.84,43.87,278776.0,37.2867,37.3206,37.2018,37.2273,278776.0
2023-06-21 13:00:00,43.86,43.86,43.79,43.84,208246.0,37.2188,37.2188,37.1594,37.2018,208246.0
2023-06-21 13:30:00,43.85,43.89,43.83,43.85,175178.0,37.2103,37.2442,37.1933,37.2103,175178.0
2023-06-21 14:00:00,43.86,43.96,43.83,43.95,229347.0,37.2188,37.3036,37.1933,37.2951,229347.0
2023-06-21 14:30:00,43.95,43.99,43.93,43.97,226340.0,37.2951,37.3291,37.2782,37.3121,226340.0
2023-06-21 15:00:00,43.97,43.98,43.89,43.9,225902.0,37.3121,37.3206,37.2442,37.2527,225902.0
2023-06-21 15:30:00,43.9,44.0,43.88,43.96,836537.0,37.2527,37.3376,37.2357,37.3036,836537.0
2023-06-22 09:30:00,44.1,44.2,43.93,44.02,533497.0,37.4224,37.5073,37.2782,37.3545,533497.0
2023-06-22 10:00:00,44.02,44.11,43.9,43.93,305908.0,37.3545,37.4309,37.2527,37.2782,305908.0
2023-06-22 10:30:00,43.93,43.97,43.8,43.8,265456.0,37.2782,37.3121,37.1679,37.1679,265456.0
2023-06-22 11:00:00,43.81,43.84,43.72,43.83,245515.0,37.1763,37.2018,37.1,37.1933,245515.0
2023-06-22 11:30:00,43.83,43.84,43.69,43.72,181471.0,37.1933,37.2018,37.0745,37.1,181471.0
2023-06-22 12:00:00,43.72,43.8,43.71,43.8,165810.0,37.1,37.1679,37.0915,37.1679,165810.0
2023-06-22 12:30:00,43.8,43.82,43.75,43.77,141218.0,37.1679,37.1848,37.1254,37.1424,141218.0
2023-06-22 13:00:00,43.77,43.77,43.7,43.74,192456.0,37.1424,37.1424,37.083,37.1169,192456.0
2023-06-22 13:30:00,43.75,43.79,43.72,43.77,264460.0,37.1254,37.1594,37.1,37.1424,264460.0
2023-06-22 14:00:00,43.78,43.85,43.75,43.84,248842.0,37.1509,37.2103,37.1254,37.2018,248842.0
2023-06-22 14:30:00,43.85,43.89,43.83,43.88,192792.0,37.2103,37.2442,37.1933,37.2357,192792.0
2023-06-22 15:00:00,43.88,43.89,43.82,43.86,202447.0,37.2357,37.2442,37.1848,37.2188,202447.0
2023-06-22 15:30:00,43.86,43.86,43.72,43.76,685932.0,37.2188,37.2188,37.1,37.1339,685932.0
2023-06-23 09:30:00,43.87,44.05,43.78,43.92,438113.0,37.2273,37.38,37.1509,37.2697,438113.0
2023-06-23 10:00:00,43.93,44.09,43.91,44.05,347397.0,37.2782,37.4139,37.2612,37.38,347397.0
2023-06-23 10:30:00,44.04,44.04,43.93,43.95,256838.0,37.3715,37.3715,37.2782,37.2951,256838.0
2023-06-23 11:00:00,43.95,43.99,43.71,43.75,372955.0,37.2951,37.3291,37.0915,37.1254,372955.0
2023-06-23 11:30:00,43.74,43.78,43.71,43.75,258880.0,37.1169,37.1509,37.0915,37.1254,258880.0
2023-06-23 12:00:00,43.74,43.76,43.65,43.7,293050.0,37.1169,37.1339,37.0406,37.083,293050.0
2023-06-23 12:30:00,43.69,43.7,43.61,43.64,189381.0,37.0745,37.083,37.0066,37.0321,189381.0
2023-06-23 13:00:00,43.63,43.64,43.55,43.56,208529.0,37.0236,37.0321,36.9557,36.9642,208529.0
2023-06-23 13:30:00,43.57,43.6,43.52,43.54,215137.0,36.9727,36.9981,36.9303,36.9472,215137.0
2023-06-23 14:00:00,43.53,43.53,43.43,43.44,255467.0,36.9387,36.9387,36.8539,36.8624,255467.0
2023-06-23 14:30:00,43.44,43.46,43.34,43.36,475863.0,36.8624,36.8793,36.7775,36.7945,475863.0
2023-06-23 15:00:00,43.36,43.39,43.34,43.39,395178.0,36.7945,36.8199,36.7775,36.8199,395178.0
2023-06-23 15:30:00,43.39,43.53,43.37,43.42,1443625.0,36.8199,36.9387,36.803,36.8454,1443625.0
2023-06-26 09:30:00,43.5,43.68,43.43,43.55,1609489.0,36.9133,37.066,36.8539,36.9557,1609489.0
2023-06-26 10:00:00,43.55,43.72,43.52,43.63,471588.0,36.9557,37.1,36.9303,37.0236,471588.0
2023-06-26 10:30:00,43.63,43.68,43.54,43.66,297403.0,37.0236,37.066,36.9472,37.0491,297403.0
2023-06-26 11:00:00,43.67,43.82,43.66,43.76,275805.0,37.0575,37.1848,37.0491,37.1339,275805.0
2023-06-26 11:30:00,43.77,43.86,43.73,43.83,456002.0,37.1424,37.2188,37.1085,37.1933,456002.0
2023-06-26 12:00:00,43.82,43.99,43.81,43.98,252298.0,37.1848,37.3291,37.1763,37.3206,252298.0
2023-06-26 12:30:00,43.98,44.04,43.92,44.0,248956.0,37.3206,37.3715,37.2697,37.3376,248956.0
2023-06-26 13:00:00,44.0,44.04,43.96,44.01,236072.0,37.3376,37.3715,37.3036,37.3461,236072.0
2023-06-26 13:30:00,44.01,44.03,43.96,44.01,212117.0,37.3461,37.363,37.3036,37.3461,212117.0
2023-06-26 14:00:00,44.02,44.02,43.91,43.91,169662.0,37.3545,37.3545,37.2612,37.2612,169662.0
2023-06-26 14:30:00,43.91,44.04,43.91,44.04,226547.0,37.2612,37.3715,37.2612,37.3715,226547.0
2023-06-26 15:00:00,44.04,44.22,44.02,44.21,423059.0,37.3715,37.5243,37.3545,37.5158,423059.0
2023-06-26 15:30:00,44.22,44.29,44.15,44.27,1383843.0,37.5243,37.5837,37.4649,37.5667,1383843.0
2023-06-27 09:30:00,44.16,44.22,43.98,44.08,623864.0,37.4733,37.5243,37.3206,37.4055,623864.0
2023-06-27 10:00:00,44.07,44.22,44.0,44.17,393596.0,37.397,37.5243,37.3376,37.4818,393596.0
2023-06-27 10:30:00,44.18,44.29,44.15,44.23,268708.0,37.4903,37.5837,37.4649,37.5327,268708.0
2023-06-27 11:00:00,44.23,44.3,44.21,44.22,293562.0,37.5327,37.5921,37.5158,37.5243,293562.0
2023-06-27 11:30:00,44.21,44.28,44.15,44.23,263304.0,37.5158,37.5752,37.4649,37.5327,263304.0
2023-06-27 12:00:00,44.23,44.28,44.21,44.24,278265.0,37.5327,37.5752,37.5158,37.5412,278265.0
2023-06-27 12:30:00,44.25,44.29,44.19,44.23,197735.0,37.5497,37.5837,37.4988,37.5327,197735.0
2023-06-27 13:00:00,44.23,44.31,44.21,44.31,234233.0,37.5327,37.6006,37.5158,37.6006,234233.0
2023-06-27 13:30:00,44.31,44.36,44.28,44.32,243364.0,37.6006,37.6431,37.5752,37.6091,243364.0
2023-06-27 14:00:00,44.32,44.37,44.31,44.34,252592.0,37.6091,37.6515,37.6006,37.6261,252592.0
2023-06-27 14:30:00,44.34,44.34,44.27,44.3,230017.0,37.6261,37.6261,37.5667,37.5921,230017.0
2023-06-27 15:00:00,44.3,44.35,44.28,44.32,310288.0,37.5921,37.6346,37.5752,37.6091,310288.0
2023-06-27 15:30:00,44.31,44.38,44.3,44.34,943852.0,37.6006,37.66,37.5921,37.6261,943852.0
2023-06-28 09:30:00,44.16,44.25,43.87,44.01,708407.0,37.4733,37.5497,37.2273,37.3461,708407.0
2023-06-28 10:00:00,44.01,44.02,43.89,43.91,428582.0,37.3461,37.3545,37.2442,37.2612,428582.0
2023-06-28 10:30:00,43.92,43.99,43.82,43.98,703844.0,37.2697,37.3291,37.1848,37.3206,703844.0
2023-06-28 11:00:00,43.98,44.2,43.94,44.18,267687.0,37.3206,37.5073,37.2867,37.4903,267687.0
2023-06-28 11:30:00,44.19,44.19,44.13,44.15,195539.0,37.4988,37.4988,37.4479,37.4649,195539.0
2023-06-28 12:00:00,44.16,44.24,44.16,44.23,504382.0,37.4733,37.5412,37.4733,37.5327,504382.0
2023-06-28 12:30:00,44.23,44.26,44.12,44.14,152851.0,37.5327,37.5582,37.4394,37.4564,152851.0
2023-06-28 13:00:00,44.14,44.24,44.13,44.22,395125.0,37.4564,37.5412,37.4479,37.5243,395125.0
2023-06-28 13:30:00,44.22,44.25,44.2,44.25,278817.0,37.5243,37.5497,37.5073,37.5497,278817.0
2023-06-28 14:00:00,44.25,44.34,44.24,44.32,180155.0,37.5497,37.6261,37.5412,37.6091,180155.0
2023-06-28 14:30:00,44.32,44.32,44.26,44.29,234704.0,37.6091,37.6091,37.5582,37.5837,234704.0
2023-06-28 15:00:00,44.29,44.41,44.29,44.38,258617.0,37.5837,37.6855,37.5837,37.66,258617.0
2023-06-28 15:30:00,44.37,44.51,44.37,44.51,940451.0,37.6515,37.7703,37.6515,37.7703,940451.0
2023-06-29 09:30:00,44.42,44.57,44.32,44.56,429710.0,37.694,37.8213,37.6091,37.8128,429710.0
2023-06-29 10:00:00,44.55,44.68,44.52,44.66,284062.0,37.8043,37.9146,37.7788,37.8976,284062.0
2023-06-29 10:30:00,44.66,44.72,44.61,44.68,352933.0,37.8976,37.9486,37.8552,37.9146,352933.0
2023-06-29 11:00:00,44.69,44.76,44.66,44.74,307440.0,37.9231,37.9825,37.8976,37.9655,307440.0
2023-06-29 11:30:00,44.74,44.83,44.73,44.83,266913.0,37.9655,38.0419,37.957,38.0419,266913.0
2023-06-29 12:00:00,44.83,44.96,44.78,44.93,338449.0,38.0419,38.1522,37.9995,38.1268,338449.0
2023-06-29 12:30:00,44.94,44.98,44.84,44.88,283809.0,38.1352,38.1692,38.0504,38.0843,283809.0
2023-06-29 13:00:00,44.88,44.88,44.78,44.8,183349.0,38.0843,38.0843,37.9995,38.0164,183349.0
2023-06-29 13:30:00,44.81,44.87,44.8,44.86,254790.0,38.0249,38.0758,38.0164,38.0674,254790.0
2023-06-29 14:00:00,44.86,44.86,44.8,44.83,210066.0,38.0674,38.0674,38.0164,38.0419,210066.0
2023-06-29 14:30:00,44.83,44.85,44.79,44.84,175001.0,38.0419,38.0589,38.008,38.0504,175001.0
2023-06-29 15:00:00,44.84,44.92,44.84,44.9,283484.0,38.0504,38.1183,38.0504,38.1013,283484.0
2023-06-29 15:30:00,44.9,44.98,44.82,44.98,1061876.0,38.1013,38.1692,38.0334,38.1692,1061876.0
2023-06-30 09:30:00,45.07,45.23,45.05,45.14,662464.0,38.2456,38.3813,38.2286,38.305,662464.0
2023-06-30 10:00:00,45.15,45.23,45.08,45.16,337028.0,38.3134,38.3813,38.254,38.3219,337028.0
2023-06-30 10:30:00,45.16,45.19,45.07,45.16,295309.0,38.3219,38.3474,38.2456,38.3219,295309.0
2023-06-30 11:00:00,45.16,45.2,45.1,45.14,293218.0,38.3219,38.3559,38.271,38.305,293218.0
2023-06-30 11:30:00,45.14,45.14,44.98,45.04,454757.0,38.305,38.305,38.1692,38.2201,454757.0
2023-06-30 12:00:00,45.05,45.17,45.03,45.16,196002.0,38.2286,38.3304,38.2116,38.3219,196002.0
2023-06-30 12:30:00,45.16,45.19,45.13,45.16,197032.0,38.3219,38.3474,38.2965,38.3219,197032.0
2023-06-30 13:00:00,45.16,45.24,45.15,45.23,191721.0,38.3219,38.3898,38.3134,38.3813,191721.0
2023-06-30 13:30:00,45.23,45.27,45.21,45.23,329158.0,38.3813,38.4153,38.3644,38.3813,329158.0
2023-06-30 14:00:00,45.23,45.36,45.23,45.36,352547.0,38.3813,38.4916,38.3813,38.4916,352547.0
2023-06-30 14:30:00,45.36,45.41,45.32,45.35,356469.0,38.4916,38.5341,38.4577,38.4832,356469.0
2023-06-30 15:00:00,45.35,45.4,45.33,45.36,353082.0,38.4832,38.5256,38.4662,38.4916,353082.0
2023-06-30 15:30:00,45.36,45.39,45.3,45.3,1469028.0,38.4916,38.5171,38.4407,38.4407,1469028.0
2023-07-03 09:30:00,45.19,45.5,45.0,45.45,824270.0,38.3474,38.6104,38.1862,38.568,824270.0
2023-07-03 10:00:00,45.45,45.66,45.44,45.65,521172.0,38.568,38.7462,38.5595,38.7377,521172.0
2023-07-03 10:30:00,45.66,45.86,45.65,45.8,669043.0,38.7462,38.9159,38.7377,38.865,669043.0
2023-07-03 11:00:00,45.8,45.84,45.74,45.8,340146.0,38.865,38.899,38.8141,38.865,340146.0
2023-07-03 11:30:00,45.8,45.87,45.68,45.69,441517.0,38.865,38.9244,38.7632,38.7717,441517.0
2023-07-03 12:00:00,45.68,45.84,45.68,45.81,337198.0,38.7632,38.899,38.7632,38.8735,337198.0
2023-07-03 12:30:00,45.82,45.9,45.79,45.9,1013187.0,38.882,38.9499,38.8565,38.9499,1013187.0
2023-07-05 09:30:00,45.66,45.74,45.47,45.61,579344.0,38.7462,38.8141,38.585,38.7038,579344.0
2023-07-05 10:00:00,45.61,45.71,45.55,45.64,455833.0,38.7038,38.7886,38.6529,38.7292,455833.0
2023-07-05 10:30:00,45.64,45.74,45.57,45.71,537353.0,38.7292,38.8141,38.6698,38.7886,537353.0
2023-07-05 11:00:00,45.7,45.75,45.66,45.7,335377.0,38.7802,38.8226,38.7462,38.7802,335377.0
2023-07-05 11:30:00,45.7,45.79,45.67,45.79,279961.0,38.7802,38.8565,38.7547,38.8565,279961.0
2023-07-05 12:00:00,45.79,45.8,45.67,45.73,238991.0,38.8565,38.865,38.7547,38.8056,238991.0
2023-07-05 12:30:00,45.73,45.93,45.72,45.83,393386.0,38.8056,38.9753,38.7971,38.8905,393386.0
2023-07-05 13:00:00,45.83,45.85,45.77,45.78,168138.0,38.8905,38.9074,38.8396,38.848,168138.0
2023-07-05 13:30:00,45.79,45.84,45.78,45.81,183543.0,38.8565,38.899,38.848,38.8735,183543.0
2023-07-05 14:00:00,45.8,45.83,45.72,45.73,224569.0,38.865,38.8905,38.7971,38.8056,224569.0
2023-07-05 14:30:00,45.73,45.82,45.72,45.82,167653.0,38.8056,38.882,38.7971,38.882,167653.0
2023-07-05 15:00:00,45.82,45.88,45.81,45.88,201321.0,38.882,38.9329,38.8735,38.9329,201321.0
2023-07-05 15:30:00,45.88,46.04,45.85,45.98,1443912.0,38.9329,39.0687,38.9074,39.0178,1443912.0
2023-07-06 09:30:00,45.9,46.15,45.7,45.99,852702.0,38.9499,39.162,38.7802,39.0262,852702.0
2023-07-06 10:00:00,45.97,46.11,45.93,45.98,519947.0,39.0093,39.1281,38.9753,39.0178,519947.0
2023-07-06 10:30:00,45.98,46.12,45.91,46.11,373451.0,39.0178,39.1366,38.9584,39.1281,373451.0
2023-07-06 11:00:00,46.12,46.25,46.08,46.22,454457.0,39.1366,39.2469,39.1026,39.2214,454457.0
2023-07-06 11:30:00,46.22,46.25,46.13,46.23,322172.0,39.2214,39.2469,39.1451,39.2299,322172.0
2023-07-06 12:00:00,46.23,46.24,46.17,46.18,346816.0,39.2299,39.2384,39.179,39.1875,346816.0
2023-07-06 12:30:00,46.17,46.25,46.13,46.2,223616.0,39.179,39.2469,39.1451,39.2045,223616.0
2023-07-06 13:00:00,46.21,46.26,46.2,46.23,265285.0,39.2129,39.2554,39.2045,39.2299,265285.0
2023-07-06 13:30:00,46.24,46.28,46.17,46.27,231914.0,39.2384,39.2723,39.179,39.2639,231914.0
2023-07-06 14:00:00,46.26,46.32,46.24,46.31,233613.0,39.2554,39.3063,39.2384,39.2978,233613.0
2023-07-06 14:30:00,46.31,46.34,46.27,46.34,380617.0,39.2978,39.3233,39.2639,39.3233,380617.0
2023-07-06 15:00:00,46.33,46.34,46.17,46.18,387076.0,39.3148,39.3233,39.179,39.1875,387076.0
2023-07-06 15:30:00,46.18,46.21,46.05,46.09,1273196.0,39.1875,39.2129,39.0772,39.1111,1273196.0
2023-07-07 09:30:00,46.1,46.17,45.92,46.0,503997.0,39.1196,39.179,38.9668,39.0347,503997.0
2023-07-07 10:00:00,46.01,46.15,45.97,46.09,321043.0,39.0432,39.162,39.0093,39.1111,321043.0
2023-07-07 10:30:00,46.09,46.18,46.06,46.16,580694.0,39.1111,39.1875,39.0856,39.1705,580694.0
2023-07-07 11:00:00,46.16,46.23,46.12,46.22,240869.0,39.1705,39.2299,39.1366,39.2214,240869.0
2023-07-07 11:30:00,46.22,46.28,46.15,46.19,268413.0,39.2214,39.2723,39.162,39.196,268413.0
2023-07-07 12:00:00,46.2,46.25,46.18,46.23,189566.0,39.2045,39.2469,39.1875,39.2299,189566.0
2023-07-07 12:30:00,46.24,46.3,46.2,46.27,522894.0,39.2384,39.2893,39.2045,39.2639,522894.0
2023-07-07 13:00:00,46.27,46.3,46.18,46.19,501937.0,39.2639,39.2893,39.1875,39.196,501937.0
2023-07-07 13:30:00,46.18,46.19,46.08,46.09,450063.0,39.1875,39.196,39.1026,39.1111,450063.0
2023-07-07 14:00:00,46.09,46.16,46.06,46.15,247625.0,39.1111,39.1705,39.0856,39.162,247625.0
2023-07-07 14:30:00,46.15,46.19,46.12,46.16,266212.0,39.162,39.196,39.1366,39.1705,266212.0
2023-07-07 15:00:00,46.16,46.19,46.12,46.14,515284.0,39.1705,39.196,39.1366,39.1535,515284.0
2023-07-07 15:30:00,46.14,46.16,45.93,45.98,1093416.0,39.1535,39.1705,38.9753,39.0178,1093416.0
2023-07-10 09:30:00,46.2,46.26,45.9,46.18,1729842.0,39.2045,39.2554,38.9499,39.1875,1729842.0
2023-07-10 10:00:00,46.18,46.19,45.94,45.96,833689.0,39.1875,39.196,38.9838,39.0008,833689.0
2023-07-10 10:30:00,45.96,45.97,45.85,45.94,460631.0,39.0008,39.0093,38.9074,38.9838,460631.0
2023-07-10 11:00:00,45.94,45.97,45.73,45.74,599813.0,38.9838,39.0093,38.8056,38.8141,599813.0
2023-07-10 11:30:00,45.75,45.77,45.48,45.53,490767.0,38.8226,38.8396,38.5935,38.6359,490767.0
2023-07-10 12:00:00,45.53,45.53,45.31,45.4,501409.0,38.6359,38.6359,38.4492,38.5256,501409.0
2023-07-10 12:30:00,45.4,45.49,45.39,45.47,389191.0,38.5256,38.602,38.5171,38.585,389191.0
2023-07-10 13:00:00,45.47,45.51,45.3,45.3,290986.0,38.585,38.6189,38.4407,38.4407,290986.0
2023-07-10 13:30:00,45.3,45.34,45.2,45.2,311444.0,38.4407,38.4747,38.3559,38.3559,311444.0
2023-07-10 14:00:00,45.21,45.21,45.03,45.03,760581.0,38.3644,38.3644,38.2116,38.2116,760581.0
2023-07-10 14:30:00,45.03,45.07,44.92,44.94,608303.0,38.2116,38.2456,38.1183,38.1352,608303.0
2023-07-10 15:00:00,44.94,44.95,44.8,44.82,669226.0,38.1352,38.1437,38.0164,38.0334,669226.0
2023-07-10 15:30:00,44.81,44.96,44.68,44.96,1716454.0,38.0249,38.1522,37.9146,38.1522,1716454.0
2023-07-11 09:30:00,44.95,45.26,44.95,45.2,551278.0,38.1437,38.4068,38.1437,38.3559,551278.0
2023-07-11 10:00:00,45.2,45.26,45.13,45.2,227393.0,38.3559,38.4068,38.2965,38.3559,227393.0
2023-07-11 10:30:00,45.2,45.26,45.13,45.25,388238.0,38.3559,38.4068,38.2965,38.3983,388238.0
2023-07-11 11:00:00,45.25,45.26,45.19,45.23,242259.0,38.3983,38.4068,38.3474,38.3813,242259.0
2023-07-11 11:30:00,45.23,45.38,45.22,45.37,255260.0,38.3813,38.5086,38.3728,38.5001,255260.0
2023-07-11 12:00:00,45.37,45.4,45.26,45.32,237346.0,38.5001,38.5256,38.4068,38.4577,237346.0
2023-07-11 12:30:00,45.32,45.41,45.26,45.39,232879.0,38.4577,38.5341,38.4068,38.5171,232879.0
2023-07-11 13:00:00,45.39,45.4,45.35,45.37,171178.0,38.5171,38.5256,38.4832,38.5001,171178.0
2023-07-11 13:30:00,45.37,45.48,45.35,45.46,251922.0,38.5001,38.5935,38.4832,38.5765,251922.0
2023-07-11 14:00:00,45.46,45.59,45.45,45.58,325711.0,38.5765,38.6868,38.568,38.6783,325711.0
2023-07-11 14:30:00,45.57,45.64,45.56,45.6,313666.0,38.6698,38.7292,38.6614,38.6953,313666.0
2023-07-11 15:00:00,45.59,45.62,45.53,45.59,260871.0,38.6868,38.7123,38.6359,38.6868,260871.0
2023-07-11 15:30:00,45.59,45.69,45.57,45.63,1560825.0,38.6868,38.7717,38.6698,38.7208,1560825.0
2023-07-12 09:30:00,45.74,45.96,45.57,45.93,554110.0,38.8141,39.0008,38.6698,38.9753,554110.0
2023-07-12 10:00:00,45.94,45.95,45.83,45.88,263658.0,38.9838,38.9923,38.8905,38.9329,263658.0
2023-07-12 10:30:00,45.88,45.95,45.79,45.84,243517.0,38.9329,38.9923,38.8565,38.899,243517.0
2023-07-12 11:00:00,45.84,45.84,45.75,45.78,232486.0,38.899,38.899,38.8226,38.848,232486.0
2023-07-12 11:30:00,45.77,45.92,45.75,45.8,307228.0,38.8396,38.9668,38.8226,38.865,307228.0
2023-07-12 12:00:00,45.81,45.81,45.7,45.76,218700.0,38.8735,38.8735,38.7802,38.8311,218700.0
2023-07-12 12:30:00,45.76,45.81,45.74,45.75,158378.0,38.8311,38.8735,38.8141,38.8226,158378.0
2023-07-12 13:00:00,45.75,45.79,45.73,45.75,110804.0,38.8226,38.8565,38.8056,38.8226,110804.0
2023-07-12 13:30:00,45.74,45.78,45.7,45.71,202076.0,38.8141,38.848,38.7802,38.7886,202076.0
2023-07-12 14:00:00,45.72,45.77,45.71,45.74,111204.0,38.7971,38.8396,38.7886,38.8141,111204.0
2023-07-12 14:30:00,45.74,45.79,45.73,45.75,262253.0,38.8141,38.8565,38.8056,38.8226,262253.0
2023-07-12 15:00:00,45.74,45.75,45.68,45.68,170218.0,38.8141,38.8226,38.7632,38.7632,170218.0
2023-07-12 15:30:00,45.69,45.73,45.65,45.7,762741.0,38.7717,38.8056,38.7377,38.7802,762741.0
2023-07-13 09:30:00,45.56,45.73,45.48,45.62,445816.0,38.6614,38.8056,38.5935,38.7123,445816.0
2023-07-13 10:00:00,45.62,45.63,45.28,45.37,401581.0,38.7123,38.7208,38.4238,38.5001,401581.0
2023-07-13 10:30:00,45.37,45.41,45.3,45.35,217931.0,38.5001,38.5341,38.4407,38.4832,217931.0
2023-07-13 11:00:00,45.34,45.36,45.26,45.34,181202.0,38.4747,38.4916,38.4068,38.4747,181202.0
2023-07-13 11:30:00,45.34,45.35,45.23,45.27,312468.0,38.4747,38.4832,38.3813,38.4153,312468.0
2023-07-13 12:00:00,45.27,45.4,45.26,45.34,174327.0,38.4153,38.5256,38.4068,38.4747,174327.0
2023-07-13 12:30:00,45.34,45.42,45.33,45.39,149397.0,38.4747,38.5426,38.4662,38.5171,149397.0
2023-07-13 13:00:00,45.39,45.42,45.35,45.41,96534.0,38.5171,38.5426,38.4832,38.5341,96534.0
2023-07-13 13:30:00,45.41,45.47,45.4,45.46,115653.0,38.5341,38.585,38.5256,38.5765,115653.0
2023-07-13 14:00:00,45.45,45.52,45.45,45.47,193300.0,38.568,38.6274,38.568,38.585,193300.0
2023-07-13 14:30:00,45.47,45.54,45.46,45.54,137458.0,38.585,38.6444,38.5765,38.6444,137458.0
2023-07-13 15:00:00,45.53,45.56,45.51,45.55,188791.0,38.6359,38.6614,38.6189,38.6529,188791.0
2023-07-13 15:30:00,45.55,45.62,45.51,45.58,1033388.0,38.6529,38.7123,38.6189,38.6783,1033388.0
2023-07-14 09:30:00,45.67,45.68,45.52,45.54,377514.0,38.7547,38.7632,38.6274,38.6444,377514.0
2023-07-14 10:00:00,45.54,45.54,45.43,45.47,380870.0,38.6444,38.6444,38.551,38.585,380870.0
2023-07-14 10:30:00,45.47,45.55,45.44,45.48,266446.0,38.585,38.6529,38.5595,38.5935,266446.0
2023-07-14 11:00:00,45.48,45.52,45.44,45.47,207545.0,38.5935,38.6274,38.5595,38.585,207545.0
2023-07-14 11:30:00,45.47,45.49,45.37,45.41,180725.0,38.585,38.602,38.5001,38.5341,180725.0
2023-07-14 12:00:00,45.41,45.43,45.35,45.41,159426.0,38.5341,38.551,38.4832,38.5341,159426.0
2023-07-14 12:30:00,45.41,45.5,45.4,45.49,149702.0,38.5341,38.6104,38.5256,38.602,149702.0
2023-07-14 13:00:00,45.5,45.58,45.49,45.54,150308.0,38.6104,38.6783,38.602,38.6444,150308.0
2023-07-14 13:30:00,45.54,45.56,45.46,45.51,147496.0,38.6444,38.6614,38.5765,38.6189,147496.0
2023-07-14 14:00:00,45.51,45.6,45.49,45.58,189149.0,38.6189,38.6953,38.602,38.6783,189149.0
2023-07-14 14:30:00,45.58,45.6,45.51,45.54,148513.0,38.6783,38.6953,38.6189,38.6444,148513.0
2023-07-14 15:00:00,45.54,45.62,45.51,45.59,215194.0,38.6444,38.7123,38.6189,38.6868,215194.0
2023-07-14 15:30:00,45.59,45.59,45.47,45.5,877218.0,38.6868,38.6868,38.585,38.6104,877218.0
2023-07-17 09:30:00,45.32,45.47,45.22,45.36,505075.0,38.4577,38.585,38.3728,38.4916,505075.0
2023-07-17 10:00:00,45.36,45.44,45.3,45.34,332847.0,38.4916,38.5595,38.4407,38.4747,332847.0
2023-07-17 10:30:00,45.34,45.39,45.29,45.34,225837.0,38.4747,38.5171,38.4322,38.4747,225837.0
2023-07-17 11:00:00,45.34,45.37,45.25,45.3,192713.0,38.4747,38.5001,38.3983,38.4407,192713.0
2023-07-17 11:30:00,45.3,45.36,45.24,45.26,168594.0,38.4407,38.4916,38.3898,38.4068,168594.0
2023-07-17 12:00:00,45.26,45.27,45.2,45.21,241971.0,38.4068,38.4153,38.3559,38.3644,241971.0
2023-07-17 12:30:00,45.2,45.31,45.2,45.31,127881.0,38.3559,38.4492,38.3559,38.4492,127881.0
2023-07-17 13:00:00,45.31,45.32,45.26,45.31,128994.0,38.4492,38.4577,38.4068,38.4492,128994.0
2023-07-17 13:30:00,45.32,45.37,45.28,45.36,166244.0,38.4577,38.5001,38.4238,38.4916,166244.0
2023-07-17 14:00:00,45.36,45.4,45.3,45.36,163565.0,38.4916,38.5256,38.4407,38.4916,163565.0
2023-07-17 14:30:00,45.36,45.4,45.34,45.38,135937.0,38.4916,38.5256,38.4747,38.5086,135937.0
2023-07-17 15:00:00,45.38,45.4,45.34,45.38,213233.0,38.5086,38.5256,38.4747,38.5086,213233.0
2023-07-17 15:30:00,45.38,45.49,45.36,45.37,633397.0,38.5086,38.602,38.4916,38.5001,633397.0
2023-07-18 09:30:00,45.4,45.65,45.35,45.4,567583.0,38.5256,38.7377,38.4832,38.5256,567583.0
2023-07-18 10:00:00,45.41,45.59,45.38,45.58,259970.0,38.5341,38.6868,38.5086,38.6783,259970.0
2023-07-18 10:30:00,45.58,45.66,45.5,45.63,324143.0,38.6783,38.7462,38.6104,38.7208,324143.0
2023-07-18 11:00:00,45.63,45.7,45.61,45.67,137990.0,38.7208,38.7802,38.7038,38.7547,137990.0
2023-07-18 11:30:00,45.67,45.69,45.51,45.53,230018.0,38.7547,38.7717,38.6189,38.6359,230018.0
2023-07-18 12:00:00,45.52,45.54,45.35,45.38,152657.0,38.6274,38.6444,38.4832,38.5086,152657.0
2023-07-18 12:30:00,45.38,45.38,45.29,45.31,162732.0,38.5086,38.5086,38.4322,38.4492,162732.0
2023-07-18 13:00:00,45.3,45.32,45.25,45.26,138393.0,38.4407,38.4577,38.3983,38.4068,138393.0
2023-07-18 13:30:00,45.26,45.4,45.24,45.37,170657.0,38.4068,38.5256,38.3898,38.5001,170657.0
2023-07-18 14:00:00,45.37,45.4,45.33,45.37,151359.0,38.5001,38.5256,38.4662,38.5001,151359.0
2023-07-18 14:30:00,45.37,45.39,45.31,45.34,153599.0,38.5001,38.5171,38.4492,38.4747,153599.0
2023-07-18 15:00:00,45.34,45.44,45.34,45.41,221777.0,38.4747,38.5595,38.4747,38.5341,221777.0
2023-07-18 15:30:00,45.41,45.47,45.35,45.39,989130.0,38.5341,38.585,38.4832,38.5171,989130.0
2023-07-19 09:30:00,45.6,45.73,45.45,45.68,412654.0,38.6953,38.8056,38.568,38.7632,412654.0
2023-07-19 10:00:00,45.68,45.73,45.63,45.65,207100.0,38.7632,38.8056,38.7208,38.7377,207100.0
2023-07-19 10:30:00,45.65,45.66,45.47,45.5,142154.0,38.7377,38.7462,38.585,38.6104,142154.0
2023-07-19 11:00:00,45.5,45.52,45.39,45.43,141132.0,38.6104,38.6274,38.5171,38.551,141132.0
2023-07-19 11:30:00,45.43,45.5,45.39,45.5,224895.0,38.551,38.6104,38.5171,38.6104,224895.0
2023-07-19 12:00:00,45.5,45.59,45.39,45.57,408256.0,38.6104,38.6868,38.5171,38.6698,408256.0
2023-07-19 12:30:00,45.57,45.65,45.52,45.61,240044.0,38.6698,38.7377,38.6274,38.7038,240044.0
2023-07-19 13:00:00,45.61,45.7,45.58,45.69,152277.0,38.7038,38.7802,38.6783,38.7717,152277.0
2023-07-19 13:30:00,45.7,45.71,45.59,45.63,164418.0,38.7802,38.7886,38.6868,38.7208,164418.0
2023-07-19 14:00:00,45.63,45.64,45.57,45.62,115925.0,38.7208,38.7292,38.6698,38.7123,115925.0
2023-07-19 14:30:00,45.62,45.67,45.55,45.55,205149.0,38.7123,38.7547,38.6529,38.6529,205149.0
2023-07-19 15:00:00,45.55,45.56,45.5,45.5,203083.0,38.6529,38.6614,38.6104,38.6104,203083.0
2023-07-19 15:30:00,45.5,45.51,45.35,45.37,1421366.0,38.6104,38.6189,38.4832,38.5001,1421366.0
2023-07-20 09:30:00,45.69,45.78,45.54,45.66,441924.0,38.7717,38.848,38.6444,38.7462,441924.0
2023-07-20 10:00:00,45.66,45.8,45.64,45.76,373296.0,38.7462,38.865,38.7292,38.8311,373296.0
2023-07-20 10:30:00,45.76,45.85,45.72,45.83,367173.0,38.8311,38.9074,38.7971,38.8905,367173.0
2023-07-20 11:00:00,45.83,45.85,45.71,45.74,488469.0,38.8905,38.9074,38.7886,38.8141,488469.0
2023-07-20 11:30:00,45.73,45.74,45.58,45.59,283369.0,38.8056,38.8141,38.6783,38.6868,283369.0
2023-07-20 12:00:00,45.59,45.64,45.54,45.64,215903.0,38.6868,38.7292,38.6444,38.7292,215903.0
2023-07-20 12:30:00,45.64,45.65,45.56,45.62,189354.0,38.7292,38.7377,38.6614,38.7123,189354.0
2023-07-20 13:00:00,45.61,45.66,45.58,45.62,290197.0,38.7038,38.7462,38.6783,38.7123,290197.0
2023-07-20 13:30:00,45.62,45.7,45.6,45.7,153763.0,38.7123,38.7802,38.6953,38.7802,153763.0
2023-07-20 14:00:00,45.7,45.77,45.65,45.66,258815.0,38.7802,38.8396,38.7377,38.7462,258815.0
2023-07-20 14:30:00,45.66,45.7,45.65,45.66,244128.0,38.7462,38.7802,38.7377,38.7462,244128.0
2023-07-20 15:00:00,45.66,45.78,45.66,45.68,378465.0,38.7462,38.848,38.7462,38.7632,378465.0
2023-07-20 15:30:00,45.68,45.73,45.66,45.67,1173911.0,38.7632,38.8056,38.7462,38.7547,1173911.0
2023-07-21 09:30:00,45.67,45.71,45.35,45.5,533874.0,38.7547,38.7886,38.4832,38.6104,533874.0
2023-07-21 10:00:00,45.51,45.68,45.49,45.61,313766.0,38.6189,38.7632,38.602,38.7038,313766.0
2023-07-21 10:30:00,45.61,45.62,45.51,45.53,391188.0,38.7038,38.7123,38.6189,38.6359,391188.0
2023-07-21 11:00:00,45.54,45.63,45.5,45.52,245639.0,38.6444,38.7208,38.6104,38.6274,245639.0
2023-07-21 11:30:00,45.52,45.62,45.51,45.54,298791.0,38.6274,38.7123,38.6189,38.6444,298791.0
2023-07-21 12:00:00,45.54,45.63,45.5,45.59,288054.0,38.6444,38.7208,38.6104,38.6868,288054.0
2023-07-21 12:30:00,45.59,45.6,45.5,45.53,142534.0,38.6868,38.6953,38.6104,38.6359,142534.0
2023-07-21 13:00:00,45.52,45.53,45.47,45.51,171027.0,38.6274,38.6359,38.585,38.6189,171027.0
2023-07-21 13:30:00,45.51,45.52,45.47,45.48,206913.0,38.6189,38.6274,38.585,38.5935,206913.0
2023-07-21 14:00:00,45.48,45.51,45.44,45.5,247236.0,38.5935,38.6189,38.5595,38.6104,247236.0
2023-07-21 14:30:00,45.5,45.55,45.47,45.55,128252.0,38.6104,38.6529,38.585,38.6529,128252.0
2023-07-21 15:00:00,45.54,45.59,45.53,45.55,212715.0,38.6444,38.6868,38.6359,38.6529,212715.0
2023-07-21 15:30:00,45.56,45.63,45.51,45.59,1149755.0,38.6614,38.7208,38.6189,38.6868,1149755.0
2023-07-24 09:30:00,45.57,45.76,45.57,45.75,797705.0,38.6698,38.8311,38.6698,38.8226,797705.0
2023-07-24 10:00:00,45.76,45.88,45.64,45.66,356313.0,38.8311,38.9329,38.7292,38.7462,356313.0
2023-07-24 10:30:00,45.67,45.71,45.61,45.64,166395.0,38.7547,38.7886,38.7038,38.7292,166395.0
2023-07-24 11:00:00,45.63,45.68,45.57,45.68,192839.0,38.7208,38.7632,38.6698,38.7632,192839.0
2023-07-24 11:30:00,45.68,45.81,45.68,45.78,228501.0,38.7632,38.8735,38.7632,38.848,228501.0
2023-07-24 12:00:00,45.77,45.79,45.68,45.71,129241.0,38.8396,38.8565,38.7632,38.7886,129241.0
2023-07-24 12:30:00,45.7,45.71,45.63,45.69,139156.0,38.7802,38.7886,38.7208,38.7717,139156.0
2023-07-24 13:00:00,45.69,45.74,45.67,45.72,161192.0,38.7717,38.8141,38.7547,38.7971,161192.0
2023-07-24 13:30:00,45.73,45.77,45.67,45.77,181252.0,38.8056,38.8396,38.7547,38.8396,181252.0
2023-07-24 14:00:00,45.76,45.77,45.71,45.73,138092.0,38.8311,38.8396,38.7886,38.8056,138092.0
2023-07-24 14:30:00,45.73,45.75,45.68,45.7,165983.0,38.8056,38.8226,38.7632,38.7802,165983.0
2023-07-24 15:00:00,45.7,45.73,45.64,45.66,166996.0,38.7802,38.8056,38.7292,38.7462,166996.0
2023-07-24 15:30:00,45.65,45.69,45.57,45.6,840830.0,38.7377,38.7717,38.6698,38.6953,840830.0
2023-07-25 09:30:00,45.5,45.6,45.2,45.22,744525.0,38.6104,38.6953,38.3559,38.3728,744525.0
2023-07-25 10:00:00,45.22,45.26,45.15,45.26,321456.0,38.3728,38.4068,38.3134,38.4068,321456.0
2023-07-25 10:30:00,45.26,45.59,45.24,45.56,650137.0,38.4068,38.6868,38.3898,38.6614,650137.0
2023-07-25 11:00:00,45.55,45.59,45.5,45.55,180542.0,38.6529,38.6868,38.6104,38.6529,180542.0
2023-07-25 11:30:00,45.54,45.55,45.47,45.51,140245.0,38.6444,38.6529,38.585,38.6189,140245.0
2023-07-25 12:00:00,45.51,45.55,45.45,45.46,157764.0,38.6189,38.6529,38.568,38.5765,157764.0
2023-07-25 12:30:00,45.45,45.51,45.4,45.43,142390.0,38.568,38.6189,38.5256,38.551,142390.0
2023-07-25 13:00:00,45.43,45.44,45.35,45.37,168659.0,38.551,38.5595,38.4832,38.5001,168659.0
2023-07-25 13:30:00,45.37,45.47,45.37,45.44,178654.0,38.5001,38.585,38.5001,38.5595,178654.0
2023-07-25 14:00:00,45.44,45.51,45.43,45.51,102135.0,38.5595,38.6189,38.551,38.6189,102135.0
2023-07-25 14:30:00,45.51,45.58,45.5,45.57,169512.0,38.6189,38.6783,38.6104,38.6698,169512.0
2023-07-25 15:00:00,45.57,45.59,45.53,45.55,245102.0,38.6698,38.6868,38.6359,38.6529,245102.0
2023-07-25 15:30:00,45.55,45.56,45.42,45.46,984710.0,38.6529,38.6614,38.5426,38.5765,984710.0
2023-07-26 09:30:00,45.44,45.63,45.34,45.41,321780.0,38.5595,38.7208,38.4747,38.5341,321780.0
2023-07-26 10:00:00,45.41,45.64,45.4,45.62,242631.0,38.5341,38.7292,38.5256,38.7123,242631.0
2023-07-26 10:30:00,45.61,45.78,45.57,45.77,251832.0,38.7038,38.848,38.6698,38.8396,251832.0
2023-07-26 11:00:00,45.77,45.84,45.65,45.68,293718.0,38.8396,38.899,38.7377,38.7632,293718.0
2023-07-26 11:30:00,45.68,45.71,45.61,45.69,185567.0,38.7632,38.7886,38.7038,38.7717,185567.0
2023-07-26 12:00:00,45.7,45.76,45.68,45.75,143695.0,38.7802,38.8311,38.7632,38.8226,143695.0
2023-07-26 12:30:00,45.75,45.75,45.61,45.63,148032.0,38.8226,38.8226,38.7038,38.7208,148032.0
2023-07-26 13:00:00,45.63,45.65,45.6,45.65,129716.0,38.7208,38.7377,38.6953,38.7377,129716.0
2023-07-26 13:30:00,45.65,45.75,45.64,45.75,154630.0,38.7377,38.8226,38.7292,38.8226,154630.0
2023-07-26 14:00:00,45.75,45.75,45.62,45.64,135348.0,38.8226,38.8226,38.7123,38.7292,135348.0
2023-07-26 14:30:00,45.65,45.75,45.6,45.7,202068.0,38.7377,38.8226,38.6953,38.7802,202068.0
2023-07-26 15:00:00,45.69,45.7,45.51,45.54,192529.0,38.7717,38.7802,38.6189,38.6444,192529.0
2023-07-26 15:30:00,45.55,45.57,45.46,45.56,661688.0,38.6529,38.6698,38.5765,38.6614,661688.0
2023-07-27 09:30:00,45.66,45.83,45.57,45.83,329564.0,38.7462,38.8905,38.6698,38.8905,329564.0
2023-07-27 10:00:00,45.83,45.9,45.73,45.9,341160.0,38.8905,38.9499,38.8056,38.9499,341160.0
2023-07-27 10:30:00,45.9,45.95,45.82,45.88,217584.0,38.9499,38.9923,38.882,38.9329,217584.0
2023-07-27 11:00:00,45.88,45.91,45.73,45.74,237883.0,38.9329,38.9584,38.8056,38.8141,237883.0
2023-07-27 11:30:00,45.75,45.84,45.72,45.83,149416.0,38.8226,38.899,38.7971,38.8905,149416.0
2023-07-27 12:00:00,45.83,45.85,45.78,45.82,93395.0,38.8905,38.9074,38.848,38.882,93395.0
2023-07-27 12:30:00,45.81,45.84,45.78,45.81,111865.0,38.8735,38.899,38.848,38.8735,111865.0
2023-07-27 13:00:00,45.82,45.83,45.77,45.78,107816.0,38.882,38.8905,38.8396,38.848,107816.0
2023-07-27 13:30:00,45.78,45.81,45.76,45.78,91155.0,38.848,38.8735,38.8311,38.848,91155.0
2023-07-27 14:00:00,45.78,45.79,45.7,45.75,127480.0,38.848,38.8565,38.7802,38.8226,127480.0
2023-07-27 14:30:00,45.75,45.76,45.71,45.75,155023.0,38.8226,38.8311,38.7886,38.8226,155023.0
2023-07-27 15:00:00,45.74,45.79,45.69,45.71,204186.0,38.8141,38.8565,38.7717,38.7886,204186.0
2023-07-27 15:30:00,45.71,45.73,45.6,45.6,669762.0,38.7886,38.8056,38.6953,38.6953,669762.0
2023-07-28 09:30:00,45.69,45.82,45.61,45.72,339442.0,38.7717,38.882,38.7038,38.7971,339442.0
2023-07-28 10:00:00,45.71,45.78,45.65,45.75,277156.0,38.7886,38.848,38.7377,38.8226,277156.0
2023-07-28 10:30:00,45.74,45.79,45.69,45.78,197220.0,38.8141,38.8565,38.7717,38.848,197220.0
2023-07-28 11:00:00,45.78,45.84,45.76,45.81,154098.0,38.848,38.899,38.8311,38.8735,154098.0
2023-07-28 11:30:00,45.82,45.83,45.72,45.75,134720.0,38.882,38.8905,38.7971,38.8226,134720.0
2023-07-28 12:00:00,45.75,45.76,45.68,45.76,165429.0,38.8226,38.8311,38.7632,38.8311,165429.0
2023-07-28 12:30:00,45.75,45.81,45.73,45.8,134202.0,38.8226,38.8735,38.8056,38.865,134202.0
2023-07-28 13:00:00,45.81,45.82,45.7,45.72,180177.0,38.8735,38.882,38.7802,38.7971,180177.0
2023-07-28 13:30:00,45.72,45.72,45.57,45.64,153927.0,38.7971,38.7971,38.6698,38.7292,153927.0
2023-07-28 14:00:00,45.64,45.68,45.59,45.62,167000.0,38.7292,38.7632,38.6868,38.7123,167000.0
2023-07-28 14:30:00,45.62,45.65,45.43,45.45,698764.0,38.7123,38.7377,38.551,38.568,698764.0
2023-07-28 15:00:00,45.45,45.52,45.44,45.5,444396.0,38.568,38.6274,38.5595,38.6104,444396.0
2023-07-28 15:30:00,45.51,45.54,45.46,45.49,1214718.0,38.6189,38.6444,38.5765,38.602,1214718.0
2023-07-31 09:30:00,45.29,45.6,45.23,45.5,800143.0,38.4322,38.6953,38.3813,38.6104,800143.0
2023-07-31 10:00:00,45.5,45.52,45.35,45.39,867780.0,38.6104,38.6274,38.4832,38.5171,867780.0
2023-07-31 10:30:00,45.39,45.43,45.28,45.3,316565.0,38.5171,38.551,38.4238,38.4407,316565.0
2023-07-31 11:00:00,45.3,45.36,45.21,45.36,270796.0,38.4407,38.4916,38.3644,38.4916,270796.0
2023-07-31 11:30:00,45.36,45.41,45.31,45.32,320572.0,38.4916,38.5341,38.4492,38.4577,320572.0
2023-07-31 12:00:00,45.32,45.42,45.3,45.38,220385.0,38.4577,38.5426,38.4407,38.5086,220385.0
2023-07-31 12:30:00,45.39,45.39,45.3,45.32,191600.0,38.5171,38.5171,38.4407,38.4577,191600.0
2023-07-31 13:00:00,45.32,45.35,45.3,45.34,208217.0,38.4577,38.4832,38.4407,38.4747,208217.0
2023-07-31 13:30:00,45.34,45.35,45.3,45.34,214663.0,38.4747,38.4832,38.4407,38.4747,214663.0
2023-07-31 14:00:00,45.34,45.34,45.26,45.3,231585.0,38.4747,38.4747,38.4068,38.4407,231585.0
2023-07-31 14:30:00,45.3,45.31,45.23,45.25,367019.0,38.4407,38.4492,38.3813,38.3983,367019.0
2023-07-31 15:00:00,45.26,45.27,45.21,45.22,335822.0,38.4068,38.4153,38.3644,38.3728,335822.0
2023-07-31 15:30:00,45.22,45.43,45.2,45.42,1234160.0,38.3728,38.551,38.3559,38.5426,1234160.0
2023-08-01 09:30:00,45.68,46.21,45.61,45.95,1896945.0,38.7632,39.2129,38.7038,38.9923,1896945.0
2023-08-01 10:00:00,45.94,46.1,45.71,45.78,767477.0,38.9838,39.1196,38.7886,38.848,767477.0
2023-08-01 10:30:00,45.77,45.77,45.14,45.15,528763.0,38.8396,38.8396,38.305,38.3134,528763.0
2023-08-01 11:00:00,45.15,45.41,44.92,45.35,590017.0,38.3134,38.5341,38.1183,38.4832,590017.0
2023-08-01 11:30:00,45.36,45.39,45.2,45.37,253262.0,38.4916,38.5171,38.3559,38.5001,253262.0
2023-08-01 12:00:00,45.38,45.48,45.34,45.44,189201.0,38.5086,38.5935,38.4747,38.5595,189201.0
2023-08-01 12:30:00,45.43,45.51,45.36,45.45,237887.0,38.551,38.6189,38.4916,38.568,237887.0
2023-08-01 13:00:00,45.45,45.46,45.23,45.27,215127.0,38.568,38.5765,38.3813,38.4153,215127.0
2023-08-01 13:30:00,45.27,45.28,45.21,45.23,223320.0,38.4153,38.4238,38.3644,38.3813,223320.0
2023-08-01 14:00:00,45.23,45.36,45.21,45.3,221424.0,38.3813,38.4916,38.3644,38.4407,221424.0
2023-08-01 14:30:00,45.3,45.36,45.22,45.32,278497.0,38.4407,38.4916,38.3728,38.4577,278497.0
2023-08-01 15:00:00,45.31,45.35,45.23,45.25,311507.0,38.4492,38.4832,38.3813,38.3983,311507.0
2023-08-01 15:30:00,45.26,45.27,45.12,45.17,1096622.0,38.4068,38.4153,38.288,38.3304,1096622.0
2023-08-02 09:30:00,45.05,45.07,44.11,44.34,1748028.0,38.2286,38.2456,37.4309,37.6261,1748028.0
2023-08-02 10:00:00,44.33,44.46,44.28,44.37,933428.0,37.6176,37.7279,37.5752,37.6515,933428.0
2023-08-02 10:30:00,44.38,44.61,44.35,44.53,764950.0,37.66,37.8552,37.6346,37.7873,764950.0
2023-08-02 11:00:00,44.52,44.73,44.52,44.7,676058.0,37.7788,37.957,37.7788,37.9316,676058.0
2023-08-02 11:30:00,44.7,44.83,44.66,44.76,622048.0,37.9316,38.0419,37.8976,37.9825,622048.0
2023-08-02 12:00:00,44.76,44.84,44.73,44.82,535586.0,37.9825,38.0504,37.957,38.0334,535586.0
2023-08-02 12:30:00,44.83,44.89,44.76,44.76,300195.0,38.0419,38.0928,37.9825,37.9825,300195.0
2023-08-02 13:00:00,44.76,44.85,44.67,44.71,255401.0,37.9825,38.0589,37.9061,37.9401,255401.0
2023-08-02 13:30:00,44.72,44.8,44.7,44.72,246191.0,37.9486,38.0164,37.9316,37.9486,246191.0
2023-08-02 14:00:00,44.72,44.73,44.61,44.7,516684.0,37.9486,37.957,37.8552,37.9316,516684.0
2023-08-02 14:30:00,44.7,44.71,44.59,44.59,287032.0,37.9316,37.9401,37.8382,37.8382,287032.0
2023-08-02 15:00:00,44.59,44.62,44.55,44.57,320321.0,37.8382,37.8637,37.8043,37.8213,320321.0
2023-08-02 15:30:00,44.57,44.62,44.48,44.55,1799022.0,37.8213,37.8637,37.7449,37.8043,1799022.0
2023-08-03 09:30:00,44.5,44.55,44.1,44.12,1012079.0,37.7619,37.8043,37.4224,37.4394,1012079.0
2023-08-03 10:00:00,44.12,44.45,44.1,44.38,822000.0,37.4394,37.7194,37.4224,37.66,822000.0
2023-08-03 10:30:00,44.38,44.42,44.28,44.29,576000.0,37.66,37.694,37.5752,37.5837,576000.0
2023-08-03 11:00:00,44.28,44.32,44.26,44.28,396929.0,37.5752,37.6091,37.5582,37.5752,396929.0
2023-08-03 11:30:00,44.27,44.36,44.23,44.3,673093.0,37.5667,37.6431,37.5327,37.5921,673093.0
2023-08-03 12:00:00,44.3,44.32,44.25,44.27,334436.0,37.5921,37.6091,37.5497,37.5667,334436.0
2023-08-03 12:30:00,44.27,44.3,44.25,44.29,310176.0,37.5667,37.5921,37.5497,37.5837,310176.0
2023-08-03 13:00:00,44.29,44.34,44.28,44.32,360762.0,37.5837,37.6261,37.5752,37.6091,360762.0
2023-08-03 13:30:00,44.32,44.32,44.25,44.29,304341.0,37.6091,37.6091,37.5497,37.5837,304341.0
2023-08-03 14:00:00,44.3,44.33,44.28,44.3,350120.0,37.5921,37.6176,37.5752,37.5921,350120.0
2023-08-03 14:30:00,44.3,44.31,44.26,44.3,236340.0,37.5921,37.6006,37.5582,37.5921,236340.0
2023-08-03 15:00:00,44.3,44.3,44.24,44.25,305363.0,37.5921,37.5921,37.5412,37.5497,305363.0
2023-08-03 15:30:00,44.24,44.32,44.17,44.29,2046543.0,37.5412,37.6091,37.4818,37.5837,2046543.0
2023-08-04 09:30:00,44.27,44.5,44.18,44.32,802001.0,37.5667,37.7619,37.4903,37.6091,802001.0
2023-08-04 10:00:00,44.32,44.38,44.24,44.32,563074.0,37.6091,37.66,37.5412,37.6091,563074.0
2023-08-04 10:30:00,44.32,44.35,44.25,44.29,319974.0,37.6091,37.6346,37.5497,37.5837,319974.0
2023-08-04 11:00:00,44.29,44.31,44.24,44.25,334079.0,37.5837,37.6006,37.5412,37.5497,334079.0
2023-08-04 11:30:00,44.25,44.28,43.96,43.97,616450.0,37.5497,37.5752,37.3036,37.3121,616450.0
2023-08-04 12:00:00,43.97,44.14,43.96,44.11,414536.0,37.3121,37.4564,37.3036,37.4309,414536.0
2023-08-04 12:30:00,44.11,44.18,44.05,44.15,623438.0,37.4309,37.4903,37.38,37.4649,623438.0
2023-08-04 13:00:00,44.15,44.29,44.15,44.26,245680.0,37.4649,37.5837,37.4649,37.5582,245680.0
2023-08-04 13:30:00,44.27,44.31,44.25,44.27,180313.0,37.5667,37.6006,37.5497,37.5667,180313.0
2023-08-04 14:00:00,44.26,44.27,44.11,44.11,196370.0,37.5582,37.5667,37.4309,37.4309,196370.0
2023-08-04 14:30:00,44.11,44.14,43.99,44.01,332002.0,37.4309,37.4564,37.3291,37.3461,332002.0
2023-08-04 15:00:00,44.0,44.02,43.92,44.0,342484.0,37.3376,37.3545,37.2697,37.3376,342484.0
2023-08-04 15:30:00,44.0,44.03,43.91,44.01,955226.0,37.3376,37.363,37.2612,37.3461,955226.0
2023-08-07 09:30:00,44.03,44.14,43.91,44.09,940283.0,37.363,37.4564,37.2612,37.4139,940283.0
2023-08-07 10:00:00,44.1,44.1,43.95,44.0,509314.0,37.4224,37.4224,37.2951,37.3376,509314.0
2023-08-07 10:30:00,44.0,44.05,43.91,44.02,370951.0,37.3376,37.38,37.2612,37.3545,370951.0
2023-08-07 11:00:00,44.02,44.18,44.02,44.14,447579.0,37.3545,37.4903,37.3545,37.4564,447579.0
2023-08-07 11:30:00,44.14,44.23,44.07,44.08,691425.0,37.4564,37.5327,37.397,37.4055,691425.0
2023-08-07 12:00:00,44.08,44.13,44.07,44.13,288548.0,37.4055,37.4479,37.397,37.4479,288548.0
2023-08-07 12:30:00,44.13,44.21,44.12,44.14,321164.0,37.4479,37.5158,37.4394,37.4564,321164.0
2023-08-07 13:00:00,44.14,44.21,44.13,44.14,412341.0,37.4564,37.5158,37.4479,37.4564,412341.0
2023-08-07 13:30:00,44.15,44.17,44.1,44.11,290095.0,37.4649,37.4818,37.4224,37.4309,290095.0
2023-08-07 14:00:00,44.12,44.13,44.07,44.12,351192.0,37.4394,37.4479,37.397,37.4394,351192.0
2023-08-07 14:30:00,44.12,44.16,44.06,44.06,246630.0,37.4394,37.4733,37.3885,37.3885,246630.0
2023-08-07 15:00:00,44.07,44.1,44.04,44.08,378226.0,37.397,37.4224,37.3715,37.4055,378226.0
2023-08-07 15:30:00,44.07,44.12,44.02,44.12,601898.0,37.397,37.4394,37.3545,37.4394,601898.0
2023-08-08 09:30:00,44.0,44.05,43.77,43.91,583171.0,37.3376,37.38,37.1424,37.2612,583171.0
2023-08-08 10:00:00,43.91,43.97,43.77,43.79,362718.0,37.2612,37.3121,37.1424,37.1594,362718.0
2023-08-08 10:30:00,43.79,43.86,43.72,43.82,415939.0,37.1594,37.2188,37.1,37.1848,415939.0
2023-08-08 11:00:00,43.82,43.82,43.75,43.77,281381.0,37.1848,37.1848,37.1254,37.1424,281381.0
2023-08-08 11:30:00,43.76,43.88,43.75,43.88,172257.0,37.1339,37.2357,37.1254,37.2357,172257.0
2023-08-08 12:00:00,43.88,44.03,43.88,44.02,178071.0,37.2357,37.363,37.2357,37.3545,178071.0
2023-08-08 12:30:00,44.02,44.07,44.0,44.06,158395.0,37.3545,37.397,37.3376,37.3885,158395.0
2023-08-08 13:00:00,44.07,44.12,44.06,44.09,131594.0,37.397,37.4394,37.3885,37.4139,131594.0
2023-08-08 13:30:00,44.09,44.14,44.09,44.12,166081.0,37.4139,37.4564,37.4139,37.4394,166081.0
2023-08-08 14:00:00,44.13,44.13,44.07,44.1,172794.0,37.4479,37.4479,37.397,37.4224,172794.0
2023-08-08 14:30:00,44.11,44.2,44.1,44.19,160431.0,37.4309,37.5073,37.4224,37.4988,160431.0
2023-08-08 15:00:00,44.2,44.25,44.17,44.24,239469.0,37.5073,37.5497,37.4818,37.5412,239469.0
2023-08-08 15:30:00,44.24,44.31,44.23,44.24,802566.0,37.5412,37.6006,37.5327,37.5412,802566.0
2023-08-09 09:30:00,44.26,44.44,44.16,44.44,349975.0,37.5582,37.7109,37.4733,37.7109,349975.0
2023-08-09 10:00:00,44.43,44.49,44.31,44.48,261838.0,37.7025,37.7534,37.6006,37.7449,261838.0
2023-08-09 10:30:00,44.48,44.6,44.44,44.6,237717.0,37.7449,37.8467,37.7109,37.8467,237717.0
2023-08-09 11:00:00,44.59,44.6,44.49,44.5,254186.0,37.8382,37.8467,37.7534,37.7619,254186.0
2023-08-09 11:30:00,44.49,44.54,44.4,44.43,229421.0,37.7534,37.7958,37.677,37.7025,229421.0
2023-08-09 12:00:00,44.42,44.45,44.34,44.37,174622.0,37.694,37.7194,37.6261,37.6515,174622.0
2023-08-09 12:30:00,44.37,44.48,44.36,44.47,240155.0,37.6515,37.7449,37.6431,37.7364,240155.0
2023-08-09 13:00:00,44.47,44.52,44.45,44.5,175446.0,37.7364,37.7788,37.7194,37.7619,175446.0
2023-08-09 13:30:00,44.5,44.51,44.42,44.42,154891.0,37.7619,37.7703,37.694,37.694,154891.0
2023-08-09 14:00:00,44.42,44.42,44.24,44.24,525250.0,37.694,37.694,37.5412,37.5412,525250.0
2023-08-09 14:30:00,44.25,44.28,44.21,44.21,165987.0,37.5497,37.5752,37.5158,37.5158,165987.0
2023-08-09 15:00:00,44.21,44.24,44.18,44.23,234330.0,37.5158,37.5412,37.4903,37.5327,234330.0
2023-08-09 15:30:00,44.22,44.23,44.07,44.1,909414.0,37.5243,37.5327,37.397,37.4224,909414.0
2023-08-10 09:30:00,44.11,44.34,44.1,44.16,485687.0,37.4309,37.6261,37.4224,37.4733,485687.0
2023-08-10 10:00:00,44.16,44.31,44.14,44.26,376356.0,37.4733,37.6006,37.4564,37.5582,376356.0
2023-08-10 10:30:00,44.25,44.32,44.19,44.23,405047.0,37.5497,37.6091,37.4988,37.5327,405047.0
2023-08-10 11:00:00,44.23,44.34,44.18,44.29,295974.0,37.5327,37.6261,37.4903,37.5837,295974.0
2023-08-10 11:30:00,44.29,44.34,44.22,44.26,260515.0,37.5837,37.6261,37.5243,37.5582,260515.0
2023-08-10 12:00:00,44.26,44.28,44.15,44.16,232519.0,37.5582,37.5752,37.4649,37.4733,232519.0
2023-08-10 12:30:00,44.16,44.2,44.09,44.1,243146.0,37.4733,37.5073,37.4139,37.4224,243146.0
2023-08-10 13:00:00,44.1,44.12,44.04,44.08,270403.0,37.4224,37.4394,37.3715,37.4055,270403.0
2023-08-10 13:30:00,44.07,44.07,43.96,43.99,479478.0,37.397,37.397,37.3036,37.3291,479478.0
2023-08-10 14:00:00,43.99,44.04,43.93,44.0,249815.0,37.3291,37.3715,37.2782,37.3376,249815.0
2023-08-10 14:30:00,44.0,44.02,43.95,44.01,324793.0,37.3376,37.3545,37.2951,37.3461,324793.0
2023-08-10 15:00:00,44.01,44.02,43.92,43.93,216824.0,37.3461,37.3545,37.2697,37.2782,216824.0
2023-08-10 15:30:00,43.93,43.98,43.83,43.94,1054951.0,37.2782,37.3206,37.1933,37.2867,1054951.0
2023-08-11 09:30:00,43.89,43.92,43.64,43.79,836822.0,37.2442,37.2697,37.0321,37.1594,836822.0
2023-08-11 10:00:00,43.79,43.84,43.75,43.75,474584.0,37.1594,37.2018,37.1254,37.1254,474584.0
2023-08-11 10:30:00,43.76,43.8,43.7,43.73,447835.0,37.1339,37.1679,37.083,37.1085,447835.0
2023-08-11 11:00:00,43.73,43.78,43.67,43.72,244468.0,37.1085,37.1509,37.0575,37.1,244468.0
2023-08-11 11:30:00,43.72,43.78,43.69,43.71,451399.0,37.1,37.1509,37.0745,37.0915,451399.0
2023-08-11 12:00:00,43.71,43.72,43.65,43.7,296402.0,37.0915,37.1,37.0406,37.083,296402.0
2023-08-11 12:30:00,43.71,43.72,43.67,43.69,142377.0,37.0915,37.1,37.0575,37.0745,142377.0
2023-08-11 13:00:00,43.7,43.71,43.62,43.64,332421.0,37.083,37.0915,37.0151,37.0321,332421.0
2023-08-11 13:30:00,43.64,43.66,43.62,43.64,309767.0,37.0321,37.0491,37.0151,37.0321,309767.0
2023-08-11 14:00:00,43.65,43.68,43.62,43.66,220107.0,37.0406,37.066,37.0151,37.0491,220107.0
2023-08-11 14:30:00,43.66,43.73,43.65,43.69,308623.0,37.0491,37.1085,37.0406,37.0745,308623.0
2023-08-11 15:00:00,43.7,43.75,43.66,43.73,440306.0,37.083,37.1254,37.0491,37.1085,440306.0
2023-08-11 15:30:00,43.72,43.74,43.68,43.74,1208005.0,37.1,37.1169,37.066,37.1169,1208005.0
2023-08-14 09:30:00,43.8,43.94,43.58,43.62,550431.0,37.1679,37.2867,36.9812,37.0151,550431.0
2023-08-14 10:00:00,43.62,43.65,43.46,43.51,605329.0,37.0151,37.0406,36.8793,36.9218,605329.0
2023-08-14 10:30:00,43.51,43.57,43.46,43.54,337620.0,36.9218,36.9727,36.8793,36.9472,337620.0
2023-08-14 11:00:00,43.54,43.59,43.51,43.56,197411.0,36.9472,36.9897,36.9218,36.9642,197411.0
2023-08-14 11:30:00,43.57,43.64,43.53,43.62,222869.0,36.9727,37.0321,36.9387,37.0151,222869.0
2023-08-14 12:00:00,43.62,43.65,43.59,43.6,187920.0,37.0151,37.0406,36.9897,36.9981,187920.0
2023-08-14 12:30:00,43.6,43.62,43.56,43.58,187414.0,36.9981,37.0151,36.9642,36.9812,187414.0
2023-08-14 13:00:00,43.57,43.6,43.44,43.49,530224.0,36.9727,36.9981,36.8624,36.9048,530224.0
2023-08-14 13:30:00,43.48,43.55,43.47,43.52,199574.0,36.8963,36.9557,36.8878,36.9303,199574.0
2023-08-14 14:00:00,43.52,43.57,43.5,43.55,193159.0,36.9303,36.9727,36.9133,36.9557,193159.0
2023-08-14 14:30:00,43.55,43.59,43.54,43.55,197188.0,36.9557,36.9897,36.9472,36.9557,197188.0
2023-08-14 15:00:00,43.55,43.55,43.46,43.51,239577.0,36.9557,36.9557,36.8793,36.9218,239577.0
2023-08-14 15:30:00,43.52,43.6,43.48,43.53,991598.0,36.9303,36.9981,36.8963,36.9387,991598.0
2023-08-15 09:30:00,43.39,43.39,43.01,43.16,842267.0,36.8199,36.8199,36.4975,36.6248,842267.0
2023-08-15 10:00:00,43.15,43.18,43.01,43.02,379732.0,36.6163,36.6417,36.4975,36.506,379732.0
2023-08-15 10:30:00,43.03,43.13,43.01,43.07,271333.0,36.5144,36.5993,36.4975,36.5484,271333.0
2023-08-15 11:00:00,43.07,43.15,43.03,43.1,388759.0,36.5484,36.6163,36.5144,36.5738,388759.0
2023-08-15 11:30:00,43.09,43.14,43.06,43.09,262246.0,36.5654,36.6078,36.5399,36.5654,262246.0
2023-08-15 12:00:00,43.09,43.1,43.03,43.06,229052.0,36.5654,36.5738,36.5144,36.5399,229052.0
2023-08-15 12:30:00,43.07,43.09,43.03,43.05,194760.0,36.5484,36.5654,36.5144,36.5314,194760.0
2023-08-15 13:00:00,43.05,43.12,43.03,43.12,171404.0,36.5314,36.5908,36.5144,36.5908,171404.0
2023-08-15 13:30:00,43.12,43.13,43.03,43.04,256858.0,36.5908,36.5993,36.5144,36.5229,256858.0
2023-08-15 14:00:00,43.05,43.05,43.01,43.02,275428.0,36.5314,36.5314,36.4975,36.506,275428.0
2023-08-15 14:30:00,43.02,43.08,43.0,43.05,261817.0,36.506,36.5569,36.489,36.5314,261817.0
2023-08-15 15:00:00,43.05,43.11,43.05,43.06,284671.0,36.5314,36.5823,36.5314,36.5399,284671.0
2023-08-15 15:30:00,43.07,43.12,43.02,43.08,1064755.0,36.5484,36.5908,36.506,36.5569,1064755.0
2023-08-16 09:30:00,43.02,43.22,42.93,43.07,777772.0,36.506,36.6757,36.4296,36.5484,777772.0
2023-08-16 10:00:00,43.07,43.15,43.03,43.09,339229.0,36.5484,36.6163,36.5144,36.5654,339229.0
2023-08-16 10:30:00,43.09,43.16,43.04,43.12,267335.0,36.5654,36.6248,36.5229,36.5908,267335.0
2023-08-16 11:00:00,43.12,43.16,43.06,43.14,279353.0,36.5908,36.6248,36.5399,36.6078,279353.0
2023-08-16 11:30:00,43.14,43.14,43.06,43.1,170103.0,36.6078,36.6078,36.5399,36.5738,170103.0
2023-08-16 12:00:00,43.1,43.15,43.07,43.11,153057.0,36.5738,36.6163,36.5484,36.5823,153057.0
2023-08-16 12:30:00,43.1,43.13,43.07,43.08,153973.0,36.5738,36.5993,36.5484,36.5569,153973.0
2023-08-16 13:00:00,43.09,43.09,42.97,42.97,376303.0,36.5654,36.5654,36.4635,36.4635,376303.0
2023-08-16 13:30:00,42.97,43.02,42.93,42.99,226207.0,36.4635,36.506,36.4296,36.4805,226207.0
2023-08-16 14:00:00,42.99,43.0,42.94,42.96,229012.0,36.4805,36.489,36.4381,36.455,229012.0
2023-08-16 14:30:00,42.96,42.98,42.85,42.87,329102.0,36.455,36.472,36.3617,36.3787,329102.0
2023-08-16 15:00:00,42.88,42.89,42.73,42.75,507222.0,36.3872,36.3956,36.2599,36.2768,507222.0
2023-08-16 15:30:00,42.75,42.82,42.71,42.75,1050451.0,36.2768,36.3362,36.2429,36.2768,1050451.0
2023-08-17 09:30:00,42.8,43.0,42.77,42.94,558506.0,36.3193,36.489,36.2938,36.4381,558506.0
2023-08-17 10:00:00,42.93,42.95,42.86,42.94,281002.0,36.4296,36.4466,36.3702,36.4381,281002.0
2023-08-17 10:30:00,42.95,42.96,42.88,42.91,222644.0,36.4466,36.455,36.3872,36.4126,222644.0
2023-08-17 11:00:00,42.91,43.01,42.9,42.93,347285.0,36.4126,36.4975,36.4041,36.4296,347285.0
2023-08-17 11:30:00,42.93,42.93,42.82,42.87,384056.0,36.4296,36.4296,36.3362,36.3787,384056.0
2023-08-17 12:00:00,42.87,42.91,42.84,42.86,286442.0,36.3787,36.4126,36.3532,36.3702,286442.0
2023-08-17 12:30:00,42.86,42.86,42.77,42.77,169020.0,36.3702,36.3702,36.2938,36.2938,169020.0
2023-08-17 13:00:00,42.78,42.8,42.64,42.66,312498.0,36.3023,36.3193,36.1835,36.2005,312498.0
2023-08-17 13:30:00,42.65,42.69,42.62,42.65,272755.0,36.192,36.2259,36.1665,36.192,272755.0
2023-08-17 14:00:00,42.66,42.69,42.61,42.69,332222.0,36.2005,36.2259,36.158,36.2259,332222.0
2023-08-17 14:30:00,42.68,42.71,42.55,42.55,438345.0,36.2174,36.2429,36.1071,36.1071,438345.0
2023-08-17 15:00:00,42.55,42.56,42.46,42.52,581994.0,36.1071,36.1156,36.0308,36.0817,581994.0
2023-08-17 15:30:00,42.52,42.6,42.49,42.57,1055941.0,36.0817,36.1496,36.0562,36.1241,1055941.0
2023-08-18 09:30:00,42.57,42.74,42.55,42.73,799027.0,36.1241,36.2684,36.1071,36.2599,799027.0
2023-08-18 10:00:00,42.73,42.88,42.72,42.85,388483.0,36.2599,36.3872,36.2514,36.3617,388483.0
2023-08-18 10:30:00,42.85,42.98,42.84,42.97,321399.0,36.3617,36.472,36.3532,36.4635,321399.0
2023-08-18 11:00:00,42.97,43.1,42.93,43.05,311117.0,36.4635,36.5738,36.4296,36.5314,311117.0
2023-08-18 11:30:00,43.05,43.12,42.99,43.01,305450.0,36.5314,36.5908,36.4805,36.4975,305450.0
2023-08-18 12:00:00,43.01,43.02,42.9,42.95,438588.0,36.4975,36.506,36.4041,36.4466,438588.0
2023-08-18 12:30:00,42.95,42.97,42.91,42.95,160276.0,36.4466,36.4635,36.4126,36.4466,160276.0
2023-08-18 13:00:00,42.95,42.95,42.82,42.87,180935.0,36.4466,36.4466,36.3362,36.3787,180935.0
2023-08-18 13:30:00,42.87,42.9,42.8,42.87,288197.0,36.3787,36.4041,36.3193,36.3787,288197.0
2023-08-18 14:00:00,42.87,42.88,42.83,42.83,140055.0,36.3787,36.3872,36.3447,36.3447,140055.0
2023-08-18 14:30:00,42.84,42.88,42.82,42.87,212932.0,36.3532,36.3872,36.3362,36.3787,212932.0
2023-08-18 15:00:00,42.87,42.91,42.85,42.9,298759.0,36.3787,36.4126,36.3617,36.4041,298759.0
2023-08-18 15:30:00,42.9,42.98,42.86,42.92,959394.0,36.4041,36.472,36.3702,36.4211,959394.0
2023-08-21 09:30:00,42.82,43.02,42.8,42.96,388342.0,36.3362,36.506,36.3193,36.455,388342.0
2023-08-21 10:00:00,42.96,42.98,42.85,42.86,252355.0,36.455,36.472,36.3617,36.3702,252355.0
2023-08-21 10:30:00,42.87,42.87,42.7,42.77,271150.0,36.3787,36.3787,36.2344,36.2938,271150.0
2023-08-21 11:00:00,42.77,42.82,42.72,42.73,222235.0,36.2938,36.3362,36.2514,36.2599,222235.0
2023-08-21 11:30:00,42.74,42.77,42.57,42.59,235507.0,36.2684,36.2938,36.1241,36.1411,235507.0
2023-08-21 12:00:00,42.59,42.66,42.57,42.63,256915.0,36.1411,36.2005,36.1241,36.175,256915.0
2023-08-21 12:30:00,42.64,42.66,42.61,42.65,149535.0,36.1835,36.2005,36.158,36.192,149535.0
2023-08-21 13:00:00,42.65,42.68,42.61,42.66,169114.0,36.192,36.2174,36.158,36.2005,169114.0
2023-08-21 13:30:00,42.65,42.7,42.64,42.66,210969.0,36.192,36.2344,36.1835,36.2005,210969.0
2023-08-21 14:00:00,42.67,42.73,42.64,42.65,172231.0,36.209,36.2599,36.1835,36.192,172231.0
2023-08-21 14:30:00,42.65,42.72,42.63,42.7,153849.0,36.192,36.2514,36.175,36.2344,153849.0
2023-08-21 15:00:00,42.7,42.77,42.67,42.75,249428.0,36.2344,36.2938,36.209,36.2768,249428.0
2023-08-21 15:30:00,42.75,42.84,42.72,42.74,859030.0,36.2768,36.3532,36.2514,36.2684,859030.0
2023-08-22 09:30:00,42.73,42.93,42.7,42.88,477714.0,36.2599,36.4296,36.2344,36.3872,477714.0
2023-08-22 10:00:00,42.86,42.97,42.82,42.93,335794.0,36.3702,36.4635,36.3362,36.4296,335794.0
2023-08-22 10:30:00,42.93,42.97,42.81,42.83,213728.0,36.4296,36.4635,36.3278,36.3447,213728.0
2023-08-22 11:00:00,42.84,42.84,42.75,42.76,548020.0,36.3532,36.3532,36.2768,36.2853,548020.0
2023-08-22 11:30:00,42.76,42.79,42.71,42.72,268626.0,36.2853,36.3108,36.2429,36.2514,268626.0
2023-08-22 12:00:00,42.72,42.78,42.72,42.77,154546.0,36.2514,36.3023,36.2514,36.2938,154546.0
2023-08-22 12:30:00,42.77,42.8,42.75,42.76,217558.0,36.2938,36.3193,36.2768,36.2853,217558.0
2023-08-22 13:00:00,42.76,42.79,42.72,42.77,230815.0,36.2853,36.3108,36.2514,36.2938,230815.0
2023-08-22 13:30:00,42.77,42.8,42.72,42.74,272274.0,36.2938,36.3193,36.2514,36.2684,272274.0
2023-08-22 14:00:00,42.74,42.8,42.73,42.76,251265.0,36.2684,36.3193,36.2599,36.2853,251265.0
2023-08-22 14:30:00,42.76,42.83,42.75,42.8,320659.0,36.2853,36.3447,36.2768,36.3193,320659.0
2023-08-22 15:00:00,42.81,42.9,42.81,42.88,371985.0,36.3278,36.4041,36.3278,36.3872,371985.0
2023-08-22 15:30:00,42.88,42.88,42.74,42.77,1276900.0,36.3872,36.3872,36.2684,36.2938,1276900.0
2023-08-23 09:30:00,42.98,43.06,42.83,42.85,543303.0,36.472,36.5399,36.3447,36.3617,543303.0
2023-08-23 10:00:00,42.86,42.92,42.84,42.88,275775.0,36.3702,36.4211,36.3532,36.3872,275775.0
2023-08-23 10:30:00,42.89,42.89,42.81,42.87,354798.0,36.3956,36.3956,36.3278,36.3787,354798.0
2023-08-23 11:00:00,42.87,42.91,42.81,42.88,182466.0,36.3787,36.4126,36.3278,36.3872,182466.0
2023-08-23 11:30:00,42.88,42.91,42.78,42.9,289242.0,36.3872,36.4126,36.3023,36.4041,289242.0
2023-08-23 12:00:00,42.9,42.95,42.89,42.92,224465.0,36.4041,36.4466,36.3956,36.4211,224465.0
2023-08-23 12:30:00,42.92,43.0,42.92,42.95,332619.0,36.4211,36.489,36.4211,36.4466,332619.0
2023-08-23 13:00:00,42.95,42.97,42.9,42.92,207911.0,36.4466,36.4635,36.4041,36.4211,207911.0
2023-08-23 13:30:00,42.93,42.99,42.9,42.97,185245.0,36.4296,36.4805,36.4041,36.4635,185245.0
2023-08-23 14:00:00,42.97,42.97,42.91,42.96,195845.0,36.4635,36.4635,36.4126,36.455,195845.0
2023-08-23 14:30:00,42.96,42.99,42.93,42.97,267865.0,36.455,36.4805,36.4296,36.4635,267865.0
2023-08-23 15:00:00,42.97,43.07,42.96,43.05,504344.0,36.4635,36.5484,36.455,36.5314,504344.0
2023-08-23 15:30:00,43.05,43.13,43.02,43.12,1236981.0,36.5314,36.5993,36.506,36.5908,1236981.0
2023-08-24 09:30:00,43.08,43.42,42.97,43.4,595057.0,36.5569,36.8454,36.4635,36.8284,595057.0
2023-08-24 10:00:00,43.4,43.41,43.25,43.36,324126.0,36.8284,36.8369,36.7011,36.7945,324126.0
2023-08-24 10:30:00,43.35,43.4,43.26,43.31,313172.0,36.786,36.8284,36.7096,36.7521,313172.0
2023-08-24 11:00:00,43.31,43.36,43.25,43.35,284628.0,36.7521,36.7945,36.7011,36.786,284628.0
2023-08-24 11:30:00,43.35,43.36,43.2,43.2,227264.0,36.786,36.7945,36.6587,36.6587,227264.0
2023-08-24 12:00:00,43.21,43.25,43.14,43.16,170031.0,36.6672,36.7011,36.6078,36.6248,170031.0
2023-08-24 12:30:00,43.16,43.17,43.09,43.11,152692.0,36.6248,36.6332,36.5654,36.5823,152692.0
2023-08-24 13:00:00,43.11,43.18,43.04,43.14,316778.0,36.5823,36.6417,36.5229,36.6078,316778.0
2023-08-24 13:30:00,43.14,43.24,43.13,43.22,395690.0,36.6078,36.6927,36.5993,36.6757,395690.0
2023-08-24 14:00:00,43.23,43.28,43.18,43.23,289692.0,36.6842,36.7266,36.6417,36.6842,289692.0
2023-08-24 14:30:00,43.22,43.35,43.22,43.33,355626.0,36.6757,36.786,36.6757,36.769,355626.0
2023-08-24 15:00:00,43.33,43.53,43.32,43.52,613836.0,36.769,36.9387,36.7605,36.9303,613836.0
2023-08-24 15:30:00,43.53,43.53,43.37,43.39,1877397.0,36.9387,36.9387,36.803,36.8199,1877397.0
2023-08-25 09:30:00,43.61,43.88,43.57,43.62,643877.0,37.0066,37.2357,36.9727,37.0151,643877.0
2023-08-25 10:00:00,43.61,43.7,43.44,43.48,380718.0,37.0066,37.083,36.8624,36.8963,380718.0
2023-08-25 10:30:00,43.47,43.54,43.43,43.5,248498.0,36.8878,36.9472,36.8539,36.9133,248498.0
2023-08-25 11:00:00,43.51,43.71,43.47,43.7,330687.0,36.9218,37.0915,36.8878,37.083,330687.0
2023-08-25 11:30:00,43.7,43.75,43.66,43.67,249728.0,37.083,37.1254,37.0491,37.0575,249728.0
2023-08-25 12:00:00,43.66,43.78,43.65,43.76,208759.0,37.0491,37.1509,37.0406,37.1339,208759.0
2023-08-25 12:30:00,43.76,43.83,43.68,43.68,306515.0,37.1339,37.1933,37.066,37.066,306515.0
2023-08-25 13:00:00,43.69,43.74,43.66,43.7,263863.0,37.0745,37.1169,37.0491,37.083,263863.0
2023-08-25 13:30:00,43.71,43.71,43.63,43.7,146596.0,37.0915,37.0915,37.0236,37.083,146596.0
2023-08-25 14:00:00,43.71,43.76,43.67,43.75,217921.0,37.0915,37.1339,37.0575,37.1254,217921.0
2023-08-25 14:30:00,43.75,43.8,43.72,43.77,307642.0,37.1254,37.1679,37.1,37.1424,307642.0
2023-08-25 15:00:00,43.78,43.82,43.74,43.8,370846.0,37.1509,37.1848,37.1169,37.1679,370846.0
2023-08-25 15:30:00,43.79,43.81,43.64,43.66,1309885.0,37.1594,37.1763,37.0321,37.0491,1309885.0
2023-08-28 09:30:00,43.74,44.1,43.74,44.08,576982.0,37.1169,37.4224,37.1169,37.4055,576982.0
2023-08-28 10:00:00,44.08,44.09,43.97,44.02,350182.0,37.4055,37.4139,37.3121,37.3545,350182.0
2023-08-28 10:30:00,44.02,44.04,43.97,43.97,227973.0,37.3545,37.3715,37.3121,37.3121,227973.0
2023-08-28 11:00:00,43.97,43.97,43.88,43.93,223216.0,37.3121,37.3121,37.2357,37.2782,223216.0
2023-08-28 11:30:00,43.93,43.96,43.88,43.96,199352.0,37.2782,37.3036,37.2357,37.3036,199352.0
2023-08-28 12:00:00,43.95,44.0,43.94,43.97,124658.0,37.2951,37.3376,37.2867,37.3121,124658.0
2023-08-28 12:30:00,43.96,43.99,43.93,43.98,151931.0,37.3036,37.3291,37.2782,37.3206,151931.0
2023-08-28 13:00:00,43.98,44.02,43.96,44.0,181310.0,37.3206,37.3545,37.3036,37.3376,181310.0
2023-08-28 13:30:00,44.0,44.08,43.98,43.98,266755.0,37.3376,37.4055,37.3206,37.3206,266755.0
2023-08-28 14:00:00,43.98,43.99,43.89,43.91,147759.0,37.3206,37.3291,37.2442,37.2612,147759.0
2023-08-28 14:30:00,43.9,43.96,43.89,43.91,462124.0,37.2527,37.3036,37.2442,37.2612,462124.0
2023-08-28 15:00:00,43.91,43.98,43.89,43.97,351603.0,37.2612,37.3206,37.2442,37.3121,351603.0
2023-08-28 15:30:00,43.97,44.03,43.92,43.97,742909.0,37.3121,37.363,37.2697,37.3121,742909.0
2023-08-29 09:30:00,44.04,44.1,43.9,43.91,599618.0,37.3715,37.4224,37.2527,37.2612,599618.0
2023-08-29 10:00:00,43.91,43.95,43.82,43.86,518885.0,37.2612,37.2951,37.1848,37.2188,518885.0
2023-08-29 10:30:00,43.87,43.88,43.6,43.65,570444.0,37.2273,37.2357,36.9981,37.0406,570444.0
2023-08-29 11:00:00,43.66,43.73,43.63,43.72,393804.0,37.0491,37.1085,37.0236,37.1,393804.0
2023-08-29 11:30:00,43.72,43.83,43.7,43.8,282474.0,37.1,37.1933,37.083,37.1679,282474.0
2023-08-29 12:00:00,43.79,43.94,43.77,43.92,267990.0,37.1594,37.2867,37.1424,37.2697,267990.0
2023-08-29 12:30:00,43.93,43.96,43.9,43.96,342618.0,37.2782,37.3036,37.2527,37.3036,342618.0
2023-08-29 13:00:00,43.96,44.04,43.95,44.02,230144.0,37.3036,37.3715,37.2951,37.3545,230144.0
2023-08-29 13:30:00,44.03,44.1,43.97,43.98,372984.0,37.363,37.4224,37.3121,37.3206,372984.0
2023-08-29 14:00:00,43.98,44.0,43.94,43.99,508585.0,37.3206,37.3376,37.2867,37.3291,508585.0
2023-08-29 14:30:00,43.99,44.14,43.98,44.12,594394.0,37.3291,37.4564,37.3206,37.4394,594394.0
2023-08-29 15:00:00,44.12,44.33,44.09,44.3,816280.0,37.4394,37.6176,37.4139,37.5921,816280.0
2023-08-29 15:30:00,44.3,44.32,44.19,44.22,1014381.0,37.5921,37.6091,37.4988,37.5243,1014381.0
2023-08-30 09:30:00,44.31,44.41,44.22,44.36,658294.0,37.6006,37.6855,37.5243,37.6431,658294.0
2023-08-30 10:00:00,44.35,44.39,44.27,44.28,253449.0,37.6346,37.6685,37.5667,37.5752,253449.0
2023-08-30 10:30:00,44.27,44.29,44.18,44.23,304690.0,37.5667,37.5837,37.4903,37.5327,304690.0
2023-08-30 11:00:00,44.23,44.27,44.21,44.26,251570.0,37.5327,37.5667,37.5158,37.5582,251570.0
2023-08-30 11:30:00,44.27,44.29,44.22,44.27,239246.0,37.5667,37.5837,37.5243,37.5667,239246.0
2023-08-30 12:00:00,44.27,44.39,44.25,44.34,283281.0,37.5667,37.6685,37.5497,37.6261,283281.0
2023-08-30 12:30:00,44.34,44.42,44.34,44.41,336610.0,37.6261,37.694,37.6261,37.6855,336610.0
2023-08-30 13:00:00,44.41,44.44,44.35,44.36,185904.0,37.6855,37.7109,37.6346,37.6431,185904.0
2023-08-30 13:30:00,44.36,44.38,44.32,44.34,184645.0,37.6431,37.66,37.6091,37.6261,184645.0
2023-08-30 14:00:00,44.34,44.42,44.33,44.38,154166.0,37.6261,37.694,37.6176,37.66,154166.0
2023-08-30 14:30:00,44.38,44.42,44.36,44.41,152143.0,37.66,37.694,37.6431,37.6855,152143.0
2023-08-30 15:00:00,44.41,44.48,44.4,44.48,227318.0,37.6855,37.7449,37.677,37.7449,227318.0
2023-08-30 15:30:00,44.48,44.55,44.43,44.53,830824.0,37.7449,37.8043,37.7025,37.7873,830824.0
2023-08-31 09:30:00,44.58,44.76,44.5,44.71,710080.0,37.8297,37.9825,37.7619,37.9401,710080.0
2023-08-31 10:00:00,44.71,44.71,44.54,44.55,278269.0,37.9401,37.9401,37.7958,37.8043,278269.0
2023-08-31 10:30:00,44.55,44.58,44.51,44.55,261538.0,37.8043,37.8297,37.7703,37.8043,261538.0
2023-08-31 11:00:00,44.55,44.61,44.53,44.61,205389.0,37.8043,37.8552,37.7873,37.8552,205389.0
2023-08-31 11:30:00,44.61,44.62,44.54,44.55,198357.0,37.8552,37.8637,37.7958,37.8043,198357.0
2023-08-31 12:00:00,44.55,44.63,44.53,44.57,205198.0,37.8043,37.8722,37.7873,37.8213,205198.0
2023-08-31 12:30:00,44.57,44.6,44.51,44.54,229312.0,37.8213,37.8467,37.7703,37.7958,229312.0
2023-08-31 13:00:00,44.54,44.59,44.52,44.57,110337.0,37.7958,37.8382,37.7788,37.8213,110337.0
2023-08-31 13:30:00,44.57,44.59,44.52,44.55,250131.0,37.8213,37.8382,37.7788,37.8043,250131.0
2023-08-31 14:00:00,44.55,44.59,44.54,44.58,152170.0,37.8043,37.8382,37.7958,37.8297,152170.0
2023-08-31 14:30:00,44.58,44.59,44.44,44.47,273011.0,37.8297,37.8382,37.7109,37.7364,273011.0
2023-08-31 15:00:00,44.48,44.5,44.35,44.35,368318.0,37.7449,37.7619,37.6346,37.6346,368318.0
2023-08-31 15:30:00,44.36,44.36,44.2,44.21,978617.0,37.6431,37.6431,37.5073,37.5158,978617.0
2023-09-01 09:30:00,44.44,44.52,44.37,44.46,444575.0,37.7109,37.7788,37.6515,37.7279,444575.0
2023-09-01 10:00:00,44.45,44.46,44.19,44.21,317330.0,37.7194,37.7279,37.4988,37.5158,317330.0
2023-09-01 10:30:00,44.21,44.23,44.15,44.22,373123.0,37.5158,37.5327,37.4649,37.5243,373123.0
2023-09-01 11:00:00,44.22,44.22,43.97,43.98,503559.0,37.5243,37.5243,37.3121,37.3206,503559.0
2023-09-01 11:30:00,43.98,44.0,43.85,43.88,424200.0,37.3206,37.3376,37.2103,37.2357,424200.0
2023-09-01 12:00:00,43.89,43.97,43.83,43.93,200041.0,37.2442,37.3121,37.1933,37.2782,200041.0
2023-09-01 12:30:00,43.93,44.01,43.9,43.98,225241.0,37.2782,37.3461,37.2527,37.3206,225241.0
2023-09-01 13:00:00,43.98,44.06,43.95,44.04,174659.0,37.3206,37.3885,37.2951,37.3715,174659.0
2023-09-01 13:30:00,44.04,44.09,44.02,44.07,371434.0,37.3715,37.4139,37.3545,37.397,371434.0
2023-09-01 14:00:00,44.08,44.17,44.05,44.17,257671.0,37.4055,37.4818,37.38,37.4818,257671.0
2023-09-01 14:30:00,44.16,44.19,44.13,44.19,205755.0,37.4733,37.4988,37.4479,37.4988,205755.0
2023-09-01 15:00:00,44.18,44.2,44.14,44.17,298675.0,37.4903,37.5073,37.4564,37.4818,298675.0
2023-09-01 15:30:00,44.16,44.19,44.09,44.11,686409.0,37.4733,37.4988,37.4139,37.4309,686409.0
2023-09-05 09:30:00,44.06,44.39,44.04,44.36,805241.0,37.3885,37.6685,37.3715,37.6431,805241.0
2023-09-05 10:00:00,44.36,44.47,44.18,44.26,450147.0,37.6431,37.7364,37.4903,37.5582,450147.0
2023-09-05 10:30:00,44.26,44.28,44.12,44.14,491068.0,37.5582,37.5752,37.4394,37.4564,491068.0
2023-09-05 11:00:00,44.14,44.17,44.08,44.13,402285.0,37.4564,37.4818,37.4055,37.4479,402285.0
2023-09-05 11:30:00,44.13,44.26,44.11,44.23,368007.0,37.4479,37.5582,37.4309,37.5327,368007.0
2023-09-05 12:00:00,44.23,44.32,44.21,44.26,293723.0,37.5327,37.6091,37.5158,37.5582,293723.0
2023-09-05 12:30:00,44.25,44.29,44.22,44.26,233857.0,37.5497,37.5837,37.5243,37.5582,233857.0
2023-09-05 13:00:00,44.26,44.26,44.16,44.17,252201.0,37.5582,37.5582,37.4733,37.4818,252201.0
2023-09-05 13:30:00,44.18,44.19,44.1,44.14,249475.0,37.4903,37.4988,37.4224,37.4564,249475.0
2023-09-05 14:00:00,44.14,44.16,44.09,44.1,292822.0,37.4564,37.4733,37.4139,37.4224,292822.0
2023-09-05 14:30:00,44.11,44.18,44.1,44.18,252286.0,37.4309,37.4903,37.4224,37.4903,252286.0
2023-09-05 15:00:00,44.18,44.21,44.11,44.2,443700.0,37.4903,37.5158,37.4309,37.5073,443700.0
2023-09-05 15:30:00,44.2,44.24,44.07,44.08,1259497.0,37.5073,37.5412,37.397,37.4055,1259497.0
2023-09-06 09:30:00,44.0,44.03,43.56,43.66,945654.0,37.3376,37.363,36.9642,37.0491,945654.0
2023-09-06 10:00:00,43.66,43.83,43.62,43.66,399617.0,37.0491,37.1933,37.0151,37.0491,399617.0
2023-09-06 10:30:00,43.67,43.74,43.66,43.72,316034.0,37.0575,37.1169,37.0491,37.1,316034.0
2023-09-06 11:00:00,43.72,43.77,43.63,43.63,304458.0,37.1,37.1424,37.0236,37.0236,304458.0
2023-09-06 11:30:00,43.63,43.64,43.57,43.61,350963.0,37.0236,37.0321,36.9727,37.0066,350963.0
2023-09-06 12:00:00,43.61,43.66,43.6,43.65,265795.0,37.0066,37.0491,36.9981,37.0406,265795.0
2023-09-06 12:30:00,43.65,43.69,43.5,43.52,317387.0,37.0406,37.0745,36.9133,36.9303,317387.0
2023-09-06 13:00:00,43.52,43.6,43.45,43.58,386579.0,36.9303,36.9981,36.8709,36.9812,386579.0
2023-09-06 13:30:00,43.59,43.67,43.53,43.65,318206.0,36.9897,37.0575,36.9387,37.0406,318206.0
2023-09-06 14:00:00,43.65,43.75,43.64,43.75,336094.0,37.0406,37.1254,37.0321,37.1254,336094.0
2023-09-06 14:30:00,43.75,43.8,43.68,43.75,321764.0,37.1254,37.1679,37.066,37.1254,321764.0
2023-09-06 15:00:00,43.75,43.75,43.61,43.69,530945.0,37.1254,37.1254,37.0066,37.0745,530945.0
2023-09-06 15:30:00,43.69,43.7,43.48,43.53,1842886.0,37.0745,37.083,36.8963,36.9387,1842886.0
2023-09-07 09:30:00,43.73,43.88,43.62,43.69,541732.0,37.1085,37.2357,37.0151,37.0745,541732.0
2023-09-07 10:00:00,43.69,43.71,43.43,43.43,512629.0,37.0745,37.0915,36.8539,36.8539,512629.0
2023-09-07 10:30:00,43.44,43.66,43.42,43.66,425066.0,36.8624,37.0491,36.8454,37.0491,425066.0
2023-09-07 11:00:00,43.66,43.66,43.55,43.63,326924.0,37.0491,37.0491,36.9557,37.0236,326924.0
2023-09-07 11:30:00,43.62,43.68,43.61,43.64,202064.0,37.0151,37.066,37.0066,37.0321,202064.0
2023-09-07 12:00:00,43.64,43.71,43.62,43.64,174109.0,37.0321,37.0915,37.0151,37.0321,174109.0
2023-09-07 12:30:00,43.65,43.65,43.6,43.63,180711.0,37.0406,37.0406,36.9981,37.0236,180711.0
2023-09-07 13:00:00,43.63,43.66,43.6,43.66,218990.0,37.0236,37.0491,36.9981,37.0491,218990.0
2023-09-07 13:30:00,43.67,43.67,43.59,43.62,312729.0,37.0575,37.0575,36.9897,37.0151,312729.0
2023-09-07 14:00:00,43.63,43.63,43.56,43.6,192577.0,37.0236,37.0236,36.9642,36.9981,192577.0
2023-09-07 14:30:00,43.59,43.63,43.56,43.62,293290.0,36.9897,37.0236,36.9642,37.0151,293290.0
2023-09-07 15:00:00,43.62,43.67,43.58,43.65,284006.0,37.0151,37.0575,36.9812,37.0406,284006.0
2023-09-07 15:30:00,43.65,43.74,43.63,43.73,878527.0,37.0406,37.1169,37.0236,37.1085,878527.0
2023-09-08 09:30:00,43.84,43.86,43.64,43.75,525679.0,37.2018,37.2188,37.0321,37.1254,525679.0
2023-09-08 10:00:00,43.76,43.84,43.73,43.8,491233.0,37.1339,37.2018,37.1085,37.1679,491233.0
2023-09-08 10:30:00,43.8,43.85,43.71,43.84,407465.0,37.1679,37.2103,37.0915,37.2018,407465.0
2023-09-08 11:00:00,43.85,43.86,43.76,43.76,317234.0,37.2103,37.2188,37.1339,37.1339,317234.0
2023-09-08 11:30:00,43.77,43.86,43.75,43.83,221292.0,37.1424,37.2188,37.1254,37.1933,221292.0
2023-09-08 12:00:00,43.83,43.89,43.81,43.89,271563.0,37.1933,37.2442,37.1763,37.2442,271563.0
2023-09-08 12:30:00,43.89,43.93,43.86,43.89,261303.0,37.2442,37.2782,37.2188,37.2442,261303.0
2023-09-08 13:00:00,43.9,43.95,43.87,43.94,231241.0,37.2527,37.2951,37.2273,37.2867,231241.0
2023-09-08 13:30:00,43.94,43.99,43.91,43.93,242150.0,37.2867,37.3291,37.2612,37.2782,242150.0
2023-09-08 14:00:00,43.93,43.97,43.92,43.95,155035.0,37.2782,37.3121,37.2697,37.2951,155035.0
2023-09-08 14:30:00,43.96,43.96,43.9,43.95,213305.0,37.3036,37.3036,37.2527,37.2951,213305.0
2023-09-08 15:00:00,43.95,43.96,43.91,43.93,280827.0,37.2951,37.3036,37.2612,37.2782,280827.0
2023-09-08 15:30:00,43.94,44.1,43.93,44.1,799591.0,37.2867,37.4224,37.2782,37.4224,799591.0
2023-09-11 09:30:00,44.22,44.44,44.18,44.4,1160159.0,37.5243,37.7109,37.4903,37.677,1160159.0
2023-09-11 10:00:00,44.41,44.6,44.36,44.59,841894.0,37.6855,37.8467,37.6431,37.8382,841894.0
2023-09-11 10:30:00,44.59,44.65,44.51,44.64,623192.0,37.8382,37.8892,37.7703,37.8807,623192.0
2023-09-11 11:00:00,44.64,44.69,44.56,44.68,457064.0,37.8807,37.9231,37.8128,37.9146,457064.0
2023-09-11 11:30:00,44.68,44.78,44.67,44.77,583158.0,37.9146,37.9995,37.9061,37.991,583158.0
2023-09-11 12:00:00,44.77,44.88,44.76,44.78,400100.0,37.991,38.0843,37.9825,37.9995,400100.0
2023-09-11 12:30:00,44.78,44.85,44.75,44.82,293052.0,37.9995,38.0589,37.974,38.0334,293052.0
2023-09-11 13:00:00,44.82,44.82,44.67,44.68,327302.0,38.0334,38.0334,37.9061,37.9146,327302.0
2023-09-11 13:30:00,44.67,44.68,44.51,44.54,311400.0,37.9061,37.9146,37.7703,37.7958,311400.0
2023-09-11 14:00:00,44.54,44.56,44.41,44.53,375245.0,37.7958,37.8128,37.6855,37.7873,375245.0
2023-09-11 14:30:00,44.53,44.58,44.49,44.52,338541.0,37.7873,37.8297,37.7534,37.7788,338541.0
2023-09-11 15:00:00,44.53,44.62,44.51,44.54,439851.0,37.7873,37.8637,37.7703,37.7958,439851.0
2023-09-11 15:30:00,44.54,44.54,44.41,44.46,1020751.0,37.7958,37.7958,37.6855,37.7279,1020751.0
2023-09-12 09:30:00,44.53,44.86,44.52,44.84,722326.0,37.7873,38.0674,37.7788,38.0504,722326.0
2023-09-12 10:00:00,44.84,44.95,44.75,44.91,471873.0,38.0504,38.1437,37.974,38.1098,471873.0
2023-09-12 10:30:00,44.92,44.95,44.86,44.9,464673.0,38.1183,38.1437,38.0674,38.1013,464673.0
2023-09-12 11:00:00,44.9,44.94,44.8,44.93,507976.0,38.1013,38.1352,38.0164,38.1268,507976.0
2023-09-12 11:30:00,44.94,44.96,44.88,44.96,299624.0,38.1352,38.1522,38.0843,38.1522,299624.0
2023-09-12 12:00:00,44.95,44.96,44.87,44.88,205429.0,38.1437,38.1522,38.0758,38.0843,205429.0
2023-09-12 12:30:00,44.89,44.95,44.88,44.94,156437.0,38.0928,38.1437,38.0843,38.1352,156437.0
2023-09-12 13:00:00,44.94,45.03,44.92,45.01,438355.0,38.1352,38.2116,38.1183,38.1946,438355.0
2023-09-12 13:30:00,45.01,45.02,44.96,44.98,221324.0,38.1946,38.2031,38.1522,38.1692,221324.0
2023-09-12 14:00:00,44.98,44.99,44.91,44.92,214837.0,38.1692,38.1777,38.1098,38.1183,214837.0
2023-09-12 14:30:00,44.93,44.93,44.84,44.87,290060.0,38.1268,38.1268,38.0504,38.0758,290060.0
2023-09-12 15:00:00,44.87,44.87,44.74,44.76,407771.0,38.0758,38.0758,37.9655,37.9825,407771.0
2023-09-12 15:30:00,44.76,44.88,44.74,44.87,889559.0,37.9825,38.0843,37.9655,38.0758,889559.0
2023-09-13 09:30:00,45.0,45.0,44.71,44.79,747642.0,38.1862,38.1862,37.9401,38.008,747642.0
2023-09-13 10:00:00,44.8,44.87,44.72,44.73,335432.0,38.0164,38.0758,37.9486,37.957,335432.0
2023-09-13 10:30:00,44.73,44.84,44.73,44.84,321072.0,37.957,38.0504,37.957,38.0504,321072.0
2023-09-13 11:00:00,44.84,44.9,44.83,44.87,222913.0,38.0504,38.1013,38.0419,38.0758,222913.0
2023-09-13 11:30:00,44.87,44.87,44.73,44.73,321380.0,38.0758,38.0758,37.957,37.957,321380.0
2023-09-13 12:00:00,44.73,44.74,44.6,44.69,328152.0,37.957,37.9655,37.8467,37.9231,328152.0
2023-09-13 12:30:00,44.69,44.73,44.64,44.72,270918.0,37.9231,37.957,37.8807,37.9486,270918.0
2023-09-13 13:00:00,44.72,44.75,44.69,44.73,196026.0,37.9486,37.974,37.9231,37.957,196026.0
2023-09-13 13:30:00,44.73,44.78,44.71,44.78,187016.0,37.957,37.9995,37.9401,37.9995,187016.0
2023-09-13 14:00:00,44.78,44.8,44.76,44.79,274752.0,37.9995,38.0164,37.9825,38.008,274752.0
2023-09-13 14:30:00,44.78,44.82,44.69,44.71,557592.0,37.9995,38.0334,37.9231,37.9401,557592.0
2023-09-13 15:00:00,44.72,44.73,44.62,44.72,412221.0,37.9486,37.957,37.8637,37.9486,412221.0
2023-09-13 15:30:00,44.72,44.79,44.69,44.73,1435299.0,37.9486,38.008,37.9231,37.957,1435299.0
2023-09-14 09:30:00,43.82,44.11,43.78,44.1,1045570.0,38.0112,38.2627,37.9765,38.254,1045570.0
2023-09-14 10:00:00,44.09,44.11,43.87,43.9,616316.0,38.2454,38.2627,38.0545,38.0806,616316.0
2023-09-14 10:30:00,43.89,43.93,43.7,43.73,459408.0,38.0719,38.1066,37.9071,37.9331,459408.0
2023-09-14 11:00:00,43.73,43.74,43.61,43.66,679767.0,37.9331,37.9418,37.829,37.8724,679767.0
2023-09-14 11:30:00,43.66,43.85,43.65,43.82,640213.0,37.8724,38.0372,37.8637,38.0112,640213.0
2023-09-14 12:00:00,43.82,43.87,43.79,43.82,336019.0,38.0112,38.0545,37.9851,38.0112,336019.0
2023-09-14 12:30:00,43.82,43.92,43.81,43.9,361158.0,38.0112,38.0979,38.0025,38.0806,361158.0
2023-09-14 13:00:00,43.9,44.01,43.89,43.98,337865.0,38.0806,38.176,38.0719,38.1499,337865.0
2023-09-14 13:30:00,43.97,43.98,43.92,43.95,247180.0,38.1413,38.1499,38.0979,38.1239,247180.0
2023-09-14 14:00:00,43.95,44.04,43.94,44.01,364422.0,38.1239,38.202,38.1152,38.176,364422.0
2023-09-14 14:30:00,44.01,44.07,44.0,44.02,300494.0,38.176,38.228,38.1673,38.1846,300494.0
2023-09-14 15:00:00,44.03,44.12,44.01,44.09,366655.0,38.1933,38.2714,38.176,38.2454,366655.0
2023-09-14 15:30:00,44.09,44.15,44.06,44.1,1072244.0,38.2454,38.2974,38.2193,38.254,1072244.0
2023-09-15 09:30:00,43.93,44.13,43.71,43.73,2599864.0,38.1066,38.2801,37.9157,37.9331,2599864.0
2023-09-15 10:00:00,43.73,43.9,43.73,43.86,416560.0,37.9331,38.0806,37.9331,38.0459,416560.0
2023-09-15 10:30:00,43.85,43.91,43.79,43.8,573460.0,38.0372,38.0892,37.9851,37.9938,573460.0
2023-09-15 11:00:00,43.8,43.89,43.74,43.88,1247975.0,37.9938,38.0719,37.9418,38.0632,1247975.0
2023-09-15 11:30:00,43.89,43.98,43.86,43.96,336039.0,38.0719,38.1499,38.0459,38.1326,336039.0
2023-09-15 12:00:00,43.96,44.01,43.94,43.98,295813.0,38.1326,38.176,38.1152,38.1499,295813.0
2023-09-15 12:30:00,43.99,43.99,43.93,43.94,449256.0,38.1586,38.1586,38.1066,38.1152,449256.0
2023-09-15 13:00:00,43.94,43.94,43.75,43.77,569856.0,38.1152,38.1152,37.9504,37.9678,569856.0
2023-09-15 13:30:00,43.77,43.81,43.71,43.8,674620.0,37.9678,38.0025,37.9157,37.9938,674620.0
2023-09-15 14:00:00,43.8,43.88,43.71,43.88,372634.0,37.9938,38.0632,37.9157,38.0632,372634.0
2023-09-15 14:30:00,43.87,44.06,43.87,44.05,472132.0,38.0545,38.2193,38.0545,38.2107,472132.0
2023-09-15 15:00:00,44.05,44.05,43.9,43.91,828702.0,38.2107,38.2107,38.0806,38.0892,828702.0
2023-09-15 15:30:00,43.91,43.93,43.49,43.5,2703314.0,38.0892,38.1066,37.7249,37.7336,2703314.0
2023-09-18 09:30:00,43.74,43.75,43.23,43.26,716633.0,37.9418,37.9504,37.4994,37.5254,716633.0
2023-09-18 10:00:00,43.25,43.43,43.25,43.41,423751.0,37.5167,37.6729,37.5167,37.6555,423751.0
2023-09-18 10:30:00,43.41,43.46,43.39,43.41,295697.0,37.6555,37.6989,37.6382,37.6555,295697.0
2023-09-18 11:00:00,43.4,43.43,43.33,43.43,332269.0,37.6468,37.6729,37.5861,37.6729,332269.0
2023-09-18 11:30:00,43.43,43.45,43.4,43.41,258080.0,37.6729,37.6902,37.6468,37.6555,258080.0
2023-09-18 12:00:00,43.41,43.45,43.38,43.41,307636.0,37.6555,37.6902,37.6295,37.6555,307636.0
2023-09-18 12:30:00,43.41,43.46,43.37,43.4,285166.0,37.6555,37.6989,37.6208,37.6468,285166.0
2023-09-18 13:00:00,43.4,43.46,43.38,43.41,334255.0,37.6468,37.6989,37.6295,37.6555,334255.0
2023-09-18 13:30:00,43.41,43.42,43.33,43.36,247525.0,37.6555,37.6642,37.5861,37.6121,247525.0
2023-09-18 14:00:00,43.36,43.36,43.31,43.31,269701.0,37.6121,37.6121,37.5688,37.5688,269701.0
2023-09-18 14:30:00,43.32,43.34,43.26,43.29,277263.0,37.5774,37.5948,37.5254,37.5514,277263.0
2023-09-18 15:00:00,43.29,43.29,43.24,43.27,338298.0,37.5514,37.5514,37.508,37.5341,338298.0
2023-09-18 15:30:00,43.27,43.41,43.26,43.35,1568408.0,37.5341,37.6555,37.5254,37.6035,1568408.0
2023-09-19 09:30:00,43.36,43.45,43.27,43.33,617749.0,37.6121,37.6902,37.5341,37.5861,617749.0
2023-09-19 10:00:00,43.33,43.33,43.24,43.27,312427.0,37.5861,37.5861,37.508,37.5341,312427.0
2023-09-19 10:30:00,43.28,43.29,43.16,43.19,355126.0,37.5427,37.5514,37.4386,37.4647,355126.0
2023-09-19 11:00:00,43.19,43.19,43.09,43.13,241958.0,37.4647,37.4647,37.3779,37.4126,241958.0
2023-09-19 11:30:00,43.13,43.2,43.12,43.16,283602.0,37.4126,37.4733,37.404,37.4386,283602.0
2023-09-19 12:00:00,43.16,43.2,43.13,43.15,195763.0,37.4386,37.4733,37.4126,37.43,195763.0
2023-09-19 12:30:00,43.16,43.17,43.05,43.13,297478.0,37.4386,37.4473,37.3432,37.4126,297478.0
2023-09-19 13:00:00,43.13,43.2,43.11,43.18,159801.0,37.4126,37.4733,37.3953,37.456,159801.0
2023-09-19 13:30:00,43.17,43.18,43.13,43.16,161028.0,37.4473,37.456,37.4126,37.4386,161028.0
2023-09-19 14:00:00,43.16,43.17,43.08,43.09,379375.0,37.4386,37.4473,37.3693,37.3779,379375.0
2023-09-19 14:30:00,43.08,43.27,43.08,43.23,900158.0,37.3693,37.5341,37.3693,37.4994,900158.0
2023-09-19 15:00:00,43.23,43.27,43.08,43.09,359095.0,37.4994,37.5341,37.3693,37.3779,359095.0
2023-09-19 15:30:00,43.09,43.15,42.99,43.05,1785406.0,37.3779,37.43,37.2912,37.3432,1785406.0
2023-09-20 09:30:00,43.15,43.24,43.04,43.09,359906.0,37.43,37.508,37.3346,37.3779,359906.0
2023-09-20 10:00:00,43.09,43.28,43.09,43.26,306770.0,37.3779,37.5427,37.3779,37.5254,306770.0
2023-09-20 10:30:00,43.26,43.29,43.21,43.27,317435.0,37.5254,37.5514,37.482,37.5341,317435.0
2023-09-20 11:00:00,43.27,43.34,43.27,43.31,194732.0,37.5341,37.5948,37.5341,37.5688,194732.0
2023-09-20 11:30:00,43.31,43.38,43.29,43.34,183657.0,37.5688,37.6295,37.5514,37.5948,183657.0
2023-09-20 12:00:00,43.35,43.43,43.33,43.42,187870.0,37.6035,37.6729,37.5861,37.6642,187870.0
2023-09-20 12:30:00,43.41,43.43,43.39,43.4,140707.0,37.6555,37.6729,37.6382,37.6468,140707.0
2023-09-20 13:00:00,43.39,43.42,43.38,43.41,171219.0,37.6382,37.6642,37.6295,37.6555,171219.0
2023-09-20 13:30:00,43.4,43.44,43.37,43.41,123463.0,37.6468,37.6815,37.6208,37.6555,123463.0
2023-09-20 14:00:00,43.41,43.41,43.24,43.24,273535.0,37.6555,37.6555,37.508,37.508,273535.0
2023-09-20 14:30:00,43.24,43.29,43.08,43.08,442332.0,37.508,37.5514,37.3693,37.3693,442332.0
2023-09-20 15:00:00,43.09,43.24,43.07,43.22,377222.0,37.3779,37.508,37.3606,37.4907,377222.0
2023-09-20 15:30:00,43.22,43.22,43.01,43.03,851950.0,37.4907,37.4907,37.3085,37.3259,851950.0
2023-09-21 09:30:00,43.0,43.1,42.7,42.93,587940.0,37.2999,37.3866,37.0396,37.2391,587940.0
2023-09-21 10:00:00,42.94,43.04,42.84,42.97,309870.0,37.2478,37.3346,37.1611,37.2738,309870.0
2023-09-21 10:30:00,42.98,42.98,42.82,42.88,298934.0,37.2825,37.2825,37.1437,37.1958,298934.0
2023-09-21 11:00:00,42.89,43.01,42.88,42.99,264250.0,37.2044,37.3085,37.1958,37.2912,264250.0
2023-09-21 11:30:00,43.0,43.02,42.91,42.91,233120.0,37.2999,37.3172,37.2218,37.2218,233120.0
2023-09-21 12:00:00,42.91,42.94,42.85,42.88,214090.0,37.2218,37.2478,37.1697,37.1958,214090.0
2023-09-21 12:30:00,42.87,42.92,42.86,42.89,173047.0,37.1871,37.2305,37.1784,37.2044,173047.0
2023-09-21 13:00:00,42.89,43.0,42.85,42.98,197097.0,37.2044,37.2999,37.1697,37.2825,197097.0
2023-09-21 13:30:00,42.99,43.01,42.96,42.97,167620.0,37.2912,37.3085,37.2652,37.2738,167620.0
2023-09-21 14:00:00,42.97,43.0,42.95,42.97,190902.0,37.2738,37.2999,37.2565,37.2738,190902.0
2023-09-21 14:30:00,42.97,43.06,42.96,43.06,273762.0,37.2738,37.3519,37.2652,37.3519,273762.0
2023-09-21 15:00:00,43.06,43.11,42.98,42.98,404689.0,37.3519,37.3953,37.2825,37.2825,404689.0
2023-09-21 15:30:00,42.98,42.99,42.86,42.91,1068798.0,37.2825,37.2912,37.1784,37.2218,1068798.0
2023-09-22 09:30:00,42.85,42.94,42.7,42.73,403404.0,37.1697,37.2478,37.0396,37.0656,403404.0
2023-09-22 10:00:00,42.73,42.79,42.68,42.75,267697.0,37.0656,37.1177,37.0223,37.083,267697.0
2023-09-22 10:30:00,42.75,42.79,42.67,42.68,257723.0,37.083,37.1177,37.0136,37.0223,257723.0
2023-09-22 11:00:00,42.68,42.68,42.59,42.67,322057.0,37.0223,37.0223,36.9442,37.0136,322057.0
2023-09-22 11:30:00,42.67,42.68,42.56,42.57,314828.0,37.0136,37.0223,36.9182,36.9269,314828.0
2023-09-22 12:00:00,42.57,42.6,42.52,42.56,363060.0,36.9269,36.9529,36.8835,36.9182,363060.0
2023-09-22 12:30:00,42.55,42.67,42.52,42.55,449483.0,36.9095,37.0136,36.8835,36.9095,449483.0
2023-09-22 13:00:00,42.56,42.6,42.49,42.52,636758.0,36.9182,36.9529,36.8575,36.8835,636758.0
2023-09-22 13:30:00,42.51,42.6,42.44,42.59,369528.0,36.8748,36.9529,36.8141,36.9442,369528.0
2023-09-22 14:00:00,42.59,42.62,42.51,42.55,266950.0,36.9442,36.9702,36.8748,36.9095,266950.0
2023-09-22 14:30:00,42.54,42.54,42.42,42.44,318094.0,36.9008,36.9008,36.7967,36.8141,318094.0
2023-09-22 15:00:00,42.44,42.56,42.43,42.47,824226.0,36.8141,36.9182,36.8054,36.8401,824226.0
2023-09-22 15:30:00,42.46,42.49,42.3,42.33,1316591.0,36.8314,36.8575,36.6927,36.7187,1316591.0
2023-09-25 09:30:00,42.21,42.21,41.96,42.19,713250.0,36.6146,36.6146,36.3977,36.5972,713250.0
2023-09-25 10:00:00,42.18,42.31,42.17,42.23,351119.0,36.5886,36.7013,36.5799,36.6319,351119.0
2023-09-25 10:30:00,42.23,42.29,42.12,42.15,317667.0,36.6319,36.684,36.5365,36.5625,317667.0
2023-09-25 11:00:00,42.14,42.19,42.07,42.13,329700.0,36.5539,36.5972,36.4931,36.5452,329700.0
2023-09-25 11:30:00,42.13,42.13,42.02,42.02,232043.0,36.5452,36.5452,36.4498,36.4498,232043.0
2023-09-25 12:00:00,42.02,42.09,42.01,42.08,509734.0,36.4498,36.5105,36.4411,36.5018,509734.0
2023-09-25 12:30:00,42.07,42.12,42.02,42.02,199509.0,36.4931,36.5365,36.4498,36.4498,199509.0
2023-09-25 13:00:00,42.02,42.09,42.01,42.02,237382.0,36.4498,36.5105,36.4411,36.4498,237382.0
2023-09-25 13:30:00,42.01,42.02,41.92,42.02,429516.0,36.4411,36.4498,36.363,36.4498,429516.0
2023-09-25 14:00:00,42.02,42.05,41.96,41.98,189598.0,36.4498,36.4758,36.3977,36.4151,189598.0
2023-09-25 14:30:00,41.98,42.02,41.94,41.94,203800.0,36.4151,36.4498,36.3804,36.3804,203800.0
2023-09-25 15:00:00,41.95,42.04,41.89,42.01,332212.0,36.389,36.4671,36.337,36.4411,332212.0
2023-09-25 15:30:00,42.02,42.1,42.01,42.09,598308.0,36.4498,36.5192,36.4411,36.5105,598308.0
2023-09-26 09:30:00,42.09,42.19,42.03,42.14,545360.0,36.5105,36.5972,36.4584,36.5539,545360.0
2023-09-26 10:00:00,42.14,42.16,41.9,41.99,449048.0,36.5539,36.5712,36.3457,36.4237,449048.0
2023-09-26 10:30:00,41.98,42.04,41.92,42.02,198160.0,36.4151,36.4671,36.363,36.4498,198160.0
2023-09-26 11:00:00,42.02,42.06,41.94,41.95,184334.0,36.4498,36.4845,36.3804,36.389,184334.0
2023-09-26 11:30:00,41.95,42.05,41.94,42.04,215365.0,36.389,36.4758,36.3804,36.4671,215365.0
2023-09-26 12:00:00,42.04,42.06,41.99,42.02,203800.0,36.4671,36.4845,36.4237,36.4498,203800.0
2023-09-26 12:30:00,42.01,42.01,41.95,41.96,270243.0,36.4411,36.4411,36.389,36.3977,270243.0
2023-09-26 13:00:00,41.95,42.02,41.94,41.97,264420.0,36.389,36.4498,36.3804,36.4064,264420.0
2023-09-26 13:30:00,41.97,41.97,41.85,41.88,396757.0,36.4064,36.4064,36.3023,36.3283,396757.0
2023-09-26 14:00:00,41.88,41.95,41.86,41.89,269962.0,36.3283,36.389,36.311,36.337,269962.0
2023-09-26 14:30:00,41.89,41.91,41.86,41.89,237383.0,36.337,36.3543,36.311,36.337,237383.0
2023-09-26 15:00:00,41.9,41.99,41.86,41.88,384660.0,36.3457,36.4237,36.311,36.3283,384660.0
2023-09-26 15:30:00,41.88,41.96,41.86,41.9,857668.0,36.3283,36.3977,36.311,36.3457,857668.0
2023-09-27 09:30:00,41.91,42.0,41.86,41.92,421458.0,36.3543,36.4324,36.311,36.363,421458.0
2023-09-27 10:00:00,41.92,41.94,41.82,41.85,319000.0,36.363,36.3804,36.2763,36.3023,319000.0
2023-09-27 10:30:00,41.86,41.9,41.8,41.8,247115.0,36.311,36.3457,36.2589,36.2589,247115.0
2023-09-27 11:00:00,41.8,41.92,41.78,41.91,276211.0,36.2589,36.363,36.2416,36.3543,276211.0
2023-09-27 11:30:00,41.91,41.96,41.88,41.89,183783.0,36.3543,36.3977,36.3283,36.337,183783.0
2023-09-27 12:00:00,41.89,41.94,41.85,41.94,171989.0,36.337,36.3804,36.3023,36.3804,171989.0
2023-09-27 12:30:00,41.94,42.01,41.92,41.94,284178.0,36.3804,36.4411,36.363,36.3804,284178.0
2023-09-27 13:00:00,41.94,41.95,41.7,41.73,319106.0,36.3804,36.389,36.1722,36.1982,319106.0
2023-09-27 13:30:00,41.72,41.72,41.59,41.71,408503.0,36.1895,36.1895,36.0768,36.1809,408503.0
2023-09-27 14:00:00,41.71,41.84,41.7,41.83,364637.0,36.1809,36.2936,36.1722,36.285,364637.0
2023-09-27 14:30:00,41.83,42.01,41.83,41.89,431296.0,36.285,36.4411,36.285,36.337,431296.0
2023-09-27 15:00:00,41.89,41.97,41.82,41.89,308937.0,36.337,36.4064,36.2763,36.337,308937.0
2023-09-27 15:30:00,41.89,41.91,41.72,41.91,911709.0,36.337,36.3543,36.1895,36.3543,911709.0
2023-09-28 09:30:00,41.99,42.13,41.77,41.97,441117.0,36.4237,36.5452,36.2329,36.4064,441117.0
2023-09-28 10:00:00,41.97,41.98,41.86,41.94,235619.0,36.4064,36.4151,36.311,36.3804,235619.0
2023-09-28 10:30:00,41.94,42.09,41.91,42.07,367370.0,36.3804,36.5105,36.3543,36.4931,367370.0
2023-09-28 11:00:00,42.06,42.17,42.06,42.14,284921.0,36.4845,36.5799,36.4845,36.5539,284921.0
2023-09-28 11:30:00,42.14,42.22,42.12,42.14,293101.0,36.5539,36.6233,36.5365,36.5539,293101.0
2023-09-28 12:00:00,42.15,42.17,42.02,42.16,212730.0,36.5625,36.5799,36.4498,36.5712,212730.0
2023-09-28 12:30:00,42.17,42.17,42.1,42.14,167682.0,36.5799,36.5799,36.5192,36.5539,167682.0
2023-09-28 13:00:00,42.13,42.15,42.08,42.09,222516.0,36.5452,36.5625,36.5018,36.5105,222516.0
2023-09-28 13:30:00,42.09,42.12,42.02,42.12,169789.0,36.5105,36.5365,36.4498,36.5365,169789.0
2023-09-28 14:00:00,42.12,42.18,42.11,42.16,222659.0,36.5365,36.5886,36.5278,36.5712,222659.0
2023-09-28 14:30:00,42.16,42.16,42.05,42.11,315982.0,36.5712,36.5712,36.4758,36.5278,315982.0
2023-09-28 15:00:00,42.11,42.24,42.09,42.24,284837.0,36.5278,36.6406,36.5105,36.6406,284837.0
2023-09-28 15:30:00,42.23,42.24,42.09,42.15,786995.0,36.6319,36.6406,36.5105,36.5625,786995.0
2023-09-29 09:30:00,42.25,42.31,42.05,42.1,372824.0,36.6493,36.7013,36.4758,36.5192,372824.0
2023-09-29 10:00:00,42.1,42.27,42.06,42.27,214150.0,36.5192,36.6666,36.4845,36.6666,214150.0
2023-09-29 10:30:00,42.27,42.31,42.23,42.3,196579.0,36.6666,36.7013,36.6319,36.6927,196579.0
2023-09-29 11:00:00,42.3,42.38,42.22,42.33,235844.0,36.6927,36.762,36.6233,36.7187,235844.0
2023-09-29 11:30:00,42.32,42.35,42.22,42.24,152823.0,36.71,36.736,36.6233,36.6406,152823.0
2023-09-29 12:00:00,42.25,42.31,42.19,42.21,177466.0,36.6493,36.7013,36.5972,36.6146,177466.0
2023-09-29 12:30:00,42.21,42.24,42.13,42.16,135915.0,36.6146,36.6406,36.5452,36.5712,135915.0
2023-09-29 13:00:00,42.16,42.16,42.06,42.08,203236.0,36.5712,36.5712,36.4845,36.5018,203236.0
2023-09-29 13:30:00,42.08,42.09,41.95,41.95,280948.0,36.5018,36.5105,36.389,36.389,280948.0
2023-09-29 14:00:00,41.95,42.03,41.92,41.99,281382.0,36.389,36.4584,36.363,36.4237,281382.0
2023-09-29 14:30:00,41.99,42.11,41.93,42.08,220662.0,36.4237,36.5278,36.3717,36.5018,220662.0
2023-09-29 15:00:00,42.08,42.11,41.97,42.04,319689.0,36.5018,36.5278,36.4064,36.4671,319689.0
2023-09-29 15:30:00,42.04,42.13,41.92,42.06,1029423.0,36.4671,36.5452,36.363,36.4845,1029423.0
2023-10-02 09:30:00,42.02,42.04,41.71,41.84,545220.0,36.4498,36.4671,36.1809,36.2936,545220.0
2023-10-02 10:00:00,41.83,41.88,41.77,41.81,319098.0,36.285,36.3283,36.2329,36.2676,319098.0
2023-10-02 10:30:00,41.8,41.81,41.65,41.77,304909.0,36.2589,36.2676,36.1288,36.2329,304909.0
2023-10-02 11:00:00,41.77,41.81,41.66,41.69,288876.0,36.2329,36.2676,36.1375,36.1635,288876.0
2023-10-02 11:30:00,41.7,41.71,41.5,41.53,343471.0,36.1722,36.1809,35.9987,36.0247,343471.0
2023-10-02 12:00:00,41.54,41.57,41.51,41.54,214843.0,36.0334,36.0594,36.0074,36.0334,214843.0
2023-10-02 12:30:00,41.53,41.56,41.38,41.46,450337.0,36.0247,36.0507,35.8946,35.964,450337.0
2023-10-02 13:00:00,41.46,41.59,41.46,41.58,225698.0,35.964,36.0768,35.964,36.0681,225698.0
2023-10-02 13:30:00,41.58,41.58,41.45,41.52,186090.0,36.0681,36.0681,35.9553,36.016,186090.0
2023-10-02 14:00:00,41.52,41.66,41.42,41.43,325452.0,36.016,36.1375,35.9293,35.938,325452.0
2023-10-02 14:30:00,41.43,41.52,41.42,41.47,237799.0,35.938,36.016,35.9293,35.9727,237799.0
2023-10-02 15:00:00,41.46,41.56,41.43,41.5,333801.0,35.964,36.0507,35.938,35.9987,333801.0
2023-10-02 15:30:00,41.49,41.58,41.42,41.58,1017579.0,35.99,36.0681,35.9293,36.0681,1017579.0
2023-10-03 09:30:00,41.36,41.4,41.21,41.31,803631.0,35.8773,35.912,35.7471,35.8339,803631.0
2023-10-03 10:00:00,41.3,41.31,41.1,41.14,510589.0,35.8252,35.8339,35.6517,35.6864,510589.0
2023-10-03 10:30:00,41.13,41.19,41.05,41.17,564957.0,35.6777,35.7298,35.6084,35.7124,564957.0
2023-10-03 11:00:00,41.17,41.21,41.1,41.13,354909.0,35.7124,35.7471,35.6517,35.6777,354909.0
2023-10-03 11:30:00,41.13,41.14,41.02,41.08,398711.0,35.6777,35.6864,35.5823,35.6344,398711.0
2023-10-03 12:00:00,41.08,41.11,40.95,41.01,740540.0,35.6344,35.6604,35.5216,35.5737,740540.0
2023-10-03 12:30:00,41.01,41.03,40.91,40.96,315294.0,35.5737,35.591,35.4869,35.5303,315294.0
2023-10-03 13:00:00,40.96,41.13,40.95,41.09,311270.0,35.5303,35.6777,35.5216,35.643,311270.0
2023-10-03 13:30:00,41.09,41.1,40.95,40.97,434849.0,35.643,35.6517,35.5216,35.539,434849.0
2023-10-03 14:00:00,40.96,41.0,40.94,40.97,393095.0,35.5303,35.565,35.5129,35.539,393095.0
2023-10-03 14:30:00,40.97,41.05,40.95,41.01,331542.0,35.539,35.6084,35.5216,35.5737,331542.0
2023-10-03 15:00:00,41.01,41.06,40.96,41.04,359370.0,35.5737,35.617,35.5303,35.5997,359370.0
2023-10-03 15:30:00,41.05,41.15,40.99,41.15,1182780.0,35.6084,35.6951,35.5563,35.6951,1182780.0
2023-10-04 09:30:00,41.15,41.33,41.11,41.28,585566.0,35.6951,35.8512,35.6604,35.8079,585566.0
2023-10-04 10:00:00,41.27,41.31,41.19,41.22,310801.0,35.7992,35.8339,35.7298,35.7558,310801.0
2023-10-04 10:30:00,41.22,41.22,40.98,41.06,323723.0,35.7558,35.7558,35.5476,35.617,323723.0
2023-10-04 11:00:00,41.06,41.25,41.03,41.24,399531.0,35.617,35.7818,35.591,35.7732,399531.0
2023-10-04 11:30:00,41.25,41.26,41.1,41.24,240989.0,35.7818,35.7905,35.6517,35.7732,240989.0
2023-10-04 12:00:00,41.24,41.35,41.22,41.32,261563.0,35.7732,35.8686,35.7558,35.8426,261563.0
2023-10-04 12:30:00,41.32,41.39,41.23,41.25,322105.0,35.8426,35.9033,35.7645,35.7818,322105.0
2023-10-04 13:00:00,41.24,41.29,41.17,41.18,244540.0,35.7732,35.8165,35.7124,35.7211,244540.0
2023-10-04 13:30:00,41.18,41.2,41.14,41.19,174029.0,35.7211,35.7385,35.6864,35.7298,174029.0
2023-10-04 14:00:00,41.18,41.29,41.14,41.27,331837.0,35.7211,35.8165,35.6864,35.7992,331837.0
2023-10-04 14:30:00,41.27,41.39,41.27,41.39,189273.0,35.7992,35.9033,35.7992,35.9033,189273.0
2023-10-04 15:00:00,41.39,41.56,41.38,41.55,385343.0,35.9033,36.0507,35.8946,36.0421,385343.0
2023-10-04 15:30:00,41.55,41.71,41.54,41.64,1520650.0,36.0421,36.1809,36.0334,36.1201,1520650.0
2023-10-05 09:30:00,41.77,42.14,41.77,42.09,987951.0,36.2329,36.5539,36.2329,36.5105,987951.0
2023-10-05 10:00:00,42.09,42.1,41.82,41.88,385098.0,36.5105,36.5192,36.2763,36.3283,385098.0
2023-10-05 10:30:00,41.88,41.91,41.81,41.9,441633.0,36.3283,36.3543,36.2676,36.3457,441633.0
2023-10-05 11:00:00,41.89,41.92,41.81,41.84,217889.0,36.337,36.363,36.2676,36.2936,217889.0
2023-10-05 11:30:00,41.84,41.85,41.69,41.75,264009.0,36.2936,36.3023,36.1635,36.2156,264009.0
2023-10-05 12:00:00,41.76,41.76,41.68,41.71,188094.0,36.2242,36.2242,36.1548,36.1809,188094.0
2023-10-05 12:30:00,41.72,41.75,41.67,41.75,184972.0,36.1895,36.2156,36.1462,36.2156,184972.0
2023-10-05 13:00:00,41.75,41.77,41.7,41.73,126482.0,36.2156,36.2329,36.1722,36.1982,126482.0
2023-10-05 13:30:00,41.73,41.87,41.71,41.84,242355.0,36.1982,36.3197,36.1809,36.2936,242355.0
2023-10-05 14:00:00,41.85,41.89,41.82,41.85,229974.0,36.3023,36.337,36.2763,36.3023,229974.0
2023-10-05 14:30:00,41.86,41.96,41.84,41.95,346970.0,36.311,36.3977,36.2936,36.389,346970.0
2023-10-05 15:00:00,41.96,41.98,41.89,41.97,461920.0,36.3977,36.4151,36.337,36.4064,461920.0
2023-10-05 15:30:00,41.98,42.01,41.89,41.99,1311939.0,36.4151,36.4411,36.337,36.4237,1311939.0
2023-10-06 09:30:00,41.73,41.93,41.53,41.68,1119850.0,36.1982,36.3717,36.0247,36.1548,1119850.0
2023-10-06 10:00:00,41.68,41.73,41.47,41.52,907412.0,36.1548,36.1982,35.9727,36.016,907412.0
2023-10-06 10:30:00,41.53,42.02,41.52,41.85,1104236.0,36.0247,36.4498,36.016,36.3023,1104236.0
2023-10-06 11:00:00,41.86,42.05,41.84,42.02,594650.0,36.311,36.4758,36.2936,36.4498,594650.0
2023-10-06 11:30:00,42.02,42.22,41.99,42.2,362338.0,36.4498,36.6233,36.4237,36.6059,362338.0
2023-10-06 12:00:00,42.2,42.21,41.96,41.98,447684.0,36.6059,36.6146,36.3977,36.4151,447684.0
2023-10-06 12:30:00,41.98,42.04,41.88,41.93,373889.0,36.4151,36.4671,36.3283,36.3717,373889.0
2023-10-06 13:00:00,41.93,42.12,41.92,42.08,331232.0,36.3717,36.5365,36.363,36.5018,331232.0
2023-10-06 13:30:00,42.08,42.12,42.0,42.04,310734.0,36.5018,36.5365,36.4324,36.4671,310734.0
2023-10-06 14:00:00,42.03,42.13,41.99,42.13,288238.0,36.4584,36.5452,36.4237,36.5452,288238.0
2023-10-06 14:30:00,42.13,42.2,42.11,42.17,294646.0,36.5452,36.6059,36.5278,36.5799,294646.0
2023-10-06 15:00:00,42.17,42.25,42.08,42.16,435045.0,36.5799,36.6493,36.5018,36.5712,435045.0
2023-10-06 15:30:00,42.16,42.17,42.01,42.07,1184611.0,36.5712,36.5799,36.4411,36.4931,1184611.0
2023-10-09 09:30:00,42.0,42.35,42.0,42.32,622644.0,36.4324,36.736,36.4324,36.71,622644.0
2023-10-09 10:00:00,42.32,42.35,42.12,42.17,354246.0,36.71,36.736,36.5365,36.5799,354246.0
2023-10-09 10:30:00,42.17,42.47,42.17,42.28,512823.0,36.5799,36.8401,36.5799,36.6753,512823.0
2023-10-09 11:00:00,42.28,42.46,42.28,42.4,358937.0,36.6753,36.8314,36.6753,36.7794,358937.0
2023-10-09 11:30:00,42.4,42.44,42.32,42.41,205288.0,36.7794,36.8141,36.71,36.7881,205288.0
2023-10-09 12:00:00,42.41,42.44,42.35,42.37,181386.0,36.7881,36.8141,36.736,36.7534,181386.0
2023-10-09 12:30:00,42.37,42.39,42.28,42.33,181978.0,36.7534,36.7707,36.6753,36.7187,181978.0
2023-10-09 13:00:00,42.33,42.4,42.3,42.39,143557.0,36.7187,36.7794,36.6927,36.7707,143557.0
2023-10-09 13:30:00,42.4,42.63,42.39,42.63,329705.0,36.7794,36.9789,36.7707,36.9789,329705.0
2023-10-09 14:00:00,42.63,42.71,42.62,42.65,315119.0,36.9789,37.0483,36.9702,36.9963,315119.0
2023-10-09 14:30:00,42.65,42.7,42.61,42.69,166161.0,36.9963,37.0396,36.9616,37.031,166161.0
2023-10-09 15:00:00,42.69,42.7,42.62,42.67,259705.0,37.031,37.0396,36.9702,37.0136,259705.0
2023-10-09 15:30:00,42.66,42.73,42.62,42.69,796700.0,37.0049,37.0656,36.9702,37.031,796700.0
2023-10-10 09:30:00,43.29,43.52,43.06,43.22,2080283.0,37.5514,37.7509,37.3519,37.4907,2080283.0
2023-10-10 10:00:00,43.23,43.44,43.18,43.26,465008.0,37.4994,37.6815,37.456,37.5254,465008.0
2023-10-10 10:30:00,43.27,43.28,43.07,43.07,630322.0,37.5341,37.5427,37.3606,37.3606,630322.0
2023-10-10 11:00:00,43.07,43.26,43.06,43.17,502138.0,37.3606,37.5254,37.3519,37.4473,502138.0
2023-10-10 11:30:00,43.18,43.27,43.14,43.2,422638.0,37.456,37.5341,37.4213,37.4733,422638.0
2023-10-10 12:00:00,43.2,43.22,43.12,43.13,285214.0,37.4733,37.4907,37.404,37.4126,285214.0
2023-10-10 12:30:00,43.13,43.15,42.88,42.94,478135.0,37.4126,37.43,37.1958,37.2478,478135.0
2023-10-10 13:00:00,42.94,42.95,42.8,42.81,380473.0,37.2478,37.2565,37.1264,37.135,380473.0
2023-10-10 13:30:00,42.8,42.81,42.71,42.8,443701.0,37.1264,37.135,37.0483,37.1264,443701.0
2023-10-10 14:00:00,42.8,42.82,42.65,42.69,345670.0,37.1264,37.1437,36.9963,37.031,345670.0
2023-10-10 14:30:00,42.7,42.74,42.55,42.58,379056.0,37.0396,37.0743,36.9095,36.9355,379056.0
2023-10-10 15:00:00,42.58,42.65,42.53,42.54,450048.0,36.9355,36.9963,36.8922,36.9008,450048.0
2023-10-10 15:30:00,42.53,42.58,42.47,42.49,1135188.0,36.8922,36.9355,36.8401,36.8575,1135188.0
2023-10-11 09:30:00,42.64,42.74,42.57,42.61,406192.0,36.9876,37.0743,36.9269,36.9616,406192.0
2023-10-11 10:00:00,42.61,42.81,42.59,42.76,518881.0,36.9616,37.135,36.9442,37.0917,518881.0
2023-10-11 10:30:00,42.76,42.85,42.59,42.63,658771.0,37.0917,37.1697,36.9442,36.9789,658771.0
2023-10-11 11:00:00,42.63,42.71,42.49,42.67,496760.0,36.9789,37.0483,36.8575,37.0136,496760.0
2023-10-11 11:30:00,42.67,42.73,42.59,42.68,470714.0,37.0136,37.0656,36.9442,37.0223,470714.0
2023-10-11 12:00:00,42.67,42.68,42.36,42.4,285536.0,37.0136,37.0223,36.7447,36.7794,285536.0
2023-10-11 12:30:00,42.4,42.53,42.39,42.5,262463.0,36.7794,36.8922,36.7707,36.8661,262463.0
2023-10-11 13:00:00,42.5,42.63,42.48,42.54,302591.0,36.8661,36.9789,36.8488,36.9008,302591.0
2023-10-11 13:30:00,42.54,42.6,42.49,42.5,163787.0,36.9008,36.9529,36.8575,36.8661,163787.0
2023-10-11 14:00:00,42.5,42.64,42.5,42.59,192124.0,36.8661,36.9876,36.8661,36.9442,192124.0
2023-10-11 14:30:00,42.59,42.63,42.56,42.59,190535.0,36.9442,36.9789,36.9182,36.9442,190535.0
2023-10-11 15:00:00,42.59,42.62,42.54,42.55,226407.0,36.9442,36.9702,36.9008,36.9095,226407.0
2023-10-11 15:30:00,42.55,42.6,42.48,42.56,905143.0,36.9095,36.9529,36.8488,36.9182,905143.0
2023-10-12 09:30:00,42.63,42.71,42.41,42.43,405048.0,36.9789,37.0483,36.7881,36.8054,405048.0
2023-10-12 10:00:00,42.42,42.46,42.28,42.34,399302.0,36.7967,36.8314,36.6753,36.7273,399302.0
2023-10-12 10:30:00,42.35,42.37,42.14,42.25,339780.0,36.736,36.7534,36.5539,36.6493,339780.0
2023-10-12 11:00:00,42.24,42.31,42.17,42.28,429469.0,36.6406,36.7013,36.5799,36.6753,429469.0
2023-10-12 11:30:00,42.28,42.29,41.83,42.05,962567.0,36.6753,36.684,36.285,36.4758,962567.0
2023-10-12 12:00:00,42.06,42.16,42.0,42.12,327605.0,36.4845,36.5712,36.4324,36.5365,327605.0
2023-10-12 12:30:00,42.12,42.18,42.08,42.08,231108.0,36.5365,36.5886,36.5018,36.5018,231108.0
2023-10-12 13:00:00,42.09,42.09,41.89,41.94,385777.0,36.5105,36.5105,36.337,36.3804,385777.0
2023-10-12 13:30:00,41.93,42.05,41.9,41.98,248274.0,36.3717,36.4758,36.3457,36.4151,248274.0
2023-10-12 14:00:00,41.99,42.13,41.97,42.12,307235.0,36.4237,36.5452,36.4064,36.5365,307235.0
2023-10-12 14:30:00,42.12,42.14,42.07,42.09,211511.0,36.5365,36.5539,36.4931,36.5105,211511.0
2023-10-12 15:00:00,42.09,42.19,42.02,42.04,398394.0,36.5105,36.5972,36.4498,36.4671,398394.0
2023-10-12 15:30:00,42.04,42.25,42.02,42.24,886398.0,36.4671,36.6493,36.4498,36.6406,886398.0
2023-10-13 09:30:00,42.25,42.73,42.25,42.66,628872.0,36.6493,37.0656,36.6493,37.0049,628872.0
2023-10-13 10:00:00,42.65,42.66,42.36,42.48,345610.0,36.9963,37.0049,36.7447,36.8488,345610.0
2023-10-13 10:30:00,42.48,42.57,42.42,42.45,293873.0,36.8488,36.9269,36.7967,36.8228,293873.0
2023-10-13 11:00:00,42.45,42.5,42.4,42.47,199705.0,36.8228,36.8661,36.7794,36.8401,199705.0
2023-10-13 11:30:00,42.47,42.54,42.44,42.51,210563.0,36.8401,36.9008,36.8141,36.8748,210563.0
2023-10-13 12:00:00,42.5,42.65,42.47,42.62,193572.0,36.8661,36.9963,36.8401,36.9702,193572.0
2023-10-13 12:30:00,42.62,42.67,42.5,42.55,200282.0,36.9702,37.0136,36.8661,36.9095,200282.0
2023-10-13 13:00:00,42.54,42.61,42.5,42.52,245607.0,36.9008,36.9616,36.8661,36.8835,245607.0
2023-10-13 13:30:00,42.53,42.72,42.47,42.63,269660.0,36.8922,37.057,36.8401,36.9789,269660.0
2023-10-13 14:00:00,42.63,42.71,42.58,42.71,207556.0,36.9789,37.0483,36.9355,37.0483,207556.0
2023-10-13 14:30:00,42.7,42.74,42.57,42.66,245584.0,37.0396,37.0743,36.9269,37.0049,245584.0
2023-10-13 15:00:00,42.66,42.73,42.61,42.63,243118.0,37.0049,37.0656,36.9616,36.9789,243118.0
2023-10-13 15:30:00,42.64,42.72,42.51,42.66,897115.0,36.9876,37.057,36.8748,37.0049,897115.0
2023-10-16 09:30:00,42.91,42.99,42.69,42.69,500125.0,37.2218,37.2912,37.031,37.031,500125.0
2023-10-16 10:00:00,42.69,42.93,42.6,42.93,280346.0,37.031,37.2391,36.9529,37.2391,280346.0
2023-10-16 10:30:00,42.92,42.97,42.86,42.96,335806.0,37.2305,37.2738,37.1784,37.2652,335806.0
2023-10-16 11:00:00,42.96,43.05,42.85,42.88,276888.0,37.2652,37.3432,37.1697,37.1958,276888.0
2023-10-16 11:30:00,42.87,42.91,42.77,42.89,238063.0,37.1871,37.2218,37.1003,37.2044,238063.0
2023-10-16 12:00:00,42.89,42.9,42.76,42.82,193166.0,37.2044,37.2131,37.0917,37.1437,193166.0
2023-10-16 12:30:00,42.82,42.84,42.77,42.8,150768.0,37.1437,37.1611,37.1003,37.1264,150768.0
2023-10-16 13:00:00,42.8,42.86,42.72,42.83,199937.0,37.1264,37.1784,37.057,37.1524,199937.0
2023-10-16 13:30:00,42.83,42.89,42.79,42.87,159223.0,37.1524,37.2044,37.1177,37.1871,159223.0
2023-10-16 14:00:00,42.87,42.89,42.77,42.78,193364.0,37.1871,37.2044,37.1003,37.109,193364.0
2023-10-16 14:30:00,42.77,42.88,42.76,42.87,189631.0,37.1003,37.1958,37.0917,37.1871,189631.0
2023-10-16 15:00:00,42.87,42.95,42.86,42.95,333250.0,37.1871,37.2565,37.1784,37.2565,333250.0
2023-10-16 15:30:00,42.95,42.97,42.81,42.87,1397532.0,37.2565,37.2738,37.135,37.1871,1397532.0
2023-10-17 09:30:00,42.77,42.89,42.59,42.62,541390.0,37.1003,37.2044,36.9442,36.9702,541390.0
2023-10-17 10:00:00,42.62,42.9,42.59,42.79,272190.0,36.9702,37.2131,36.9442,37.1177,272190.0
2023-10-17 10:30:00,42.79,42.79,42.64,42.71,248611.0,37.1177,37.1177,36.9876,37.0483,248611.0
2023-10-17 11:00:00,42.72,42.8,42.71,42.79,235562.0,37.057,37.1264,37.0483,37.1177,235562.0
2023-10-17 11:30:00,42.79,42.93,42.77,42.89,213229.0,37.1177,37.2391,37.1003,37.2044,213229.0
2023-10-17 12:00:00,42.89,42.95,42.85,42.95,192703.0,37.2044,37.2565,37.1697,37.2565,192703.0
2023-10-17 12:30:00,42.95,42.95,42.84,42.91,152878.0,37.2565,37.2565,37.1611,37.2218,152878.0
2023-10-17 13:00:00,42.91,42.96,42.89,42.96,174576.0,37.2218,37.2652,37.2044,37.2652,174576.0
2023-10-17 13:30:00,42.95,42.96,42.78,42.87,276634.0,37.2565,37.2652,37.109,37.1871,276634.0
2023-10-17 14:00:00,42.87,42.93,42.84,42.9,200994.0,37.1871,37.2391,37.1611,37.2131,200994.0
2023-10-17 14:30:00,42.9,42.96,42.85,42.9,206479.0,37.2131,37.2652,37.1697,37.2131,206479.0
2023-10-17 15:00:00,42.9,43.03,42.88,43.01,285816.0,37.2131,37.3259,37.1958,37.3085,285816.0
2023-10-17 15:30:00,43.01,43.21,42.97,43.19,791857.0,37.3085,37.482,37.2738,37.4647,791857.0
2023-10-18 09:30:00,43.12,43.26,42.89,43.13,400082.0,37.404,37.5254,37.2044,37.4126,400082.0
2023-10-18 10:00:00,43.13,43.43,43.13,43.22,286041.0,37.4126,37.6729,37.4126,37.4907,286041.0
2023-10-18 10:30:00,43.22,43.32,43.19,43.3,203830.0,37.4907,37.5774,37.4647,37.5601,203830.0
2023-10-18 11:00:00,43.3,43.33,43.19,43.26,282881.0,37.5601,37.5861,37.4647,37.5254,282881.0
2023-10-18 11:30:00,43.25,43.29,43.17,43.2,233899.0,37.5167,37.5514,37.4473,37.4733,233899.0
2023-10-18 12:00:00,43.19,43.29,43.12,43.2,175859.0,37.4647,37.5514,37.404,37.4733,175859.0
2023-10-18 12:30:00,43.21,43.25,43.18,43.24,109815.0,37.482,37.5167,37.456,37.508,109815.0
2023-10-18 13:00:00,43.23,43.42,43.22,43.27,260458.0,37.4994,37.6642,37.4907,37.5341,260458.0
2023-10-18 13:30:00,43.27,43.31,43.16,43.29,204588.0,37.5341,37.5688,37.4386,37.5514,204588.0
2023-10-18 14:00:00,43.29,43.37,43.24,43.26,192178.0,37.5514,37.6208,37.508,37.5254,192178.0
2023-10-18 14:30:00,43.26,43.3,43.17,43.19,165800.0,37.5254,37.5601,37.4473,37.4647,165800.0
2023-10-18 15:00:00,43.19,43.2,43.1,43.13,199293.0,37.4647,37.4733,37.3866,37.4126,199293.0
2023-10-18 15:30:00,43.13,43.2,43.03,43.12,616837.0,37.4126,37.4733,37.3259,37.404,616837.0
2023-10-19 09:30:00,42.91,42.98,42.64,42.96,467161.0,37.2218,37.2825,36.9876,37.2652,467161.0
2023-10-19 10:00:00,42.96,42.99,42.74,42.87,291565.0,37.2652,37.2912,37.0743,37.1871,291565.0
2023-10-19 10:30:00,42.86,42.88,42.75,42.84,159124.0,37.1784,37.1958,37.083,37.1611,159124.0
2023-10-19 11:00:00,42.84,42.91,42.71,42.88,293103.0,37.1611,37.2218,37.0483,37.1958,293103.0
2023-10-19 11:30:00,42.87,42.93,42.8,42.82,165341.0,37.1871,37.2391,37.1264,37.1437,165341.0
2023-10-19 12:00:00,42.81,43.03,42.69,42.72,307668.0,37.135,37.3259,37.031,37.057,307668.0
2023-10-19 12:30:00,42.72,42.9,42.67,42.86,302465.0,37.057,37.2131,37.0136,37.1784,302465.0
2023-10-19 13:00:00,42.86,42.92,42.82,42.9,212319.0,37.1784,37.2305,37.1437,37.2131,212319.0
2023-10-19 13:30:00,42.9,42.95,42.75,42.77,189557.0,37.2131,37.2565,37.083,37.1003,189557.0
2023-10-19 14:00:00,42.77,42.81,42.67,42.7,169060.0,37.1003,37.135,37.0136,37.0396,169060.0
2023-10-19 14:30:00,42.7,42.7,42.59,42.63,286770.0,37.0396,37.0396,36.9442,36.9789,286770.0
2023-10-19 15:00:00,42.62,42.64,42.51,42.62,419135.0,36.9702,36.9876,36.8748,36.9702,419135.0
2023-10-19 15:30:00,42.62,42.72,42.57,42.6,1279009.0,36.9702,37.057,36.9269,36.9529,1279009.0
2023-10-20 09:30:00,42.54,42.82,42.52,42.58,782768.0,36.9008,37.1437,36.8835,36.9355,782768.0
2023-10-20 10:00:00,42.58,42.75,42.54,42.73,258057.0,36.9355,37.083,36.9008,37.0656,258057.0
2023-10-20 10:30:00,42.73,42.99,42.72,42.95,366706.0,37.0656,37.2912,37.057,37.2565,366706.0
2023-10-20 11:00:00,42.95,43.04,42.92,42.97,282115.0,37.2565,37.3346,37.2305,37.2738,282115.0
2023-10-20 11:30:00,42.97,43.01,42.87,42.97,184430.0,37.2738,37.3085,37.1871,37.2738,184430.0
2023-10-20 12:00:00,42.97,43.02,42.89,42.94,226852.0,37.2738,37.3172,37.2044,37.2478,226852.0
2023-10-20 12:30:00,42.95,43.0,42.92,42.93,146917.0,37.2565,37.2999,37.2305,37.2391,146917.0
2023-10-20 13:00:00,42.93,42.93,42.81,42.86,184346.0,37.2391,37.2391,37.135,37.1784,184346.0
2023-10-20 13:30:00,42.87,42.87,42.79,42.85,160754.0,37.1871,37.1871,37.1177,37.1697,160754.0
2023-10-20 14:00:00,42.85,42.89,42.78,42.82,169260.0,37.1697,37.2044,37.109,37.1437,169260.0
2023-10-20 14:30:00,42.82,42.94,42.8,42.85,215939.0,37.1437,37.2478,37.1264,37.1697,215939.0
2023-10-20 15:00:00,42.85,42.89,42.79,42.87,217016.0,37.1697,37.2044,37.1177,37.1871,217016.0
2023-10-20 15:30:00,42.87,42.89,42.7,42.7,849155.0,37.1871,37.2044,37.0396,37.0396,849155.0
2023-10-23 09:30:00,42.65,42.68,42.43,42.5,468186.0,36.9963,37.0223,36.8054,36.8661,468186.0
2023-10-23 10:00:00,42.5,42.66,42.47,42.54,239706.0,36.8661,37.0049,36.8401,36.9008,239706.0
2023-10-23 10:30:00,42.53,42.6,42.48,42.55,238740.0,36.8922,36.9529,36.8488,36.9095,238740.0
2023-10-23 11:00:00,42.55,42.61,42.36,42.39,327783.0,36.9095,36.9616,36.7447,36.7707,327783.0
2023-10-23 11:30:00,42.4,42.52,42.4,42.48,290803.0,36.7794,36.8835,36.7794,36.8488,290803.0
2023-10-23 12:00:00,42.47,42.5,42.35,42.41,171031.0,36.8401,36.8661,36.736,36.7881,171031.0
2023-10-23 12:30:00,42.41,42.42,42.33,42.42,208898.0,36.7881,36.7967,36.7187,36.7967,208898.0
2023-10-23 13:00:00,42.41,42.42,42.28,42.37,290043.0,36.7881,36.7967,36.6753,36.7534,290043.0
2023-10-23 13:30:00,42.37,42.48,42.35,42.37,300718.0,36.7534,36.8488,36.736,36.7534,300718.0
2023-10-23 14:00:00,42.37,42.37,42.23,42.32,214900.0,36.7534,36.7534,36.6319,36.71,214900.0
2023-10-23 14:30:00,42.32,42.47,42.31,42.36,247907.0,36.71,36.8401,36.7013,36.7447,247907.0
2023-10-23 15:00:00,42.36,42.39,42.17,42.2,354407.0,36.7447,36.7707,36.5799,36.6059,354407.0
2023-10-23 15:30:00,42.2,42.3,42.09,42.13,928754.0,36.6059,36.6927,36.5105,36.5452,928754.0
2023-10-24 09:30:00,42.13,42.37,42.13,42.27,433505.0,36.5452,36.7534,36.5452,36.6666,433505.0
2023-10-24 10:00:00,42.27,42.47,42.23,42.44,239296.0,36.6666,36.8401,36.6319,36.8141,239296.0
2023-10-24 10:30:00,42.45,42.54,42.37,42.43,242056.0,36.8228,36.9008,36.7534,36.8054,242056.0
2023-10-24 11:00:00,42.43,42.48,42.36,42.4,180900.0,36.8054,36.8488,36.7447,36.7794,180900.0
2023-10-24 11:30:00,42.4,42.47,42.32,42.4,372756.0,36.7794,36.8401,36.71,36.7794,372756.0
2023-10-24 12:00:00,42.39,42.43,42.25,42.3,379028.0,36.7707,36.8054,36.6493,36.6927,379028.0
2023-10-24 12:30:00,42.29,42.41,42.29,42.37,323995.0,36.684,36.7881,36.684,36.7534,323995.0
2023-10-24 13:00:00,42.37,42.49,42.34,42.39,375148.0,36.7534,36.8575,36.7273,36.7707,375148.0
2023-10-24 13:30:00,42.39,42.42,42.32,42.34,279060.0,36.7707,36.7967,36.71,36.7273,279060.0
2023-10-24 14:00:00,42.34,42.51,42.34,42.5,272610.0,36.7273,36.8748,36.7273,36.8661,272610.0
2023-10-24 14:30:00,42.5,42.62,42.5,42.53,368203.0,36.8661,36.9702,36.8661,36.8922,368203.0
2023-10-24 15:00:00,42.54,42.6,42.53,42.59,355238.0,36.9008,36.9529,36.8922,36.9442,355238.0
2023-10-24 15:30:00,42.59,42.6,42.52,42.54,946703.0,36.9442,36.9529,36.8835,36.9008,946703.0
2023-10-25 09:30:00,42.53,43.02,42.5,42.9,651983.0,36.8922,37.3172,36.8661,37.2131,651983.0
2023-10-25 10:00:00,42.9,42.9,42.74,42.77,406525.0,37.2131,37.2131,37.0743,37.1003,406525.0
2023-10-25 10:30:00,42.77,42.88,42.68,42.87,292967.0,37.1003,37.1958,37.0223,37.1871,292967.0
2023-10-25 11:00:00,42.87,42.98,42.84,42.96,283998.0,37.1871,37.2825,37.1611,37.2652,283998.0
2023-10-25 11:30:00,42.95,42.99,42.88,42.92,283445.0,37.2565,37.2912,37.1958,37.2305,283445.0
2023-10-25 12:00:00,42.9,42.96,42.87,42.91,213009.0,37.2131,37.2652,37.1871,37.2218,213009.0
2023-10-25 12:30:00,42.91,42.95,42.81,42.84,272701.0,37.2218,37.2565,37.135,37.1611,272701.0
2023-10-25 13:00:00,42.83,42.84,42.73,42.77,289372.0,37.1524,37.1611,37.0656,37.1003,289372.0
2023-10-25 13:30:00,42.76,42.84,42.7,42.84,288692.0,37.0917,37.1611,37.0396,37.1611,288692.0
2023-10-25 14:00:00,42.83,42.89,42.83,42.86,268763.0,37.1524,37.2044,37.1524,37.1784,268763.0
2023-10-25 14:30:00,42.87,42.89,42.79,42.87,297672.0,37.1871,37.2044,37.1177,37.1871,297672.0
2023-10-25 15:00:00,42.87,42.87,42.77,42.84,375889.0,37.1871,37.1871,37.1003,37.1611,375889.0
2023-10-25 15:30:00,42.84,42.91,42.79,42.82,1135386.0,37.1611,37.2218,37.1177,37.1437,1135386.0
2023-10-26 09:30:00,42.14,42.18,41.29,41.38,1701787.0,36.5539,36.5886,35.8165,35.8946,1701787.0
2023-10-26 10:00:00,41.38,41.49,41.17,41.32,917619.0,35.8946,35.99,35.7124,35.8426,917619.0
2023-10-26 10:30:00,41.31,41.34,40.63,40.7,1348719.0,35.8339,35.8599,35.244,35.3047,1348719.0
2023-10-26 11:00:00,40.7,40.87,40.64,40.66,1413820.0,35.3047,35.4522,35.2527,35.2701,1413820.0
2023-10-26 11:30:00,40.65,40.66,40.35,40.37,1216625.0,35.2614,35.2701,35.0011,35.0185,1216625.0
2023-10-26 12:00:00,40.37,40.52,40.36,40.47,675703.0,35.0185,35.1486,35.0098,35.1052,675703.0
2023-10-26 12:30:00,40.46,40.51,40.14,40.14,903273.0,35.0966,35.1399,34.819,34.819,903273.0
2023-10-26 13:00:00,40.14,40.2,39.64,39.69,1523706.0,34.819,34.871,34.3853,34.4286,1523706.0
2023-10-26 13:30:00,39.68,39.74,39.46,39.73,1633365.0,34.42,34.472,34.2291,34.4633,1633365.0
2023-10-26 14:00:00,39.73,39.78,39.47,39.58,1030822.0,34.4633,34.5067,34.2378,34.3332,1030822.0
2023-10-26 14:30:00,39.57,39.73,39.5,39.52,850002.0,34.3245,34.4633,34.2638,34.2812,850002.0
2023-10-26 15:00:00,39.51,39.58,39.17,39.18,1553030.0,34.2725,34.3332,33.9776,33.9862,1553030.0
2023-10-26 15:30:00,39.17,39.43,39.06,39.25,3915724.0,33.9776,34.2031,33.8821,34.047,3915724.0
2023-10-27 09:30:00,39.72,40.36,39.59,39.97,1760264.0,34.4547,35.0098,34.3419,34.6715,1760264.0
2023-10-27 10:00:00,39.97,40.01,39.69,39.72,872728.0,34.6715,34.7062,34.4286,34.4547,872728.0
2023-10-27 10:30:00,39.72,39.94,39.56,39.93,964756.0,34.4547,34.6455,34.3159,34.6368,964756.0
2023-10-27 11:00:00,39.94,39.96,39.74,39.81,602282.0,34.6455,34.6628,34.472,34.5327,602282.0
2023-10-27 11:30:00,39.8,39.96,39.78,39.8,518971.0,34.5241,34.6628,34.5067,34.5241,518971.0
2023-10-27 12:00:00,39.8,39.94,39.74,39.86,744274.0,34.5241,34.6455,34.472,34.5761,744274.0
2023-10-27 12:30:00,39.86,40.02,39.83,39.85,546965.0,34.5761,34.7149,34.5501,34.5674,546965.0
2023-10-27 13:00:00,39.85,39.95,39.56,39.58,654670.0,34.5674,34.6542,34.3159,34.3332,654670.0
2023-10-27 13:30:00,39.58,39.65,39.48,39.53,456063.0,34.3332,34.3939,34.2465,34.2898,456063.0
2023-10-27 14:00:00,39.52,39.58,39.45,39.46,387758.0,34.2812,34.3332,34.2205,34.2291,387758.0
2023-10-27 14:30:00,39.46,39.51,39.26,39.28,650676.0,34.2291,34.2725,34.0556,34.073,650676.0
2023-10-27 15:00:00,39.28,39.43,39.26,39.36,714698.0,34.073,34.2031,34.0556,34.1424,714698.0
2023-10-27 15:30:00,39.36,39.36,39.19,39.32,2048042.0,34.1424,34.1424,33.9949,34.1077,2048042.0
2023-10-30 09:30:00,39.5,39.72,39.48,39.52,1221512.0,34.2638,34.4547,34.2465,34.2812,1221512.0
2023-10-30 10:00:00,39.52,39.77,39.49,39.66,713964.0,34.2812,34.498,34.2551,34.4026,713964.0
2023-10-30 10:30:00,39.66,39.87,39.59,39.84,624499.0,34.4026,34.5848,34.3419,34.5588,624499.0
2023-10-30 11:00:00,39.85,39.94,39.76,39.8,425308.0,34.5674,34.6455,34.4894,34.5241,425308.0
2023-10-30 11:30:00,39.8,40.0,39.78,39.98,416064.0,34.5241,34.6975,34.5067,34.6802,416064.0
2023-10-30 12:00:00,39.98,40.18,39.97,40.15,383496.0,34.6802,34.8537,34.6715,34.8277,383496.0
2023-10-30 12:30:00,40.15,40.31,40.13,40.27,352835.0,34.8277,34.9664,34.8103,34.9318,352835.0
2023-10-30 13:00:00,40.28,40.31,40.16,40.2,623850.0,34.9404,34.9664,34.8363,34.871,623850.0
2023-10-30 13:30:00,40.2,40.38,40.14,40.36,380048.0,34.871,35.0272,34.819,35.0098,380048.0
2023-10-30 14:00:00,40.36,40.37,40.2,40.25,323716.0,35.0098,35.0185,34.871,34.9144,323716.0
2023-10-30 14:30:00,40.26,40.42,40.24,40.3,365230.0,34.9231,35.0619,34.9057,34.9578,365230.0
2023-10-30 15:00:00,40.3,40.45,40.28,40.35,632484.0,34.9578,35.0879,34.9404,35.0011,632484.0
2023-10-30 15:30:00,40.36,40.36,40.25,40.25,1280129.0,35.0098,35.0098,34.9144,34.9144,1280129.0
2023-10-31 09:30:00,40.28,40.43,40.16,40.41,518089.0,34.9404,35.0705,34.8363,35.0532,518089.0
2023-10-31 10:00:00,40.41,40.54,40.32,40.5,464866.0,35.0532,35.166,34.9751,35.1313,464866.0
2023-10-31 10:30:00,40.51,40.57,40.44,40.48,362604.0,35.1399,35.192,35.0792,35.1139,362604.0
2023-10-31 11:00:00,40.48,40.49,40.33,40.41,273713.0,35.1139,35.1226,34.9838,35.0532,273713.0
2023-10-31 11:30:00,40.41,40.43,40.33,40.4,342168.0,35.0532,35.0705,34.9838,35.0445,342168.0
2023-10-31 12:00:00,40.4,40.4,40.06,40.13,873309.0,35.0445,35.0445,34.7496,34.8103,873309.0
2023-10-31 12:30:00,40.13,40.18,39.91,39.94,616381.0,34.8103,34.8537,34.6195,34.6455,616381.0
2023-10-31 13:00:00,39.93,40.07,39.8,40.05,4949941.0,34.6368,34.7583,34.5241,34.7409,4949941.0
2023-10-31 13:30:00,40.06,40.15,40.04,40.1,456192.0,34.7496,34.8277,34.7322,34.7843,456192.0
2023-10-31 14:00:00,40.1,40.17,40.04,40.09,460588.0,34.7843,34.845,34.7322,34.7756,460588.0
2023-10-31 14:30:00,40.09,40.11,40.02,40.08,358386.0,34.7756,34.793,34.7149,34.7669,358386.0
2023-10-31 15:00:00,40.09,40.09,39.95,40.07,507633.0,34.7756,34.7756,34.6542,34.7583,507633.0
2023-10-31 15:30:00,40.06,40.21,40.0,40.17,1570726.0,34.7496,34.8797,34.6975,34.845,1570726.0
2023-11-01 09:30:00,40.29,40.39,39.99,40.05,533710.0,34.9491,35.0358,34.6889,34.7409,533710.0
2023-11-01 10:00:00,40.06,40.14,39.86,39.93,553428.0,34.7496,34.819,34.5761,34.6368,553428.0
2023-11-01 10:30:00,39.93,39.94,39.75,39.86,749120.0,34.6368,34.6455,34.4807,34.5761,749120.0
2023-11-01 11:00:00,39.87,39.87,39.77,39.81,357728.0,34.5848,34.5848,34.498,34.5327,357728.0
2023-11-01 11:30:00,39.81,39.88,39.73,39.76,296840.0,34.5327,34.5934,34.4633,34.4894,296840.0
2023-11-01 12:00:00,39.77,39.87,39.63,39.72,802978.0,34.498,34.5848,34.3766,34.4547,802978.0
2023-11-01 12:30:00,39.72,39.89,39.67,39.88,505710.0,34.4547,34.6021,34.4113,34.5934,505710.0
2023-11-01 13:00:00,39.88,39.95,39.78,39.84,303146.0,34.5934,34.6542,34.5067,34.5588,303146.0
2023-11-01 13:30:00,39.83,39.9,39.77,39.89,215424.0,34.5501,34.6108,34.498,34.6021,215424.0
2023-11-01 14:00:00,39.89,39.96,39.84,39.92,269348.0,34.6021,34.6628,34.5588,34.6281,269348.0
2023-11-01 14:30:00,39.91,39.97,39.82,39.91,365304.0,34.6195,34.6715,34.5414,34.6195,365304.0
2023-11-01 15:00:00,39.91,40.04,39.9,40.01,442823.0,34.6195,34.7322,34.6108,34.7062,442823.0
2023-11-01 15:30:00,40.01,40.07,39.84,39.92,1571568.0,34.7062,34.7583,34.5588,34.6281,1571568.0
2023-11-02 09:30:00,39.95,40.22,39.76,40.2,1166656.0,34.6542,34.8884,34.4894,34.871,1166656.0
2023-11-02 10:00:00,40.2,40.34,40.2,40.3,440192.0,34.871,34.9925,34.871,34.9578,440192.0
2023-11-02 10:30:00,40.3,40.43,40.27,40.39,460385.0,34.9578,35.0705,34.9318,35.0358,460385.0
2023-11-02 11:00:00,40.39,40.44,40.24,40.38,450734.0,35.0358,35.0792,34.9057,35.0272,450734.0
2023-11-02 11:30:00,40.37,40.37,40.19,40.21,317677.0,35.0185,35.0185,34.8624,34.8797,317677.0
2023-11-02 12:00:00,40.2,40.32,40.19,40.3,285661.0,34.871,34.9751,34.8624,34.9578,285661.0
2023-11-02 12:30:00,40.3,40.47,40.29,40.42,317543.0,34.9578,35.1052,34.9491,35.0619,317543.0
2023-11-02 13:00:00,40.43,40.46,40.38,40.41,202273.0,35.0705,35.0966,35.0272,35.0532,202273.0
2023-11-02 13:30:00,40.41,40.54,40.38,40.52,227627.0,35.0532,35.166,35.0272,35.1486,227627.0
2023-11-02 14:00:00,40.52,40.6,40.51,40.54,290016.0,35.1486,35.218,35.1399,35.166,290016.0
2023-11-02 14:30:00,40.53,40.58,40.5,40.52,275240.0,35.1573,35.2007,35.1313,35.1486,275240.0
2023-11-02 15:00:00,40.52,40.58,40.5,40.55,390568.0,35.1486,35.2007,35.1313,35.1746,390568.0
2023-11-02 15:30:00,40.54,40.69,40.52,40.67,1242694.0,35.166,35.2961,35.1486,35.2787,1242694.0
2023-11-03 09:30:00,40.95,41.21,40.95,41.04,865689.0,35.5216,35.7471,35.5216,35.5997,865689.0
2023-11-03 10:00:00,41.05,41.12,40.93,40.95,627011.0,35.6084,35.6691,35.5043,35.5216,627011.0
2023-11-03 10:30:00,40.94,40.94,40.69,40.71,636290.0,35.5129,35.5129,35.2961,35.3134,636290.0
2023-11-03 11:00:00,40.71,40.89,40.69,40.79,315986.0,35.3134,35.4696,35.2961,35.3828,315986.0
2023-11-03 11:30:00,40.79,40.86,40.74,40.8,272507.0,35.3828,35.4435,35.3394,35.3915,272507.0
2023-11-03 12:00:00,40.81,40.87,40.8,40.86,234084.0,35.4002,35.4522,35.3915,35.4435,234084.0
2023-11-03 12:30:00,40.86,40.94,40.84,40.88,247543.0,35.4435,35.5129,35.4262,35.4609,247543.0
2023-11-03 13:00:00,40.88,40.9,40.68,40.7,301588.0,35.4609,35.4782,35.2874,35.3047,301588.0
2023-11-03 13:30:00,40.7,40.76,40.66,40.75,359161.0,35.3047,35.3568,35.2701,35.3481,359161.0
2023-11-03 14:00:00,40.76,40.76,40.59,40.66,313515.0,35.3568,35.3568,35.2093,35.2701,313515.0
2023-11-03 14:30:00,40.66,40.77,40.64,40.77,236295.0,35.2701,35.3655,35.2527,35.3655,236295.0
2023-11-03 15:00:00,40.77,40.87,40.73,40.78,442109.0,35.3655,35.4522,35.3308,35.3741,442109.0
2023-11-03 15:30:00,40.77,40.78,40.65,40.65,1219459.0,35.3655,35.3741,35.2614,35.2614,1219459.0
2023-11-06 09:30:00,40.75,40.88,40.66,40.74,613124.0,35.3481,35.4609,35.2701,35.3394,613124.0
2023-11-06 10:00:00,40.73,40.77,40.56,40.62,414216.0,35.3308,35.3655,35.1833,35.2354,414216.0
2023-11-06 10:30:00,40.62,40.66,40.55,40.56,293076.0,35.2354,35.2701,35.1746,35.1833,293076.0
2023-11-06 11:00:00,40.57,40.64,40.51,40.57,384460.0,35.192,35.2527,35.1399,35.192,384460.0
2023-11-06 11:30:00,40.57,40.6,40.48,40.52,241104.0,35.192,35.218,35.1139,35.1486,241104.0
2023-11-06 12:00:00,40.52,40.56,40.45,40.55,362081.0,35.1486,35.1833,35.0879,35.1746,362081.0
2023-11-06 12:30:00,40.55,40.62,40.51,40.62,245693.0,35.1746,35.2354,35.1399,35.2354,245693.0
2023-11-06 13:00:00,40.62,40.67,40.58,40.64,255042.0,35.2354,35.2787,35.2007,35.2527,255042.0
2023-11-06 13:30:00,40.64,40.64,40.52,40.52,208026.0,35.2527,35.2527,35.1486,35.1486,208026.0
2023-11-06 14:00:00,40.52,40.57,40.5,40.53,260239.0,35.1486,35.192,35.1313,35.1573,260239.0
2023-11-06 14:30:00,40.53,40.59,40.51,40.52,230426.0,35.1573,35.2093,35.1399,35.1486,230426.0
2023-11-06 15:00:00,40.52,40.58,40.51,40.52,342290.0,35.1486,35.2007,35.1399,35.1486,342290.0
2023-11-06 15:30:00,40.52,40.59,40.5,40.55,1112195.0,35.1486,35.2093,35.1313,35.1746,1112195.0
2023-11-07 09:30:00,40.46,40.52,40.41,40.47,340808.0,35.0966,35.1486,35.0532,35.1052,340808.0
2023-11-07 10:00:00,40.46,40.54,40.44,40.5,237643.0,35.0966,35.166,35.0792,35.1313,237643.0
2023-11-07 10:30:00,40.49,40.5,40.42,40.48,319285.0,35.1226,35.1313,35.0619,35.1139,319285.0
2023-11-07 11:00:00,40.47,40.63,40.47,40.58,272977.0,35.1052,35.244,35.1052,35.2007,272977.0
2023-11-07 11:30:00,40.57,40.7,40.55,40.57,340769.0,35.192,35.3047,35.1746,35.192,340769.0
2023-11-07 12:00:00,40.56,40.56,40.47,40.47,186793.0,35.1833,35.1833,35.1052,35.1052,186793.0
2023-11-07 12:30:00,40.48,40.54,40.41,40.53,231708.0,35.1139,35.166,35.0532,35.1573,231708.0
2023-11-07 13:00:00,40.53,40.6,40.53,40.55,190573.0,35.1573,35.218,35.1573,35.1746,190573.0
2023-11-07 13:30:00,40.55,40.57,40.51,40.54,185358.0,35.1746,35.192,35.1399,35.166,185358.0
2023-11-07 14:00:00,40.54,40.58,40.52,40.55,195217.0,35.166,35.2007,35.1486,35.1746,195217.0
2023-11-07 14:30:00,40.55,40.58,40.5,40.56,201788.0,35.1746,35.2007,35.1313,35.1833,201788.0
2023-11-07 15:00:00,40.55,40.58,40.48,40.51,346952.0,35.1746,35.2007,35.1139,35.1399,346952.0
2023-11-07 15:30:00,40.52,40.59,40.46,40.51,1177142.0,35.1486,35.2093,35.0966,35.1399,1177142.0
2023-11-08 09:30:00,40.49,40.81,40.46,40.56,595040.0,35.1226,35.4002,35.0966,35.1833,595040.0
2023-11-08 10:00:00,40.57,40.69,40.48,40.53,453859.0,35.192,35.2961,35.1139,35.1573,453859.0
2023-11-08 10:30:00,40.53,40.54,40.35,40.38,365589.0,35.1573,35.166,35.0011,35.0272,365589.0
2023-11-08 11:00:00,40.37,40.39,40.2,40.23,345584.0,35.0185,35.0358,34.871,34.8971,345584.0
2023-11-08 11:30:00,40.23,40.32,40.16,40.26,275575.0,34.8971,34.9751,34.8363,34.9231,275575.0
2023-11-08 12:00:00,40.25,40.25,40.08,40.13,284774.0,34.9144,34.9144,34.7669,34.8103,284774.0
2023-11-08 12:30:00,40.13,40.16,40.07,40.14,248029.0,34.8103,34.8363,34.7583,34.819,248029.0
2023-11-08 13:00:00,40.13,40.18,40.08,40.15,179770.0,34.8103,34.8537,34.7669,34.8277,179770.0
2023-11-08 13:30:00,40.15,40.17,40.11,40.15,166030.0,34.8277,34.845,34.793,34.8277,166030.0
2023-11-08 14:00:00,40.15,40.21,40.12,40.15,181527.0,34.8277,34.8797,34.8016,34.8277,181527.0
2023-11-08 14:30:00,40.15,40.17,40.04,40.06,288460.0,34.8277,34.845,34.7322,34.7496,288460.0
2023-11-08 15:00:00,40.05,40.33,40.05,40.3,393328.0,34.7409,34.9838,34.7409,34.9578,393328.0
2023-11-08 15:30:00,40.3,40.43,40.19,40.2,1736092.0,34.9578,35.0705,34.8624,34.871,1736092.0
2023-11-09 09:30:00,40.25,40.29,40.04,40.16,675918.0,34.9144,34.9491,34.7322,34.8363,675918.0
2023-11-09 10:00:00,40.16,40.27,40.04,40.26,420694.0,34.8363,34.9318,34.7322,34.9231,420694.0
2023-11-09 10:30:00,40.27,40.37,40.22,40.3,639247.0,34.9318,35.0185,34.8884,34.9578,639247.0
2023-11-09 11:00:00,40.3,40.44,40.29,40.3,397993.0,34.9578,35.0792,34.9491,34.9578,397993.0
2023-11-09 11:30:00,40.3,40.31,40.19,40.28,391591.0,34.9578,34.9664,34.8624,34.9404,391591.0
2023-11-09 12:00:00,40.28,40.34,40.24,40.26,449906.0,34.9404,34.9925,34.9057,34.9231,449906.0
2023-11-09 12:30:00,40.26,40.31,40.23,40.24,319412.0,34.9231,34.9664,34.8971,34.9057,319412.0
2023-11-09 13:00:00,40.25,40.27,40.03,40.12,545403.0,34.9144,34.9318,34.7236,34.8016,545403.0
2023-11-09 13:30:00,40.11,40.14,40.02,40.12,327792.0,34.793,34.819,34.7149,34.8016,327792.0
2023-11-09 14:00:00,40.11,40.14,40.01,40.09,1223974.0,34.793,34.819,34.7062,34.7756,1223974.0
2023-11-09 14:30:00,40.09,40.19,40.09,40.17,286272.0,34.7756,34.8624,34.7756,34.845,286272.0
2023-11-09 15:00:00,40.17,40.26,40.15,40.25,362075.0,34.845,34.9231,34.8277,34.9144,362075.0
2023-11-09 15:30:00,40.25,40.33,40.09,40.1,1791759.0,34.9144,34.9838,34.7756,34.7843,1791759.0
2023-11-10 09:30:00,40.19,40.29,39.7,39.8,1229072.0,34.8624,34.9491,34.4373,34.5241,1229072.0
2023-11-10 10:00:00,39.79,39.99,39.7,39.89,550524.0,34.5154,34.6889,34.4373,34.6021,550524.0
2023-11-10 10:30:00,39.89,39.93,39.75,39.86,533145.0,34.6021,34.6368,34.4807,34.5761,533145.0
2023-11-10 11:00:00,39.87,40.01,39.78,39.83,428843.0,34.5848,34.7062,34.5067,34.5501,428843.0
2023-11-10 11:30:00,39.83,39.86,39.79,39.82,373199.0,34.5501,34.5761,34.5154,34.5414,373199.0
2023-11-10 12:00:00,39.82,39.92,39.81,39.92,484419.0,34.5414,34.6281,34.5327,34.6281,484419.0
2023-11-10 12:30:00,39.91,40.01,39.9,39.98,265852.0,34.6195,34.7062,34.6108,34.6802,265852.0
2023-11-10 13:00:00,39.99,39.99,39.91,39.95,354980.0,34.6889,34.6889,34.6195,34.6542,354980.0
2023-11-10 13:30:00,39.95,40.01,39.93,39.98,361458.0,34.6542,34.7062,34.6368,34.6802,361458.0
2023-11-10 14:00:00,39.98,40.08,39.98,40.03,275966.0,34.6802,34.7669,34.6802,34.7236,275966.0
2023-11-10 14:30:00,40.04,40.08,40.02,40.04,397798.0,34.7322,34.7669,34.7149,34.7322,397798.0
2023-11-10 15:00:00,40.05,40.14,39.99,40.08,624491.0,34.7409,34.819,34.6889,34.7669,624491.0
2023-11-10 15:30:00,40.09,40.18,39.96,40.05,3157190.0,34.7756,34.8537,34.6628,34.7409,3157190.0
2023-11-13 09:30:00,40.09,40.17,39.96,40.07,808564.0,34.7756,34.845,34.6628,34.7583,808564.0
2023-11-13 10:00:00,40.08,40.1,40.0,40.04,486799.0,34.7669,34.7843,34.6975,34.7322,486799.0
2023-11-13 10:30:00,40.04,40.09,39.98,40.0,578057.0,34.7322,34.7756,34.6802,34.6975,578057.0
2023-11-13 11:00:00,40.01,40.04,39.97,40.02,406598.0,34.7062,34.7322,34.6715,34.7149,406598.0
2023-11-13 11:30:00,40.02,40.09,39.99,40.05,749794.0,34.7149,34.7756,34.6889,34.7409,749794.0
2023-11-13 12:00:00,40.05,40.16,39.98,40.16,516295.0,34.7409,34.8363,34.6802,34.8363,516295.0
2023-11-13 12:30:00,40.16,40.17,40.09,40.12,528380.0,34.8363,34.845,34.7756,34.8016,528380.0
2023-11-13 13:00:00,40.11,40.13,39.99,40.01,229401.0,34.793,34.8103,34.6889,34.7062,229401.0
2023-11-13 13:30:00,40.0,40.07,39.96,39.97,304662.0,34.6975,34.7583,34.6628,34.6715,304662.0
2023-11-13 14:00:00,39.97,40.03,39.94,40.01,360755.0,34.6715,34.7236,34.6455,34.7062,360755.0
2023-11-13 14:30:00,40.01,40.09,40.01,40.02,258126.0,34.7062,34.7756,34.7062,34.7149,258126.0
2023-11-13 15:00:00,40.02,40.06,40.02,40.04,325571.0,34.7149,34.7496,34.7149,34.7322,325571.0
2023-11-13 15:30:00,40.05,40.08,39.99,40.0,3415493.0,34.7409,34.7669,34.6889,34.6975,3415493.0
2023-11-14 09:30:00,40.23,40.27,39.96,40.11,811416.0,34.8971,34.9318,34.6628,34.793,811416.0
2023-11-14 10:00:00,40.11,40.16,40.05,40.12,823436.0,34.793,34.8363,34.7409,34.8016,823436.0
2023-11-14 10:30:00,40.12,40.31,40.05,40.2,1067796.0,34.8016,34.9664,34.7409,34.871,1067796.0
2023-11-14 11:00:00,40.2,40.34,40.19,40.34,470756.0,34.871,34.9925,34.8624,34.9925,470756.0
2023-11-14 11:30:00,40.34,40.36,40.24,40.26,374893.0,34.9925,35.0098,34.9057,34.9231,374893.0
2023-11-14 12:00:00,40.26,40.28,40.15,40.19,274324.0,34.9231,34.9404,34.8277,34.8624,274324.0
2023-11-14 12:30:00,40.19,40.2,40.14,40.18,308238.0,34.8624,34.871,34.819,34.8537,308238.0
2023-11-14 13:00:00,40.18,40.22,40.1,40.18,411516.0,34.8537,34.8884,34.7843,34.8537,411516.0
2023-11-14 13:30:00,40.18,40.26,40.18,40.21,606100.0,34.8537,34.9231,34.8537,34.8797,606100.0
2023-11-14 14:00:00,40.2,40.32,40.2,40.3,283718.0,34.871,34.9751,34.871,34.9578,283718.0
2023-11-14 14:30:00,40.3,40.35,40.26,40.34,384269.0,34.9578,35.0011,34.9231,34.9925,384269.0
2023-11-14 15:00:00,40.33,40.39,40.3,40.39,573791.0,34.9838,35.0358,34.9578,35.0358,573791.0
2023-11-14 15:30:00,40.39,40.42,40.19,40.23,3085784.0,35.0358,35.0619,34.8624,34.8971,3085784.0
2023-11-15 09:30:00,40.45,40.49,40.18,40.26,855151.0,35.0879,35.1226,34.8537,34.9231,855151.0
2023-11-15 10:00:00,40.26,40.48,40.19,40.47,1082519.0,34.9231,35.1139,34.8624,35.1052,1082519.0
2023-11-15 10:30:00,40.47,40.51,40.4,40.42,715345.0,35.1052,35.1399,35.0445,35.0619,715345.0
2023-11-15 11:00:00,40.43,40.57,40.42,40.48,488676.0,35.0705,35.192,35.0619,35.1139,488676.0
2023-11-15 11:30:00,40.47,40.48,40.37,40.43,309521.0,35.1052,35.1139,35.0185,35.0705,309521.0
2023-11-15 12:00:00,40.43,40.48,40.41,40.43,289358.0,35.0705,35.1139,35.0532,35.0705,289358.0
2023-11-15 12:30:00,40.42,40.47,40.34,40.39,297302.0,35.0619,35.1052,34.9925,35.0358,297302.0
2023-11-15 13:00:00,40.39,40.5,40.38,40.49,316338.0,35.0358,35.1313,35.0272,35.1226,316338.0
2023-11-15 13:30:00,40.48,40.53,40.47,40.52,277994.0,35.1139,35.1573,35.1052,35.1486,277994.0
2023-11-15 14:00:00,40.52,40.56,40.48,40.54,283842.0,35.1486,35.1833,35.1139,35.166,283842.0
2023-11-15 14:30:00,40.54,40.56,40.52,40.55,237924.0,35.166,35.1833,35.1486,35.1746,237924.0
2023-11-15 15:00:00,40.55,40.65,40.54,40.65,434615.0,35.1746,35.2614,35.166,35.2614,434615.0
2023-11-15 15:30:00,40.65,40.77,40.61,40.77,1189026.0,35.2614,35.3655,35.2267,35.3655,1189026.0
2023-11-16 09:30:00,40.7,40.95,40.7,40.72,683902.0,35.3047,35.5216,35.3047,35.3221,683902.0
2023-11-16 10:00:00,40.72,40.75,40.56,40.58,391456.0,35.3221,35.3481,35.1833,35.2007,391456.0
2023-11-16 10:30:00,40.58,40.59,40.42,40.48,434577.0,35.2007,35.2093,35.0619,35.1139,434577.0
2023-11-16 11:00:00,40.48,40.5,40.4,40.5,289412.0,35.1139,35.1313,35.0445,35.1313,289412.0
2023-11-16 11:30:00,40.5,40.57,40.42,40.46,334075.0,35.1313,35.192,35.0619,35.0966,334075.0
2023-11-16 12:00:00,40.46,40.52,40.42,40.49,312342.0,35.0966,35.1486,35.0619,35.1226,312342.0
2023-11-16 12:30:00,40.48,40.51,40.38,40.4,393308.0,35.1139,35.1399,35.0272,35.0445,393308.0
2023-11-16 13:00:00,40.39,40.41,40.13,40.4,1866735.0,35.0358,35.0532,34.8103,35.0445,1866735.0
2023-11-16 13:30:00,40.39,40.42,40.29,40.38,375706.0,35.0358,35.0619,34.9491,35.0272,375706.0
2023-11-16 14:00:00,40.38,40.47,40.35,40.45,327321.0,35.0272,35.1052,35.0011,35.0879,327321.0
2023-11-16 14:30:00,40.45,40.5,40.41,40.48,335162.0,35.0879,35.1313,35.0532,35.1139,335162.0
2023-11-16 15:00:00,40.48,40.53,40.41,40.52,499241.0,35.1139,35.1573,35.0532,35.1486,499241.0
2023-11-16 15:30:00,40.52,40.72,40.51,40.7,1862649.0,35.1486,35.3221,35.1399,35.3047,1862649.0
2023-11-17 09:30:00,40.8,40.86,40.51,40.54,676159.0,35.3915,35.4435,35.1399,35.166,676159.0
2023-11-17 10:00:00,40.55,40.65,40.53,40.59,282299.0,35.1746,35.2614,35.1573,35.2093,282299.0
2023-11-17 10:30:00,40.59,40.73,40.55,40.71,270831.0,35.2093,35.3308,35.1746,35.3134,270831.0
2023-11-17 11:00:00,40.7,40.79,40.69,40.69,218903.0,35.3047,35.3828,35.2961,35.2961,218903.0
2023-11-17 11:30:00,40.7,40.73,40.64,40.72,241186.0,35.3047,35.3308,35.2527,35.3221,241186.0
2023-11-17 12:00:00,40.72,40.85,40.72,40.82,210968.0,35.3221,35.4349,35.3221,35.4088,210968.0
2023-11-17 12:30:00,40.82,40.93,40.81,40.85,296447.0,35.4088,35.5043,35.4002,35.4349,296447.0
2023-11-17 13:00:00,40.85,40.97,40.81,40.94,292299.0,35.4349,35.539,35.4002,35.5129,292299.0
2023-11-17 13:30:00,40.94,40.95,40.88,40.89,389937.0,35.5129,35.5216,35.4609,35.4696,389937.0
2023-11-17 14:00:00,40.88,40.89,40.76,40.77,317508.0,35.4609,35.4696,35.3568,35.3655,317508.0
2023-11-17 14:30:00,40.77,40.85,40.75,40.83,215326.0,35.3655,35.4349,35.3481,35.4175,215326.0
2023-11-17 15:00:00,40.84,40.94,40.83,40.91,248156.0,35.4262,35.5129,35.4175,35.4869,248156.0
2023-11-17 15:30:00,40.91,40.91,40.73,40.82,912912.0,35.4869,35.4869,35.3308,35.4088,912912.0
2023-11-20 09:30:00,40.65,40.81,40.64,40.69,577581.0,35.2614,35.4002,35.2527,35.2961,577581.0
2023-11-20 10:00:00,40.68,40.86,40.63,40.82,472016.0,35.2874,35.4435,35.244,35.4088,472016.0
2023-11-20 10:30:00,40.82,40.91,40.79,40.86,244362.0,35.4088,35.4869,35.3828,35.4435,244362.0
2023-11-20 11:00:00,40.86,40.87,40.78,40.79,210314.0,35.4435,35.4522,35.3741,35.3828,210314.0
2023-11-20 11:30:00,40.79,40.85,40.77,40.8,223078.0,35.3828,35.4349,35.3655,35.3915,223078.0
2023-11-20 12:00:00,40.81,40.83,40.78,40.81,203309.0,35.4002,35.4175,35.3741,35.4002,203309.0
2023-11-20 12:30:00,40.81,40.82,40.72,40.77,220110.0,35.4002,35.4088,35.3221,35.3655,220110.0
2023-11-20 13:00:00,40.77,40.83,40.74,40.78,261808.0,35.3655,35.4175,35.3394,35.3741,261808.0
2023-11-20 13:30:00,40.77,40.89,40.77,40.86,256316.0,35.3655,35.4696,35.3655,35.4435,256316.0
2023-11-20 14:00:00,40.86,40.9,40.81,40.84,247710.0,35.4435,35.4782,35.4002,35.4262,247710.0
2023-11-20 14:30:00,40.84,40.92,40.83,40.88,303664.0,35.4262,35.4956,35.4175,35.4609,303664.0
2023-11-20 15:00:00,40.87,40.95,40.87,40.95,308134.0,35.4522,35.5216,35.4522,35.5216,308134.0
2023-11-20 15:30:00,40.95,40.97,40.83,40.84,938871.0,35.5216,35.539,35.4175,35.4262,938871.0
2023-11-21 09:30:00,40.85,40.94,40.57,40.69,432170.0,35.4349,35.5129,35.192,35.2961,432170.0
2023-11-21 10:00:00,40.69,40.84,40.61,40.84,275461.0,35.2961,35.4262,35.2267,35.4262,275461.0
2023-11-21 10:30:00,40.84,40.87,40.74,40.77,239169.0,35.4262,35.4522,35.3394,35.3655,239169.0
2023-11-21 11:00:00,40.77,40.82,40.7,40.79,184591.0,35.3655,35.4088,35.3047,35.3828,184591.0
2023-11-21 11:30:00,40.79,40.85,40.77,40.79,195146.0,35.3828,35.4349,35.3655,35.3828,195146.0
2023-11-21 12:00:00,40.8,40.86,40.78,40.83,171871.0,35.3915,35.4435,35.3741,35.4175,171871.0
2023-11-21 12:30:00,40.82,40.85,40.8,40.8,151038.0,35.4088,35.4349,35.3915,35.3915,151038.0
2023-11-21 13:00:00,40.81,40.85,40.75,40.83,146138.0,35.4002,35.4349,35.3481,35.4175,146138.0
2023-11-21 13:30:00,40.83,40.86,40.75,40.77,190734.0,35.4175,35.4435,35.3481,35.3655,190734.0
2023-11-21 14:00:00,40.77,40.81,40.73,40.81,225820.0,35.3655,35.4002,35.3308,35.4002,225820.0
2023-11-21 14:30:00,40.8,40.83,40.72,40.81,165086.0,35.3915,35.4175,35.3221,35.4002,165086.0
2023-11-21 15:00:00,40.81,40.87,40.79,40.8,258916.0,35.4002,35.4522,35.3828,35.3915,258916.0
2023-11-21 15:30:00,40.8,40.87,40.74,40.74,1083937.0,35.3915,35.4522,35.3394,35.3394,1083937.0
2023-11-22 09:30:00,40.85,41.09,40.74,41.08,737571.0,35.4349,35.643,35.3394,35.6344,737571.0
2023-11-22 10:00:00,41.08,41.22,41.04,41.19,506011.0,35.6344,35.7558,35.5997,35.7298,506011.0
2023-11-22 10:30:00,41.19,41.21,41.03,41.11,268790.0,35.7298,35.7471,35.591,35.6604,268790.0
2023-11-22 11:00:00,41.12,41.15,41.07,41.08,204707.0,35.6691,35.6951,35.6257,35.6344,204707.0
2023-11-22 11:30:00,41.07,41.11,40.98,41.02,455773.0,35.6257,35.6604,35.5476,35.5823,455773.0
2023-11-22 12:00:00,41.03,41.16,41.02,41.07,288879.0,35.591,35.7038,35.5823,35.6257,288879.0
2023-11-22 12:30:00,41.07,41.09,40.95,41.05,230442.0,35.6257,35.643,35.5216,35.6084,230442.0
2023-11-22 13:00:00,41.06,41.14,41.05,41.12,191865.0,35.617,35.6864,35.6084,35.6691,191865.0
2023-11-22 13:30:00,41.12,41.14,41.04,41.08,192876.0,35.6691,35.6864,35.5997,35.6344,192876.0
2023-11-22 14:00:00,41.09,41.16,41.09,41.15,166525.0,35.643,35.7038,35.643,35.6951,166525.0
2023-11-22 14:30:00,41.15,41.16,41.07,41.13,246327.0,35.6951,35.7038,35.6257,35.6777,246327.0
2023-11-22 15:00:00,41.13,41.16,41.07,41.15,279176.0,35.6777,35.7038,35.6257,35.6951,279176.0
2023-11-22 15:30:00,41.16,41.2,41.12,41.16,768247.0,35.7038,35.7385,35.6691,35.7038,768247.0
2023-11-24 09:30:00,41.31,41.47,41.31,41.37,412550.0,35.8339,35.9727,35.8339,35.8859,412550.0
2023-11-24 10:00:00,41.37,41.46,41.32,41.43,298040.0,35.8859,35.964,35.8426,35.938,298040.0
2023-11-24 10:30:00,41.43,41.46,41.32,41.34,422040.0,35.938,35.964,35.8426,35.8599,422040.0
2023-11-24 11:00:00,41.33,41.37,41.3,41.34,269045.0,35.8512,35.8859,35.8252,35.8599,269045.0
2023-11-24 11:30:00,41.34,41.36,41.28,41.34,225568.0,35.8599,35.8773,35.8079,35.8599,225568.0
2023-11-24 12:00:00,41.34,41.36,41.29,41.34,219518.0,35.8599,35.8773,35.8165,35.8599,219518.0
2023-11-24 12:30:00,41.34,41.48,41.31,41.46,477291.0,35.8599,35.9814,35.8339,35.964,477291.0
2023-11-27 09:30:00,41.44,41.49,41.31,41.42,525873.0,35.9467,35.99,35.8339,35.9293,525873.0
2023-11-27 10:00:00,41.41,41.61,41.4,41.58,449755.0,35.9206,36.0941,35.912,36.0681,449755.0
2023-11-27 10:30:00,41.58,41.58,41.33,41.38,346636.0,36.0681,36.0681,35.8512,35.8946,346636.0
2023-11-27 11:00:00,41.38,41.5,41.35,41.43,179027.0,35.8946,35.9987,35.8686,35.938,179027.0
2023-11-27 11:30:00,41.43,41.43,41.36,41.39,294981.0,35.938,35.938,35.8773,35.9033,294981.0
2023-11-27 12:00:00,41.39,41.43,41.32,41.34,288313.0,35.9033,35.938,35.8426,35.8599,288313.0
2023-11-27 12:30:00,41.34,41.38,41.3,41.3,220378.0,35.8599,35.8946,35.8252,35.8252,220378.0
2023-11-27 13:00:00,41.3,41.33,41.24,41.33,316507.0,35.8252,35.8512,35.7732,35.8512,316507.0
2023-11-27 13:30:00,41.33,41.34,41.26,41.3,206077.0,35.8512,35.8599,35.7905,35.8252,206077.0
2023-11-27 14:00:00,41.3,41.35,41.28,41.3,205666.0,35.8252,35.8686,35.8079,35.8252,205666.0
2023-11-27 14:30:00,41.31,41.33,41.27,41.32,274962.0,35.8339,35.8512,35.7992,35.8426,274962.0
2023-11-27 15:00:00,41.32,41.4,41.3,41.37,244675.0,35.8426,35.912,35.8252,35.8859,244675.0
2023-11-27 15:30:00,41.37,41.48,41.35,41.43,759465.0,35.8859,35.9814,35.8686,35.938,759465.0
2023-11-28 09:30:00,41.44,41.63,41.42,41.52,541490.0,35.9467,36.1115,35.9293,36.016,541490.0
2023-11-28 10:00:00,41.53,41.6,41.5,41.54,292488.0,36.0247,36.0854,35.9987,36.0334,292488.0
2023-11-28 10:30:00,41.54,41.71,41.53,41.71,359232.0,36.0334,36.1809,36.0247,36.1809,359232.0
2023-11-28 11:00:00,41.71,41.72,41.66,41.69,300472.0,36.1809,36.1895,36.1375,36.1635,300472.0
2023-11-28 11:30:00,41.69,41.81,41.67,41.77,427973.0,36.1635,36.2676,36.1462,36.2329,427973.0
2023-11-28 12:00:00,41.77,41.79,41.67,41.74,293418.0,36.2329,36.2503,36.1462,36.2069,293418.0
2023-11-28 12:30:00,41.73,41.78,41.69,41.73,188363.0,36.1982,36.2416,36.1635,36.1982,188363.0
2023-11-28 13:00:00,41.74,41.78,41.69,41.77,244968.0,36.2069,36.2416,36.1635,36.2329,244968.0
2023-11-28 13:30:00,41.78,41.79,41.7,41.71,284145.0,36.2416,36.2503,36.1722,36.1809,284145.0
2023-11-28 14:00:00,41.72,41.76,41.69,41.73,271536.0,36.1895,36.2242,36.1635,36.1982,271536.0
2023-11-28 14:30:00,41.73,41.9,41.73,41.87,345388.0,36.1982,36.3457,36.1982,36.3197,345388.0
2023-11-28 15:00:00,41.87,42.0,41.86,41.97,539038.0,36.3197,36.4324,36.311,36.4064,539038.0
2023-11-28 15:30:00,41.97,41.97,41.79,41.83,1036934.0,36.4064,36.4064,36.2503,36.285,1036934.0
2023-11-29 09:30:00,41.88,41.93,41.78,41.91,558752.0,36.3283,36.3717,36.2416,36.3543,558752.0
2023-11-29 10:00:00,41.91,41.98,41.82,41.84,298498.0,36.3543,36.4151,36.2763,36.2936,298498.0
2023-11-29 10:30:00,41.83,41.93,41.82,41.85,197273.0,36.285,36.3717,36.2763,36.3023,197273.0
2023-11-29 11:00:00,41.85,41.86,41.78,41.8,237395.0,36.3023,36.311,36.2416,36.2589,237395.0
2023-11-29 11:30:00,41.8,41.82,41.69,41.82,343078.0,36.2589,36.2763,36.1635,36.2763,343078.0
2023-11-29 12:00:00,41.82,41.9,41.81,41.9,170631.0,36.2763,36.3457,36.2676,36.3457,170631.0
2023-11-29 12:30:00,41.89,41.92,41.82,41.83,152471.0,36.337,36.363,36.2763,36.285,152471.0
2023-11-29 13:00:00,41.82,41.83,41.79,41.82,191618.0,36.2763,36.285,36.2503,36.2763,191618.0
2023-11-29 13:30:00,41.82,41.88,41.75,41.87,208145.0,36.2763,36.3283,36.2156,36.3197,208145.0
2023-11-29 14:00:00,41.87,41.92,41.84,41.87,165745.0,36.3197,36.363,36.2936,36.3197,165745.0
2023-11-29 14:30:00,41.88,41.89,41.83,41.88,148252.0,36.3283,36.337,36.285,36.3283,148252.0
2023-11-29 15:00:00,41.88,41.91,41.78,41.8,251772.0,36.3283,36.3543,36.2416,36.2589,251772.0
2023-11-29 15:30:00,41.8,41.81,41.75,41.75,481117.0,36.2589,36.2676,36.2156,36.2156,481117.0
2023-11-30 09:30:00,41.91,41.95,41.74,41.91,398068.0,36.3543,36.389,36.2069,36.3543,398068.0
2023-11-30 10:00:00,41.91,41.95,41.84,41.9,276505.0,36.3543,36.389,36.2936,36.3457,276505.0
2023-11-30 10:30:00,41.91,42.01,41.9,41.98,390023.0,36.3543,36.4411,36.3457,36.4151,390023.0
2023-11-30 11:00:00,41.97,42.02,41.93,42.0,242633.0,36.4064,36.4498,36.3717,36.4324,242633.0
2023-11-30 11:30:00,42.0,42.01,41.89,41.96,202627.0,36.4324,36.4411,36.337,36.3977,202627.0
2023-11-30 12:00:00,41.96,41.97,41.82,41.86,181507.0,36.3977,36.4064,36.2763,36.311,181507.0
2023-11-30 12:30:00,41.86,41.91,41.85,41.87,244024.0,36.311,36.3543,36.3023,36.3197,244024.0
2023-11-30 13:00:00,41.87,41.93,41.86,41.87,180972.0,36.3197,36.3717,36.311,36.3197,180972.0
2023-11-30 13:30:00,41.87,41.91,41.86,41.89,169822.0,36.3197,36.3543,36.311,36.337,169822.0
2023-11-30 14:00:00,41.89,41.94,41.87,41.93,174283.0,36.337,36.3804,36.3197,36.3717,174283.0
2023-11-30 14:30:00,41.93,41.95,41.9,41.91,187483.0,36.3717,36.389,36.3457,36.3543,187483.0
2023-11-30 15:00:00,41.91,41.93,41.82,41.84,285970.0,36.3543,36.3717,36.2763,36.2936,285970.0
2023-11-30 15:30:00,41.84,42.05,41.82,42.02,1078116.0,36.2936,36.4758,36.2763,36.4498,1078116.0
2023-12-01 09:30:00,42.15,42.27,42.11,42.27,513547.0,36.5625,36.6666,36.5278,36.6666,513547.0
2023-12-01 10:00:00,42.27,42.36,42.23,42.31,368821.0,36.6666,36.7447,36.6319,36.7013,368821.0
2023-12-01 10:30:00,42.31,42.37,42.27,42.28,306961.0,36.7013,36.7534,36.6666,36.6753,306961.0
2023-12-01 11:00:00,42.28,42.4,42.2,42.4,268393.0,36.6753,36.7794,36.6059,36.7794,268393.0
2023-12-01 11:30:00,42.4,42.48,42.35,42.43,271391.0,36.7794,36.8488,36.736,36.8054,271391.0
2023-12-01 12:00:00,42.43,42.57,42.43,42.5,217232.0,36.8054,36.9269,36.8054,36.8661,217232.0
2023-12-01 12:30:00,42.49,42.56,42.47,42.52,336755.0,36.8575,36.9182,36.8401,36.8835,336755.0
2023-12-01 13:00:00,42.52,42.57,42.47,42.51,340312.0,36.8835,36.9269,36.8401,36.8748,340312.0
2023-12-01 13:30:00,42.51,42.61,42.49,42.55,307725.0,36.8748,36.9616,36.8575,36.9095,307725.0
2023-12-01 14:00:00,42.56,42.57,42.49,42.57,241763.0,36.9182,36.9269,36.8575,36.9269,241763.0
2023-12-01 14:30:00,42.57,42.59,42.49,42.59,258969.0,36.9269,36.9442,36.8575,36.9442,258969.0
2023-12-01 15:00:00,42.6,42.6,42.5,42.56,298063.0,36.9529,36.9529,36.8661,36.9182,298063.0
2023-12-01 15:30:00,42.55,42.63,42.53,42.6,918739.0,36.9095,36.9789,36.8922,36.9529,918739.0
2023-12-04 09:30:00,42.55,42.96,42.51,42.9,592275.0,36.9095,37.2652,36.8748,37.2131,592275.0
2023-12-04 10:00:00,42.9,42.94,42.8,42.86,485548.0,37.2131,37.2478,37.1264,37.1784,485548.0
2023-12-04 10:30:00,42.86,42.91,42.81,42.87,340291.0,37.1784,37.2218,37.135,37.1871,340291.0
2023-12-04 11:00:00,42.88,42.88,42.73,42.75,265444.0,37.1958,37.1958,37.0656,37.083,265444.0
2023-12-04 11:30:00,42.75,42.76,42.64,42.66,298161.0,37.083,37.0917,36.9876,37.0049,298161.0
2023-12-04 12:00:00,42.66,42.68,42.49,42.53,326367.0,37.0049,37.0223,36.8575,36.8922,326367.0
2023-12-04 12:30:00,42.53,42.55,42.42,42.5,223756.0,36.8922,36.9095,36.7967,36.8661,223756.0
2023-12-04 13:00:00,42.5,42.55,42.47,42.52,231304.0,36.8661,36.9095,36.8401,36.8835,231304.0
2023-12-04 13:30:00,42.52,42.56,42.5,42.54,229421.0,36.8835,36.9182,36.8661,36.9008,229421.0
2023-12-04 14:00:00,42.54,42.61,42.49,42.53,222848.0,36.9008,36.9616,36.8575,36.8922,222848.0
2023-12-04 14:30:00,42.54,42.55,42.47,42.48,235515.0,36.9008,36.9095,36.8401,36.8488,235515.0
2023-12-04 15:00:00,42.48,42.55,42.47,42.51,239990.0,36.8488,36.9095,36.8401,36.8748,239990.0
2023-12-04 15:30:00,42.51,42.54,42.44,42.5,620861.0,36.8748,36.9008,36.8141,36.8661,620861.0
2023-12-05 09:30:00,42.32,42.49,42.29,42.32,567076.0,36.71,36.8575,36.684,36.71,567076.0
2023-12-05 10:00:00,42.32,42.52,42.25,42.51,402316.0,36.71,36.8835,36.6493,36.8748,402316.0
2023-12-05 10:30:00,42.51,42.55,42.36,42.48,257479.0,36.8748,36.9095,36.7447,36.8488,257479.0
2023-12-05 11:00:00,42.48,42.62,42.41,42.61,318084.0,36.8488,36.9702,36.7881,36.9616,318084.0
2023-12-05 11:30:00,42.61,42.64,42.55,42.59,225058.0,36.9616,36.9876,36.9095,36.9442,225058.0
2023-12-05 12:00:00,42.6,42.7,42.59,42.69,209745.0,36.9529,37.0396,36.9442,37.031,209745.0
2023-12-05 12:30:00,42.69,42.75,42.66,42.75,162468.0,37.031,37.083,37.0049,37.083,162468.0
2023-12-05 13:00:00,42.75,42.77,42.68,42.73,179437.0,37.083,37.1003,37.0223,37.0656,179437.0
2023-12-05 13:30:00,42.74,42.76,42.67,42.74,169087.0,37.0743,37.0917,37.0136,37.0743,169087.0
2023-12-05 14:00:00,42.73,42.75,42.63,42.64,155537.0,37.0656,37.083,36.9789,36.9876,155537.0
2023-12-05 14:30:00,42.64,42.7,42.61,42.65,160592.0,36.9876,37.0396,36.9616,36.9963,160592.0
2023-12-05 15:00:00,42.65,42.69,42.62,42.65,239347.0,36.9963,37.031,36.9702,36.9963,239347.0
2023-12-05 15:30:00,42.66,42.75,42.55,42.57,1155378.0,37.0049,37.083,36.9095,36.9269,1155378.0
2023-12-06 09:30:00,41.32,41.5,40.99,41.25,2544107.0,35.8426,35.9987,35.5563,35.7818,2544107.0
2023-12-06 10:00:00,41.25,41.3,40.96,41.29,1406532.0,35.7818,35.8252,35.5303,35.8165,1406532.0
2023-12-06 10:30:00,41.29,41.58,41.27,41.38,946599.0,35.8165,36.0681,35.7992,35.8946,946599.0
2023-12-06 11:00:00,41.37,41.65,41.37,41.59,540271.0,35.8859,36.1288,35.8859,36.0768,540271.0
2023-12-06 11:30:00,41.59,41.62,41.34,41.37,756082.0,36.0768,36.1028,35.8599,35.8859,756082.0
2023-12-06 12:00:00,41.38,41.45,41.33,41.43,307450.0,35.8946,35.9553,35.8512,35.938,307450.0
2023-12-06 12:30:00,41.43,41.46,41.31,41.38,301932.0,35.938,35.964,35.8339,35.8946,301932.0
2023-12-06 13:00:00,41.38,41.5,41.37,41.47,308805.0,35.8946,35.9987,35.8859,35.9727,308805.0
2023-12-06 13:30:00,41.47,41.49,41.38,41.38,302801.0,35.9727,35.99,35.8946,35.8946,302801.0
2023-12-06 14:00:00,41.39,41.49,41.34,41.48,332974.0,35.9033,35.99,35.8599,35.9814,332974.0
2023-12-06 14:30:00,41.48,41.56,41.45,41.52,606536.0,35.9814,36.0507,35.9553,36.016,606536.0
2023-12-06 15:00:00,41.51,41.56,41.48,41.51,529864.0,36.0074,36.0507,35.9814,36.0074,529864.0
2023-12-06 15:30:00,41.5,41.51,41.35,41.36,1853430.0,35.9987,36.0074,35.8686,35.8773,1853430.0
2023-12-07 09:30:00,41.48,41.58,41.31,41.43,727488.0,35.9814,36.0681,35.8339,35.938,727488.0
2023-12-07 10:00:00,41.44,41.67,41.4,41.59,597042.0,35.9467,36.1462,35.912,36.0768,597042.0
2023-12-07 10:30:00,41.59,41.61,41.38,41.51,882284.0,36.0768,36.0941,35.8946,36.0074,882284.0
2023-12-07 11:00:00,41.5,41.57,41.43,41.44,534254.0,35.9987,36.0594,35.938,35.9467,534254.0
2023-12-07 11:30:00,41.44,41.44,41.33,41.4,356732.0,35.9467,35.9467,35.8512,35.912,356732.0
2023-12-07 12:00:00,41.4,41.42,41.26,41.28,443440.0,35.912,35.9293,35.7905,35.8079,443440.0
2023-12-07 12:30:00,41.27,41.34,41.26,41.32,381343.0,35.7992,35.8599,35.7905,35.8426,381343.0
2023-12-07 13:00:00,41.32,41.43,41.31,41.35,360470.0,35.8426,35.938,35.8339,35.8686,360470.0
2023-12-07 13:30:00,41.35,41.42,41.34,41.41,285844.0,35.8686,35.9293,35.8599,35.9206,285844.0
2023-12-07 14:00:00,41.41,41.42,41.33,41.36,405050.0,35.9206,35.9293,35.8512,35.8773,405050.0
2023-12-07 14:30:00,41.36,41.37,41.31,41.35,309200.0,35.8773,35.8859,35.8339,35.8686,309200.0
2023-12-07 15:00:00,41.34,41.39,41.27,41.27,487331.0,35.8599,35.9033,35.7992,35.7992,487331.0
2023-12-07 15:30:00,41.27,41.32,41.23,41.3,1145883.0,35.7992,35.8426,35.7645,35.8252,1145883.0
2023-12-08 09:30:00,41.34,41.41,41.23,41.33,542707.0,35.8599,35.9206,35.7645,35.8512,542707.0
2023-12-08 10:00:00,41.34,41.43,41.32,41.33,394376.0,35.8599,35.938,35.8426,35.8512,394376.0
2023-12-08 10:30:00,41.33,41.39,41.27,41.35,419411.0,35.8512,35.9033,35.7992,35.8686,419411.0
2023-12-08 11:00:00,41.35,41.38,41.17,41.24,465259.0,35.8686,35.8946,35.7124,35.7732,465259.0
2023-12-08 11:30:00,41.23,41.27,41.18,41.19,329584.0,35.7645,35.7992,35.7211,35.7298,329584.0
2023-12-08 12:00:00,41.19,41.25,41.18,41.21,250344.0,35.7298,35.7818,35.7211,35.7471,250344.0
2023-12-08 12:30:00,41.22,41.23,41.17,41.18,246801.0,35.7558,35.7645,35.7124,35.7211,246801.0
2023-12-08 13:00:00,41.19,41.28,41.18,41.26,267265.0,35.7298,35.8079,35.7211,35.7905,267265.0
2023-12-08 13:30:00,41.26,41.32,41.23,41.3,227724.0,35.7905,35.8426,35.7645,35.8252,227724.0
2023-12-08 14:00:00,41.3,41.35,41.26,41.27,362924.0,35.8252,35.8686,35.7905,35.7992,362924.0
2023-12-08 14:30:00,41.28,41.33,41.27,41.33,291407.0,35.8079,35.8512,35.7992,35.8512,291407.0
2023-12-08 15:00:00,41.33,41.41,41.32,41.37,574694.0,35.8512,35.9206,35.8426,35.8859,574694.0
2023-12-08 15:30:00,41.37,41.41,41.28,41.29,1201164.0,35.8859,35.9206,35.8079,35.8165,1201164.0
2023-12-11 09:30:00,41.5,41.62,41.34,41.41,769119.0,35.9987,36.1028,35.8599,35.9206,769119.0
2023-12-11 10:00:00,41.41,41.52,41.37,41.5,502938.0,35.9206,36.016,35.8859,35.9987,502938.0
2023-12-11 10:30:00,41.5,41.55,41.41,41.52,456812.0,35.9987,36.0421,35.9206,36.016,456812.0
2023-12-11 11:00:00,41.52,41.55,41.47,41.54,465043.0,36.016,36.0421,35.9727,36.0334,465043.0
2023-12-11 11:30:00,41.54,41.57,41.46,41.55,361174.0,36.0334,36.0594,35.964,36.0421,361174.0
2023-12-11 12:00:00,41.55,41.57,41.48,41.5,322477.0,36.0421,36.0594,35.9814,35.9987,322477.0
2023-12-11 12:30:00,41.5,41.52,41.45,41.48,230190.0,35.9987,36.016,35.9553,35.9814,230190.0
2023-12-11 13:00:00,41.48,41.49,41.4,41.43,362697.0,35.9814,35.99,35.912,35.938,362697.0
2023-12-11 13:30:00,41.43,41.43,41.37,41.41,258481.0,35.938,35.938,35.8859,35.9206,258481.0
2023-12-11 14:00:00,41.41,41.41,41.34,41.37,337494.0,35.9206,35.9206,35.8599,35.8859,337494.0
2023-12-11 14:30:00,41.37,41.38,41.32,41.35,293487.0,35.8859,35.8946,35.8426,35.8686,293487.0
2023-12-11 15:00:00,41.34,41.41,41.32,41.41,287655.0,35.8599,35.9206,35.8426,35.9206,287655.0
2023-12-11 15:30:00,41.41,41.45,41.36,41.39,980684.0,35.9206,35.9553,35.8773,35.9033,980684.0
2023-12-12 09:30:00,41.51,41.51,41.28,41.37,630058.0,36.0074,36.0074,35.8079,35.8859,630058.0
2023-12-12 10:00:00,41.38,41.47,41.36,41.44,392570.0,35.8946,35.9727,35.8773,35.9467,392570.0
2023-12-12 10:30:00,41.44,41.51,41.4,41.46,469368.0,35.9467,36.0074,35.912,35.964,469368.0
2023-12-12 11:00:00,41.47,41.48,41.37,41.47,505287.0,35.9727,35.9814,35.8859,35.9727,505287.0
2023-12-12 11:30:00,41.47,41.49,41.38,41.44,339919.0,35.9727,35.99,35.8946,35.9467,339919.0
2023-12-12 12:00:00,41.43,41.5,41.43,41.48,320713.0,35.938,35.9987,35.938,35.9814,320713.0
2023-12-12 12:30:00,41.48,41.49,41.39,41.4,224871.0,35.9814,35.99,35.9033,35.912,224871.0
2023-12-12 13:00:00,41.4,41.45,41.38,41.44,236064.0,35.912,35.9553,35.8946,35.9467,236064.0
2023-12-12 13:30:00,41.44,41.48,41.41,41.47,291720.0,35.9467,35.9814,35.9206,35.9727,291720.0
2023-12-12 14:00:00,41.47,41.47,41.35,41.38,325344.0,35.9727,35.9727,35.8686,35.8946,325344.0
2023-12-12 14:30:00,41.38,41.4,41.33,41.34,307805.0,35.8946,35.912,35.8512,35.8599,307805.0
2023-12-12 15:00:00,41.34,41.47,41.33,41.4,651972.0,35.8599,35.9727,35.8512,35.912,651972.0
2023-12-12 15:30:00,41.4,41.42,41.31,41.37,1128070.0,35.912,35.9293,35.8339,35.8859,1128070.0
2023-12-13 09:30:00,41.28,41.34,41.07,41.24,747118.0,35.8079,35.8599,35.6257,35.7732,747118.0
2023-12-13 10:00:00,41.23,41.29,41.14,41.29,396942.0,35.7645,35.8165,35.6864,35.8165,396942.0
2023-12-13 10:30:00,41.29,41.35,41.22,41.27,348425.0,35.8165,35.8686,35.7558,35.7992,348425.0
2023-12-13 11:00:00,41.28,41.31,41.23,41.24,294276.0,35.8079,35.8339,35.7645,35.7732,294276.0
2023-12-13 11:30:00,41.25,41.29,41.21,41.23,269192.0,35.7818,35.8165,35.7471,35.7645,269192.0
2023-12-13 12:00:00,41.24,41.26,41.17,41.2,315192.0,35.7732,35.7905,35.7124,35.7385,315192.0
2023-12-13 12:30:00,41.2,41.24,41.18,41.21,229876.0,35.7385,35.7732,35.7211,35.7471,229876.0
2023-12-13 13:00:00,41.22,41.25,41.2,41.22,253244.0,35.7558,35.7818,35.7385,35.7558,253244.0
2023-12-13 13:30:00,41.22,41.25,41.18,41.23,270080.0,35.7558,35.7818,35.7211,35.7645,270080.0
2023-12-13 14:00:00,41.23,41.49,41.22,41.43,575931.0,35.7645,35.99,35.7558,35.938,575931.0
2023-12-13 14:30:00,41.44,41.67,41.42,41.64,591136.0,35.9467,36.1462,35.9293,36.1201,591136.0
2023-12-13 15:00:00,41.65,41.82,41.64,41.81,673135.0,36.1288,36.2763,36.1201,36.2676,673135.0
2023-12-13 15:30:00,41.81,42.04,41.77,42.03,1632761.0,36.2676,36.4671,36.2329,36.4584,1632761.0
2023-12-14 09:30:00,42.33,42.55,42.29,42.48,1251266.0,36.7187,36.9095,36.684,36.8488,1251266.0
2023-12-14 10:00:00,42.48,42.77,42.47,42.72,1021788.0,36.8488,37.1003,36.8401,37.057,1021788.0
2023-12-14 10:30:00,42.72,42.83,42.71,42.73,909379.0,37.057,37.1524,37.0483,37.0656,909379.0
2023-12-14 11:00:00,42.74,42.75,42.62,42.68,540818.0,37.0743,37.083,36.9702,37.0223,540818.0
2023-12-14 11:30:00,42.68,42.85,42.67,42.8,677795.0,37.0223,37.1697,37.0136,37.1264,677795.0
2023-12-14 12:00:00,42.8,42.83,42.63,42.65,476941.0,37.1264,37.1524,36.9789,36.9963,476941.0
2023-12-14 12:30:00,42.64,42.69,42.58,42.67,298694.0,36.9876,37.031,36.9355,37.0136,298694.0
2023-12-14 13:00:00,42.68,42.69,42.47,42.48,366179.0,37.0223,37.031,36.8401,36.8488,366179.0
2023-12-14 13:30:00,42.48,42.5,42.38,42.43,400637.0,36.8488,36.8661,36.762,36.8054,400637.0
2023-12-14 14:00:00,42.43,42.45,42.26,42.29,586332.0,36.8054,36.8228,36.658,36.684,586332.0
2023-12-14 14:30:00,42.29,42.29,42.09,42.13,482719.0,36.684,36.684,36.5105,36.5452,482719.0
2023-12-14 15:00:00,42.13,42.27,42.11,42.23,487234.0,36.5452,36.6666,36.5278,36.6319,487234.0
2023-12-14 15:30:00,42.24,42.25,42.06,42.09,1223174.0,36.6406,36.6493,36.4845,36.5105,1223174.0
2023-12-15 09:30:00,41.95,42.12,41.84,41.98,2244757.0,36.389,36.5365,36.2936,36.4151,2244757.0
2023-12-15 10:00:00,41.98,42.15,41.97,42.13,448701.0,36.4151,36.5625,36.4064,36.5452,448701.0
2023-12-15 10:30:00,42.12,42.15,41.95,42.05,503387.0,36.5365,36.5625,36.389,36.4758,503387.0
2023-12-15 11:00:00,42.06,42.12,42.01,42.05,330669.0,36.4845,36.5365,36.4411,36.4758,330669.0
2023-12-15 11:30:00,42.04,42.11,41.95,41.96,420234.0,36.4671,36.5278,36.389,36.3977,420234.0
2023-12-15 12:00:00,41.97,42.0,41.84,41.84,722036.0,36.4064,36.4324,36.2936,36.2936,722036.0
2023-12-15 12:30:00,41.85,41.86,41.75,41.84,674032.0,36.3023,36.311,36.2156,36.2936,674032.0
2023-12-15 13:00:00,41.84,41.85,41.75,41.79,331203.0,36.2936,36.3023,36.2156,36.2503,331203.0
2023-12-15 13:30:00,41.79,41.9,41.78,41.84,450228.0,36.2503,36.3457,36.2416,36.2936,450228.0
2023-12-15 14:00:00,41.84,41.85,41.73,41.73,470539.0,36.2936,36.3023,36.1982,36.1982,470539.0
2023-12-15 14:30:00,41.73,41.84,41.71,41.77,435455.0,36.1982,36.2936,36.1809,36.2329,435455.0
2023-12-15 15:00:00,41.77,41.9,41.77,41.86,430671.0,36.2329,36.3457,36.2329,36.311,430671.0
2023-12-15 15:30:00,41.86,41.91,41.75,41.76,1642724.0,36.311,36.3543,36.2156,36.2242,1642724.0
2023-12-18 09:30:00,42.05,42.27,41.99,42.15,1204583.0,36.4758,36.6666,36.4237,36.5625,1204583.0
2023-12-18 10:00:00,42.15,42.19,42.08,42.13,586039.0,36.5625,36.5972,36.5018,36.5452,586039.0
2023-12-18 10:30:00,42.13,42.33,42.12,42.28,716805.0,36.5452,36.7187,36.5365,36.6753,716805.0
2023-12-18 11:00:00,42.29,42.31,42.21,42.3,501269.0,36.684,36.7013,36.6146,36.6927,501269.0
2023-12-18 11:30:00,42.3,42.39,42.26,42.3,441388.0,36.6927,36.7707,36.658,36.6927,441388.0
2023-12-18 12:00:00,42.29,42.37,42.28,42.32,354251.0,36.684,36.7534,36.6753,36.71,354251.0
2023-12-18 12:30:00,42.31,42.35,42.18,42.25,339294.0,36.7013,36.736,36.5886,36.6493,339294.0
2023-12-18 13:00:00,42.25,42.29,42.23,42.27,275620.0,36.6493,36.684,36.6319,36.6666,275620.0
2023-12-18 13:30:00,42.26,42.3,42.23,42.25,276641.0,36.658,36.6927,36.6319,36.6493,276641.0
2023-12-18 14:00:00,42.26,42.34,42.24,42.3,348975.0,36.658,36.7273,36.6406,36.6927,348975.0
2023-12-18 14:30:00,42.3,42.33,42.23,42.23,303142.0,36.6927,36.7187,36.6319,36.6319,303142.0
2023-12-18 15:00:00,42.23,42.28,42.2,42.22,372990.0,36.6319,36.6753,36.6059,36.6233,372990.0
2023-12-18 15:30:00,42.22,42.23,42.17,42.2,998630.0,36.6233,36.6319,36.5799,36.6059,998630.0
2023-12-19 09:30:00,42.38,42.42,42.14,42.34,1210968.0,36.762,36.7967,36.5539,36.7273,1210968.0
2023-12-19 10:00:00,42.34,42.4,42.24,42.26,558433.0,36.7273,36.7794,36.6406,36.658,558433.0
2023-12-19 10:30:00,42.26,42.38,42.2,42.34,573279.0,36.658,36.762,36.6059,36.7273,573279.0
2023-12-19 11:00:00,42.34,42.35,42.25,42.27,459873.0,36.7273,36.736,36.6493,36.6666,459873.0
2023-12-19 11:30:00,42.26,42.34,42.24,42.26,471380.0,36.658,36.7273,36.6406,36.658,471380.0
2023-12-19 12:00:00,42.26,42.27,42.19,42.22,410774.0,36.658,36.6666,36.5972,36.6233,410774.0
2023-12-19 12:30:00,42.22,42.31,42.22,42.29,337011.0,36.6233,36.7013,36.6233,36.684,337011.0
2023-12-19 13:00:00,42.28,42.34,42.24,42.3,514442.0,36.6753,36.7273,36.6406,36.6927,514442.0
2023-12-19 13:30:00,42.3,42.32,42.25,42.27,326606.0,36.6927,36.71,36.6493,36.6666,326606.0
2023-12-19 14:00:00,42.27,42.33,42.26,42.27,488977.0,36.6666,36.7187,36.658,36.6666,488977.0
2023-12-19 14:30:00,42.27,42.32,42.26,42.3,750760.0,36.6666,36.71,36.658,36.6927,750760.0
2023-12-19 15:00:00,42.3,42.35,42.26,42.34,725333.0,36.6927,36.736,36.658,36.7273,725333.0
2023-12-19 15:30:00,42.34,42.45,42.3,42.43,1839168.0,36.7273,36.8228,36.6927,36.8054,1839168.0
2023-12-20 09:30:00,41.29,41.34,40.81,40.89,1971263.0,36.6875,36.7319,36.261,36.3321,1971263.0
2023-12-20 10:00:00,40.89,40.99,40.79,40.9,786333.0,36.3321,36.421,36.2432,36.341,786333.0
2023-12-20 10:30:00,40.9,41.02,40.89,41.0,564863.0,36.341,36.4476,36.3321,36.4298,564863.0
2023-12-20 11:00:00,41.0,41.09,40.96,41.06,567452.0,36.4298,36.5098,36.3943,36.4831,567452.0
2023-12-20 11:30:00,41.07,41.09,40.97,41.01,427955.0,36.492,36.5098,36.4032,36.4387,427955.0
2023-12-20 12:00:00,41.01,41.02,40.89,40.89,426278.0,36.4387,36.4476,36.3321,36.3321,426278.0
2023-12-20 12:30:00,40.9,40.93,40.86,40.91,355733.0,36.341,36.3676,36.3054,36.3499,355733.0
2023-12-20 13:00:00,40.91,40.97,40.85,40.87,336801.0,36.3499,36.4032,36.2966,36.3143,336801.0
2023-12-20 13:30:00,40.88,40.92,40.83,40.83,391807.0,36.3232,36.3588,36.2788,36.2788,391807.0
2023-12-20 14:00:00,40.83,40.86,40.81,40.84,376227.0,36.2788,36.3054,36.261,36.2877,376227.0
2023-12-20 14:30:00,40.84,40.86,40.52,40.54,884668.0,36.2877,36.3054,36.0033,36.0211,884668.0
2023-12-20 15:00:00,40.54,40.59,40.43,40.5,785788.0,36.0211,36.0655,35.9234,35.9856,785788.0
2023-12-20 15:30:00,40.5,40.53,40.28,40.3,1883593.0,35.9856,36.0122,35.7901,35.8079,1883593.0
2023-12-21 09:30:00,40.41,40.58,40.36,40.55,1039282.0,35.9056,36.0567,35.8612,36.03,1039282.0
2023-12-21 10:00:00,40.55,40.6,40.46,40.48,817542.0,36.03,36.0744,35.95,35.9678,817542.0
2023-12-21 10:30:00,40.48,40.55,40.42,40.5,528317.0,35.9678,36.03,35.9145,35.9856,528317.0
2023-12-21 11:00:00,40.5,40.52,40.29,40.32,628191.0,35.9856,36.0033,35.799,35.8256,628191.0
2023-12-21 11:30:00,40.32,40.34,40.18,40.18,580914.0,35.8256,35.8434,35.7012,35.7012,580914.0
2023-12-21 12:00:00,40.18,40.2,40.09,40.18,650033.0,35.7012,35.719,35.6213,35.7012,650033.0
2023-12-21 12:30:00,40.18,40.23,40.11,40.11,359662.0,35.7012,35.7457,35.639,35.639,359662.0
2023-12-21 13:00:00,40.12,40.15,40.03,40.12,442533.0,35.6479,35.6746,35.568,35.6479,442533.0
2023-12-21 13:30:00,40.12,40.17,40.1,40.15,313184.0,35.6479,35.6924,35.6302,35.6746,313184.0
2023-12-21 14:00:00,40.15,40.18,40.1,40.17,371756.0,35.6746,35.7012,35.6302,35.6924,371756.0
2023-12-21 14:30:00,40.18,40.25,40.16,40.21,463827.0,35.7012,35.7634,35.6835,35.7279,463827.0
2023-12-21 15:00:00,40.21,40.26,40.17,40.23,401090.0,35.7279,35.7723,35.6924,35.7457,401090.0
2023-12-21 15:30:00,40.23,40.35,40.21,40.29,1038853.0,35.7457,35.8523,35.7279,35.799,1038853.0
2023-12-22 09:30:00,40.42,40.65,40.37,40.6,858856.0,35.9145,36.1188,35.8701,36.0744,858856.0
2023-12-22 10:00:00,40.59,40.61,40.43,40.59,609667.0,36.0655,36.0833,35.9234,36.0655,609667.0
2023-12-22 10:30:00,40.59,40.62,40.44,40.53,473302.0,36.0655,36.0922,35.9323,36.0122,473302.0
2023-12-22 11:00:00,40.52,40.54,40.44,40.53,495752.0,36.0033,36.0211,35.9323,36.0122,495752.0
2023-12-22 11:30:00,40.53,40.59,40.5,40.52,274409.0,36.0122,36.0655,35.9856,36.0033,274409.0
2023-12-22 12:00:00,40.52,40.59,40.51,40.55,319931.0,36.0033,36.0655,35.9945,36.03,319931.0
2023-12-22 12:30:00,40.54,40.57,40.52,40.54,337178.0,36.0211,36.0478,36.0033,36.0211,337178.0
2023-12-22 13:00:00,40.54,40.55,40.47,40.48,211137.0,36.0211,36.03,35.9589,35.9678,211137.0
2023-12-22 13:30:00,40.48,40.5,40.4,40.41,327966.0,35.9678,35.9856,35.8967,35.9056,327966.0
2023-12-22 14:00:00,40.42,40.47,40.31,40.32,330513.0,35.9145,35.9589,35.8167,35.8256,330513.0
2023-12-22 14:30:00,40.32,40.41,40.26,40.35,544077.0,35.8256,35.9056,35.7723,35.8523,544077.0
2023-12-22 15:00:00,40.36,40.43,40.31,40.39,398661.0,35.8612,35.9234,35.8167,35.8878,398661.0
2023-12-22 15:30:00,40.4,40.4,40.33,40.37,764923.0,35.8967,35.8967,35.8345,35.8701,764923.0
2023-12-26 09:30:00,40.32,40.37,40.26,40.34,719217.0,35.8256,35.8701,35.7723,35.8434,719217.0
2023-12-26 10:00:00,40.34,40.37,40.28,40.31,378312.0,35.8434,35.8701,35.7901,35.8167,378312.0
2023-12-26 10:30:00,40.31,40.32,40.2,40.21,474094.0,35.8167,35.8256,35.719,35.7279,474094.0
2023-12-26 11:00:00,40.21,40.29,40.2,40.24,430109.0,35.7279,35.799,35.719,35.7546,430109.0
2023-12-26 11:30:00,40.24,40.3,40.21,40.26,302817.0,35.7546,35.8079,35.7279,35.7723,302817.0
2023-12-26 12:00:00,40.27,40.31,40.24,40.29,280505.0,35.7812,35.8167,35.7546,35.799,280505.0
2023-12-26 12:30:00,40.28,40.34,40.24,40.32,262453.0,35.7901,35.8434,35.7546,35.8256,262453.0
2023-12-26 13:00:00,40.32,40.39,40.32,40.37,388006.0,35.8256,35.8878,35.8256,35.8701,388006.0
2023-12-26 13:30:00,40.38,40.45,40.35,40.42,548909.0,35.8789,35.9411,35.8523,35.9145,548909.0
2023-12-26 14:00:00,40.43,40.46,40.38,40.46,270405.0,35.9234,35.95,35.8789,35.95,270405.0
2023-12-26 14:30:00,40.46,40.48,40.42,40.47,259183.0,35.95,35.9678,35.9145,35.9589,259183.0
2023-12-26 15:00:00,40.47,40.52,40.41,40.46,415231.0,35.9589,36.0033,35.9056,35.95,415231.0
2023-12-26 15:30:00,40.46,40.48,40.34,40.36,1019000.0,35.95,35.9678,35.8434,35.8612,1019000.0
2023-12-27 09:30:00,40.25,40.38,40.19,40.31,706719.0,35.7634,35.8789,35.7101,35.8167,706719.0
2023-12-27 10:00:00,40.32,40.34,40.21,40.25,543466.0,35.8256,35.8434,35.7279,35.7634,543466.0
2023-12-27 10:30:00,40.24,40.28,40.2,40.23,455731.0,35.7546,35.7901,35.719,35.7457,455731.0
2023-12-27 11:00:00,40.22,40.24,40.19,40.21,398015.0,35.7368,35.7546,35.7101,35.7279,398015.0
2023-12-27 11:30:00,40.2,40.25,40.17,40.21,357523.0,35.719,35.7634,35.6924,35.7279,357523.0
2023-12-27 12:00:00,40.2,40.28,40.19,40.27,425464.0,35.719,35.7901,35.7101,35.7812,425464.0
2023-12-27 12:30:00,40.26,40.27,40.21,40.23,355407.0,35.7723,35.7812,35.7279,35.7457,355407.0
2023-12-27 13:00:00,40.23,40.32,40.2,40.3,471737.0,35.7457,35.8256,35.719,35.8079,471737.0
2023-12-27 13:30:00,40.31,40.32,40.22,40.23,334033.0,35.8167,35.8256,35.7368,35.7457,334033.0
2023-12-27 14:00:00,40.23,40.24,40.09,40.17,524402.0,35.7457,35.7546,35.6213,35.6924,524402.0
2023-12-27 14:30:00,40.17,40.17,40.09,40.12,353129.0,35.6924,35.6924,35.6213,35.6479,353129.0
2023-12-27 15:00:00,40.13,40.2,40.12,40.16,433638.0,35.6568,35.719,35.6479,35.6835,433638.0
2023-12-27 15:30:00,40.16,40.19,40.1,40.19,1148177.0,35.6835,35.7101,35.6302,35.7101,1148177.0
2023-12-28 09:30:00,40.11,40.29,40.03,40.26,733887.0,35.639,35.799,35.568,35.7723,733887.0
2023-12-28 10:00:00,40.26,40.27,40.2,40.23,341616.0,35.7723,35.7812,35.719,35.7457,341616.0
2023-12-28 10:30:00,40.23,40.25,40.11,40.14,437998.0,35.7457,35.7634,35.639,35.6657,437998.0
2023-12-28 11:00:00,40.14,40.19,40.11,40.16,354913.0,35.6657,35.7101,35.639,35.6835,354913.0
2023-12-28 11:30:00,40.17,40.22,40.14,40.2,323682.0,35.6924,35.7368,35.6657,35.719,323682.0
2023-12-28 12:00:00,40.2,40.22,40.11,40.15,391314.0,35.719,35.7368,35.639,35.6746,391314.0
2023-12-28 12:30:00,40.15,40.19,40.14,40.16,251698.0,35.6746,35.7101,35.6657,35.6835,251698.0
2023-12-28 13:00:00,40.17,40.19,40.11,40.17,293442.0,35.6924,35.7101,35.639,35.6924,293442.0
2023-12-28 13:30:00,40.17,40.21,40.16,40.18,331318.0,35.6924,35.7279,35.6835,35.7012,331318.0
2023-12-28 14:00:00,40.18,40.22,40.16,40.19,328924.0,35.7012,35.7368,35.6835,35.7101,328924.0
2023-12-28 14:30:00,40.2,40.22,40.17,40.21,370226.0,35.719,35.7368,35.6924,35.7279,370226.0
2023-12-28 15:00:00,40.21,40.22,40.15,40.16,386191.0,35.7279,35.7368,35.6746,35.6835,386191.0
2023-12-28 15:30:00,40.16,40.21,40.13,40.18,1147065.0,35.6835,35.7279,35.6568,35.7012,1147065.0
2023-12-29 09:30:00,40.15,40.29,40.09,40.19,673107.0,35.6746,35.799,35.6213,35.7101,673107.0
2023-12-29 10:00:00,40.19,40.24,40.16,40.19,387502.0,35.7101,35.7546,35.6835,35.7101,387502.0
2023-12-29 10:30:00,40.2,40.3,40.16,40.27,606494.0,35.719,35.8079,35.6835,35.7812,606494.0
2023-12-29 11:00:00,40.27,40.4,40.26,40.34,477105.0,35.7812,35.8967,35.7723,35.8434,477105.0
2023-12-29 11:30:00,40.34,40.38,40.2,40.21,348402.0,35.8434,35.8789,35.719,35.7279,348402.0
2023-12-29 12:00:00,40.22,40.25,40.18,40.19,322325.0,35.7368,35.7634,35.7012,35.7101,322325.0
2023-12-29 12:30:00,40.19,40.26,40.18,40.24,318802.0,35.7101,35.7723,35.7012,35.7546,318802.0
2023-12-29 13:00:00,40.23,40.27,40.19,40.2,277956.0,35.7457,35.7812,35.7101,35.719,277956.0
2023-12-29 13:30:00,40.2,40.26,40.19,40.22,318203.0,35.719,35.7723,35.7101,35.7368,318203.0
2023-12-29 14:00:00,40.22,40.3,40.21,40.26,269569.0,35.7368,35.8079,35.7279,35.7723,269569.0
2023-12-29 14:30:00,40.27,40.35,40.24,40.27,389614.0,35.7812,35.8523,35.7546,35.7812,389614.0
2023-12-29 15:00:00,40.27,40.31,40.22,40.3,409442.0,35.7812,35.8167,35.7368,35.8079,409442.0
2023-12-29 15:30:00,40.3,40.35,40.23,40.34,1105284.0,35.8079,35.8523,35.7457,35.8434,1105284.0
2024-01-02 09:30:00,40.36,40.89,40.34,40.84,1248955.0,35.8612,36.3321,35.8434,36.2877,1248955.0
2024-01-02 10:00:00,40.84,41.31,40.84,41.28,1063786.0,36.2877,36.7053,36.2877,36.6786,1063786.0
2024-01-02 10:30:00,41.28,41.51,41.14,41.32,1351334.0,36.6786,36.883,36.5542,36.7142,1351334.0
2024-01-02 11:00:00,41.32,41.44,41.29,41.32,535605.0,36.7142,36.8208,36.6875,36.7142,535605.0
2024-01-02 11:30:00,41.31,41.41,41.26,41.41,504762.0,36.7053,36.7941,36.6609,36.7941,504762.0
2024-01-02 12:00:00,41.41,41.55,41.34,41.53,466093.0,36.7941,36.9185,36.7319,36.9008,466093.0
2024-01-02 12:30:00,41.54,41.64,41.5,41.63,298345.0,36.9096,36.9985,36.8741,36.9896,298345.0
2024-01-02 13:00:00,41.64,41.66,41.52,41.53,387950.0,36.9985,37.0163,36.8919,36.9008,387950.0
2024-01-02 13:30:00,41.52,41.63,41.51,41.61,331677.0,36.8919,36.9896,36.883,36.9718,331677.0
2024-01-02 14:00:00,41.6,41.61,41.47,41.55,315517.0,36.963,36.9718,36.8474,36.9185,315517.0
2024-01-02 14:30:00,41.54,41.56,41.48,41.51,338480.0,36.9096,36.9274,36.8563,36.883,338480.0
2024-01-02 15:00:00,41.51,41.55,41.44,41.48,489462.0,36.883,36.9185,36.8208,36.8563,489462.0
2024-01-02 15:30:00,41.48,41.58,41.44,41.57,1368307.0,36.8563,36.9452,36.8208,36.9363,1368307.0
2024-01-03 09:30:00,41.65,41.8,41.31,41.44,886226.0,37.0074,37.1407,36.7053,36.8208,886226.0
2024-01-03 10:00:00,41.44,41.56,41.4,41.5,451999.0,36.8208,36.9274,36.7852,36.8741,451999.0
2024-01-03 10:30:00,41.5,41.51,41.38,41.4,353055.0,36.8741,36.883,36.7675,36.7852,353055.0
2024-01-03 11:00:00,41.4,41.59,41.39,41.58,290146.0,36.7852,36.9541,36.7764,36.9452,290146.0
2024-01-03 11:30:00,41.59,41.67,41.54,41.64,230950.0,36.9541,37.0252,36.9096,36.9985,230950.0
2024-01-03 12:00:00,41.64,41.65,41.53,41.58,339500.0,36.9985,37.0074,36.9008,36.9452,339500.0
2024-01-03 12:30:00,41.58,41.69,41.57,41.68,230856.0,36.9452,37.0429,36.9363,37.034,230856.0
2024-01-03 13:00:00,41.68,41.69,41.63,41.69,208283.0,37.034,37.0429,36.9896,37.0429,208283.0
2024-01-03 13:30:00,41.69,41.69,41.61,41.62,202133.0,37.0429,37.0429,36.9718,36.9807,202133.0
2024-01-03 14:00:00,41.61,41.72,41.58,41.67,308994.0,36.9718,37.0696,36.9452,37.0252,308994.0
2024-01-03 14:30:00,41.67,41.71,41.6,41.64,723889.0,37.0252,37.0607,36.963,36.9985,723889.0
2024-01-03 15:00:00,41.64,41.64,41.44,41.47,510663.0,36.9985,36.9985,36.8208,36.8474,510663.0
2024-01-03 15:30:00,41.48,41.51,41.33,41.4,2029891.0,36.8563,36.883,36.7231,36.7852,2029891.0
2024-01-04 09:30:00,41.48,41.88,41.47,41.73,760228.0,36.8563,37.2117,36.8474,37.0785,760228.0
2024-01-04 10:00:00,41.74,41.81,41.65,41.71,370922.0,37.0874,37.1495,37.0074,37.0607,370922.0
2024-01-04 10:30:00,41.7,42.05,41.66,41.96,921122.0,37.0518,37.3628,37.0163,37.2828,921122.0
2024-01-04 11:00:00,41.97,41.97,41.83,41.88,377632.0,37.2917,37.2917,37.1673,37.2117,377632.0
2024-01-04 11:30:00,41.89,41.91,41.72,41.73,300350.0,37.2206,37.2384,37.0696,37.0785,300350.0
2024-01-04 12:00:00,41.73,41.75,41.62,41.63,245478.0,37.0785,37.0962,36.9807,36.9896,245478.0
2024-01-04 12:30:00,41.62,41.66,41.57,41.58,219530.0,36.9807,37.0163,36.9363,36.9452,219530.0
2024-01-04 13:00:00,41.58,41.64,41.56,41.58,226970.0,36.9452,36.9985,36.9274,36.9452,226970.0
2024-01-04 13:30:00,41.58,41.62,41.51,41.55,283065.0,36.9452,36.9807,36.883,36.9185,283065.0
2024-01-04 14:00:00,41.55,41.63,41.55,41.59,273794.0,36.9185,36.9896,36.9185,36.9541,273794.0
2024-01-04 14:30:00,41.59,41.64,41.57,41.6,242859.0,36.9541,36.9985,36.9363,36.963,242859.0
2024-01-04 15:00:00,41.59,41.64,41.56,41.59,320463.0,36.9541,36.9985,36.9274,36.9541,320463.0
2024-01-04 15:30:00,41.59,41.65,41.49,41.55,1096702.0,36.9541,37.0074,36.8652,36.9185,1096702.0
2024-01-05 09:30:00,41.58,41.6,41.38,41.57,495349.0,36.9452,36.963,36.7675,36.9363,495349.0
2024-01-05 10:00:00,41.57,41.66,41.54,41.57,350864.0,36.9363,37.0163,36.9096,36.9363,350864.0
2024-01-05 10:30:00,41.57,41.65,41.56,41.61,317995.0,36.9363,37.0074,36.9274,36.9718,317995.0
2024-01-05 11:00:00,41.6,41.65,41.49,41.53,385813.0,36.963,37.0074,36.8652,36.9008,385813.0
2024-01-05 11:30:00,41.53,41.56,41.4,41.44,292278.0,36.9008,36.9274,36.7852,36.8208,292278.0
2024-01-05 12:00:00,41.44,41.44,41.32,41.35,270142.0,36.8208,36.8208,36.7142,36.7408,270142.0
2024-01-05 12:30:00,41.34,41.42,41.33,41.38,198490.0,36.7319,36.803,36.7231,36.7675,198490.0
2024-01-05 13:00:00,41.38,41.4,41.31,41.39,235164.0,36.7675,36.7852,36.7053,36.7764,235164.0
2024-01-05 13:30:00,41.39,41.51,41.39,41.48,248979.0,36.7764,36.883,36.7764,36.8563,248979.0
2024-01-05 14:00:00,41.48,41.54,41.48,41.49,306121.0,36.8563,36.9096,36.8563,36.8652,306121.0
2024-01-05 14:30:00,41.48,41.52,41.39,41.41,248757.0,36.8563,36.8919,36.7764,36.7941,248757.0
2024-01-05 15:00:00,41.4,41.48,41.39,41.48,222628.0,36.7852,36.8563,36.7764,36.8563,222628.0
2024-01-05 15:30:00,41.47,41.56,41.4,41.49,883527.0,36.8474,36.9274,36.7852,36.8652,883527.0
2024-01-08 09:30:00,41.56,41.69,41.55,41.63,941091.0,36.9274,37.0429,36.9185,36.9896,941091.0
2024-01-08 10:00:00,41.63,41.85,41.54,41.82,565283.0,36.9896,37.1851,36.9096,37.1584,565283.0
2024-01-08 10:30:00,41.82,41.95,41.82,41.94,522405.0,37.1584,37.2739,37.1584,37.2651,522405.0
2024-01-08 11:00:00,41.94,42.03,41.9,41.99,597925.0,37.2651,37.345,37.2295,37.3095,597925.0
2024-01-08 11:30:00,42.0,42.0,41.91,41.95,503680.0,37.3184,37.3184,37.2384,37.2739,503680.0
2024-01-08 12:00:00,41.95,41.98,41.86,41.87,454315.0,37.2739,37.3006,37.194,37.2029,454315.0
2024-01-08 12:30:00,41.87,41.93,41.85,41.92,247196.0,37.2029,37.2562,37.1851,37.2473,247196.0
2024-01-08 13:00:00,41.93,41.98,41.79,41.8,337055.0,37.2562,37.3006,37.1318,37.1407,337055.0
2024-01-08 13:30:00,41.8,41.82,41.74,41.76,284163.0,37.1407,37.1584,37.0874,37.1051,284163.0
2024-01-08 14:00:00,41.76,41.87,41.72,41.82,331645.0,37.1051,37.2029,37.0696,37.1584,331645.0
2024-01-08 14:30:00,41.83,41.92,41.82,41.91,316226.0,37.1673,37.2473,37.1584,37.2384,316226.0
2024-01-08 15:00:00,41.91,41.91,41.81,41.82,400516.0,37.2384,37.2384,37.1495,37.1584,400516.0
2024-01-08 15:30:00,41.83,41.91,41.76,41.91,1083279.0,37.1673,37.2384,37.1051,37.2384,1083279.0
2024-01-09 09:30:00,41.84,41.84,41.55,41.77,442732.0,37.1762,37.1762,36.9185,37.114,442732.0
2024-01-09 10:00:00,41.77,41.8,41.56,41.65,651071.0,37.114,37.1407,36.9274,37.0074,651071.0
2024-01-09 10:30:00,41.65,41.76,41.64,41.71,372805.0,37.0074,37.1051,36.9985,37.0607,372805.0
2024-01-09 11:00:00,41.72,41.75,41.65,41.7,395885.0,37.0696,37.0962,37.0074,37.0518,395885.0
2024-01-09 11:30:00,41.71,41.75,41.67,41.73,217140.0,37.0607,37.0962,37.0252,37.0785,217140.0
2024-01-09 12:00:00,41.73,41.77,41.71,41.73,246628.0,37.0785,37.114,37.0607,37.0785,246628.0
2024-01-09 12:30:00,41.73,41.74,41.67,41.68,271212.0,37.0785,37.0874,37.0252,37.034,271212.0
2024-01-09 13:00:00,41.68,41.74,41.66,41.68,216542.0,37.034,37.0874,37.0163,37.034,216542.0
2024-01-09 13:30:00,41.68,41.77,41.65,41.73,202098.0,37.034,37.114,37.0074,37.0785,202098.0
2024-01-09 14:00:00,41.73,41.77,41.71,41.75,235097.0,37.0785,37.114,37.0607,37.0962,235097.0
2024-01-09 14:30:00,41.75,41.78,41.71,41.73,353965.0,37.0962,37.1229,37.0607,37.0785,353965.0
2024-01-09 15:00:00,41.73,41.75,41.68,41.71,509580.0,37.0785,37.0962,37.034,37.0607,509580.0
2024-01-09 15:30:00,41.71,41.86,41.69,41.86,795279.0,37.0607,37.194,37.0429,37.194,795279.0
2024-01-10 09:30:00,41.84,42.08,41.76,41.96,1810089.0,37.1762,37.3895,37.1051,37.2828,1810089.0
2024-01-10 10:00:00,41.95,42.0,41.78,41.83,760356.0,37.2739,37.3184,37.1229,37.1673,760356.0
2024-01-10 10:30:00,41.83,41.89,41.7,41.73,644602.0,37.1673,37.2206,37.0518,37.0785,644602.0
2024-01-10 11:00:00,41.73,41.79,41.68,41.73,466637.0,37.0785,37.1318,37.034,37.0785,466637.0
2024-01-10 11:30:00,41.73,41.76,41.6,41.64,375580.0,37.0785,37.1051,36.963,36.9985,375580.0
2024-01-10 12:00:00,41.64,41.64,41.33,41.34,434141.0,36.9985,36.9985,36.7231,36.7319,434141.0
2024-01-10 12:30:00,41.33,41.34,41.08,41.1,601332.0,36.7231,36.7319,36.5009,36.5187,601332.0
2024-01-10 13:00:00,41.1,41.11,40.93,41.02,816530.0,36.5187,36.5276,36.3676,36.4476,816530.0
2024-01-10 13:30:00,41.03,41.08,40.95,41.07,357148.0,36.4565,36.5009,36.3854,36.492,357148.0
2024-01-10 14:00:00,41.08,41.17,40.96,41.16,472939.0,36.5009,36.5809,36.3943,36.572,472939.0
2024-01-10 14:30:00,41.17,41.19,41.08,41.12,314005.0,36.5809,36.5987,36.5009,36.5365,314005.0
2024-01-10 15:00:00,41.12,41.19,41.07,41.09,424713.0,36.5365,36.5987,36.492,36.5098,424713.0
2024-01-10 15:30:00,41.09,41.1,40.98,41.03,1132740.0,36.5098,36.5187,36.4121,36.4565,1132740.0
2024-01-11 09:30:00,41.0,41.1,40.92,41.01,585647.0,36.4298,36.5187,36.3588,36.4387,585647.0
2024-01-11 10:00:00,41.0,41.07,40.98,41.01,412236.0,36.4298,36.492,36.4121,36.4387,412236.0
2024-01-11 10:30:00,41.01,41.05,40.92,41.04,592020.0,36.4387,36.4743,36.3588,36.4654,592020.0
2024-01-11 11:00:00,41.03,41.23,41.02,41.21,522189.0,36.4565,36.6342,36.4476,36.6164,522189.0
2024-01-11 11:30:00,41.21,41.24,41.12,41.2,513845.0,36.6164,36.6431,36.5365,36.6075,513845.0
2024-01-11 12:00:00,41.19,41.28,41.19,41.22,428135.0,36.5987,36.6786,36.5987,36.6253,428135.0
2024-01-11 12:30:00,41.22,41.27,41.18,41.25,443546.0,36.6253,36.6697,36.5898,36.652,443546.0
2024-01-11 13:00:00,41.25,41.28,41.22,41.26,406083.0,36.652,36.6786,36.6253,36.6609,406083.0
2024-01-11 13:30:00,41.25,41.35,41.25,41.34,430340.0,36.652,36.7408,36.652,36.7319,430340.0
2024-01-11 14:00:00,41.35,41.41,41.3,41.39,534351.0,36.7408,36.7941,36.6964,36.7764,534351.0
2024-01-11 14:30:00,41.39,41.46,41.37,41.46,417548.0,36.7764,36.8386,36.7586,36.8386,417548.0
2024-01-11 15:00:00,41.46,41.46,41.37,41.41,575743.0,36.8386,36.8386,36.7586,36.7941,575743.0
2024-01-11 15:30:00,41.41,41.64,41.38,41.6,1594593.0,36.7941,36.9985,36.7675,36.963,1594593.0
2024-01-12 09:30:00,41.88,42.01,41.44,41.47,665110.0,37.2117,37.3273,36.8208,36.8474,665110.0
2024-01-12 10:00:00,41.47,41.5,41.33,41.39,692014.0,36.8474,36.8741,36.7231,36.7764,692014.0
2024-01-12 10:30:00,41.41,41.47,41.35,41.38,410545.0,36.7941,36.8474,36.7408,36.7675,410545.0
2024-01-12 11:00:00,41.38,41.46,41.33,41.37,323948.0,36.7675,36.8386,36.7231,36.7586,323948.0
2024-01-12 11:30:00,41.37,41.42,41.32,41.4,268823.0,36.7586,36.803,36.7142,36.7852,268823.0
2024-01-12 12:00:00,41.4,41.43,41.37,41.42,188527.0,36.7852,36.8119,36.7586,36.803,188527.0
2024-01-12 12:30:00,41.42,41.44,41.35,41.4,214934.0,36.803,36.8208,36.7408,36.7852,214934.0
2024-01-12 13:00:00,41.4,41.48,41.39,41.39,285960.0,36.7852,36.8563,36.7764,36.7764,285960.0
2024-01-12 13:30:00,41.4,41.42,41.33,41.34,223356.0,36.7852,36.803,36.7231,36.7319,223356.0
2024-01-12 14:00:00,41.34,41.37,41.33,41.37,178502.0,36.7319,36.7586,36.7231,36.7586,178502.0
2024-01-12 14:30:00,41.37,41.37,41.29,41.31,237405.0,36.7586,36.7586,36.6875,36.7053,237405.0
2024-01-12 15:00:00,41.3,41.36,41.27,41.34,288429.0,36.6964,36.7497,36.6697,36.7319,288429.0
2024-01-12 15:30:00,41.35,41.39,41.33,41.34,791028.0,36.7408,36.7764,36.7231,36.7319,791028.0
2024-01-16 09:30:00,41.36,41.5,41.28,41.42,780513.0,36.7497,36.8741,36.6786,36.803,780513.0
2024-01-16 10:00:00,41.42,41.52,41.15,41.21,886165.0,36.803,36.8919,36.5631,36.6164,886165.0
2024-01-16 10:30:00,41.21,41.26,41.15,41.2,362176.0,36.6164,36.6609,36.5631,36.6075,362176.0
2024-01-16 11:00:00,41.2,41.24,41.1,41.16,364126.0,36.6075,36.6431,36.5187,36.572,364126.0
2024-01-16 11:30:00,41.17,41.2,41.09,41.13,286754.0,36.5809,36.6075,36.5098,36.5453,286754.0
2024-01-16 12:00:00,41.12,41.14,41.03,41.05,210293.0,36.5365,36.5542,36.4565,36.4743,210293.0
2024-01-16 12:30:00,41.05,41.06,40.96,40.96,797359.0,36.4743,36.4831,36.3943,36.3943,797359.0
2024-01-16 13:00:00,40.95,41.07,40.94,41.07,295210.0,36.3854,36.492,36.3765,36.492,295210.0
2024-01-16 13:30:00,41.07,41.07,40.92,40.95,355478.0,36.492,36.492,36.3588,36.3854,355478.0
2024-01-16 14:00:00,40.95,40.95,40.83,40.84,381196.0,36.3854,36.3854,36.2788,36.2877,381196.0
2024-01-16 14:30:00,40.84,40.89,40.81,40.89,335689.0,36.2877,36.3321,36.261,36.3321,335689.0
2024-01-16 15:00:00,40.89,40.92,40.82,40.82,386036.0,36.3321,36.3588,36.2699,36.2699,386036.0
2024-01-16 15:30:00,40.82,41.0,40.76,40.96,1415720.0,36.2699,36.4298,36.2166,36.3943,1415720.0
2024-01-17 09:30:00,40.89,41.14,40.83,41.13,466049.0,36.3321,36.5542,36.2788,36.5453,466049.0
2024-01-17 10:00:00,41.12,41.21,41.03,41.07,384652.0,36.5365,36.6164,36.4565,36.492,384652.0
2024-01-17 10:30:00,41.07,41.09,40.93,41.0,334978.0,36.492,36.5098,36.3676,36.4298,334978.0
2024-01-17 11:00:00,41.0,41.08,40.95,41.01,305931.0,36.4298,36.5009,36.3854,36.4387,305931.0
2024-01-17 11:30:00,41.01,41.06,40.98,41.0,232516.0,36.4387,36.4831,36.4121,36.4298,232516.0
2024-01-17 12:00:00,40.99,40.99,40.87,40.93,229873.0,36.421,36.421,36.3143,36.3676,229873.0
2024-01-17 12:30:00,40.93,40.95,40.83,40.84,217679.0,36.3676,36.3854,36.2788,36.2877,217679.0
2024-01-17 13:00:00,40.83,40.84,40.72,40.76,263065.0,36.2788,36.2877,36.181,36.2166,263065.0
2024-01-17 13:30:00,40.76,40.81,40.71,40.81,224149.0,36.2166,36.261,36.1722,36.261,224149.0
2024-01-17 14:00:00,40.8,40.83,40.76,40.77,250439.0,36.2521,36.2788,36.2166,36.2255,250439.0
2024-01-17 14:30:00,40.77,40.78,40.72,40.77,227416.0,36.2255,36.2344,36.181,36.2255,227416.0
2024-01-17 15:00:00,40.77,40.8,40.74,40.79,290528.0,36.2255,36.2521,36.1988,36.2432,290528.0
2024-01-17 15:30:00,40.79,40.81,40.72,40.74,1035902.0,36.2432,36.261,36.181,36.1988,1035902.0
2024-01-18 09:30:00,40.61,40.61,40.34,40.42,629394.0,36.0833,36.0833,35.8434,35.9145,629394.0
2024-01-18 10:00:00,40.41,40.42,40.28,40.29,589589.0,35.9056,35.9145,35.7901,35.799,589589.0
2024-01-18 10:30:00,40.29,40.33,40.12,40.18,568787.0,35.799,35.8345,35.6479,35.7012,568787.0
2024-01-18 11:00:00,40.17,40.22,40.15,40.18,539935.0,35.6924,35.7368,35.6746,35.7012,539935.0
2024-01-18 11:30:00,40.19,40.22,40.11,40.2,469194.0,35.7101,35.7368,35.639,35.719,469194.0
2024-01-18 12:00:00,40.2,40.22,40.11,40.16,368797.0,35.719,35.7368,35.639,35.6835,368797.0
2024-01-18 12:30:00,40.16,40.16,40.08,40.11,341052.0,35.6835,35.6835,35.6124,35.639,341052.0
2024-01-18 13:00:00,40.11,40.2,40.09,40.16,279475.0,35.639,35.719,35.6213,35.6835,279475.0
2024-01-18 13:30:00,40.16,40.23,40.15,40.2,246945.0,35.6835,35.7457,35.6746,35.719,246945.0
2024-01-18 14:00:00,40.2,40.34,40.19,40.34,268180.0,35.719,35.8434,35.7101,35.8434,268180.0
2024-01-18 14:30:00,40.34,40.38,40.32,40.37,307052.0,35.8434,35.8789,35.8256,35.8701,307052.0
2024-01-18 15:00:00,40.37,40.42,40.35,40.42,433070.0,35.8701,35.9145,35.8523,35.9145,433070.0
2024-01-18 15:30:00,40.42,40.46,40.4,40.44,866598.0,35.9145,35.95,35.8967,35.9323,866598.0
2024-01-19 09:30:00,40.49,40.51,40.15,40.2,1018451.0,35.9767,35.9945,35.6746,35.719,1018451.0
2024-01-19 10:00:00,40.21,40.29,40.16,40.25,318262.0,35.7279,35.799,35.6835,35.7634,318262.0
2024-01-19 10:30:00,40.25,40.26,40.15,40.24,454388.0,35.7634,35.7723,35.6746,35.7546,454388.0
2024-01-19 11:00:00,40.24,40.27,40.18,40.21,328696.0,35.7546,35.7812,35.7012,35.7279,328696.0
2024-01-19 11:30:00,40.21,40.34,40.16,40.34,277643.0,35.7279,35.8434,35.6835,35.8434,277643.0
2024-01-19 12:00:00,40.34,40.4,40.31,40.38,287218.0,35.8434,35.8967,35.8167,35.8789,287218.0
2024-01-19 12:30:00,40.38,40.43,40.34,40.39,211384.0,35.8789,35.9234,35.8434,35.8878,211384.0
2024-01-19 13:00:00,40.39,40.4,40.3,40.39,288664.0,35.8878,35.8967,35.8079,35.8878,288664.0
2024-01-19 13:30:00,40.39,40.41,40.33,40.37,309239.0,35.8878,35.9056,35.8345,35.8701,309239.0
2024-01-19 14:00:00,40.38,40.52,40.35,40.47,261203.0,35.8789,36.0033,35.8523,35.9589,261203.0
2024-01-19 14:30:00,40.48,40.49,40.41,40.48,288432.0,35.9678,35.9767,35.9056,35.9678,288432.0
2024-01-19 15:00:00,40.49,40.52,40.43,40.45,327445.0,35.9767,36.0033,35.9234,35.9411,327445.0
2024-01-19 15:30:00,40.46,40.46,40.3,40.33,881469.0,35.95,35.95,35.8079,35.8345,881469.0
2024-01-22 09:30:00,40.25,40.59,40.15,40.56,821307.0,35.7634,36.0655,35.6746,36.0389,821307.0
2024-01-22 10:00:00,40.57,40.66,40.44,40.66,412058.0,36.0478,36.1277,35.9323,36.1277,412058.0
2024-01-22 10:30:00,40.66,40.69,40.53,40.56,573252.0,36.1277,36.1544,36.0122,36.0389,573252.0
2024-01-22 11:00:00,40.56,40.57,40.44,40.45,305746.0,36.0389,36.0478,35.9323,35.9411,305746.0
2024-01-22 11:30:00,40.46,40.47,40.29,40.3,357127.0,35.95,35.9589,35.799,35.8079,357127.0
2024-01-22 12:00:00,40.29,40.44,40.29,40.43,408909.0,35.799,35.9323,35.799,35.9234,408909.0
2024-01-22 12:30:00,40.43,40.47,40.4,40.42,253964.0,35.9234,35.9589,35.8967,35.9145,253964.0
2024-01-22 13:00:00,40.41,40.46,40.38,40.41,266240.0,35.9056,35.95,35.8789,35.9056,266240.0
2024-01-22 13:30:00,40.42,40.45,40.37,40.44,183075.0,35.9145,35.9411,35.8701,35.9323,183075.0
2024-01-22 14:00:00,40.44,40.45,40.39,40.43,226636.0,35.9323,35.9411,35.8878,35.9234,226636.0
2024-01-22 14:30:00,40.43,40.49,40.42,40.48,251460.0,35.9234,35.9767,35.9145,35.9678,251460.0
2024-01-22 15:00:00,40.48,40.5,40.45,40.5,320193.0,35.9678,35.9856,35.9411,35.9856,320193.0
2024-01-22 15:30:00,40.5,40.51,40.42,40.47,1033338.0,35.9856,35.9945,35.9145,35.9589,1033338.0
2024-01-23 09:30:00,40.36,40.45,40.11,40.2,782176.0,35.8612,35.9411,35.639,35.719,782176.0
2024-01-23 10:00:00,40.2,40.49,40.18,40.43,468585.0,35.719,35.9767,35.7012,35.9234,468585.0
2024-01-23 10:30:00,40.43,40.45,40.28,40.29,399454.0,35.9234,35.9411,35.7901,35.799,399454.0
2024-01-23 11:00:00,40.29,40.36,40.29,40.34,337107.0,35.799,35.8612,35.799,35.8434,337107.0
2024-01-23 11:30:00,40.34,40.46,40.32,40.46,282844.0,35.8434,35.95,35.8256,35.95,282844.0
2024-01-23 12:00:00,40.45,40.51,40.44,40.45,261805.0,35.9411,35.9945,35.9323,35.9411,261805.0
2024-01-23 12:30:00,40.45,40.48,40.35,40.36,312081.0,35.9411,35.9678,35.8523,35.8612,312081.0
2024-01-23 13:00:00,40.36,40.4,40.29,40.3,465289.0,35.8612,35.8967,35.799,35.8079,465289.0
2024-01-23 13:30:00,40.29,40.31,40.26,40.29,320707.0,35.799,35.8167,35.7723,35.799,320707.0
2024-01-23 14:00:00,40.29,40.32,40.27,40.3,255469.0,35.799,35.8256,35.7812,35.8079,255469.0
2024-01-23 14:30:00,40.3,40.35,40.28,40.3,314882.0,35.8079,35.8523,35.7901,35.8079,314882.0
2024-01-23 15:00:00,40.31,40.37,40.26,40.34,469122.0,35.8167,35.8701,35.7723,35.8434,469122.0
2024-01-23 15:30:00,40.34,40.44,40.31,40.44,1152553.0,35.8434,35.9323,35.8167,35.9323,1152553.0
2024-01-24 09:30:00,40.41,40.59,40.38,40.4,835800.0,35.9056,36.0655,35.8789,35.8967,835800.0
2024-01-24 10:00:00,40.41,40.45,40.21,40.24,439033.0,35.9056,35.9411,35.7279,35.7546,439033.0
2024-01-24 10:30:00,40.24,40.3,40.23,40.26,298511.0,35.7546,35.8079,35.7457,35.7723,298511.0
2024-01-24 11:00:00,40.26,40.37,40.25,40.37,242628.0,35.7723,35.8701,35.7634,35.8701,242628.0
2024-01-24 11:30:00,40.36,40.38,40.22,40.27,411829.0,35.8612,35.8789,35.7368,35.7812,411829.0
2024-01-24 12:00:00,40.27,40.27,40.17,40.21,431578.0,35.7812,35.7812,35.6924,35.7279,431578.0
2024-01-24 12:30:00,40.21,40.21,40.17,40.21,295869.0,35.7279,35.7279,35.6924,35.7279,295869.0
2024-01-24 13:00:00,40.21,40.25,40.13,40.15,329365.0,35.7279,35.7634,35.6568,35.6746,329365.0
2024-01-24 13:30:00,40.15,40.16,40.11,40.14,309550.0,35.6746,35.6835,35.639,35.6657,309550.0
2024-01-24 14:00:00,40.14,40.2,40.12,40.19,261102.0,35.6657,35.719,35.6479,35.7101,261102.0
2024-01-24 14:30:00,40.19,40.21,40.04,40.06,717592.0,35.7101,35.7279,35.5768,35.5946,717592.0
2024-01-24 15:00:00,40.07,40.1,40.01,40.09,706537.0,35.6035,35.6302,35.5502,35.6213,706537.0
2024-01-24 15:30:00,40.09,40.09,39.92,39.93,1715999.0,35.6213,35.6213,35.4702,35.4791,1715999.0
2024-01-25 09:30:00,40.05,40.26,40.03,40.23,777620.0,35.5857,35.7723,35.568,35.7457,777620.0
2024-01-25 10:00:00,40.23,40.27,40.09,40.15,441523.0,35.7457,35.7812,35.6213,35.6746,441523.0
2024-01-25 10:30:00,40.14,40.15,40.03,40.07,329578.0,35.6657,35.6746,35.568,35.6035,329578.0
2024-01-25 11:00:00,40.07,40.1,39.98,39.99,514607.0,35.6035,35.6302,35.5235,35.5324,514607.0
2024-01-25 11:30:00,39.98,40.04,39.96,40.04,348009.0,35.5235,35.5768,35.5058,35.5768,348009.0
2024-01-25 12:00:00,40.04,40.05,39.94,39.98,364458.0,35.5768,35.5857,35.488,35.5235,364458.0
2024-01-25 12:30:00,39.98,40.01,39.91,40.0,353852.0,35.5235,35.5502,35.4613,35.5413,353852.0
2024-01-25 13:00:00,40.01,40.09,40.0,40.03,408311.0,35.5502,35.6213,35.5413,35.568,408311.0
2024-01-25 13:30:00,40.04,40.2,40.03,40.2,272887.0,35.5768,35.719,35.568,35.719,272887.0
2024-01-25 14:00:00,40.2,40.28,40.16,40.27,559422.0,35.719,35.7901,35.6835,35.7812,559422.0
2024-01-25 14:30:00,40.26,40.32,40.23,40.25,376478.0,35.7723,35.8256,35.7457,35.7634,376478.0
2024-01-25 15:00:00,40.25,40.25,40.13,40.17,353758.0,35.7634,35.7634,35.6568,35.6924,353758.0
2024-01-25 15:30:00,40.18,40.21,40.14,40.19,1424412.0,35.7012,35.7279,35.6657,35.7101,1424412.0
2024-01-26 09:30:00,40.42,40.5,40.34,40.46,797233.0,35.9145,35.9856,35.8434,35.95,797233.0
2024-01-26 10:00:00,40.46,40.5,40.25,40.26,609202.0,35.95,35.9856,35.7634,35.7723,609202.0
2024-01-26 10:30:00,40.26,40.33,40.16,40.18,509147.0,35.7723,35.8345,35.6835,35.7012,509147.0
2024-01-26 11:00:00,40.18,40.24,40.12,40.18,565144.0,35.7012,35.7546,35.6479,35.7012,565144.0
2024-01-26 11:30:00,40.18,40.3,40.18,40.25,263533.0,35.7012,35.8079,35.7012,35.7634,263533.0
2024-01-26 12:00:00,40.26,40.33,40.25,40.32,220715.0,35.7723,35.8345,35.7634,35.8256,220715.0
2024-01-26 12:30:00,40.32,40.35,40.26,40.3,211424.0,35.8256,35.8523,35.7723,35.8079,211424.0
2024-01-26 13:00:00,40.29,40.29,40.15,40.18,473014.0,35.799,35.799,35.6746,35.7012,473014.0
2024-01-26 13:30:00,40.18,40.26,40.15,40.23,225604.0,35.7012,35.7723,35.6746,35.7457,225604.0
2024-01-26 14:00:00,40.23,40.28,40.22,40.27,157739.0,35.7457,35.7901,35.7368,35.7812,157739.0
2024-01-26 14:30:00,40.26,40.31,40.23,40.27,237939.0,35.7723,35.8167,35.7457,35.7812,237939.0
2024-01-26 15:00:00,40.28,40.29,40.16,40.2,362864.0,35.7901,35.799,35.6835,35.719,362864.0
2024-01-26 15:30:00,40.19,40.22,40.13,40.2,1036525.0,35.7101,35.7368,35.6568,35.719,1036525.0
2024-01-29 09:30:00,40.22,40.57,40.22,40.51,1109379.0,35.7368,36.0478,35.7368,35.9945,1109379.0
2024-01-29 10:00:00,40.51,40.56,40.42,40.47,619033.0,35.9945,36.0389,35.9145,35.9589,619033.0
2024-01-29 10:30:00,40.46,40.47,40.29,40.3,465926.0,35.95,35.9589,35.799,35.8079,465926.0
2024-01-29 11:00:00,40.31,40.42,40.29,40.36,321594.0,35.8167,35.9145,35.799,35.8612,321594.0
2024-01-29 11:30:00,40.36,40.38,40.3,40.31,298881.0,35.8612,35.8789,35.8079,35.8167,298881.0
2024-01-29 12:00:00,40.31,40.32,40.26,40.29,229891.0,35.8167,35.8256,35.7723,35.799,229891.0
2024-01-29 12:30:00,40.29,40.43,40.28,40.41,338274.0,35.799,35.9234,35.7901,35.9056,338274.0
2024-01-29 13:00:00,40.41,40.45,40.38,40.43,270209.0,35.9056,35.9411,35.8789,35.9234,270209.0
2024-01-29 13:30:00,40.44,40.46,40.39,40.42,337159.0,35.9323,35.95,35.8878,35.9145,337159.0
2024-01-29 14:00:00,40.42,40.44,40.38,40.41,267111.0,35.9145,35.9323,35.8789,35.9056,267111.0
2024-01-29 14:30:00,40.41,40.42,40.36,40.39,242720.0,35.9056,35.9145,35.8612,35.8878,242720.0
2024-01-29 15:00:00,40.39,40.56,40.39,40.49,493735.0,35.8878,36.0389,35.8878,35.9767,493735.0
2024-01-29 15:30:00,40.49,40.55,40.41,40.53,897693.0,35.9767,36.03,35.9056,36.0122,897693.0
2024-01-30 09:30:00,40.5,40.52,40.28,40.34,621110.0,35.9856,36.0033,35.7901,35.8434,621110.0
2024-01-30 10:00:00,40.33,40.35,40.22,40.29,335106.0,35.8345,35.8523,35.7368,35.799,335106.0
2024-01-30 10:30:00,40.29,40.38,40.27,40.33,248479.0,35.799,35.8789,35.7812,35.8345,248479.0
2024-01-30 11:00:00,40.33,40.41,40.32,40.35,257871.0,35.8345,35.9056,35.8256,35.8523,257871.0
2024-01-30 11:30:00,40.36,40.41,40.35,40.38,263663.0,35.8612,35.9056,35.8523,35.8789,263663.0
2024-01-30 12:00:00,40.37,40.49,40.34,40.48,382021.0,35.8701,35.9767,35.8434,35.9678,382021.0
2024-01-30 12:30:00,40.48,40.52,40.4,40.44,263269.0,35.9678,36.0033,35.8967,35.9323,263269.0
2024-01-30 13:00:00,40.45,40.49,40.43,40.48,249273.0,35.9411,35.9767,35.9234,35.9678,249273.0
2024-01-30 13:30:00,40.48,40.49,40.41,40.48,332883.0,35.9678,35.9767,35.9056,35.9678,332883.0
2024-01-30 14:00:00,40.48,40.57,40.47,40.55,296691.0,35.9678,36.0478,35.9589,36.03,296691.0
2024-01-30 14:30:00,40.54,40.55,40.5,40.52,251175.0,36.0211,36.03,35.9856,36.0033,251175.0
2024-01-30 15:00:00,40.52,40.53,40.45,40.46,296336.0,36.0033,36.0122,35.9411,35.95,296336.0
2024-01-30 15:30:00,40.46,40.49,40.42,40.45,794606.0,35.95,35.9767,35.9145,35.9411,794606.0
2024-01-31 09:30:00,40.5,40.62,40.33,40.43,955839.0,35.9856,36.0922,35.8345,35.9234,955839.0
2024-01-31 10:00:00,40.43,40.45,40.31,40.45,366964.0,35.9234,35.9411,35.8167,35.9411,366964.0
2024-01-31 10:30:00,40.45,40.55,40.45,40.47,373875.0,35.9411,36.03,35.9411,35.9589,373875.0
2024-01-31 11:00:00,40.46,40.49,40.42,40.47,388747.0,35.95,35.9767,35.9145,35.9589,388747.0
2024-01-31 11:30:00,40.47,40.49,40.37,40.43,401787.0,35.9589,35.9767,35.8701,35.9234,401787.0
2024-01-31 12:00:00,40.42,40.47,40.42,40.45,237195.0,35.9145,35.9589,35.9145,35.9411,237195.0
2024-01-31 12:30:00,40.45,40.47,40.38,40.45,307651.0,35.9411,35.9589,35.8789,35.9411,307651.0
2024-01-31 13:00:00,40.46,40.48,40.3,40.34,562730.0,35.95,35.9678,35.8079,35.8434,562730.0
2024-01-31 13:30:00,40.34,40.41,40.31,40.39,327209.0,35.8434,35.9056,35.8167,35.8878,327209.0
2024-01-31 14:00:00,40.39,40.42,40.31,40.32,548201.0,35.8878,35.9145,35.8167,35.8256,548201.0
2024-01-31 14:30:00,40.32,40.42,40.17,40.18,717948.0,35.8256,35.9145,35.6924,35.7012,717948.0
2024-01-31 15:00:00,40.17,40.22,40.08,40.1,838780.0,35.6924,35.7368,35.6124,35.6302,838780.0
2024-01-31 15:30:00,40.11,40.19,40.07,40.12,2252033.0,35.639,35.7101,35.6035,35.6479,2252033.0
2024-02-01 09:30:00,40.6,41.18,40.36,41.03,2877976.0,36.0744,36.5898,35.8612,36.4565,2877976.0
2024-02-01 10:00:00,41.02,41.47,40.87,41.42,1974775.0,36.4476,36.8474,36.3143,36.803,1974775.0
2024-02-01 10:30:00,41.43,41.49,40.95,40.97,1230803.0,36.8119,36.8652,36.3854,36.4032,1230803.0
2024-02-01 11:00:00,40.96,41.3,40.67,41.18,1024378.0,36.3943,36.6964,36.1366,36.5898,1024378.0
2024-02-01 11:30:00,41.18,41.41,41.09,41.37,876875.0,36.5898,36.7941,36.5098,36.7586,876875.0
2024-02-01 12:00:00,41.37,41.49,41.31,41.45,673948.0,36.7586,36.8652,36.7053,36.8297,673948.0
2024-02-01 12:30:00,41.46,41.46,41.22,41.35,420507.0,36.8386,36.8386,36.6253,36.7408,420507.0
2024-02-01 13:00:00,41.34,41.35,41.26,41.32,367329.0,36.7319,36.7408,36.6609,36.7142,367329.0
2024-02-01 13:30:00,41.31,41.36,41.24,41.34,421825.0,36.7053,36.7497,36.6431,36.7319,421825.0
2024-02-01 14:00:00,41.34,41.38,41.25,41.25,483302.0,36.7319,36.7675,36.652,36.652,483302.0
2024-02-01 14:30:00,41.26,41.43,41.22,41.37,481712.0,36.6609,36.8119,36.6253,36.7586,481712.0
2024-02-01 15:00:00,41.37,41.43,41.34,41.41,507917.0,36.7586,36.8119,36.7319,36.7941,507917.0
2024-02-01 15:30:00,41.41,41.75,41.41,41.71,3244922.0,36.7941,37.0962,36.7941,37.0607,3244922.0
2024-02-02 09:30:00,41.49,41.61,40.92,41.02,1066822.0,36.8652,36.9718,36.3588,36.4476,1066822.0
2024-02-02 10:00:00,41.05,41.15,40.95,41.13,669433.0,36.4743,36.5631,36.3854,36.5453,669433.0
2024-02-02 10:30:00,41.13,41.19,41.06,41.15,605555.0,36.5453,36.5987,36.4831,36.5631,605555.0
2024-02-02 11:00:00,41.15,41.17,40.97,41.09,528209.0,36.5631,36.5809,36.4032,36.5098,528209.0
2024-02-02 11:30:00,41.09,41.27,41.09,41.18,382077.0,36.5098,36.6697,36.5098,36.5898,382077.0
2024-02-02 12:00:00,41.17,41.3,41.16,41.29,300204.0,36.5809,36.6964,36.572,36.6875,300204.0
2024-02-02 12:30:00,41.3,41.31,41.16,41.25,424671.0,36.6964,36.7053,36.572,36.652,424671.0
2024-02-02 13:00:00,41.25,41.37,41.24,41.32,299904.0,36.652,36.7586,36.6431,36.7142,299904.0
2024-02-02 13:30:00,41.32,41.37,41.3,41.34,238395.0,36.7142,36.7586,36.6964,36.7319,238395.0
2024-02-02 14:00:00,41.34,41.44,41.33,41.35,289779.0,36.7319,36.8208,36.7231,36.7408,289779.0
2024-02-02 14:30:00,41.35,41.46,41.33,41.46,280733.0,36.7408,36.8386,36.7231,36.8386,280733.0
2024-02-02 15:00:00,41.46,41.5,41.42,41.5,434763.0,36.8386,36.8741,36.803,36.8741,434763.0
2024-02-02 15:30:00,41.5,41.51,41.35,41.37,1349340.0,36.8741,36.883,36.7408,36.7586,1349340.0
2024-02-05 09:30:00,41.22,41.29,41.02,41.09,757977.0,36.6253,36.6875,36.4476,36.5098,757977.0
2024-02-05 10:00:00,41.08,41.1,40.78,40.8,480583.0,36.5009,36.5187,36.2344,36.2521,480583.0
2024-02-05 10:30:00,40.8,40.95,40.79,40.84,300222.0,36.2521,36.3854,36.2432,36.2877,300222.0
2024-02-05 11:00:00,40.84,41.07,40.83,41.05,322708.0,36.2877,36.492,36.2788,36.4743,322708.0
2024-02-05 11:30:00,41.05,41.08,40.96,40.96,262441.0,36.4743,36.5009,36.3943,36.3943,262441.0
2024-02-05 12:00:00,40.96,40.97,40.77,40.8,496784.0,36.3943,36.4032,36.2255,36.2521,496784.0
2024-02-05 12:30:00,40.8,40.91,40.79,40.86,246826.0,36.2521,36.3499,36.2432,36.3054,246826.0
2024-02-05 13:00:00,40.86,40.86,40.81,40.81,300405.0,36.3054,36.3054,36.261,36.261,300405.0
2024-02-05 13:30:00,40.82,40.84,40.78,40.79,331371.0,36.2699,36.2877,36.2344,36.2432,331371.0
2024-02-05 14:00:00,40.78,40.82,40.71,40.82,807321.0,36.2344,36.2699,36.1722,36.2699,807321.0
2024-02-05 14:30:00,40.8,40.87,40.76,40.77,520148.0,36.2521,36.3143,36.2166,36.2255,520148.0
2024-02-05 15:00:00,40.77,40.79,40.67,40.7,768356.0,36.2255,36.2432,36.1366,36.1633,768356.0
2024-02-05 15:30:00,40.7,40.81,40.5,40.5,1760931.0,36.1633,36.261,35.9856,35.9856,1760931.0
2024-02-06 09:30:00,40.58,40.66,40.3,40.36,719182.0,36.0567,36.1277,35.8079,35.8612,719182.0
2024-02-06 10:00:00,40.37,40.47,40.31,40.4,819321.0,35.8701,35.9589,35.8167,35.8967,819321.0
2024-02-06 10:30:00,40.4,40.59,40.39,40.55,789105.0,35.8967,36.0655,35.8878,36.03,789105.0
2024-02-06 11:00:00,40.55,40.69,40.51,40.63,1104504.0,36.03,36.1544,35.9945,36.1011,1104504.0
2024-02-06 11:30:00,40.63,40.65,40.57,40.61,381126.0,36.1011,36.1188,36.0478,36.0833,381126.0
2024-02-06 12:00:00,40.6,40.69,40.59,40.68,295922.0,36.0744,36.1544,36.0655,36.1455,295922.0
2024-02-06 12:30:00,40.68,40.71,40.61,40.62,270777.0,36.1455,36.1722,36.0833,36.0922,270777.0
2024-02-06 13:00:00,40.62,40.62,40.53,40.54,428822.0,36.0922,36.0922,36.0122,36.0211,428822.0
2024-02-06 13:30:00,40.54,40.58,40.5,40.57,316855.0,36.0211,36.0567,35.9856,36.0478,316855.0
2024-02-06 14:00:00,40.57,40.59,40.47,40.48,287510.0,36.0478,36.0655,35.9589,35.9678,287510.0
2024-02-06 14:30:00,40.48,40.5,40.41,40.5,204024.0,35.9678,35.9856,35.9056,35.9856,204024.0
2024-02-06 15:00:00,40.49,40.52,40.43,40.45,473289.0,35.9767,36.0033,35.9234,35.9411,473289.0
2024-02-06 15:30:00,40.45,40.6,40.4,40.6,1128000.0,35.9411,36.0744,35.8967,36.0744,1128000.0
2024-02-07 09:30:00,40.71,40.76,40.35,40.44,675025.0,36.1722,36.2166,35.8523,35.9323,675025.0
2024-02-07 10:00:00,40.45,40.46,40.32,40.38,378592.0,35.9411,35.95,35.8256,35.8789,378592.0
2024-02-07 10:30:00,40.38,40.4,40.25,40.3,558665.0,35.8789,35.8967,35.7634,35.8079,558665.0
2024-02-07 11:00:00,40.3,40.33,40.2,40.23,382012.0,35.8079,35.8345,35.719,35.7457,382012.0
2024-02-07 11:30:00,40.23,40.25,40.13,40.23,473070.0,35.7457,35.7634,35.6568,35.7457,473070.0
2024-02-07 12:00:00,40.22,40.27,40.2,40.25,278856.0,35.7368,35.7812,35.719,35.7634,278856.0
2024-02-07 12:30:00,40.25,40.3,40.23,40.26,276296.0,35.7634,35.8079,35.7457,35.7723,276296.0
2024-02-07 13:00:00,40.27,40.41,40.26,40.41,249102.0,35.7812,35.9056,35.7723,35.9056,249102.0
2024-02-07 13:30:00,40.41,40.41,40.26,40.28,314863.0,35.9056,35.9056,35.7723,35.7901,314863.0
2024-02-07 14:00:00,40.27,40.34,40.24,40.25,402403.0,35.7812,35.8434,35.7546,35.7634,402403.0
2024-02-07 14:30:00,40.26,40.29,40.21,40.29,233738.0,35.7723,35.799,35.7279,35.799,233738.0
2024-02-07 15:00:00,40.29,40.35,40.25,40.26,269016.0,35.799,35.8523,35.7634,35.7723,269016.0
2024-02-07 15:30:00,40.26,40.3,40.21,40.27,987434.0,35.7723,35.8079,35.7279,35.7812,987434.0
2024-02-08 09:30:00,40.2,40.29,40.09,40.22,837285.0,35.719,35.799,35.6213,35.7368,837285.0
2024-02-08 10:00:00,40.23,40.37,40.2,40.29,741462.0,35.7457,35.8701,35.719,35.799,741462.0
2024-02-08 10:30:00,40.29,40.29,40.14,40.21,462354.0,35.799,35.799,35.6657,35.7279,462354.0
2024-02-08 11:00:00,40.22,40.22,40.01,40.02,738749.0,35.7368,35.7368,35.5502,35.5591,738749.0
2024-02-08 11:30:00,40.02,40.11,39.96,40.07,1472197.0,35.5591,35.639,35.5058,35.6035,1472197.0
2024-02-08 12:00:00,40.07,40.08,39.99,40.07,380394.0,35.6035,35.6124,35.5324,35.6035,380394.0
2024-02-08 12:30:00,40.07,40.15,40.06,40.14,290758.0,35.6035,35.6746,35.5946,35.6657,290758.0
2024-02-08 13:00:00,40.14,40.21,40.01,40.04,544725.0,35.6657,35.7279,35.5502,35.5768,544725.0
2024-02-08 13:30:00,40.04,40.05,39.92,40.02,644997.0,35.5768,35.5857,35.4702,35.5591,644997.0
2024-02-08 14:00:00,40.02,40.05,39.85,39.93,728274.0,35.5591,35.5857,35.408,35.4791,728274.0
2024-02-08 14:30:00,39.93,40.04,39.89,40.01,592617.0,35.4791,35.5768,35.4436,35.5502,592617.0
2024-02-08 15:00:00,40.01,40.02,39.9,40.0,2012023.0,35.5502,35.5591,35.4525,35.5413,2012023.0
2024-02-08 15:30:00,40.0,40.14,39.91,40.09,2751824.0,35.5413,35.6657,35.4613,35.6213,2751824.0
2024-02-09 09:30:00,39.95,40.12,39.87,40.02,844247.0,35.4969,35.6479,35.4258,35.5591,844247.0
2024-02-09 10:00:00,40.02,40.15,39.96,40.02,586187.0,35.5591,35.6746,35.5058,35.5591,586187.0
2024-02-09 10:30:00,40.02,40.02,39.95,39.97,446651.0,35.5591,35.5591,35.4969,35.5146,446651.0
2024-02-09 11:00:00,39.96,40.02,39.94,40.01,360620.0,35.5058,35.5591,35.488,35.5502,360620.0
2024-02-09 11:30:00,40.01,40.07,40.0,40.04,465371.0,35.5502,35.6035,35.5413,35.5768,465371.0
2024-02-09 12:00:00,40.04,40.12,40.03,40.08,269455.0,35.5768,35.6479,35.568,35.6124,269455.0
2024-02-09 12:30:00,40.09,40.1,40.05,40.06,304284.0,35.6213,35.6302,35.5857,35.5946,304284.0
2024-02-09 13:00:00,40.06,40.1,40.04,40.05,264949.0,35.5946,35.6302,35.5768,35.5857,264949.0
2024-02-09 13:30:00,40.06,40.08,40.02,40.02,361436.0,35.5946,35.6124,35.5591,35.5591,361436.0
2024-02-09 14:00:00,40.02,40.09,40.02,40.04,416881.0,35.5591,35.6213,35.5591,35.5768,416881.0
2024-02-09 14:30:00,40.04,40.09,40.02,40.05,281128.0,35.5768,35.6213,35.5591,35.5857,281128.0
2024-02-09 15:00:00,40.05,40.08,40.04,40.05,329084.0,35.5857,35.6124,35.5768,35.5857,329084.0
2024-02-09 15:30:00,40.05,40.13,40.04,40.11,1053795.0,35.5857,35.6568,35.5768,35.639,1053795.0
2024-02-12 09:30:00,40.22,40.39,40.13,40.27,637739.0,35.7368,35.8878,35.6568,35.7812,637739.0
2024-02-12 10:00:00,40.27,40.32,40.18,40.22,515874.0,35.7812,35.8256,35.7012,35.7368,515874.0
2024-02-12 10:30:00,40.23,40.25,40.17,40.2,415533.0,35.7457,35.7634,35.6924,35.719,415533.0
2024-02-12 11:00:00,40.19,40.32,40.18,40.3,557024.0,35.7101,35.8256,35.7012,35.8079,557024.0
2024-02-12 11:30:00,40.3,40.35,40.29,40.32,351448.0,35.8079,35.8523,35.799,35.8256,351448.0
2024-02-12 12:00:00,40.32,40.4,40.29,40.37,339579.0,35.8256,35.8967,35.799,35.8701,339579.0
2024-02-12 12:30:00,40.38,40.45,40.35,40.43,369779.0,35.8789,35.9411,35.8523,35.9234,369779.0
2024-02-12 13:00:00,40.43,40.56,40.42,40.53,312239.0,35.9234,36.0389,35.9145,36.0122,312239.0
2024-02-12 13:30:00,40.54,40.62,40.48,40.49,402190.0,36.0211,36.0922,35.9678,35.9767,402190.0
2024-02-12 14:00:00,40.48,40.55,40.48,40.53,284523.0,35.9678,36.03,35.9678,36.0122,284523.0
2024-02-12 14:30:00,40.52,40.57,40.49,40.5,263150.0,36.0033,36.0478,35.9767,35.9856,263150.0
2024-02-12 15:00:00,40.5,40.53,40.4,40.44,352728.0,35.9856,36.0122,35.8967,35.9323,352728.0
2024-02-12 15:30:00,40.44,40.55,40.43,40.55,1422764.0,35.9323,36.03,35.9234,36.03,1422764.0
2024-02-13 09:30:00,40.36,40.46,40.09,40.09,716503.0,35.8612,35.95,35.6213,35.6213,716503.0
2024-02-13 10:00:00,40.1,40.17,40.06,40.11,442417.0,35.6302,35.6924,35.5946,35.639,442417.0
2024-02-13 10:30:00,40.11,40.13,39.95,40.07,809493.0,35.639,35.6568,35.4969,35.6035,809493.0
2024-02-13 11:00:00,40.07,40.15,40.04,40.11,303099.0,35.6035,35.6746,35.5768,35.639,303099.0
2024-02-13 11:30:00,40.11,40.2,40.08,40.12,348142.0,35.639,35.719,35.6124,35.6479,348142.0
2024-02-13 12:00:00,40.13,40.2,40.12,40.14,219795.0,35.6568,35.719,35.6479,35.6657,219795.0
2024-02-13 12:30:00,40.15,40.24,40.11,40.23,221692.0,35.6746,35.7546,35.639,35.7457,221692.0
2024-02-13 13:00:00,40.23,40.29,40.2,40.28,268690.0,35.7457,35.799,35.719,35.7901,268690.0
2024-02-13 13:30:00,40.27,40.29,40.18,40.22,277066.0,35.7812,35.799,35.7012,35.7368,277066.0
2024-02-13 14:00:00,40.22,40.23,40.11,40.12,233493.0,35.7368,35.7457,35.639,35.6479,233493.0
2024-02-13 14:30:00,40.11,40.15,40.05,40.06,250876.0,35.639,35.6746,35.5857,35.5946,250876.0
2024-02-13 15:00:00,40.06,40.1,40.03,40.09,337820.0,35.5946,35.6302,35.568,35.6213,337820.0
2024-02-13 15:30:00,40.08,40.27,40.07,40.23,799654.0,35.6124,35.7812,35.6035,35.7457,799654.0
2024-02-14 09:30:00,40.22,40.35,40.11,40.3,542963.0,35.7368,35.8523,35.639,35.8079,542963.0
2024-02-14 10:00:00,40.29,40.33,40.25,40.28,268898.0,35.799,35.8345,35.7634,35.7901,268898.0
2024-02-14 10:30:00,40.29,40.36,40.25,40.33,248279.0,35.799,35.8612,35.7634,35.8345,248279.0
2024-02-14 11:00:00,40.33,40.35,40.21,40.21,214387.0,35.8345,35.8523,35.7279,35.7279,214387.0
2024-02-14 11:30:00,40.22,40.22,40.13,40.15,281749.0,35.7368,35.7368,35.6568,35.6746,281749.0
2024-02-14 12:00:00,40.15,40.17,40.04,40.16,290116.0,35.6746,35.6924,35.5768,35.6835,290116.0
2024-02-14 12:30:00,40.16,40.26,40.13,40.18,308191.0,35.6835,35.7723,35.6568,35.7012,308191.0
2024-02-14 13:00:00,40.19,40.23,40.17,40.21,177188.0,35.7101,35.7457,35.6924,35.7279,177188.0
2024-02-14 13:30:00,40.22,40.28,40.19,40.25,155315.0,35.7368,35.7901,35.7101,35.7634,155315.0
2024-02-14 14:00:00,40.26,40.26,40.17,40.23,223324.0,35.7723,35.7723,35.6924,35.7457,223324.0
2024-02-14 14:30:00,40.23,40.24,40.17,40.21,296079.0,35.7457,35.7546,35.6924,35.7279,296079.0
2024-02-14 15:00:00,40.21,40.32,40.18,40.29,405754.0,35.7279,35.8256,35.7012,35.799,405754.0
2024-02-14 15:30:00,40.29,40.44,40.23,40.39,811339.0,35.799,35.9323,35.7457,35.8878,811339.0
2024-02-15 09:30:00,40.56,40.56,40.35,40.37,718744.0,36.0389,36.0389,35.8523,35.8701,718744.0
2024-02-15 10:00:00,40.37,40.37,40.17,40.3,517745.0,35.8701,35.8701,35.6924,35.8079,517745.0
2024-02-15 10:30:00,40.28,40.3,40.18,40.24,294231.0,35.7901,35.8079,35.7012,35.7546,294231.0
2024-02-15 11:00:00,40.23,40.3,40.2,40.21,224275.0,35.7457,35.8079,35.719,35.7279,224275.0
2024-02-15 11:30:00,40.22,40.24,40.16,40.19,265790.0,35.7368,35.7546,35.6835,35.7101,265790.0
2024-02-15 12:00:00,40.2,40.22,40.15,40.16,212343.0,35.719,35.7368,35.6746,35.6835,212343.0
2024-02-15 12:30:00,40.16,40.21,40.12,40.18,262987.0,35.6835,35.7279,35.6479,35.7012,262987.0
2024-02-15 13:00:00,40.18,40.23,40.13,40.18,235974.0,35.7012,35.7457,35.6568,35.7012,235974.0
2024-02-15 13:30:00,40.18,40.2,40.13,40.16,216994.0,35.7012,35.719,35.6568,35.6835,216994.0
2024-02-15 14:00:00,40.17,40.25,40.17,40.22,222178.0,35.6924,35.7634,35.6924,35.7368,222178.0
2024-02-15 14:30:00,40.23,40.25,40.19,40.23,361403.0,35.7457,35.7634,35.7101,35.7457,361403.0
2024-02-15 15:00:00,40.23,40.24,40.16,40.17,352128.0,35.7457,35.7546,35.6835,35.6924,352128.0
2024-02-15 15:30:00,40.16,40.19,40.08,40.18,1229025.0,35.6835,35.7101,35.6124,35.7012,1229025.0
2024-02-16 09:30:00,40.17,40.17,39.96,40.08,870544.0,35.6924,35.6924,35.5058,35.6124,870544.0
2024-02-16 10:00:00,40.07,40.27,40.06,40.18,396687.0,35.6035,35.7812,35.5946,35.7012,396687.0
2024-02-16 10:30:00,40.18,40.19,40.05,40.08,252022.0,35.7012,35.7101,35.5857,35.6124,252022.0
2024-02-16 11:00:00,40.08,40.12,40.05,40.11,259137.0,35.6124,35.6479,35.5857,35.639,259137.0
2024-02-16 11:30:00,40.11,40.2,40.07,40.14,239646.0,35.639,35.719,35.6035,35.6657,239646.0
2024-02-16 12:00:00,40.14,40.16,40.07,40.09,307582.0,35.6657,35.6835,35.6035,35.6213,307582.0
2024-02-16 12:30:00,40.09,40.13,40.06,40.12,219561.0,35.6213,35.6568,35.5946,35.6479,219561.0
2024-02-16 13:00:00,40.12,40.14,40.08,40.12,222137.0,35.6479,35.6657,35.6124,35.6479,222137.0
2024-02-16 13:30:00,40.12,40.16,40.11,40.11,151527.0,35.6479,35.6835,35.639,35.639,151527.0
2024-02-16 14:00:00,40.12,40.2,40.09,40.19,330651.0,35.6479,35.719,35.6213,35.7101,330651.0
2024-02-16 14:30:00,40.19,40.2,40.11,40.13,201576.0,35.7101,35.719,35.639,35.6568,201576.0
2024-02-16 15:00:00,40.13,40.14,40.08,40.12,278879.0,35.6568,35.6657,35.6124,35.6479,278879.0
2024-02-16 15:30:00,40.12,40.17,40.09,40.17,697090.0,35.6479,35.6924,35.6213,35.6924,697090.0
2024-02-20 09:30:00,40.2,40.48,40.08,40.47,831338.0,35.719,35.9678,35.6124,35.9589,831338.0
2024-02-20 10:00:00,40.48,40.59,40.44,40.58,520889.0,35.9678,36.0655,35.9323,36.0567,520889.0
2024-02-20 10:30:00,40.59,40.62,40.4,40.42,374768.0,36.0655,36.0922,35.8967,35.9145,374768.0
2024-02-20 11:00:00,40.43,40.47,40.34,40.36,277277.0,35.9234,35.9589,35.8434,35.8612,277277.0
2024-02-20 11:30:00,40.36,40.42,40.34,40.41,261218.0,35.8612,35.9145,35.8434,35.9056,261218.0
2024-02-20 12:00:00,40.42,40.43,40.36,40.4,152546.0,35.9145,35.9234,35.8612,35.8967,152546.0
2024-02-20 12:30:00,40.39,40.42,40.35,40.41,238199.0,35.8878,35.9145,35.8523,35.9056,238199.0
2024-02-20 13:00:00,40.41,40.44,40.38,40.38,268578.0,35.9056,35.9323,35.8789,35.8789,268578.0
2024-02-20 13:30:00,40.39,40.4,40.31,40.33,267119.0,35.8878,35.8967,35.8167,35.8345,267119.0
2024-02-20 14:00:00,40.32,40.33,40.25,40.3,219385.0,35.8256,35.8345,35.7634,35.8079,219385.0
2024-02-20 14:30:00,40.3,40.36,40.26,40.35,227830.0,35.8079,35.8612,35.7723,35.8523,227830.0
2024-02-20 15:00:00,40.35,40.36,40.28,40.3,229476.0,35.8523,35.8612,35.7901,35.8079,229476.0
2024-02-20 15:30:00,40.3,40.31,40.15,40.25,1267380.0,35.8079,35.8167,35.6746,35.7634,1267380.0
2024-02-21 09:30:00,40.35,40.51,40.22,40.41,662582.0,35.8523,35.9945,35.7368,35.9056,662582.0
2024-02-21 10:00:00,40.41,40.49,40.34,40.44,315233.0,35.9056,35.9767,35.8434,35.9323,315233.0
2024-02-21 10:30:00,40.45,40.47,40.35,40.36,334694.0,35.9411,35.9589,35.8523,35.8612,334694.0
2024-02-21 11:00:00,40.36,40.37,40.28,40.32,342288.0,35.8612,35.8701,35.7901,35.8256,342288.0
2024-02-21 11:30:00,40.32,40.39,40.3,40.34,164874.0,35.8256,35.8878,35.8079,35.8434,164874.0
2024-02-21 12:00:00,40.35,40.44,40.33,40.39,218292.0,35.8523,35.9323,35.8345,35.8878,218292.0
2024-02-21 12:30:00,40.39,40.4,40.28,40.32,155236.0,35.8878,35.8967,35.7901,35.8256,155236.0
2024-02-21 13:00:00,40.31,40.36,40.25,40.36,230188.0,35.8167,35.8612,35.7634,35.8612,230188.0
2024-02-21 13:30:00,40.36,40.38,40.32,40.38,219924.0,35.8612,35.8789,35.8256,35.8789,219924.0
2024-02-21 14:00:00,40.37,40.42,40.33,40.4,187369.0,35.8701,35.9145,35.8345,35.8967,187369.0
2024-02-21 14:30:00,40.4,40.43,40.37,40.42,171740.0,35.8967,35.9234,35.8701,35.9145,171740.0
2024-02-21 15:00:00,40.41,40.42,40.32,40.37,221964.0,35.9056,35.9145,35.8256,35.8701,221964.0
2024-02-21 15:30:00,40.37,40.49,40.35,40.48,746480.0,35.8701,35.9767,35.8523,35.9678,746480.0
2024-02-22 09:30:00,40.3,40.32,40.16,40.27,713490.0,35.8079,35.8256,35.6835,35.7812,713490.0
2024-02-22 10:00:00,40.29,40.38,40.24,40.36,366163.0,35.799,35.8789,35.7546,35.8612,366163.0
2024-02-22 10:30:00,40.36,40.48,40.34,40.41,439742.0,35.8612,35.9678,35.8434,35.9056,439742.0
2024-02-22 11:00:00,40.4,40.53,40.38,40.44,349215.0,35.8967,36.0122,35.8789,35.9323,349215.0
2024-02-22 11:30:00,40.44,40.62,40.43,40.62,351186.0,35.9323,36.0922,35.9234,36.0922,351186.0
2024-02-22 12:00:00,40.62,40.65,40.59,40.63,251008.0,36.0922,36.1188,36.0655,36.1011,251008.0
2024-02-22 12:30:00,40.63,40.66,40.58,40.64,270610.0,36.1011,36.1277,36.0567,36.11,270610.0
2024-02-22 13:00:00,40.64,40.66,40.58,40.66,229269.0,36.11,36.1277,36.0567,36.1277,229269.0
2024-02-22 13:30:00,40.66,40.75,40.64,40.7,279095.0,36.1277,36.2077,36.11,36.1633,279095.0
2024-02-22 14:00:00,40.68,40.81,40.67,40.79,302718.0,36.1455,36.261,36.1366,36.2432,302718.0
2024-02-22 14:30:00,40.8,40.84,40.76,40.79,282872.0,36.2521,36.2877,36.2166,36.2432,282872.0
2024-02-22 15:00:00,40.79,40.85,40.77,40.82,530679.0,36.2432,36.2966,36.2255,36.2699,530679.0
2024-02-22 15:30:00,40.82,40.9,40.76,40.9,1150423.0,36.2699,36.341,36.2166,36.341,1150423.0
2024-02-23 09:30:00,40.9,40.94,40.71,40.91,587862.0,36.341,36.3765,36.1722,36.3499,587862.0
2024-02-23 10:00:00,40.91,41.1,40.83,41.09,648510.0,36.3499,36.5187,36.2788,36.5098,648510.0
2024-02-23 10:30:00,41.09,41.18,41.05,41.18,478924.0,36.5098,36.5898,36.4743,36.5898,478924.0
2024-02-23 11:00:00,41.19,41.22,41.1,41.12,351175.0,36.5987,36.6253,36.5187,36.5365,351175.0
2024-02-23 11:30:00,41.12,41.19,41.1,41.13,211309.0,36.5365,36.5987,36.5187,36.5453,211309.0
2024-02-23 12:00:00,41.14,41.19,41.13,41.13,241541.0,36.5542,36.5987,36.5453,36.5453,241541.0
2024-02-23 12:30:00,41.13,41.15,41.09,41.11,196958.0,36.5453,36.5631,36.5098,36.5276,196958.0
2024-02-23 13:00:00,41.1,41.13,41.07,41.12,233656.0,36.5187,36.5453,36.492,36.5365,233656.0
2024-02-23 13:30:00,41.13,41.17,41.12,41.15,202138.0,36.5453,36.5809,36.5365,36.5631,202138.0
2024-02-23 14:00:00,41.15,41.17,41.11,41.14,201401.0,36.5631,36.5809,36.5276,36.5542,201401.0
2024-02-23 14:30:00,41.15,41.27,41.14,41.27,295899.0,36.5631,36.6697,36.5542,36.6697,295899.0
2024-02-23 15:00:00,41.27,41.31,41.24,41.25,275944.0,36.6697,36.7053,36.6431,36.652,275944.0
2024-02-23 15:30:00,41.24,41.27,41.12,41.12,772120.0,36.6431,36.6697,36.5365,36.5365,772120.0
2024-02-26 09:30:00,41.13,41.14,40.9,41.03,545629.0,36.5453,36.5542,36.341,36.4565,545629.0
2024-02-26 10:00:00,41.02,41.05,40.88,40.95,310165.0,36.4476,36.4743,36.3232,36.3854,310165.0
2024-02-26 10:30:00,40.94,40.95,40.84,40.87,313050.0,36.3765,36.3854,36.2877,36.3143,313050.0
2024-02-26 11:00:00,40.87,40.93,40.81,40.89,306066.0,36.3143,36.3676,36.261,36.3321,306066.0
2024-02-26 11:30:00,40.89,40.9,40.8,40.84,252639.0,36.3321,36.341,36.2521,36.2877,252639.0
2024-02-26 12:00:00,40.84,40.85,40.77,40.8,179626.0,36.2877,36.2966,36.2255,36.2521,179626.0
2024-02-26 12:30:00,40.79,40.8,40.75,40.79,162706.0,36.2432,36.2521,36.2077,36.2432,162706.0
2024-02-26 13:00:00,40.79,40.83,40.76,40.77,183285.0,36.2432,36.2788,36.2166,36.2255,183285.0
2024-02-26 13:30:00,40.77,40.77,40.7,40.7,495949.0,36.2255,36.2255,36.1633,36.1633,495949.0
2024-02-26 14:00:00,40.7,40.72,40.6,40.65,271977.0,36.1633,36.181,36.0744,36.1188,271977.0
2024-02-26 14:30:00,40.65,40.76,40.64,40.74,236466.0,36.1188,36.2166,36.11,36.1988,236466.0
2024-02-26 15:00:00,40.75,40.86,40.74,40.86,283439.0,36.2077,36.3054,36.1988,36.3054,283439.0
2024-02-26 15:30:00,40.86,40.87,40.71,40.72,1462611.0,36.3054,36.3143,36.1722,36.181,1462611.0
2024-02-27 09:30:00,40.72,40.82,40.58,40.81,479174.0,36.181,36.2699,36.0567,36.261,479174.0
2024-02-27 10:00:00,40.81,40.82,40.72,40.76,297930.0,36.261,36.2699,36.181,36.2166,297930.0
2024-02-27 10:30:00,40.75,40.78,40.72,40.73,267403.0,36.2077,36.2344,36.181,36.1899,267403.0
2024-02-27 11:00:00,40.73,40.89,40.73,40.87,282218.0,36.1899,36.3321,36.1899,36.3143,282218.0
2024-02-27 11:30:00,40.86,40.88,40.75,40.77,153158.0,36.3054,36.3232,36.2077,36.2255,153158.0
2024-02-27 12:00:00,40.77,40.83,40.71,40.82,138646.0,36.2255,36.2788,36.1722,36.2699,138646.0
2024-02-27 12:30:00,40.82,40.85,40.8,40.83,176956.0,36.2699,36.2966,36.2521,36.2788,176956.0
2024-02-27 13:00:00,40.83,40.85,40.8,40.81,157883.0,36.2788,36.2966,36.2521,36.261,157883.0
2024-02-27 13:30:00,40.82,40.83,40.75,40.76,168416.0,36.2699,36.2788,36.2077,36.2166,168416.0
2024-02-27 14:00:00,40.75,40.76,40.7,40.72,130878.0,36.2077,36.2166,36.1633,36.181,130878.0
2024-02-27 14:30:00,40.71,40.74,40.68,40.71,176355.0,36.1722,36.1988,36.1455,36.1722,176355.0
2024-02-27 15:00:00,40.71,40.76,40.7,40.73,232778.0,36.1722,36.2166,36.1633,36.1899,232778.0
2024-02-27 15:30:00,40.72,40.91,40.71,40.9,742580.0,36.181,36.3499,36.1722,36.341,742580.0
2024-02-28 09:30:00,40.8,40.89,40.71,40.83,381292.0,36.2521,36.3321,36.1722,36.2788,381292.0
2024-02-28 10:00:00,40.83,40.97,40.79,40.83,325546.0,36.2788,36.4032,36.2432,36.2788,325546.0
2024-02-28 10:30:00,40.83,40.88,40.77,40.86,265106.0,36.2788,36.3232,36.2255,36.3054,265106.0
2024-02-28 11:00:00,40.87,40.88,40.73,40.76,230971.0,36.3143,36.3232,36.1899,36.2166,230971.0
2024-02-28 11:30:00,40.77,40.77,40.59,40.63,232889.0,36.2255,36.2255,36.0655,36.1011,232889.0
2024-02-28 12:00:00,40.64,40.68,40.61,40.65,167077.0,36.11,36.1455,36.0833,36.1188,167077.0
2024-02-28 12:30:00,40.64,40.72,40.63,40.69,160360.0,36.11,36.181,36.1011,36.1544,160360.0
2024-02-28 13:00:00,40.69,40.74,40.67,40.72,174332.0,36.1544,36.1988,36.1366,36.181,174332.0
2024-02-28 13:30:00,40.72,40.79,40.71,40.77,190736.0,36.181,36.2432,36.1722,36.2255,190736.0
2024-02-28 14:00:00,40.77,40.79,40.72,40.75,177757.0,36.2255,36.2432,36.181,36.2077,177757.0
2024-02-28 14:30:00,40.75,40.81,40.73,40.79,161352.0,36.2077,36.261,36.1899,36.2432,161352.0
2024-02-28 15:00:00,40.8,40.83,40.77,40.78,181553.0,36.2521,36.2788,36.2255,36.2344,181553.0
2024-02-28 15:30:00,40.78,40.99,40.77,40.98,844568.0,36.2344,36.421,36.2255,36.4121,844568.0
2024-02-29 09:30:00,41.04,41.1,40.83,40.99,453124.0,36.4654,36.5187,36.2788,36.421,453124.0
2024-02-29 10:00:00,40.99,41.01,40.81,40.84,309427.0,36.421,36.4387,36.261,36.2877,309427.0
2024-02-29 10:30:00,40.83,40.91,40.8,40.86,235916.0,36.2788,36.3499,36.2521,36.3054,235916.0
2024-02-29 11:00:00,40.86,40.99,40.85,40.98,266009.0,36.3054,36.421,36.2966,36.4121,266009.0
2024-02-29 11:30:00,40.98,41.02,40.91,40.95,248008.0,36.4121,36.4476,36.3499,36.3854,248008.0
2024-02-29 12:00:00,40.95,40.96,40.91,40.92,145001.0,36.3854,36.3943,36.3499,36.3588,145001.0
2024-02-29 12:30:00,40.92,40.98,40.9,40.98,162582.0,36.3588,36.4121,36.341,36.4121,162582.0
2024-02-29 13:00:00,40.98,40.99,40.94,40.96,210597.0,36.4121,36.421,36.3765,36.3943,210597.0
2024-02-29 13:30:00,40.96,40.98,40.91,40.98,173855.0,36.3943,36.4121,36.3499,36.4121,173855.0
2024-02-29 14:00:00,40.98,41.04,40.94,40.96,266569.0,36.4121,36.4654,36.3765,36.3943,266569.0
2024-02-29 14:30:00,40.95,41.0,40.86,40.95,319653.0,36.3854,36.4298,36.3054,36.3854,319653.0
2024-02-29 15:00:00,40.95,40.98,40.9,40.95,325437.0,36.3854,36.4121,36.341,36.3854,325437.0
2024-02-29 15:30:00,40.95,41.05,40.86,40.86,1726391.0,36.3854,36.4743,36.3054,36.3054,1726391.0
2024-03-01 09:30:00,40.9,40.95,40.59,40.76,732286.0,36.341,36.3854,36.0655,36.2166,732286.0
2024-03-01 10:00:00,40.77,40.85,40.63,40.84,432140.0,36.2255,36.2966,36.1011,36.2877,432140.0
2024-03-01 10:30:00,40.85,40.87,40.76,40.79,273044.0,36.2966,36.3143,36.2166,36.2432,273044.0
2024-03-01 11:00:00,40.79,40.8,40.7,40.7,284714.0,36.2432,36.2521,36.1633,36.1633,284714.0
2024-03-01 11:30:00,40.71,40.89,40.7,40.89,295658.0,36.1722,36.3321,36.1633,36.3321,295658.0
2024-03-01 12:00:00,40.89,40.93,40.84,40.88,327812.0,36.3321,36.3676,36.2877,36.3232,327812.0
2024-03-01 12:30:00,40.87,40.88,40.82,40.86,196254.0,36.3143,36.3232,36.2699,36.3054,196254.0
2024-03-01 13:00:00,40.85,40.86,40.8,40.83,200405.0,36.2966,36.3054,36.2521,36.2788,200405.0
2024-03-01 13:30:00,40.83,40.89,40.81,40.84,225228.0,36.2788,36.3321,36.261,36.2877,225228.0
2024-03-01 14:00:00,40.84,40.97,40.84,40.97,317601.0,36.2877,36.4032,36.2877,36.4032,317601.0
2024-03-01 14:30:00,40.97,41.0,40.85,40.87,410402.0,36.4032,36.4298,36.2966,36.3143,410402.0
2024-03-01 15:00:00,40.86,40.87,40.82,40.84,399571.0,36.3054,36.3143,36.2699,36.2877,399571.0
2024-03-01 15:30:00,40.84,40.99,40.83,40.87,1515031.0,36.2877,36.421,36.2788,36.3143,1515031.0
2024-03-04 09:30:00,40.33,40.61,39.41,40.07,5528619.0,35.8345,36.0833,35.0171,35.6035,5528619.0
2024-03-04 10:00:00,40.08,40.1,39.51,39.77,2869458.0,35.6124,35.6302,35.1059,35.3369,2869458.0
2024-03-04 10:30:00,39.77,39.78,39.51,39.52,1800911.0,35.3369,35.3458,35.1059,35.1148,1800911.0
2024-03-04 11:00:00,39.53,39.6,39.3,39.38,2012889.0,35.1237,35.1859,34.9193,34.9904,2012889.0
2024-03-04 11:30:00,39.37,39.5,39.25,39.46,1619527.0,34.9815,35.097,34.8749,35.0615,1619527.0
2024-03-04 12:00:00,39.45,39.72,39.44,39.56,1618985.0,35.0526,35.2925,35.0437,35.1503,1618985.0
2024-03-04 12:30:00,39.56,39.61,39.5,39.54,891875.0,35.1503,35.1948,35.097,35.1326,891875.0
2024-03-04 13:00:00,39.54,39.63,39.52,39.58,824990.0,35.1326,35.2125,35.1148,35.1681,824990.0
2024-03-04 13:30:00,39.57,39.58,39.5,39.55,750180.0,35.1592,35.1681,35.097,35.1415,750180.0
2024-03-04 14:00:00,39.55,39.64,39.52,39.62,717202.0,35.1415,35.2214,35.1148,35.2037,717202.0
2024-03-04 14:30:00,39.62,39.7,39.58,39.69,879507.0,35.2037,35.2747,35.1681,35.2659,879507.0
2024-03-04 15:00:00,39.68,39.79,39.68,39.75,1095508.0,35.257,35.3547,35.257,35.3192,1095508.0
2024-03-04 15:30:00,39.75,39.78,39.66,39.72,2853757.0,35.3192,35.3458,35.2392,35.2925,2853757.0
2024-03-05 09:30:00,39.91,40.03,39.72,39.81,1322121.0,35.4613,35.568,35.2925,35.3725,1322121.0
2024-03-05 10:00:00,39.82,40.07,39.82,40.02,726933.0,35.3814,35.6035,35.3814,35.5591,726933.0
2024-03-05 10:30:00,40.03,40.2,39.98,40.02,1028614.0,35.568,35.719,35.5235,35.5591,1028614.0
2024-03-05 11:00:00,40.02,40.09,39.83,39.87,518578.0,35.5591,35.6213,35.3903,35.4258,518578.0
2024-03-05 11:30:00,39.88,39.94,39.8,39.92,522240.0,35.4347,35.488,35.3636,35.4702,522240.0
2024-03-05 12:00:00,39.92,40.01,39.89,39.96,493085.0,35.4702,35.5502,35.4436,35.5058,493085.0
2024-03-05 12:30:00,39.97,40.03,39.93,40.02,598430.0,35.5146,35.568,35.4791,35.5591,598430.0
2024-03-05 13:00:00,40.02,40.17,40.0,40.16,486744.0,35.5591,35.6924,35.5413,35.6835,486744.0
2024-03-05 13:30:00,40.16,40.22,40.13,40.16,498060.0,35.6835,35.7368,35.6568,35.6835,498060.0
2024-03-05 14:00:00,40.15,40.16,40.02,40.11,391003.0,35.6746,35.6835,35.5591,35.639,391003.0
2024-03-05 14:30:00,40.1,40.1,39.92,39.95,458459.0,35.6302,35.6302,35.4702,35.4969,458459.0
2024-03-05 15:00:00,39.95,39.98,39.89,39.89,745017.0,35.4969,35.5235,35.4436,35.4436,745017.0
2024-03-05 15:30:00,39.9,39.99,39.86,39.94,1709282.0,35.4525,35.5324,35.4169,35.488,1709282.0
2024-03-06 09:30:00,41.06,41.56,40.72,41.3,5120653.0,36.4831,36.9274,36.181,36.6964,5120653.0
2024-03-06 10:00:00,41.3,41.55,41.27,41.29,2453736.0,36.6964,36.9185,36.6697,36.6875,2453736.0
2024-03-06 10:30:00,41.3,41.47,41.16,41.39,1540100.0,36.6964,36.8474,36.572,36.7764,1540100.0
2024-03-06 11:00:00,41.39,41.68,41.38,41.67,1481944.0,36.7764,37.034,36.7675,37.0252,1481944.0
2024-03-06 11:30:00,41.66,41.83,41.65,41.75,1295735.0,37.0163,37.1673,37.0074,37.0962,1295735.0
2024-03-06 12:00:00,41.75,41.85,41.67,41.75,1042372.0,37.0962,37.1851,37.0252,37.0962,1042372.0
2024-03-06 12:30:00,41.74,41.78,41.44,41.52,855112.0,37.0874,37.1229,36.8208,36.8919,855112.0
2024-03-06 13:00:00,41.53,41.61,41.47,41.55,813666.0,36.9008,36.9718,36.8474,36.9185,813666.0
2024-03-06 13:30:00,41.55,41.56,41.41,41.46,734543.0,36.9185,36.9274,36.7941,36.8386,734543.0
2024-03-06 14:00:00,41.45,41.52,41.38,41.46,712420.0,36.8297,36.8919,36.7675,36.8386,712420.0
2024-03-06 14:30:00,41.47,41.53,41.42,41.47,916906.0,36.8474,36.9008,36.803,36.8474,916906.0
2024-03-06 15:00:00,41.46,41.5,41.25,41.36,876045.0,36.8386,36.8741,36.652,36.7497,876045.0
2024-03-06 15:30:00,41.36,41.47,41.32,41.46,3140463.0,36.7497,36.8474,36.7142,36.8386,3140463.0
2024-03-07 09:30:00,41.53,41.72,41.35,41.68,805096.0,36.9008,37.0696,36.7408,37.034,805096.0
2024-03-07 10:00:00,41.68,41.7,41.49,41.6,547530.0,37.034,37.0518,36.8652,36.963,547530.0
2024-03-07 10:30:00,41.6,41.61,41.5,41.56,399391.0,36.963,36.9718,36.8741,36.9274,399391.0
2024-03-07 11:00:00,41.56,41.67,41.49,41.65,444974.0,36.9274,37.0252,36.8652,37.0074,444974.0
2024-03-07 11:30:00,41.64,41.67,41.53,41.6,364334.0,36.9985,37.0252,36.9008,36.963,364334.0
2024-03-07 12:00:00,41.59,41.61,41.51,41.52,335272.0,36.9541,36.9718,36.883,36.8919,335272.0
2024-03-07 12:30:00,41.53,41.55,41.48,41.54,307329.0,36.9008,36.9185,36.8563,36.9096,307329.0
2024-03-07 13:00:00,41.53,41.6,41.47,41.47,293321.0,36.9008,36.963,36.8474,36.8474,293321.0
2024-03-07 13:30:00,41.48,41.61,41.47,41.6,387255.0,36.8563,36.9718,36.8474,36.963,387255.0
2024-03-07 14:00:00,41.6,41.62,41.53,41.55,323789.0,36.963,36.9807,36.9008,36.9185,323789.0
2024-03-07 14:30:00,41.55,41.58,41.5,41.58,397895.0,36.9185,36.9452,36.8741,36.9452,397895.0
2024-03-07 15:00:00,41.58,41.58,41.49,41.51,443078.0,36.9452,36.9452,36.8652,36.883,443078.0
2024-03-07 15:30:00,41.51,41.62,41.38,41.55,1871289.0,36.883,36.9807,36.7675,36.9185,1871289.0
2024-03-08 09:30:00,41.55,41.9,41.46,41.89,812958.0,36.9185,37.2295,36.8386,37.2206,812958.0
2024-03-08 10:00:00,41.89,41.96,41.73,41.76,556373.0,37.2206,37.2828,37.0785,37.1051,556373.0
2024-03-08 10:30:00,41.76,41.97,41.75,41.9,614345.0,37.1051,37.2917,37.0962,37.2295,614345.0
2024-03-08 11:00:00,41.9,41.96,41.85,41.95,461668.0,37.2295,37.2828,37.1851,37.2739,461668.0
2024-03-08 11:30:00,41.95,42.05,41.84,41.88,820896.0,37.2739,37.3628,37.1762,37.2117,820896.0
2024-03-08 12:00:00,41.89,41.98,41.88,41.91,313094.0,37.2206,37.3006,37.2117,37.2384,313094.0
2024-03-08 12:30:00,41.91,41.96,41.87,41.95,295501.0,37.2384,37.2828,37.2029,37.2739,295501.0
2024-03-08 13:00:00,41.95,41.98,41.91,41.95,309132.0,37.2739,37.3006,37.2384,37.2739,309132.0
2024-03-08 13:30:00,41.95,41.99,41.91,41.92,374042.0,37.2739,37.3095,37.2384,37.2473,374042.0
2024-03-08 14:00:00,41.92,41.97,41.89,41.97,281721.0,37.2473,37.2917,37.2206,37.2917,281721.0
2024-03-08 14:30:00,41.97,42.04,41.93,41.96,558707.0,37.2917,37.3539,37.2562,37.2828,558707.0
2024-03-08 15:00:00,41.95,41.96,41.84,41.89,450344.0,37.2739,37.2828,37.1762,37.2206,450344.0
2024-03-08 15:30:00,41.89,41.96,41.83,41.87,1375204.0,37.2206,37.2828,37.1673,37.2029,1375204.0
2024-03-11 09:30:00,41.98,42.46,41.96,42.39,882012.0,37.3006,37.7271,37.2828,37.6649,882012.0
2024-03-11 10:00:00,42.38,42.41,42.22,42.27,526190.0,37.656,37.6827,37.5138,37.5583,526190.0
2024-03-11 10:30:00,42.28,42.33,42.18,42.2,547325.0,37.5672,37.6116,37.4783,37.4961,547325.0
2024-03-11 11:00:00,42.19,42.48,42.17,42.44,611929.0,37.4872,37.7449,37.4694,37.7093,611929.0
2024-03-11 11:30:00,42.44,42.54,42.39,42.45,562014.0,37.7093,37.7982,37.6649,37.7182,562014.0
2024-03-11 12:00:00,42.45,42.49,42.28,42.36,489574.0,37.7182,37.7537,37.5672,37.6382,489574.0
2024-03-11 12:30:00,42.35,42.44,42.32,42.37,283667.0,37.6294,37.7093,37.6027,37.6471,283667.0
2024-03-11 13:00:00,42.37,42.5,42.37,42.49,309448.0,37.6471,37.7626,37.6471,37.7537,309448.0
2024-03-11 13:30:00,42.5,42.55,42.48,42.53,313551.0,37.7626,37.8071,37.7449,37.7893,313551.0
2024-03-11 14:00:00,42.53,42.55,42.51,42.55,275770.0,37.7893,37.8071,37.7715,37.8071,275770.0
2024-03-11 14:30:00,42.55,42.57,42.51,42.57,479422.0,37.8071,37.8248,37.7715,37.8248,479422.0
2024-03-11 15:00:00,42.57,42.67,42.56,42.67,594749.0,37.8248,37.9137,37.8159,37.9137,594749.0
2024-03-11 15:30:00,42.67,42.74,42.61,42.68,1576006.0,37.9137,37.9759,37.8604,37.9226,1576006.0
2024-03-12 09:30:00,42.77,43.28,42.77,43.11,1722461.0,38.0025,38.4557,38.0025,38.3046,1722461.0
2024-03-12 10:00:00,43.12,43.25,43.03,43.23,928173.0,38.3135,38.429,38.2336,38.4113,928173.0
2024-03-12 10:30:00,43.23,43.24,42.98,43.07,627654.0,38.4113,38.4201,38.1891,38.2691,627654.0
2024-03-12 11:00:00,43.08,43.11,42.94,42.98,594882.0,38.278,38.3046,38.1536,38.1891,594882.0
2024-03-12 11:30:00,42.98,43.19,42.97,43.05,1256012.0,38.1891,38.3757,38.1802,38.2513,1256012.0
2024-03-12 12:00:00,43.06,43.06,42.85,42.86,397921.0,38.2602,38.2602,38.0736,38.0825,397921.0
2024-03-12 12:30:00,42.85,42.87,42.8,42.86,367340.0,38.0736,38.0914,38.0292,38.0825,367340.0
2024-03-12 13:00:00,42.85,42.91,42.77,42.86,286026.0,38.0736,38.1269,38.0025,38.0825,286026.0
2024-03-12 13:30:00,42.86,42.95,42.79,42.95,293450.0,38.0825,38.1625,38.0203,38.1625,293450.0
2024-03-12 14:00:00,42.95,43.03,42.91,43.01,359555.0,38.1625,38.2336,38.1269,38.2158,359555.0
2024-03-12 14:30:00,43.02,43.11,43.0,43.09,452409.0,38.2247,38.3046,38.2069,38.2869,452409.0
2024-03-12 15:00:00,43.09,43.15,43.06,43.14,367425.0,38.2869,38.3402,38.2602,38.3313,367425.0
2024-03-12 15:30:00,43.13,43.17,42.96,43.03,1497920.0,38.3224,38.358,38.1714,38.2336,1497920.0
2024-03-13 09:30:00,43.19,43.47,43.19,43.34,802553.0,38.3757,38.6245,38.3757,38.509,802553.0
2024-03-13 10:00:00,43.34,43.38,43.24,43.29,364226.0,38.509,38.5445,38.4201,38.4646,364226.0
2024-03-13 10:30:00,43.29,43.3,43.17,43.2,301393.0,38.4646,38.4735,38.358,38.3846,301393.0
2024-03-13 11:00:00,43.19,43.28,43.18,43.23,305143.0,38.3757,38.4557,38.3668,38.4113,305143.0
2024-03-13 11:30:00,43.23,43.34,43.2,43.27,276347.0,38.4113,38.509,38.3846,38.4468,276347.0
2024-03-13 12:00:00,43.28,43.36,43.27,43.3,233292.0,38.4557,38.5268,38.4468,38.4735,233292.0
2024-03-13 12:30:00,43.29,43.36,43.25,43.27,264257.0,38.4646,38.5268,38.429,38.4468,264257.0
2024-03-13 13:00:00,43.27,43.35,43.25,43.31,272935.0,38.4468,38.5179,38.429,38.4823,272935.0
2024-03-13 13:30:00,43.31,43.37,43.28,43.36,202806.0,38.4823,38.5357,38.4557,38.5268,202806.0
2024-03-13 14:00:00,43.36,43.4,43.3,43.36,256720.0,38.5268,38.5623,38.4735,38.5268,256720.0
2024-03-13 14:30:00,43.36,43.39,43.33,43.38,258063.0,38.5268,38.5534,38.5001,38.5445,258063.0
2024-03-13 15:00:00,43.37,43.4,43.27,43.31,288385.0,38.5357,38.5623,38.4468,38.4823,288385.0
2024-03-13 15:30:00,43.32,43.42,43.31,43.36,1127455.0,38.4912,38.5801,38.4823,38.5268,1127455.0
2024-03-14 09:30:00,43.4,43.64,43.23,43.44,1429574.0,38.5623,38.7756,38.4113,38.5979,1429574.0
2024-03-14 10:00:00,43.6,43.77,43.46,43.68,1880409.0,38.74,38.8911,38.6156,38.8111,1880409.0
2024-03-14 10:30:00,43.69,43.93,43.6,43.66,1905046.0,38.82,39.0332,38.74,38.7933,1905046.0
2024-03-14 11:00:00,43.66,43.89,43.62,43.77,1007691.0,38.7933,38.9977,38.7578,38.8911,1007691.0
2024-03-14 11:30:00,43.77,43.97,43.77,43.9,891813.0,38.8911,39.0688,38.8911,39.0066,891813.0
2024-03-14 12:00:00,43.9,44.07,43.89,44.01,1081819.0,39.0066,39.1576,38.9977,39.1043,1081819.0
2024-03-14 12:30:00,44.0,44.13,43.96,44.0,696756.0,39.0954,39.2109,39.0599,39.0954,696756.0
2024-03-14 13:00:00,43.99,44.04,43.9,43.91,749236.0,39.0865,39.131,39.0066,39.0155,749236.0
2024-03-14 13:30:00,43.91,44.21,43.87,44.18,730360.0,39.0155,39.282,38.9799,39.2554,730360.0
2024-03-14 14:00:00,44.18,44.31,44.15,44.23,831674.0,39.2554,39.3709,39.2287,39.2998,831674.0
2024-03-14 14:30:00,44.24,44.34,44.16,44.29,880666.0,39.3087,39.3975,39.2376,39.3531,880666.0
2024-03-14 15:00:00,44.29,44.29,44.11,44.19,1009162.0,39.3531,39.3531,39.1932,39.2643,1009162.0
2024-03-14 15:30:00,44.19,44.37,44.14,44.31,2903801.0,39.2643,39.4242,39.2198,39.3709,2903801.0
2024-03-15 09:30:00,43.91,44.5,43.91,44.24,2998217.0,39.0155,39.5397,39.0155,39.3087,2998217.0
2024-03-15 10:00:00,44.23,44.44,44.15,44.3,978667.0,39.2998,39.4864,39.2287,39.362,978667.0
2024-03-15 10:30:00,44.3,44.31,43.99,44.19,974066.0,39.362,39.3709,39.0865,39.2643,974066.0
2024-03-15 11:00:00,44.19,44.22,44.03,44.07,604863.0,39.2643,39.2909,39.1221,39.1576,604863.0
2024-03-15 11:30:00,44.06,44.2,44.06,44.15,493423.0,39.1487,39.2731,39.1487,39.2287,493423.0
2024-03-15 12:00:00,44.14,44.14,43.88,43.9,612848.0,39.2198,39.2198,38.9888,39.0066,612848.0
2024-03-15 12:30:00,43.91,44.07,43.89,44.01,554685.0,39.0155,39.1576,38.9977,39.1043,554685.0
2024-03-15 13:00:00,44.01,44.21,44.0,44.13,463274.0,39.1043,39.282,39.0954,39.2109,463274.0
2024-03-15 13:30:00,44.13,44.19,44.04,44.06,511678.0,39.2109,39.2643,39.131,39.1487,511678.0
2024-03-15 14:00:00,44.07,44.12,44.01,44.07,549420.0,39.1576,39.2021,39.1043,39.1576,549420.0
2024-03-15 14:30:00,44.06,44.2,44.06,44.15,729462.0,39.1487,39.2731,39.1487,39.2287,729462.0
2024-03-15 15:00:00,44.15,44.2,44.08,44.12,1057775.0,39.2287,39.2731,39.1665,39.2021,1057775.0
2024-03-15 15:30:00,44.12,44.14,43.87,43.9,3839754.0,39.2021,39.2198,38.9799,39.0066,3839754.0
2024-03-18 09:30:00,43.86,44.3,43.76,44.25,1207173.0,38.971,39.362,38.8822,39.3176,1207173.0
2024-03-18 10:00:00,44.25,44.53,43.88,44.46,1208867.0,39.3176,39.5664,38.9888,39.5042,1208867.0
2024-03-18 10:30:00,44.45,44.55,44.42,44.47,693177.0,39.4953,39.5841,39.4686,39.513,693177.0
2024-03-18 11:00:00,44.46,44.59,44.38,44.48,674307.0,39.5042,39.6197,39.4331,39.5219,674307.0
2024-03-18 11:30:00,44.48,44.53,44.39,44.53,481696.0,39.5219,39.5664,39.442,39.5664,481696.0
2024-03-18 12:00:00,44.53,44.65,44.5,44.63,606843.0,39.5664,39.673,39.5397,39.6552,606843.0
2024-03-18 12:30:00,44.63,44.7,44.6,44.64,523336.0,39.6552,39.7174,39.6286,39.6641,523336.0
2024-03-18 13:00:00,44.65,44.71,44.59,44.67,570954.0,39.673,39.7263,39.6197,39.6908,570954.0
2024-03-18 13:30:00,44.67,44.69,44.6,44.65,460617.0,39.6908,39.7085,39.6286,39.673,460617.0
2024-03-18 14:00:00,44.65,44.65,44.5,44.53,528029.0,39.673,39.673,39.5397,39.5664,528029.0
2024-03-18 14:30:00,44.54,44.63,44.5,44.58,510909.0,39.5752,39.6552,39.5397,39.6108,510909.0
2024-03-18 15:00:00,44.58,44.74,44.58,44.68,799765.0,39.6108,39.7529,39.6108,39.6996,799765.0
2024-03-18 15:30:00,44.68,44.76,44.49,44.51,2505682.0,39.6996,39.7707,39.5308,39.5486,2505682.0
2024-03-19 09:30:00,44.55,44.98,44.55,44.69,1036928.0,39.5841,39.9662,39.5841,39.7085,1036928.0
2024-03-19 10:00:00,44.69,44.81,44.6,44.69,844742.0,39.7085,39.8151,39.6286,39.7085,844742.0
2024-03-19 10:30:00,44.69,44.7,44.52,44.65,513364.0,39.7085,39.7174,39.5575,39.673,513364.0
2024-03-19 11:00:00,44.64,44.64,44.48,44.48,529098.0,39.6641,39.6641,39.5219,39.5219,529098.0
2024-03-19 11:30:00,44.49,44.61,44.47,44.58,456851.0,39.5308,39.6374,39.513,39.6108,456851.0
2024-03-19 12:00:00,44.57,44.64,44.53,44.59,336220.0,39.6019,39.6641,39.5664,39.6197,336220.0
2024-03-19 12:30:00,44.6,44.6,44.5,44.52,373692.0,39.6286,39.6286,39.5397,39.5575,373692.0
2024-03-19 13:00:00,44.52,44.52,44.42,44.47,445371.0,39.5575,39.5575,39.4686,39.513,445371.0
2024-03-19 13:30:00,44.48,44.55,44.44,44.52,319137.0,39.5219,39.5841,39.4864,39.5575,319137.0
2024-03-19 14:00:00,44.52,44.53,44.35,44.51,401997.0,39.5575,39.5664,39.4064,39.5486,401997.0
2024-03-19 14:30:00,44.51,44.54,44.43,44.46,417929.0,39.5486,39.5752,39.4775,39.5042,417929.0
2024-03-19 15:00:00,44.46,44.57,44.44,44.52,629167.0,39.5042,39.6019,39.4864,39.5575,629167.0
2024-03-19 15:30:00,44.51,44.66,44.46,44.62,3026312.0,39.5486,39.6819,39.5042,39.6463,3026312.0
2024-03-20 09:30:00,44.71,44.77,44.52,44.71,748156.0,39.7263,39.7796,39.5575,39.7263,748156.0
2024-03-20 10:00:00,44.71,44.75,44.58,44.74,456435.0,39.7263,39.7618,39.6108,39.7529,456435.0
2024-03-20 10:30:00,44.74,44.77,44.65,44.77,430898.0,39.7529,39.7796,39.673,39.7796,430898.0
2024-03-20 11:00:00,44.77,44.8,44.69,44.78,392743.0,39.7796,39.8063,39.7085,39.7885,392743.0
2024-03-20 11:30:00,44.78,44.82,44.69,44.72,330118.0,39.7885,39.824,39.7085,39.7352,330118.0
2024-03-20 12:00:00,44.71,44.74,44.63,44.64,329610.0,39.7263,39.7529,39.6552,39.6641,329610.0
2024-03-20 12:30:00,44.64,44.67,44.59,44.63,276634.0,39.6641,39.6908,39.6197,39.6552,276634.0
2024-03-20 13:00:00,44.63,44.64,44.52,44.57,429684.0,39.6552,39.6641,39.5575,39.6019,429684.0
2024-03-20 13:30:00,44.56,44.62,44.54,44.61,359101.0,39.593,39.6463,39.5752,39.6374,359101.0
2024-03-20 14:00:00,44.62,44.72,44.56,44.63,504436.0,39.6463,39.7352,39.593,39.6552,504436.0
2024-03-20 14:30:00,44.63,44.81,44.62,44.75,516316.0,39.6552,39.8151,39.6463,39.7618,516316.0
2024-03-20 15:00:00,44.76,44.76,44.63,44.67,512073.0,39.7707,39.7707,39.6552,39.6908,512073.0
2024-03-20 15:30:00,44.67,44.79,44.56,44.76,2555178.0,39.6908,39.7974,39.593,39.7707,2555178.0
2024-03-21 09:30:00,44.83,44.93,44.59,44.86,1167886.0,39.8329,39.9218,39.6197,39.8596,1167886.0
2024-03-21 10:00:00,44.87,44.92,44.79,44.9,609901.0,39.8685,39.9129,39.7974,39.8951,609901.0
2024-03-21 10:30:00,44.9,44.93,44.77,44.88,647782.0,39.8951,39.9218,39.7796,39.8773,647782.0
2024-03-21 11:00:00,44.87,44.88,44.75,44.82,507067.0,39.8685,39.8773,39.7618,39.824,507067.0
2024-03-21 11:30:00,44.81,44.89,44.8,44.89,417138.0,39.8151,39.8862,39.8063,39.8862,417138.0
2024-03-21 12:00:00,44.88,44.94,44.85,44.9,488090.0,39.8773,39.9307,39.8507,39.8951,488090.0
2024-03-21 12:30:00,44.91,44.92,44.81,44.86,449474.0,39.904,39.9129,39.8151,39.8596,449474.0
2024-03-21 13:00:00,44.86,44.89,44.77,44.89,479511.0,39.8596,39.8862,39.7796,39.8862,479511.0
2024-03-21 13:30:00,44.89,44.92,44.86,44.87,393268.0,39.8862,39.9129,39.8596,39.8685,393268.0
2024-03-21 14:00:00,44.87,44.97,44.86,44.93,664700.0,39.8685,39.9573,39.8596,39.9218,664700.0
2024-03-21 14:30:00,44.93,44.96,44.89,44.92,434214.0,39.9218,39.9484,39.8862,39.9129,434214.0
2024-03-21 15:00:00,44.92,44.97,44.89,44.97,716973.0,39.9129,39.9573,39.8862,39.9573,716973.0
2024-03-21 15:30:00,44.96,45.0,44.88,44.93,3221172.0,39.9484,39.984,39.8773,39.9218,3221172.0
2024-03-22 09:30:00,43.91,43.93,43.35,43.43,1467739.0,39.9051,39.9232,39.3961,39.4688,1467739.0
2024-03-22 10:00:00,43.44,43.5,43.25,43.42,1499161.0,39.4779,39.5325,39.3053,39.4598,1499161.0
2024-03-22 10:30:00,43.42,43.48,43.26,43.26,552149.0,39.4598,39.5143,39.3144,39.3144,552149.0
2024-03-22 11:00:00,43.26,43.34,43.15,43.21,788108.0,39.3144,39.3871,39.2144,39.2689,788108.0
2024-03-22 11:30:00,43.2,43.36,43.2,43.36,533270.0,39.2598,39.4052,39.2598,39.4052,533270.0
2024-03-22 12:00:00,43.36,43.37,43.18,43.21,559383.0,39.4052,39.4143,39.2417,39.2689,559383.0
2024-03-22 12:30:00,43.21,43.24,43.0,43.02,578409.0,39.2689,39.2962,39.0781,39.0962,578409.0
2024-03-22 13:00:00,43.02,43.07,42.9,43.06,536973.0,39.0962,39.1417,38.9872,39.1326,536973.0
2024-03-22 13:30:00,43.05,43.08,42.94,42.95,437696.0,39.1235,39.1508,39.0235,39.0326,437696.0
2024-03-22 14:00:00,42.95,43.05,42.93,42.98,427010.0,39.0326,39.1235,39.0145,39.0599,427010.0
2024-03-22 14:30:00,42.98,43.0,42.91,42.96,460827.0,39.0599,39.0781,38.9963,39.0417,460827.0
2024-03-22 15:00:00,42.97,42.97,42.86,42.94,589499.0,39.0508,39.0508,38.9508,39.0235,589499.0
2024-03-22 15:30:00,42.95,43.0,42.88,42.94,2828352.0,39.0326,39.0781,38.969,39.0235,2828352.0
2024-03-25 09:30:00,42.93,43.57,42.91,43.42,1268116.0,39.0145,39.5961,38.9963,39.4598,1268116.0
2024-03-25 10:00:00,43.41,43.42,43.17,43.29,538843.0,39.4507,39.4598,39.2326,39.3416,538843.0
2024-03-25 10:30:00,43.29,43.33,43.19,43.3,483306.0,39.3416,39.378,39.2507,39.3507,483306.0
2024-03-25 11:00:00,43.29,43.3,43.17,43.22,314011.0,39.3416,39.3507,39.2326,39.278,314011.0
2024-03-25 11:30:00,43.22,43.24,43.14,43.21,393374.0,39.278,39.2962,39.2053,39.2689,393374.0
2024-03-25 12:00:00,43.21,43.28,43.19,43.22,359600.0,39.2689,39.3325,39.2507,39.278,359600.0
2024-03-25 12:30:00,43.22,43.35,43.2,43.27,487579.0,39.278,39.3961,39.2598,39.3234,487579.0
2024-03-25 13:00:00,43.27,43.29,43.18,43.2,244089.0,39.3234,39.3416,39.2417,39.2598,244089.0
2024-03-25 13:30:00,43.19,43.25,43.17,43.2,243771.0,39.2507,39.3053,39.2326,39.2598,243771.0
2024-03-25 14:00:00,43.2,43.24,43.17,43.21,258705.0,39.2598,39.2962,39.2326,39.2689,258705.0
2024-03-25 14:30:00,43.22,43.23,43.1,43.12,373883.0,39.278,39.2871,39.1689,39.1871,373883.0
2024-03-25 15:00:00,43.11,43.2,43.08,43.2,576448.0,39.178,39.2598,39.1508,39.2598,576448.0
2024-03-25 15:30:00,43.2,43.33,43.14,43.23,2348504.0,39.2598,39.378,39.2053,39.2871,2348504.0
2024-03-26 09:30:00,43.23,43.4,43.09,43.29,610998.0,39.2871,39.4416,39.1599,39.3416,610998.0
2024-03-26 10:00:00,43.29,43.3,43.17,43.22,387512.0,39.3416,39.3507,39.2326,39.278,387512.0
2024-03-26 10:30:00,43.22,43.34,43.2,43.31,319866.0,39.278,39.3871,39.2598,39.3598,319866.0
2024-03-26 11:00:00,43.32,43.34,43.28,43.33,299361.0,39.3689,39.3871,39.3325,39.378,299361.0
2024-03-26 11:30:00,43.33,43.36,43.26,43.34,363512.0,39.378,39.4052,39.3144,39.3871,363512.0
2024-03-26 12:00:00,43.34,43.35,43.19,43.25,400438.0,39.3871,39.3961,39.2507,39.3053,400438.0
2024-03-26 12:30:00,43.25,43.27,43.2,43.23,242669.0,39.3053,39.3234,39.2598,39.2871,242669.0
2024-03-26 13:00:00,43.24,43.25,43.14,43.16,262531.0,39.2962,39.3053,39.2053,39.2235,262531.0
2024-03-26 13:30:00,43.16,43.18,43.1,43.15,279090.0,39.2235,39.2417,39.1689,39.2144,279090.0
2024-03-26 14:00:00,43.14,43.26,43.08,43.21,499400.0,39.2053,39.3144,39.1508,39.2689,499400.0
2024-03-26 14:30:00,43.21,43.21,43.12,43.17,321381.0,39.2689,39.2689,39.1871,39.2326,321381.0
2024-03-26 15:00:00,43.16,43.2,43.1,43.14,309579.0,39.2235,39.2598,39.1689,39.2053,309579.0
2024-03-26 15:30:00,43.13,43.16,43.06,43.12,1164270.0,39.1962,39.2235,39.1326,39.1871,1164270.0
2024-03-27 09:30:00,43.32,43.59,43.29,43.51,823952.0,39.3689,39.6143,39.3416,39.5416,823952.0
2024-03-27 10:00:00,43.52,43.58,43.48,43.55,509170.0,39.5506,39.6052,39.5143,39.5779,509170.0
2024-03-27 10:30:00,43.55,43.57,43.41,43.42,403387.0,39.5779,39.5961,39.4507,39.4598,403387.0
2024-03-27 11:00:00,43.41,43.52,43.41,43.48,364175.0,39.4507,39.5506,39.4507,39.5143,364175.0
2024-03-27 11:30:00,43.47,43.53,43.42,43.44,371177.0,39.5052,39.5597,39.4598,39.4779,371177.0
2024-03-27 12:00:00,43.44,43.49,43.42,43.44,272434.0,39.4779,39.5234,39.4598,39.4779,272434.0
2024-03-27 12:30:00,43.44,43.49,43.43,43.46,329429.0,39.4779,39.5234,39.4688,39.4961,329429.0
2024-03-27 13:00:00,43.46,43.5,43.39,43.47,353930.0,39.4961,39.5325,39.4325,39.5052,353930.0
2024-03-27 13:30:00,43.47,43.48,43.39,43.42,292891.0,39.5052,39.5143,39.4325,39.4598,292891.0
2024-03-27 14:00:00,43.43,43.43,43.39,43.4,285559.0,39.4688,39.4688,39.4325,39.4416,285559.0
2024-03-27 14:30:00,43.41,43.57,43.41,43.55,439237.0,39.4507,39.5961,39.4507,39.5779,439237.0
2024-03-27 15:00:00,43.55,43.59,43.51,43.59,442048.0,39.5779,39.6143,39.5416,39.6143,442048.0
2024-03-27 15:30:00,43.59,43.67,43.48,43.67,1601758.0,39.6143,39.687,39.5143,39.687,1601758.0
2024-03-28 09:30:00,43.78,43.95,43.62,43.65,791944.0,39.7869,39.9414,39.6415,39.6688,791944.0
2024-03-28 10:00:00,43.65,43.81,43.64,43.75,420108.0,39.6688,39.8142,39.6597,39.7597,420108.0
2024-03-28 10:30:00,43.75,43.8,43.71,43.73,370069.0,39.7597,39.8051,39.7233,39.7415,370069.0
2024-03-28 11:00:00,43.73,43.74,43.65,43.68,322894.0,39.7415,39.7506,39.6688,39.696,322894.0
2024-03-28 11:30:00,43.69,43.75,43.63,43.74,365768.0,39.7051,39.7597,39.6506,39.7506,365768.0
2024-03-28 12:00:00,43.74,43.78,43.71,43.77,370783.0,39.7506,39.7869,39.7233,39.7778,370783.0
2024-03-28 12:30:00,43.77,43.78,43.7,43.74,315274.0,39.7778,39.7869,39.7142,39.7506,315274.0
2024-03-28 13:00:00,43.73,43.77,43.72,43.74,256332.0,39.7415,39.7778,39.7324,39.7506,256332.0
2024-03-28 13:30:00,43.74,43.78,43.7,43.73,282689.0,39.7506,39.7869,39.7142,39.7415,282689.0
2024-03-28 14:00:00,43.73,43.77,43.72,43.75,331141.0,39.7415,39.7778,39.7324,39.7597,331141.0
2024-03-28 14:30:00,43.75,43.76,43.63,43.71,459666.0,39.7597,39.7688,39.6506,39.7233,459666.0
2024-03-28 15:00:00,43.72,43.74,43.67,43.74,444677.0,39.7324,39.7506,39.687,39.7506,444677.0
2024-03-28 15:30:00,43.74,43.75,43.6,43.62,1436236.0,39.7506,39.7597,39.6233,39.6415,1436236.0
2024-04-01 09:30:00,43.62,43.87,43.38,43.48,714732.0,39.6415,39.8687,39.4234,39.5143,714732.0
2024-04-01 10:00:00,43.47,43.59,43.41,43.51,479598.0,39.5052,39.6143,39.4507,39.5416,479598.0
2024-04-01 10:30:00,43.52,43.57,43.36,43.44,3231564.0,39.5506,39.5961,39.4052,39.4779,3231564.0
2024-04-01 11:00:00,43.43,43.46,43.33,43.43,436083.0,39.4688,39.4961,39.378,39.4688,436083.0
2024-04-01 11:30:00,43.42,43.42,43.29,43.32,357998.0,39.4598,39.4598,39.3416,39.3689,357998.0
2024-04-01 12:00:00,43.31,43.32,43.25,43.3,331581.0,39.3598,39.3689,39.3053,39.3507,331581.0
2024-04-01 12:30:00,43.3,43.4,43.29,43.37,377881.0,39.3507,39.4416,39.3416,39.4143,377881.0
2024-04-01 13:00:00,43.38,43.39,43.34,43.37,276400.0,39.4234,39.4325,39.3871,39.4143,276400.0
2024-04-01 13:30:00,43.37,43.38,43.33,43.36,352472.0,39.4143,39.4234,39.378,39.4052,352472.0
2024-04-01 14:00:00,43.36,43.38,43.31,43.38,307363.0,39.4052,39.4234,39.3598,39.4234,307363.0
2024-04-01 14:30:00,43.37,43.46,43.37,43.43,486838.0,39.4143,39.4961,39.4143,39.4688,486838.0
2024-04-01 15:00:00,43.42,43.43,43.29,43.31,512862.0,39.4598,39.4688,39.3416,39.3598,512862.0
2024-04-01 15:30:00,43.32,43.35,43.18,43.2,1492943.0,39.3689,39.3961,39.2417,39.2598,1492943.0
2024-04-02 09:30:00,43.23,43.49,43.19,43.33,770006.0,39.2871,39.5234,39.2507,39.378,770006.0
2024-04-02 10:00:00,43.33,43.35,43.09,43.15,456787.0,39.378,39.3961,39.1599,39.2144,456787.0
2024-04-02 10:30:00,43.15,43.21,43.01,43.1,430440.0,39.2144,39.2689,39.0872,39.1689,430440.0
2024-04-02 11:00:00,43.09,43.12,43.03,43.12,387477.0,39.1599,39.1871,39.1053,39.1871,387477.0
2024-04-02 11:30:00,43.12,43.2,43.07,43.15,382508.0,39.1871,39.2598,39.1417,39.2144,382508.0
2024-04-02 12:00:00,43.15,43.17,42.96,43.01,392415.0,39.2144,39.2326,39.0417,39.0872,392415.0
2024-04-02 12:30:00,43.01,43.04,42.98,42.99,327605.0,39.0872,39.1144,39.0599,39.069,327605.0
2024-04-02 13:00:00,42.99,43.09,42.98,43.09,335426.0,39.069,39.1599,39.0599,39.1599,335426.0
2024-04-02 13:30:00,43.09,43.13,43.02,43.04,349823.0,39.1599,39.1962,39.0962,39.1144,349823.0
2024-04-02 14:00:00,43.04,43.11,43.01,43.04,381531.0,39.1144,39.178,39.0872,39.1144,381531.0
2024-04-02 14:30:00,43.04,43.07,43.0,43.02,379265.0,39.1144,39.1417,39.0781,39.0962,379265.0
2024-04-02 15:00:00,43.02,43.03,42.91,42.97,609410.0,39.0962,39.1053,38.9963,39.0508,609410.0
2024-04-02 15:30:00,42.97,43.0,42.83,42.92,2030931.0,39.0508,39.0781,38.9236,39.0054,2030931.0
2024-04-03 09:30:00,42.96,43.1,42.65,42.7,813253.0,39.0417,39.1689,38.76,38.8054,813253.0
2024-04-03 10:00:00,42.7,42.78,42.36,42.4,1015888.0,38.8054,38.8781,38.4964,38.5328,1015888.0
2024-04-03 10:30:00,42.39,42.51,42.14,42.47,1140108.0,38.5237,38.6328,38.2965,38.5964,1140108.0
2024-04-03 11:00:00,42.46,42.6,42.44,42.55,634688.0,38.5873,38.7146,38.5691,38.6691,634688.0
2024-04-03 11:30:00,42.56,42.6,42.48,42.51,527684.0,38.6782,38.7146,38.6055,38.6328,527684.0
2024-04-03 12:00:00,42.52,42.53,42.34,42.38,520643.0,38.6418,38.6509,38.4783,38.5146,520643.0
2024-04-03 12:30:00,42.37,42.37,42.29,42.33,453325.0,38.5055,38.5055,38.4328,38.4692,453325.0
2024-04-03 13:00:00,42.33,42.51,42.29,42.5,434705.0,38.4692,38.6328,38.4328,38.6237,434705.0
2024-04-03 13:30:00,42.5,42.51,42.38,42.39,398552.0,38.6237,38.6328,38.5146,38.5237,398552.0
2024-04-03 14:00:00,42.39,42.4,42.23,42.27,540559.0,38.5237,38.5328,38.3783,38.4147,540559.0
2024-04-03 14:30:00,42.27,42.31,42.22,42.24,610511.0,38.4147,38.451,38.3692,38.3874,610511.0
2024-04-03 15:00:00,42.25,42.25,42.09,42.2,727048.0,38.3965,38.3965,38.2511,38.351,727048.0
2024-04-03 15:30:00,42.19,42.3,42.12,42.13,2582360.0,38.3419,38.4419,38.2783,38.2874,2582360.0
2024-04-04 09:30:00,42.43,42.58,42.01,42.08,863117.0,38.5601,38.6964,38.1784,38.242,863117.0
2024-04-04 10:00:00,42.09,42.17,41.98,42.08,672013.0,38.2511,38.3238,38.1511,38.242,672013.0
2024-04-04 10:30:00,42.07,42.14,41.95,41.96,631010.0,38.2329,38.2965,38.1238,38.1329,631010.0
2024-04-04 11:00:00,41.96,41.98,41.84,41.88,701273.0,38.1329,38.1511,38.0239,38.0602,701273.0
2024-04-04 11:30:00,41.88,41.95,41.86,41.88,566982.0,38.0602,38.1238,38.042,38.0602,566982.0
2024-04-04 12:00:00,41.88,41.97,41.86,41.91,457800.0,38.0602,38.142,38.042,38.0875,457800.0
2024-04-04 12:30:00,41.91,41.97,41.9,41.95,388569.0,38.0875,38.142,38.0784,38.1238,388569.0
2024-04-04 13:00:00,41.95,42.08,41.87,41.93,601824.0,38.1238,38.242,38.0511,38.1057,601824.0
2024-04-04 13:30:00,41.92,41.94,41.85,41.91,365737.0,38.0966,38.1147,38.033,38.0875,365737.0
2024-04-04 14:00:00,41.9,41.9,41.7,41.73,696655.0,38.0784,38.0784,37.8966,37.9239,696655.0
2024-04-04 14:30:00,41.72,41.72,41.59,41.61,707998.0,37.9148,37.9148,37.7967,37.8148,707998.0
2024-04-04 15:00:00,41.61,41.71,41.54,41.64,705285.0,37.8148,37.9057,37.7512,37.8421,705285.0
2024-04-04 15:30:00,41.64,41.73,41.49,41.52,1936566.0,37.8421,37.9239,37.7058,37.7331,1936566.0
2024-04-05 09:30:00,41.48,41.77,41.37,41.61,1077796.0,37.6967,37.9603,37.5967,37.8148,1077796.0
2024-04-05 10:00:00,41.6,41.75,41.55,41.61,596350.0,37.8058,37.9421,37.7603,37.8148,596350.0
2024-04-05 10:30:00,41.61,41.68,41.52,41.52,398064.0,37.8148,37.8785,37.7331,37.7331,398064.0
2024-04-05 11:00:00,41.52,41.66,41.51,41.66,419571.0,37.7331,37.8603,37.724,37.8603,419571.0
2024-04-05 11:30:00,41.66,41.69,41.52,41.57,420261.0,37.8603,37.8876,37.7331,37.7785,420261.0
2024-04-05 12:00:00,41.57,41.61,41.53,41.57,244523.0,37.7785,37.8148,37.7421,37.7785,244523.0
2024-04-05 12:30:00,41.57,41.63,41.53,41.6,253828.0,37.7785,37.833,37.7421,37.8058,253828.0
2024-04-05 13:00:00,41.6,41.6,41.51,41.54,286677.0,37.8058,37.8058,37.724,37.7512,286677.0
2024-04-05 13:30:00,41.54,41.55,41.43,41.47,398599.0,37.7512,37.7603,37.6513,37.6876,398599.0
2024-04-05 14:00:00,41.47,41.57,41.42,41.49,326342.0,37.6876,37.7785,37.6422,37.7058,326342.0
2024-04-05 14:30:00,41.5,41.52,41.45,41.49,289634.0,37.7149,37.7331,37.6694,37.7058,289634.0
2024-04-05 15:00:00,41.5,41.57,41.49,41.55,404081.0,37.7149,37.7785,37.7058,37.7603,404081.0
2024-04-05 15:30:00,41.55,41.67,41.54,41.65,1160945.0,37.7603,37.8694,37.7512,37.8512,1160945.0
2024-04-08 09:30:00,41.54,42.03,41.5,41.89,819317.0,37.7512,38.1965,37.7149,38.0693,819317.0
2024-04-08 10:00:00,41.89,41.95,41.81,41.86,421583.0,38.0693,38.1238,37.9966,38.042,421583.0
2024-04-08 10:30:00,41.86,41.9,41.78,41.86,491380.0,38.042,38.0784,37.9693,38.042,491380.0
2024-04-08 11:00:00,41.86,41.94,41.84,41.93,365340.0,38.042,38.1147,38.0239,38.1057,365340.0
2024-04-08 11:30:00,41.92,41.97,41.87,41.97,335459.0,38.0966,38.142,38.0511,38.142,335459.0
2024-04-08 12:00:00,41.97,42.05,41.94,42.02,332057.0,38.142,38.2147,38.1147,38.1875,332057.0
2024-04-08 12:30:00,42.02,42.04,41.99,42.02,265720.0,38.1875,38.2056,38.1602,38.1875,265720.0
2024-04-08 13:00:00,42.02,42.09,42.02,42.08,256429.0,38.1875,38.2511,38.1875,38.242,256429.0
2024-04-08 13:30:00,42.08,42.09,42.03,42.04,405648.0,38.242,38.2511,38.1965,38.2056,405648.0
2024-04-08 14:00:00,42.04,42.09,41.99,42.04,281833.0,38.2056,38.2511,38.1602,38.2056,281833.0
2024-04-08 14:30:00,42.04,42.05,42.01,42.02,251369.0,38.2056,38.2147,38.1784,38.1875,251369.0
2024-04-08 15:00:00,42.03,42.05,42.0,42.05,283884.0,38.1965,38.2147,38.1693,38.2147,283884.0
2024-04-08 15:30:00,42.05,42.05,41.93,41.96,1527835.0,38.2147,38.2147,38.1057,38.1329,1527835.0
2024-04-09 09:30:00,42.0,42.3,41.93,42.08,637835.0,38.1693,38.4419,38.1057,38.242,637835.0
2024-04-09 10:00:00,42.08,42.3,42.07,42.29,582864.0,38.242,38.4419,38.2329,38.4328,582864.0
2024-04-09 10:30:00,42.28,42.31,42.13,42.17,483894.0,38.4237,38.451,38.2874,38.3238,483894.0
2024-04-09 11:00:00,42.16,42.18,42.0,42.01,347934.0,38.3147,38.3329,38.1693,38.1784,347934.0
2024-04-09 11:30:00,42.01,42.02,41.92,41.94,319579.0,38.1784,38.1875,38.0966,38.1147,319579.0
2024-04-09 12:00:00,41.94,42.07,41.94,42.05,396361.0,38.1147,38.2329,38.1147,38.2147,396361.0
2024-04-09 12:30:00,42.05,42.16,41.99,42.01,589368.0,38.2147,38.3147,38.1602,38.1784,589368.0
2024-04-09 13:00:00,42.02,42.1,42.01,42.07,273467.0,38.1875,38.2602,38.1784,38.2329,273467.0
2024-04-09 13:30:00,42.07,42.13,42.05,42.11,251595.0,38.2329,38.2874,38.2147,38.2692,251595.0
2024-04-09 14:00:00,42.1,42.15,42.08,42.09,215911.0,38.2602,38.3056,38.242,38.2511,215911.0
2024-04-09 14:30:00,42.09,42.1,42.03,42.04,240829.0,38.2511,38.2602,38.1965,38.2056,240829.0
2024-04-09 15:00:00,42.03,42.14,42.01,42.14,400233.0,38.1965,38.2965,38.1784,38.2965,400233.0
2024-04-09 15:30:00,42.14,42.14,42.03,42.12,1024271.0,38.2965,38.2965,38.1965,38.2783,1024271.0
2024-04-10 09:30:00,41.67,42.03,41.61,41.98,972188.0,37.8694,38.1965,37.8148,38.1511,972188.0
2024-04-10 10:00:00,41.97,41.98,41.76,41.78,645319.0,38.142,38.1511,37.9512,37.9693,645319.0
2024-04-10 10:30:00,41.79,41.86,41.69,41.7,437788.0,37.9784,38.042,37.8876,37.8966,437788.0
2024-04-10 11:00:00,41.7,41.73,41.61,41.7,378362.0,37.8966,37.9239,37.8148,37.8966,378362.0
2024-04-10 11:30:00,41.7,41.71,41.55,41.57,391157.0,37.8966,37.9057,37.7603,37.7785,391157.0
2024-04-10 12:00:00,41.58,41.65,41.54,41.61,450263.0,37.7876,37.8512,37.7512,37.8148,450263.0
2024-04-10 12:30:00,41.61,41.7,41.58,41.69,410758.0,37.8148,37.8966,37.7876,37.8876,410758.0
2024-04-10 13:00:00,41.69,41.73,41.54,41.64,469884.0,37.8876,37.9239,37.7512,37.8421,469884.0
2024-04-10 13:30:00,41.65,41.7,41.59,41.66,465304.0,37.8512,37.8966,37.7967,37.8603,465304.0
2024-04-10 14:00:00,41.66,41.77,41.63,41.7,297910.0,37.8603,37.9603,37.833,37.8966,297910.0
2024-04-10 14:30:00,41.7,41.77,41.65,41.7,300685.0,37.8966,37.9603,37.8512,37.8966,300685.0
2024-04-10 15:00:00,41.7,41.79,41.69,41.78,417605.0,37.8966,37.9784,37.8876,37.9693,417605.0
2024-04-10 15:30:00,41.77,41.78,41.64,41.67,1154514.0,37.9603,37.9693,37.8421,37.8694,1154514.0
2024-04-11 09:30:00,41.75,41.83,41.66,41.82,600555.0,37.9421,38.0148,37.8603,38.0057,600555.0
2024-04-11 10:00:00,41.81,41.81,41.68,41.71,475485.0,37.9966,37.9966,37.8785,37.9057,475485.0
2024-04-11 10:30:00,41.71,41.73,41.47,41.48,649879.0,37.9057,37.9239,37.6876,37.6967,649879.0
2024-04-11 11:00:00,41.47,41.48,41.31,41.34,605874.0,37.6876,37.6967,37.5422,37.5695,605874.0
2024-04-11 11:30:00,41.35,41.44,41.34,41.4,345453.0,37.5786,37.6604,37.5695,37.624,345453.0
2024-04-11 12:00:00,41.41,41.43,41.37,41.4,405967.0,37.6331,37.6513,37.5967,37.624,405967.0
2024-04-11 12:30:00,41.39,41.52,41.39,41.46,391854.0,37.6149,37.7331,37.6149,37.6785,391854.0
2024-04-11 13:00:00,41.46,41.54,41.43,41.48,329443.0,37.6785,37.7512,37.6513,37.6967,329443.0
2024-04-11 13:30:00,41.48,41.58,41.48,41.57,296405.0,37.6967,37.7876,37.6967,37.7785,296405.0
2024-04-11 14:00:00,41.57,41.66,41.55,41.61,299903.0,37.7785,37.8603,37.7603,37.8148,299903.0
2024-04-11 14:30:00,41.61,41.63,41.54,41.54,364900.0,37.8148,37.833,37.7512,37.7512,364900.0
2024-04-11 15:00:00,41.55,41.56,41.46,41.52,514899.0,37.7603,37.7694,37.6785,37.7331,514899.0
2024-04-11 15:30:00,41.52,41.53,41.38,41.41,1495657.0,37.7331,37.7421,37.6058,37.6331,1495657.0
2024-04-12 09:30:00,41.33,41.55,41.31,41.39,569441.0,37.5604,37.7603,37.5422,37.6149,569441.0
2024-04-12 10:00:00,41.38,41.4,41.27,41.27,376204.0,37.6058,37.624,37.5059,37.5059,376204.0
2024-04-12 10:30:00,41.27,41.39,41.21,41.38,390355.0,37.5059,37.6149,37.4513,37.6058,390355.0
2024-04-12 11:00:00,41.38,41.42,41.35,41.38,222112.0,37.6058,37.6422,37.5786,37.6058,222112.0
2024-04-12 11:30:00,41.39,41.39,41.22,41.3,337432.0,37.6149,37.6149,37.4604,37.5331,337432.0
2024-04-12 12:00:00,41.29,41.33,41.24,41.27,201837.0,37.524,37.5604,37.4786,37.5059,201837.0
2024-04-12 12:30:00,41.26,41.29,41.14,41.14,259479.0,37.4968,37.524,37.3877,37.3877,259479.0
2024-04-12 13:00:00,41.14,41.15,41.06,41.08,256566.0,37.3877,37.3968,37.315,37.3332,256566.0
2024-04-12 13:30:00,41.08,41.16,41.05,41.14,308336.0,37.3332,37.4059,37.3059,37.3877,308336.0
2024-04-12 14:00:00,41.14,41.26,41.09,41.26,248826.0,37.3877,37.4968,37.3423,37.4968,248826.0
2024-04-12 14:30:00,41.26,41.27,41.05,41.17,2768117.0,37.4968,37.5059,37.3059,37.415,2768117.0
2024-04-12 15:00:00,41.16,41.19,41.08,41.18,418657.0,37.4059,37.4332,37.3332,37.4241,418657.0
2024-04-12 15:30:00,41.18,41.21,41.02,41.03,1191960.0,37.4241,37.4513,37.2787,37.2877,1191960.0
2024-04-15 09:30:00,41.3,41.46,41.2,41.22,516729.0,37.5331,37.6785,37.4422,37.4604,516729.0
2024-04-15 10:00:00,41.22,41.23,41.1,41.12,395335.0,37.4604,37.4695,37.3514,37.3695,395335.0
2024-04-15 10:30:00,41.11,41.23,41.09,41.17,319014.0,37.3605,37.4695,37.3423,37.415,319014.0
2024-04-15 11:00:00,41.17,41.19,41.1,41.16,357583.0,37.415,37.4332,37.3514,37.4059,357583.0
2024-04-15 11:30:00,41.16,41.2,41.1,41.17,423414.0,37.4059,37.4422,37.3514,37.415,423414.0
2024-04-15 12:00:00,41.16,41.18,41.06,41.09,350792.0,37.4059,37.4241,37.315,37.3423,350792.0
2024-04-15 12:30:00,41.08,41.12,41.05,41.07,283928.0,37.3332,37.3695,37.3059,37.3241,283928.0
2024-04-15 13:00:00,41.07,41.08,40.91,40.91,540384.0,37.3241,37.3332,37.1787,37.1787,540384.0
2024-04-15 13:30:00,40.91,40.99,40.85,40.97,513555.0,37.1787,37.2514,37.1242,37.2332,513555.0
2024-04-15 14:00:00,40.96,40.96,40.86,40.89,423241.0,37.2241,37.2241,37.1333,37.1605,423241.0
2024-04-15 14:30:00,40.88,40.96,40.73,40.77,386856.0,37.1514,37.2241,37.0151,37.0515,386856.0
2024-04-15 15:00:00,40.77,40.77,40.65,40.72,604363.0,37.0515,37.0515,36.9424,37.006,604363.0
2024-04-15 15:30:00,40.73,40.98,40.72,40.94,1860648.0,37.0151,37.2423,37.006,37.206,1860648.0
2024-04-16 09:30:00,40.95,41.09,40.78,40.85,587978.0,37.215,37.3423,37.0605,37.1242,587978.0
2024-04-16 10:00:00,40.85,40.85,40.73,40.77,464079.0,37.1242,37.1242,37.0151,37.0515,464079.0
2024-04-16 10:30:00,40.77,40.81,40.73,40.77,339577.0,37.0515,37.0878,37.0151,37.0515,339577.0
2024-04-16 11:00:00,40.77,40.85,40.74,40.8,534689.0,37.0515,37.1242,37.0242,37.0787,534689.0
2024-04-16 11:30:00,40.8,40.95,40.79,40.91,377178.0,37.0787,37.215,37.0696,37.1787,377178.0
2024-04-16 12:00:00,40.92,41.03,40.89,41.01,226776.0,37.1878,37.2877,37.1605,37.2696,226776.0
2024-04-16 12:30:00,41.01,41.02,40.92,40.95,244977.0,37.2696,37.2787,37.1878,37.215,244977.0
2024-04-16 13:00:00,40.96,40.96,40.83,40.84,172991.0,37.2241,37.2241,37.106,37.1151,172991.0
2024-04-16 13:30:00,40.84,40.9,40.79,40.86,407149.0,37.1151,37.1696,37.0696,37.1333,407149.0
2024-04-16 14:00:00,40.85,41.01,40.83,40.88,388123.0,37.1242,37.2696,37.106,37.1514,388123.0
2024-04-16 14:30:00,40.88,41.04,40.87,41.04,307975.0,37.1514,37.2968,37.1423,37.2968,307975.0
2024-04-16 15:00:00,41.04,41.04,40.88,40.94,398026.0,37.2968,37.2968,37.1514,37.206,398026.0
2024-04-16 15:30:00,40.94,40.94,40.72,40.74,1478399.0,37.206,37.206,37.006,37.0242,1478399.0
2024-04-17 09:30:00,41.01,41.22,41.0,41.09,669951.0,37.2696,37.4604,37.2605,37.3423,669951.0
2024-04-17 10:00:00,41.09,41.12,40.98,41.07,320938.0,37.3423,37.3695,37.2423,37.3241,320938.0
2024-04-17 10:30:00,41.06,41.09,40.87,40.88,406812.0,37.315,37.3423,37.1423,37.1514,406812.0
2024-04-17 11:00:00,40.88,40.92,40.78,40.78,303858.0,37.1514,37.1878,37.0605,37.0605,303858.0
2024-04-17 11:30:00,40.79,40.95,40.74,40.93,339755.0,37.0696,37.215,37.0242,37.1969,339755.0
2024-04-17 12:00:00,40.93,40.99,40.9,40.95,380687.0,37.1969,37.2514,37.1696,37.215,380687.0
2024-04-17 12:30:00,40.95,41.03,40.92,41.02,394505.0,37.215,37.2877,37.1878,37.2787,394505.0
2024-04-17 13:00:00,41.02,41.05,40.98,41.04,362891.0,37.2787,37.3059,37.2423,37.2968,362891.0
2024-04-17 13:30:00,41.04,41.05,40.95,41.05,321534.0,37.2968,37.3059,37.215,37.3059,321534.0
2024-04-17 14:00:00,41.04,41.06,40.98,41.02,327734.0,37.2968,37.315,37.2423,37.2787,327734.0
2024-04-17 14:30:00,41.03,41.17,41.01,41.07,305105.0,37.2877,37.415,37.2696,37.3241,305105.0
2024-04-17 15:00:00,41.07,41.07,40.93,41.0,518983.0,37.3241,37.3241,37.1969,37.2605,518983.0
2024-04-17 15:30:00,41.0,41.1,40.98,41.1,1611926.0,37.2605,37.3514,37.2423,37.3514,1611926.0
2024-04-18 09:30:00,41.13,41.39,41.1,41.37,748971.0,37.3786,37.6149,37.3514,37.5967,748971.0
2024-04-18 10:00:00,41.37,41.38,41.2,41.28,443974.0,37.5967,37.6058,37.4422,37.5149,443974.0
2024-04-18 10:30:00,41.28,41.3,41.2,41.21,307464.0,37.5149,37.5331,37.4422,37.4513,307464.0
2024-04-18 11:00:00,41.21,41.27,41.17,41.24,315598.0,37.4513,37.5059,37.415,37.4786,315598.0
2024-04-18 11:30:00,41.23,41.26,41.19,41.26,328362.0,37.4695,37.4968,37.4332,37.4968,328362.0
2024-04-18 12:00:00,41.26,41.34,41.2,41.25,458529.0,37.4968,37.5695,37.4422,37.4877,458529.0
2024-04-18 12:30:00,41.25,41.26,41.21,41.24,244997.0,37.4877,37.4968,37.4513,37.4786,244997.0
2024-04-18 13:00:00,41.24,41.27,41.19,41.25,295501.0,37.4786,37.5059,37.4332,37.4877,295501.0
2024-04-18 13:30:00,41.26,41.35,41.23,41.33,391131.0,37.4968,37.5786,37.4695,37.5604,391131.0
2024-04-18 14:00:00,41.32,41.35,41.24,41.31,309925.0,37.5513,37.5786,37.4786,37.5422,309925.0
2024-04-18 14:30:00,41.31,41.34,41.23,41.24,527252.0,37.5422,37.5695,37.4695,37.4786,527252.0
2024-04-18 15:00:00,41.25,41.3,41.23,41.3,394199.0,37.4877,37.5331,37.4695,37.5331,394199.0
2024-04-18 15:30:00,41.3,41.43,41.22,41.27,2722022.0,37.5331,37.6513,37.4604,37.5059,2722022.0
2024-04-19 09:30:00,41.39,41.72,41.39,41.58,785637.0,37.6149,37.9148,37.6149,37.7876,785637.0
2024-04-19 10:00:00,41.59,41.77,41.56,41.77,465418.0,37.7967,37.9603,37.7694,37.9603,465418.0
2024-04-19 10:30:00,41.77,41.83,41.71,41.77,586314.0,37.9603,38.0148,37.9057,37.9603,586314.0
2024-04-19 11:00:00,41.77,41.88,41.7,41.87,468204.0,37.9603,38.0602,37.8966,38.0511,468204.0
2024-04-19 11:30:00,41.86,41.94,41.81,41.93,444447.0,38.042,38.1147,37.9966,38.1057,444447.0
2024-04-19 12:00:00,41.94,42.06,41.89,41.91,382011.0,38.1147,38.2238,38.0693,38.0875,382011.0
2024-04-19 12:30:00,41.91,42.09,41.9,42.09,502376.0,38.0875,38.2511,38.0784,38.2511,502376.0
2024-04-19 13:00:00,42.09,42.16,42.02,42.04,477022.0,38.2511,38.3147,38.1875,38.2056,477022.0
2024-04-19 13:30:00,42.05,42.24,42.05,42.18,380779.0,38.2147,38.3874,38.2147,38.3329,380779.0
2024-04-19 14:00:00,42.17,42.23,42.13,42.16,316850.0,38.3238,38.3783,38.2874,38.3147,316850.0
2024-04-19 14:30:00,42.16,42.22,42.15,42.22,280056.0,38.3147,38.3692,38.3056,38.3692,280056.0
2024-04-19 15:00:00,42.22,42.27,42.15,42.19,463387.0,38.3692,38.4147,38.3056,38.3419,463387.0
2024-04-19 15:30:00,42.18,42.22,42.0,42.08,3286420.0,38.3329,38.3692,38.1693,38.242,3286420.0
2024-04-22 09:30:00,42.29,42.36,42.06,42.15,935251.0,38.4328,38.4964,38.2238,38.3056,935251.0
2024-04-22 10:00:00,42.15,42.33,42.02,42.3,833706.0,38.3056,38.4692,38.1875,38.4419,833706.0
2024-04-22 10:30:00,42.3,42.58,42.27,42.41,652556.0,38.4419,38.6964,38.4147,38.5419,652556.0
2024-04-22 11:00:00,42.41,42.53,42.36,42.5,499468.0,38.5419,38.6509,38.4964,38.6237,499468.0
2024-04-22 11:30:00,42.5,42.55,42.41,42.52,341934.0,38.6237,38.6691,38.5419,38.6418,341934.0
2024-04-22 12:00:00,42.51,42.56,42.47,42.51,429126.0,38.6328,38.6782,38.5964,38.6328,429126.0
2024-04-22 12:30:00,42.51,42.65,42.48,42.61,745421.0,38.6328,38.76,38.6055,38.7236,745421.0
2024-04-22 13:00:00,42.61,42.61,42.54,42.59,276978.0,38.7236,38.7236,38.66,38.7055,276978.0
2024-04-22 13:30:00,42.59,42.72,42.58,42.7,444423.0,38.7055,38.8236,38.6964,38.8054,444423.0
2024-04-22 14:00:00,42.71,42.71,42.67,42.69,354773.0,38.8145,38.8145,38.7782,38.7963,354773.0
2024-04-22 14:30:00,42.69,42.69,42.56,42.59,232943.0,38.7963,38.7963,38.6782,38.7055,232943.0
2024-04-22 15:00:00,42.6,42.61,42.51,42.53,427410.0,38.7146,38.7236,38.6328,38.6509,427410.0
2024-04-22 15:30:00,42.53,42.58,42.41,42.58,1681796.0,38.6509,38.6964,38.5419,38.6964,1681796.0
2024-04-23 09:30:00,42.64,42.84,42.52,42.8,911092.0,38.7509,38.9327,38.6418,38.8963,911092.0
2024-04-23 10:00:00,42.8,42.94,42.75,42.83,765346.0,38.8963,39.0235,38.8509,38.9236,765346.0
2024-04-23 10:30:00,42.83,42.93,42.81,42.85,920488.0,38.9236,39.0145,38.9054,38.9417,920488.0
2024-04-23 11:00:00,42.84,42.92,42.73,42.88,569467.0,38.9327,39.0054,38.8327,38.969,569467.0
2024-04-23 11:30:00,42.87,42.91,42.82,42.89,689434.0,38.9599,38.9963,38.9145,38.9781,689434.0
2024-04-23 12:00:00,42.89,42.91,42.86,42.89,287291.0,38.9781,38.9963,38.9508,38.9781,287291.0
2024-04-23 12:30:00,42.9,42.98,42.87,42.98,604283.0,38.9872,39.0599,38.9599,39.0599,604283.0
2024-04-23 13:00:00,42.98,43.04,42.95,43.01,391519.0,39.0599,39.1144,39.0326,39.0872,391519.0
2024-04-23 13:30:00,43.0,43.0,42.84,42.88,360092.0,39.0781,39.0781,38.9327,38.969,360092.0
2024-04-23 14:00:00,42.89,42.96,42.88,42.91,283496.0,38.9781,39.0417,38.969,38.9963,283496.0
2024-04-23 14:30:00,42.91,42.95,42.88,42.91,327032.0,38.9963,39.0326,38.969,38.9963,327032.0
2024-04-23 15:00:00,42.91,42.94,42.84,42.9,451984.0,38.9963,39.0235,38.9327,38.9872,451984.0
2024-04-23 15:30:00,42.9,42.95,42.8,42.86,2088394.0,38.9872,39.0326,38.8963,38.9508,2088394.0
2024-04-24 09:30:00,42.7,42.81,42.4,42.81,766027.0,38.8054,38.9054,38.5328,38.9054,766027.0
2024-04-24 10:00:00,42.81,42.84,42.7,42.84,441745.0,38.9054,38.9327,38.8054,38.9327,441745.0
2024-04-24 10:30:00,42.84,42.91,42.75,42.89,711465.0,38.9327,38.9963,38.8509,38.9781,711465.0
2024-04-24 11:00:00,42.89,42.9,42.72,42.79,438267.0,38.9781,38.9872,38.8236,38.8872,438267.0
2024-04-24 11:30:00,42.79,42.92,42.76,42.9,348887.0,38.8872,39.0054,38.86,38.9872,348887.0
2024-04-24 12:00:00,42.9,43.02,42.89,43.0,399756.0,38.9872,39.0962,38.9781,39.0781,399756.0
2024-04-24 12:30:00,43.0,43.01,42.91,42.91,701137.0,39.0781,39.0872,38.9963,38.9963,701137.0
2024-04-24 13:00:00,42.91,43.02,42.86,42.96,351117.0,38.9963,39.0962,38.9508,39.0417,351117.0
2024-04-24 13:30:00,42.96,42.96,42.85,42.95,322100.0,39.0417,39.0417,38.9417,39.0326,322100.0
2024-04-24 14:00:00,42.95,42.95,42.87,42.91,345245.0,39.0326,39.0326,38.9599,38.9963,345245.0
2024-04-24 14:30:00,42.91,42.95,42.88,42.9,328321.0,38.9963,39.0326,38.969,38.9872,328321.0
2024-04-24 15:00:00,42.9,43.06,42.85,42.98,561949.0,38.9872,39.1326,38.9417,39.0599,561949.0
2024-04-24 15:30:00,42.97,42.98,42.87,42.91,1590673.0,39.0508,39.0599,38.9599,38.9963,1590673.0
2024-04-25 09:30:00,43.25,43.65,43.01,43.11,2095044.0,39.3053,39.6688,39.0872,39.178,2095044.0
2024-04-25 10:00:00,43.1,43.14,42.76,42.87,864422.0,39.1689,39.2053,38.86,38.9599,864422.0
2024-04-25 10:30:00,42.87,43.2,42.8,43.16,816717.0,38.9599,39.2598,38.8963,39.2235,816717.0
2024-04-25 11:00:00,43.16,43.24,42.96,43.22,762520.0,39.2235,39.2962,39.0417,39.278,762520.0
2024-04-25 11:30:00,43.22,43.25,43.09,43.2,442981.0,39.278,39.3053,39.1599,39.2598,442981.0
2024-04-25 12:00:00,43.2,43.46,43.19,43.43,530110.0,39.2598,39.4961,39.2507,39.4688,530110.0
2024-04-25 12:30:00,43.43,43.48,43.35,43.37,419953.0,39.4688,39.5143,39.3961,39.4143,419953.0
2024-04-25 13:00:00,43.36,43.36,43.27,43.35,311400.0,39.4052,39.4052,39.3234,39.3961,311400.0
2024-04-25 13:30:00,43.34,43.37,43.28,43.34,335140.0,39.3871,39.4143,39.3325,39.3871,335140.0
2024-04-25 14:00:00,43.34,43.39,43.26,43.27,341417.0,39.3871,39.4325,39.3144,39.3234,341417.0
2024-04-25 14:30:00,43.26,43.39,43.25,43.39,446764.0,39.3144,39.4325,39.3053,39.4325,446764.0
2024-04-25 15:00:00,43.39,43.51,43.35,43.43,595687.0,39.4325,39.5416,39.3961,39.4688,595687.0
2024-04-25 15:30:00,43.44,43.57,43.37,43.51,1748533.0,39.4779,39.5961,39.4143,39.5416,1748533.0
2024-04-26 09:30:00,43.43,43.88,43.4,43.62,1350519.0,39.4688,39.8778,39.4416,39.6415,1350519.0
2024-04-26 10:00:00,43.62,43.83,43.57,43.75,753227.0,39.6415,39.8324,39.5961,39.7597,753227.0
2024-04-26 10:30:00,43.74,43.79,43.63,43.68,634698.0,39.7506,39.796,39.6506,39.696,634698.0
2024-04-26 11:00:00,43.68,43.71,43.52,43.57,484742.0,39.696,39.7233,39.5506,39.5961,484742.0
2024-04-26 11:30:00,43.58,43.64,43.55,43.59,372758.0,39.6052,39.6597,39.5779,39.6143,372758.0
2024-04-26 12:00:00,43.59,43.64,43.58,43.59,302089.0,39.6143,39.6597,39.6052,39.6143,302089.0
2024-04-26 12:30:00,43.59,43.61,43.57,43.59,284015.0,39.6143,39.6324,39.5961,39.6143,284015.0
2024-04-26 13:00:00,43.6,43.61,43.48,43.51,284108.0,39.6233,39.6324,39.5143,39.5416,284108.0
2024-04-26 13:30:00,43.51,43.56,43.48,43.51,257362.0,39.5416,39.587,39.5143,39.5416,257362.0
2024-04-26 14:00:00,43.5,43.94,43.34,43.41,3248863.0,39.5325,39.9323,39.3871,39.4507,3248863.0
2024-04-26 14:30:00,43.42,43.42,43.19,43.34,664192.0,39.4598,39.4598,39.2507,39.3871,664192.0
2024-04-26 15:00:00,43.34,43.46,43.3,43.4,532769.0,39.3871,39.4961,39.3507,39.4416,532769.0
2024-04-26 15:30:00,43.4,43.49,43.3,43.37,1445110.0,39.4416,39.5234,39.3507,39.4143,1445110.0
2024-04-29 09:30:00,43.4,43.69,43.37,43.52,660458.0,39.4416,39.7051,39.4143,39.5506,660458.0
2024-04-29 10:00:00,43.52,43.68,43.52,43.66,370132.0,39.5506,39.696,39.5506,39.6779,370132.0
2024-04-29 10:30:00,43.65,43.83,43.63,43.73,666416.0,39.6688,39.8324,39.6506,39.7415,666416.0
2024-04-29 11:00:00,43.75,43.78,43.65,43.7,463770.0,39.7597,39.7869,39.6688,39.7142,463770.0
2024-04-29 11:30:00,43.69,43.74,43.61,43.65,335020.0,39.7051,39.7506,39.6324,39.6688,335020.0
2024-04-29 12:00:00,43.65,43.72,43.65,43.69,215866.0,39.6688,39.7324,39.6688,39.7051,215866.0
2024-04-29 12:30:00,43.7,43.72,43.61,43.64,271891.0,39.7142,39.7324,39.6324,39.6597,271891.0
2024-04-29 13:00:00,43.65,43.67,43.62,43.65,278905.0,39.6688,39.687,39.6415,39.6688,278905.0
2024-04-29 13:30:00,43.64,43.66,43.57,43.57,226830.0,39.6597,39.6779,39.5961,39.5961,226830.0
2024-04-29 14:00:00,43.58,43.69,43.56,43.67,257845.0,39.6052,39.7051,39.587,39.687,257845.0
2024-04-29 14:30:00,43.67,43.74,43.61,43.73,307118.0,39.687,39.7506,39.6324,39.7415,307118.0
2024-04-29 15:00:00,43.73,43.74,43.65,43.71,360496.0,39.7415,39.7506,39.6688,39.7233,360496.0
2024-04-29 15:30:00,43.71,43.84,43.68,43.81,1161395.0,39.7233,39.8415,39.696,39.8142,1161395.0
2024-04-30 09:30:00,43.99,44.14,43.67,43.68,1933359.0,39.9778,40.1141,39.687,39.696,1933359.0
2024-04-30 10:00:00,43.68,43.85,43.63,43.84,336123.0,39.696,39.8505,39.6506,39.8415,336123.0
2024-04-30 10:30:00,43.84,43.98,43.79,43.96,318673.0,39.8415,39.9687,39.796,39.9505,318673.0
2024-04-30 11:00:00,43.96,43.98,43.85,43.85,344482.0,39.9505,39.9687,39.8505,39.8505,344482.0
2024-04-30 11:30:00,43.86,43.87,43.72,43.84,442551.0,39.8596,39.8687,39.7324,39.8415,442551.0
2024-04-30 12:00:00,43.84,43.86,43.78,43.84,335138.0,39.8415,39.8596,39.7869,39.8415,335138.0
2024-04-30 12:30:00,43.83,43.89,43.79,43.84,325590.0,39.8324,39.8869,39.796,39.8415,325590.0
2024-04-30 13:00:00,43.84,43.93,43.81,43.92,323174.0,39.8415,39.9232,39.8142,39.9142,323174.0
2024-04-30 13:30:00,43.92,44.07,43.9,44.04,547589.0,39.9142,40.0505,39.896,40.0232,547589.0
2024-04-30 14:00:00,44.04,44.08,44.0,44.02,445532.0,40.0232,40.0596,39.9869,40.005,445532.0
2024-04-30 14:30:00,44.02,44.04,43.91,44.0,433069.0,40.005,40.0232,39.9051,39.9869,433069.0
2024-04-30 15:00:00,44.0,44.07,43.91,43.93,633859.0,39.9869,40.0505,39.9051,39.9232,633859.0
2024-04-30 15:30:00,43.93,43.94,43.77,43.82,1202808.0,39.9232,39.9323,39.7778,39.8233,1202808.0
2024-05-01 09:30:00,43.7,44.08,43.69,43.91,570921.0,39.7142,40.0596,39.7051,39.9051,570921.0
2024-05-01 10:00:00,43.91,44.02,43.86,44.01,356574.0,39.9051,40.005,39.8596,39.9959,356574.0
2024-05-01 10:30:00,44.01,44.02,43.83,43.91,340651.0,39.9959,40.005,39.8324,39.9051,340651.0
2024-05-01 11:00:00,43.91,44.0,43.9,43.96,301557.0,39.9051,39.9869,39.896,39.9505,301557.0
2024-05-01 11:30:00,43.97,44.02,43.95,44.01,263084.0,39.9596,40.005,39.9414,39.9959,263084.0
2024-05-01 12:00:00,44.01,44.07,43.99,44.02,342438.0,39.9959,40.0505,39.9778,40.005,342438.0
2024-05-01 12:30:00,44.02,44.06,43.97,44.05,193556.0,40.005,40.0414,39.9596,40.0323,193556.0
2024-05-01 13:00:00,44.04,44.05,43.98,44.0,168220.0,40.0232,40.0323,39.9687,39.9869,168220.0
2024-05-01 13:30:00,44.0,44.04,43.93,43.96,169376.0,39.9869,40.0232,39.9232,39.9505,169376.0
2024-05-01 14:00:00,43.96,44.03,43.93,44.02,274002.0,39.9505,40.0141,39.9232,40.005,274002.0
2024-05-01 14:30:00,44.03,44.18,43.96,44.08,465323.0,40.0141,40.1504,39.9505,40.0596,465323.0
2024-05-01 15:00:00,44.08,44.08,43.96,44.02,386583.0,40.0596,40.0596,39.9505,40.005,386583.0
2024-05-01 15:30:00,44.02,44.02,43.8,43.81,1193906.0,40.005,40.005,39.8051,39.8142,1193906.0
2024-05-02 09:30:00,44.0,44.2,43.89,43.9,517548.0,39.9869,40.1686,39.8869,39.896,517548.0
2024-05-02 10:00:00,43.91,44.11,43.87,44.06,343306.0,39.9051,40.0868,39.8687,40.0414,343306.0
2024-05-02 10:30:00,44.05,44.08,43.95,44.06,311099.0,40.0323,40.0596,39.9414,40.0414,311099.0
2024-05-02 11:00:00,44.06,44.16,44.04,44.09,282193.0,40.0414,40.1323,40.0232,40.0687,282193.0
2024-05-02 11:30:00,44.09,44.1,44.02,44.03,199796.0,40.0687,40.0777,40.005,40.0141,199796.0
2024-05-02 12:00:00,44.04,44.07,43.91,43.92,256956.0,40.0232,40.0505,39.9051,39.9142,256956.0
2024-05-02 12:30:00,43.92,43.98,43.9,43.92,352253.0,39.9142,39.9687,39.896,39.9142,352253.0
2024-05-02 13:00:00,43.92,44.0,43.9,43.98,333794.0,39.9142,39.9869,39.896,39.9687,333794.0
2024-05-02 13:30:00,43.98,44.14,43.94,44.14,377536.0,39.9687,40.1141,39.9323,40.1141,377536.0
2024-05-02 14:00:00,44.14,44.16,44.1,44.15,328836.0,40.1141,40.1323,40.0777,40.1232,328836.0
2024-05-02 14:30:00,44.15,44.21,44.13,44.17,337789.0,40.1232,40.1777,40.105,40.1414,337789.0
2024-05-02 15:00:00,44.16,44.17,44.06,44.08,397950.0,40.1323,40.1414,40.0414,40.0596,397950.0
2024-05-02 15:30:00,44.07,44.09,43.82,43.99,1587797.0,40.0505,40.0687,39.8233,39.9778,1587797.0
2024-05-03 09:30:00,44.0,44.12,43.87,43.94,608232.0,39.9869,40.0959,39.8687,39.9323,608232.0
2024-05-03 10:00:00,43.94,44.0,43.52,43.59,970581.0,39.9323,39.9869,39.5506,39.6143,970581.0
2024-05-03 10:30:00,43.59,43.63,43.37,43.52,765651.0,39.6143,39.6506,39.4143,39.5506,765651.0
2024-05-03 11:00:00,43.52,43.55,43.43,43.51,558805.0,39.5506,39.5779,39.4688,39.5416,558805.0
2024-05-03 11:30:00,43.51,43.56,43.39,43.48,702570.0,39.5416,39.587,39.4325,39.5143,702570.0
2024-05-03 12:00:00,43.48,43.56,43.47,43.54,400196.0,39.5143,39.587,39.5052,39.5688,400196.0
2024-05-03 12:30:00,43.55,43.56,43.49,43.53,446565.0,39.5779,39.587,39.5234,39.5597,446565.0
2024-05-03 13:00:00,43.54,43.55,43.47,43.5,345385.0,39.5688,39.5779,39.5052,39.5325,345385.0
2024-05-03 13:30:00,43.5,43.62,43.48,43.56,550487.0,39.5325,39.6415,39.5143,39.587,550487.0
2024-05-03 14:00:00,43.57,43.64,43.51,43.64,614737.0,39.5961,39.6597,39.5416,39.6597,614737.0
2024-05-03 14:30:00,43.64,43.67,43.59,43.65,417064.0,39.6597,39.687,39.6143,39.6688,417064.0
2024-05-03 15:00:00,43.65,43.69,43.59,43.64,580951.0,39.6688,39.7051,39.6143,39.6597,580951.0
2024-05-03 15:30:00,43.64,43.66,43.57,43.59,1595597.0,39.6597,39.6779,39.5961,39.6143,1595597.0
2024-05-06 09:30:00,43.69,43.83,43.59,43.64,683636.0,39.7051,39.8324,39.6143,39.6597,683636.0
2024-05-06 10:00:00,43.64,43.65,43.53,43.53,514506.0,39.6597,39.6688,39.5597,39.5597,514506.0
2024-05-06 10:30:00,43.53,43.54,43.46,43.53,460658.0,39.5597,39.5688,39.4961,39.5597,460658.0
2024-05-06 11:00:00,43.52,43.56,43.47,43.49,402741.0,39.5506,39.587,39.5052,39.5234,402741.0
2024-05-06 11:30:00,43.49,43.52,43.44,43.51,328152.0,39.5234,39.5506,39.4779,39.5416,328152.0
2024-05-06 12:00:00,43.51,43.55,43.48,43.5,247485.0,39.5416,39.5779,39.5143,39.5325,247485.0
2024-05-06 12:30:00,43.51,43.57,43.5,43.54,362817.0,39.5416,39.5961,39.5325,39.5688,362817.0
2024-05-06 13:00:00,43.55,43.61,43.53,43.58,245724.0,39.5779,39.6324,39.5597,39.6052,245724.0
2024-05-06 13:30:00,43.57,43.62,43.54,43.55,334233.0,39.5961,39.6415,39.5688,39.5779,334233.0
2024-05-06 14:00:00,43.55,43.6,43.54,43.56,327532.0,39.5779,39.6233,39.5688,39.587,327532.0
2024-05-06 14:30:00,43.57,43.6,43.51,43.52,316213.0,39.5961,39.6233,39.5416,39.5506,316213.0
2024-05-06 15:00:00,43.52,43.54,43.44,43.45,452560.0,39.5506,39.5688,39.4779,39.487,452560.0
2024-05-06 15:30:00,43.45,43.56,43.44,43.49,1740429.0,39.487,39.587,39.4779,39.5234,1740429.0
2024-05-07 09:30:00,43.6,44.0,43.6,43.89,790336.0,39.6233,39.9869,39.6233,39.8869,790336.0
2024-05-07 10:00:00,43.89,43.9,43.74,43.82,498434.0,39.8869,39.896,39.7506,39.8233,498434.0
2024-05-07 10:30:00,43.82,43.83,43.72,43.73,347723.0,39.8233,39.8324,39.7324,39.7415,347723.0
2024-05-07 11:00:00,43.74,43.75,43.62,43.62,313663.0,39.7506,39.7597,39.6415,39.6415,313663.0
2024-05-07 11:30:00,43.63,43.65,43.58,43.63,287808.0,39.6506,39.6688,39.6052,39.6506,287808.0
2024-05-07 12:00:00,43.62,43.69,43.59,43.68,298947.0,39.6415,39.7051,39.6143,39.696,298947.0
2024-05-07 12:30:00,43.68,43.78,43.68,43.73,287531.0,39.696,39.7869,39.696,39.7415,287531.0
2024-05-07 13:00:00,43.73,43.78,43.7,43.76,292301.0,39.7415,39.7869,39.7142,39.7688,292301.0
2024-05-07 13:30:00,43.76,43.78,43.7,43.76,263263.0,39.7688,39.7869,39.7142,39.7688,263263.0
2024-05-07 14:00:00,43.76,43.77,43.73,43.75,286514.0,39.7688,39.7778,39.7415,39.7597,286514.0
2024-05-07 14:30:00,43.76,43.84,43.73,43.84,397664.0,39.7688,39.8415,39.7415,39.8415,397664.0
2024-05-07 15:00:00,43.84,43.9,43.79,43.89,532142.0,39.8415,39.896,39.796,39.8869,532142.0
2024-05-07 15:30:00,43.89,43.96,43.84,43.86,1597342.0,39.8869,39.9505,39.8415,39.8596,1597342.0
2024-05-08 09:30:00,43.9,44.1,43.9,44.06,765824.0,39.896,40.0777,39.896,40.0414,765824.0
2024-05-08 10:00:00,44.06,44.21,44.0,44.12,797893.0,40.0414,40.1777,39.9869,40.0959,797893.0
2024-05-08 10:30:00,44.12,44.28,44.09,44.21,571852.0,40.0959,40.2413,40.0687,40.1777,571852.0
2024-05-08 11:00:00,44.21,44.4,44.18,44.34,551199.0,40.1777,40.3504,40.1504,40.2959,551199.0
2024-05-08 11:30:00,44.34,44.37,44.25,44.35,459220.0,40.2959,40.3231,40.2141,40.3049,459220.0
2024-05-08 12:00:00,44.35,44.38,44.3,44.37,300439.0,40.3049,40.3322,40.2595,40.3231,300439.0
2024-05-08 12:30:00,44.36,44.4,44.34,44.38,336110.0,40.314,40.3504,40.2959,40.3322,336110.0
2024-05-08 13:00:00,44.37,44.38,44.32,44.34,323850.0,40.3231,40.3322,40.2777,40.2959,323850.0
2024-05-08 13:30:00,44.34,44.35,44.21,44.22,282363.0,40.2959,40.3049,40.1777,40.1868,282363.0
2024-05-08 14:00:00,44.21,44.27,44.18,44.26,383423.0,40.1777,40.2322,40.1504,40.2231,383423.0
2024-05-08 14:30:00,44.26,44.27,44.11,44.13,513782.0,40.2231,40.2322,40.0868,40.105,513782.0
2024-05-08 15:00:00,44.13,44.23,44.11,44.2,446108.0,40.105,40.1959,40.0868,40.1686,446108.0
2024-05-08 15:30:00,44.19,44.39,44.19,44.29,1102245.0,40.1595,40.3413,40.1595,40.2504,1102245.0
2024-05-09 09:30:00,44.39,44.49,44.27,44.49,511084.0,40.3413,40.4322,40.2322,40.4322,511084.0
2024-05-09 10:00:00,44.48,44.71,44.48,44.61,669507.0,40.4231,40.6321,40.4231,40.5412,669507.0
2024-05-09 10:30:00,44.61,44.7,44.55,44.66,415458.0,40.5412,40.623,40.4867,40.5867,415458.0
2024-05-09 11:00:00,44.66,44.69,44.54,44.55,421030.0,40.5867,40.6139,40.4776,40.4867,421030.0
2024-05-09 11:30:00,44.55,44.62,44.53,44.6,272234.0,40.4867,40.5503,40.4685,40.5321,272234.0
2024-05-09 12:00:00,44.6,44.65,44.58,44.65,194759.0,40.5321,40.5776,40.514,40.5776,194759.0
2024-05-09 12:30:00,44.65,44.67,44.59,44.66,236350.0,40.5776,40.5958,40.523,40.5867,236350.0
2024-05-09 13:00:00,44.66,44.67,44.6,44.63,350931.0,40.5867,40.5958,40.5321,40.5594,350931.0
2024-05-09 13:30:00,44.62,44.64,44.59,44.62,210918.0,40.5503,40.5685,40.523,40.5503,210918.0
2024-05-09 14:00:00,44.61,44.67,44.58,44.61,371722.0,40.5412,40.5958,40.514,40.5412,371722.0
2024-05-09 14:30:00,44.61,44.7,44.6,44.69,309909.0,40.5412,40.623,40.5321,40.6139,309909.0
2024-05-09 15:00:00,44.69,44.69,44.61,44.66,452520.0,40.6139,40.6139,40.5412,40.5867,452520.0
2024-05-09 15:30:00,44.65,44.77,44.64,44.73,1289732.0,40.5776,40.6866,40.5685,40.6503,1289732.0
2024-05-10 09:30:00,44.79,44.93,44.78,44.84,633307.0,40.7048,40.832,40.6957,40.7502,633307.0
2024-05-10 10:00:00,44.84,44.97,44.79,44.97,355221.0,40.7502,40.8684,40.7048,40.8684,355221.0
2024-05-10 10:30:00,44.96,45.04,44.81,44.83,1028119.0,40.8593,40.932,40.723,40.7412,1028119.0
2024-05-10 11:00:00,44.82,44.85,44.73,44.83,356434.0,40.7321,40.7593,40.6503,40.7412,356434.0
2024-05-10 11:30:00,44.83,44.84,44.77,44.83,356970.0,40.7412,40.7502,40.6866,40.7412,356970.0
2024-05-10 12:00:00,44.83,44.89,44.82,44.84,314490.0,40.7412,40.7957,40.7321,40.7502,314490.0
2024-05-10 12:30:00,44.85,44.88,44.8,44.81,296938.0,40.7593,40.7866,40.7139,40.723,296938.0
2024-05-10 13:00:00,44.82,44.86,44.78,44.81,305481.0,40.7321,40.7684,40.6957,40.723,305481.0
2024-05-10 13:30:00,44.82,44.85,44.8,44.84,244540.0,40.7321,40.7593,40.7139,40.7502,244540.0
2024-05-10 14:00:00,44.84,44.86,44.82,44.83,278700.0,40.7502,40.7684,40.7321,40.7412,278700.0
2024-05-10 14:30:00,44.84,44.84,44.81,44.82,406923.0,40.7502,40.7502,40.723,40.7321,406923.0
2024-05-10 15:00:00,44.81,44.88,44.79,44.85,383135.0,40.723,40.7866,40.7048,40.7593,383135.0
2024-05-10 15:30:00,44.84,44.98,44.8,44.9,2054687.0,40.7502,40.8775,40.7139,40.8048,2054687.0
2024-05-13 09:30:00,44.9,45.37,44.9,45.3,919024.0,40.8048,41.2319,40.8048,41.1683,919024.0
2024-05-13 10:00:00,45.3,45.34,45.22,45.25,442652.0,41.1683,41.2046,41.0956,41.1229,442652.0
2024-05-13 10:30:00,45.25,45.3,45.17,45.2,359485.0,41.1229,41.1683,41.0501,41.0774,359485.0
2024-05-13 11:00:00,45.2,45.2,44.98,44.98,489507.0,41.0774,41.0774,40.8775,40.8775,489507.0
2024-05-13 11:30:00,44.98,44.99,44.92,44.97,304039.0,40.8775,40.8866,40.8229,40.8684,304039.0
2024-05-13 12:00:00,44.98,44.98,44.9,44.95,262019.0,40.8775,40.8775,40.8048,40.8502,262019.0
2024-05-13 12:30:00,44.95,44.96,44.91,44.93,271875.0,40.8502,40.8593,40.8139,40.832,271875.0
2024-05-13 13:00:00,44.93,44.99,44.92,44.95,257999.0,40.832,40.8866,40.8229,40.8502,257999.0
2024-05-13 13:30:00,44.96,44.96,44.92,44.96,250790.0,40.8593,40.8593,40.8229,40.8593,250790.0
2024-05-13 14:00:00,44.96,45.0,44.95,44.98,271320.0,40.8593,40.8957,40.8502,40.8775,271320.0
2024-05-13 14:30:00,44.98,45.0,44.95,44.98,359171.0,40.8775,40.8957,40.8502,40.8775,359171.0
2024-05-13 15:00:00,44.99,45.06,44.98,45.03,568099.0,40.8866,40.9502,40.8775,40.9229,568099.0
2024-05-13 15:30:00,45.04,45.08,44.98,45.06,1166287.0,40.932,40.9684,40.8775,40.9502,1166287.0
2024-05-14 09:30:00,45.08,45.33,45.04,45.3,643576.0,40.9684,41.1956,40.932,41.1683,643576.0
2024-05-14 10:00:00,45.31,45.5,45.28,45.34,705318.0,41.1774,41.35,41.1501,41.2046,705318.0
2024-05-14 10:30:00,45.34,45.4,45.3,45.4,270438.0,41.2046,41.2592,41.1683,41.2592,270438.0
2024-05-14 11:00:00,45.4,45.41,45.33,45.36,383777.0,41.2592,41.2683,41.1956,41.2228,383777.0
2024-05-14 11:30:00,45.35,45.38,45.28,45.3,342721.0,41.2137,41.241,41.1501,41.1683,342721.0
2024-05-14 12:00:00,45.29,45.32,45.24,45.31,167699.0,41.1592,41.1865,41.1138,41.1774,167699.0
2024-05-14 12:30:00,45.3,45.33,45.27,45.3,265882.0,41.1683,41.1956,41.141,41.1683,265882.0
2024-05-14 13:00:00,45.3,45.35,45.25,45.34,182006.0,41.1683,41.2137,41.1229,41.2046,182006.0
2024-05-14 13:30:00,45.35,45.42,45.34,45.41,231965.0,41.2137,41.2773,41.2046,41.2683,231965.0
2024-05-14 14:00:00,45.41,45.45,45.4,45.4,208534.0,41.2683,41.3046,41.2592,41.2592,208534.0
2024-05-14 14:30:00,45.41,45.53,45.4,45.51,433811.0,41.2683,41.3773,41.2592,41.3591,433811.0
2024-05-14 15:00:00,45.51,45.52,45.45,45.47,613798.0,41.3591,41.3682,41.3046,41.3228,613798.0
2024-05-14 15:30:00,45.46,45.55,45.42,45.5,1594841.0,41.3137,41.3955,41.2773,41.35,1594841.0
2024-05-15 09:30:00,45.6,45.84,45.59,45.8,809315.0,41.4409,41.659,41.4318,41.6227,809315.0
2024-05-15 10:00:00,45.8,45.91,45.78,45.84,369958.0,41.6227,41.7227,41.6045,41.659,369958.0
2024-05-15 10:30:00,45.84,45.88,45.72,45.76,386816.0,41.659,41.6954,41.55,41.5863,386816.0
2024-05-15 11:00:00,45.76,45.79,45.71,45.76,350826.0,41.5863,41.6136,41.5409,41.5863,350826.0
2024-05-15 11:30:00,45.76,45.81,45.72,45.8,288555.0,41.5863,41.6318,41.55,41.6227,288555.0
2024-05-15 12:00:00,45.79,45.83,45.79,45.8,273904.0,41.6136,41.65,41.6136,41.6227,273904.0
2024-05-15 12:30:00,45.8,45.89,45.78,45.86,291665.0,41.6227,41.7045,41.6045,41.6772,291665.0
2024-05-15 13:00:00,45.86,45.9,45.85,45.86,226858.0,41.6772,41.7136,41.6681,41.6772,226858.0
2024-05-15 13:30:00,45.86,45.87,45.75,45.78,273242.0,41.6772,41.6863,41.5772,41.6045,273242.0
2024-05-15 14:00:00,45.77,45.82,45.76,45.82,284622.0,41.5954,41.6409,41.5863,41.6409,284622.0
2024-05-15 14:30:00,45.82,45.82,45.77,45.8,287596.0,41.6409,41.6409,41.5954,41.6227,287596.0
2024-05-15 15:00:00,45.8,45.87,45.78,45.83,443831.0,41.6227,41.6863,41.6045,41.65,443831.0
2024-05-15 15:30:00,45.83,45.95,45.82,45.84,1462091.0,41.65,41.759,41.6409,41.659,1462091.0
2024-05-16 09:30:00,45.95,46.14,45.9,46.07,883346.0,41.759,41.9317,41.7136,41.8681,883346.0
2024-05-16 10:00:00,46.08,46.22,46.03,46.13,435185.0,41.8771,42.0044,41.8317,41.9226,435185.0
2024-05-16 10:30:00,46.13,46.16,46.03,46.04,395618.0,41.9226,41.9499,41.8317,41.8408,395618.0
2024-05-16 11:00:00,46.04,46.13,45.99,46.11,410315.0,41.8408,41.9226,41.7954,41.9044,410315.0
2024-05-16 11:30:00,46.1,46.15,46.08,46.11,282781.0,41.8953,41.9408,41.8771,41.9044,282781.0
2024-05-16 12:00:00,46.11,46.17,46.07,46.07,289969.0,41.9044,41.9589,41.8681,41.8681,289969.0
2024-05-16 12:30:00,46.07,46.08,45.97,46.01,687150.0,41.8681,41.8771,41.7772,41.8135,687150.0
2024-05-16 13:00:00,46.0,46.08,45.97,45.98,267132.0,41.8044,41.8771,41.7772,41.7863,267132.0
2024-05-16 13:30:00,45.98,46.0,45.94,45.96,257493.0,41.7863,41.8044,41.7499,41.7681,257493.0
2024-05-16 14:00:00,45.97,45.98,45.92,45.98,304016.0,41.7772,41.7863,41.7317,41.7863,304016.0
2024-05-16 14:30:00,45.98,45.99,45.91,45.94,262356.0,41.7863,41.7954,41.7227,41.7499,262356.0
2024-05-16 15:00:00,45.94,45.98,45.92,45.98,305560.0,41.7499,41.7863,41.7317,41.7863,305560.0
2024-05-16 15:30:00,45.98,46.05,45.92,45.94,1615262.0,41.7863,41.8499,41.7317,41.7499,1615262.0
2024-05-17 09:30:00,46.05,46.23,45.96,46.23,653382.0,41.8499,42.0135,41.7681,42.0135,653382.0
2024-05-17 10:00:00,46.23,46.25,46.12,46.14,504456.0,42.0135,42.0316,41.9135,41.9317,504456.0
2024-05-17 10:30:00,46.14,46.16,46.05,46.09,346756.0,41.9317,41.9499,41.8499,41.8862,346756.0
2024-05-17 11:00:00,46.09,46.14,46.03,46.03,391851.0,41.8862,41.9317,41.8317,41.8317,391851.0
2024-05-17 11:30:00,46.04,46.05,45.96,45.98,331065.0,41.8408,41.8499,41.7681,41.7863,331065.0
2024-05-17 12:00:00,45.97,46.02,45.96,46.0,219449.0,41.7772,41.8226,41.7681,41.8044,219449.0
2024-05-17 12:30:00,46.0,46.02,45.96,45.98,316489.0,41.8044,41.8226,41.7681,41.7863,316489.0
2024-05-17 13:00:00,45.98,46.02,45.97,46.01,278467.0,41.7863,41.8226,41.7772,41.8135,278467.0
2024-05-17 13:30:00,46.01,46.01,45.92,45.96,339635.0,41.8135,41.8135,41.7317,41.7681,339635.0
2024-05-17 14:00:00,45.96,46.12,45.95,46.1,371601.0,41.7681,41.9135,41.759,41.8953,371601.0
2024-05-17 14:30:00,46.11,46.13,46.05,46.08,361476.0,41.9044,41.9226,41.8499,41.8771,361476.0
2024-05-17 15:00:00,46.08,46.15,46.06,46.15,389205.0,41.8771,41.9408,41.859,41.9408,389205.0
2024-05-17 15:30:00,46.15,46.2,46.07,46.08,1562527.0,41.9408,41.9862,41.8681,41.8771,1562527.0
2024-05-20 09:30:00,46.09,46.24,46.02,46.24,536504.0,41.8862,42.0226,41.8226,42.0226,536504.0
2024-05-20 10:00:00,46.23,46.25,46.16,46.22,239395.0,42.0135,42.0316,41.9499,42.0044,239395.0
2024-05-20 10:30:00,46.23,46.24,46.16,46.19,242314.0,42.0135,42.0226,41.9499,41.9771,242314.0
2024-05-20 11:00:00,46.19,46.22,46.12,46.13,283036.0,41.9771,42.0044,41.9135,41.9226,283036.0
2024-05-20 11:30:00,46.13,46.19,46.1,46.14,244717.0,41.9226,41.9771,41.8953,41.9317,244717.0
2024-05-20 12:00:00,46.14,46.14,46.05,46.08,288114.0,41.9317,41.9317,41.8499,41.8771,288114.0
2024-05-20 12:30:00,46.07,46.13,46.06,46.07,173346.0,41.8681,41.9226,41.859,41.8681,173346.0
2024-05-20 13:00:00,46.08,46.17,46.07,46.08,292785.0,41.8771,41.9589,41.8681,41.8771,292785.0
2024-05-20 13:30:00,46.08,46.08,45.92,45.94,373046.0,41.8771,41.8771,41.7317,41.7499,373046.0
2024-05-20 14:00:00,45.93,45.94,45.8,45.84,361483.0,41.7408,41.7499,41.6227,41.659,361483.0
2024-05-20 14:30:00,45.84,45.93,45.82,45.91,410059.0,41.659,41.7408,41.6409,41.7227,410059.0
2024-05-20 15:00:00,45.9,45.93,45.88,45.91,436331.0,41.7136,41.7408,41.6954,41.7227,436331.0
2024-05-20 15:30:00,45.92,45.93,45.77,45.92,1321464.0,41.7317,41.7408,41.5954,41.7317,1321464.0
2024-05-21 09:30:00,46.01,46.23,45.94,46.13,489299.0,41.8135,42.0135,41.7499,41.9226,489299.0
2024-05-21 10:00:00,46.14,46.25,46.1,46.16,575048.0,41.9317,42.0316,41.8953,41.9499,575048.0
2024-05-21 10:30:00,46.16,46.16,45.99,46.01,567096.0,41.9499,41.9499,41.7954,41.8135,567096.0
2024-05-21 11:00:00,46.01,46.18,45.97,46.13,267240.0,41.8135,41.968,41.7772,41.9226,267240.0
2024-05-21 11:30:00,46.14,46.15,46.09,46.14,212643.0,41.9317,41.9408,41.8862,41.9317,212643.0
2024-05-21 12:00:00,46.14,46.16,46.09,46.12,312649.0,41.9317,41.9499,41.8862,41.9135,312649.0
2024-05-21 12:30:00,46.12,46.19,46.09,46.16,287895.0,41.9135,41.9771,41.8862,41.9499,287895.0
2024-05-21 13:00:00,46.16,46.23,46.14,46.23,404450.0,41.9499,42.0135,41.9317,42.0135,404450.0
2024-05-21 13:30:00,46.22,46.36,46.22,46.27,681740.0,42.0044,42.1316,42.0044,42.0498,681740.0
2024-05-21 14:00:00,46.27,46.32,46.21,46.32,306795.0,42.0498,42.0953,41.9953,42.0953,306795.0
2024-05-21 14:30:00,46.32,46.36,46.29,46.36,325318.0,42.0953,42.1316,42.068,42.1316,325318.0
2024-05-21 15:00:00,46.36,46.41,46.34,46.41,392956.0,42.1316,42.1771,42.1134,42.1771,392956.0
2024-05-21 15:30:00,46.4,46.44,46.28,46.34,1591161.0,42.168,42.2043,42.0589,42.1134,1591161.0
2024-05-22 09:30:00,46.14,46.44,46.11,46.43,397639.0,41.9317,42.2043,41.9044,42.1952,397639.0
2024-05-22 10:00:00,46.42,46.44,46.27,46.32,303569.0,42.1861,42.2043,42.0498,42.0953,303569.0
2024-05-22 10:30:00,46.32,46.6,46.32,46.52,592652.0,42.0953,42.3497,42.0953,42.277,592652.0
2024-05-22 11:00:00,46.52,46.53,46.41,46.43,239608.0,42.277,42.2861,42.1771,42.1952,239608.0
2024-05-22 11:30:00,46.42,46.5,46.4,46.44,230629.0,42.1861,42.2588,42.168,42.2043,230629.0
2024-05-22 12:00:00,46.45,46.5,46.42,46.49,144670.0,42.2134,42.2588,42.1861,42.2498,144670.0
2024-05-22 12:30:00,46.49,46.53,46.46,46.5,188923.0,42.2498,42.2861,42.2225,42.2588,188923.0
2024-05-22 13:00:00,46.51,46.51,46.41,46.44,218966.0,42.2679,42.2679,42.1771,42.2043,218966.0
2024-05-22 13:30:00,46.44,46.5,46.4,46.48,161282.0,42.2043,42.2588,42.168,42.2407,161282.0
2024-05-22 14:00:00,46.48,46.49,46.34,46.34,196430.0,42.2407,42.2498,42.1134,42.1134,196430.0
2024-05-22 14:30:00,46.34,46.39,46.31,46.39,178723.0,42.1134,42.1589,42.0862,42.1589,178723.0
2024-05-22 15:00:00,46.39,46.43,46.37,46.37,373253.0,42.1589,42.1952,42.1407,42.1407,373253.0
2024-05-22 15:30:00,46.38,46.46,46.21,46.35,1802730.0,42.1498,42.2225,41.9953,42.1225,1802730.0
2024-05-23 09:30:00,46.1,46.11,45.8,45.98,722093.0,41.8953,41.9044,41.6227,41.7863,722093.0
2024-05-23 10:00:00,45.98,46.01,45.73,45.76,615714.0,41.7863,41.8135,41.5591,41.5863,615714.0
2024-05-23 10:30:00,45.76,45.78,45.66,45.71,803507.0,41.5863,41.6045,41.4955,41.5409,803507.0
2024-05-23 11:00:00,45.71,45.84,45.68,45.79,430804.0,41.5409,41.659,41.5136,41.6136,430804.0
2024-05-23 11:30:00,45.8,45.85,45.69,45.72,347694.0,41.6227,41.6681,41.5227,41.55,347694.0
2024-05-23 12:00:00,45.72,45.73,45.66,45.7,361144.0,41.55,41.5591,41.4955,41.5318,361144.0
2024-05-23 12:30:00,45.7,45.77,45.7,45.72,253495.0,41.5318,41.5954,41.5318,41.55,253495.0
2024-05-23 13:00:00,45.72,45.74,45.67,45.71,273548.0,41.55,41.5682,41.5045,41.5409,273548.0
2024-05-23 13:30:00,45.7,45.75,45.62,45.64,333839.0,41.5318,41.5772,41.4591,41.4773,333839.0
2024-05-23 14:00:00,45.64,45.65,45.53,45.55,436568.0,41.4773,41.4864,41.3773,41.3955,436568.0
2024-05-23 14:30:00,45.55,45.6,45.54,45.55,486403.0,41.3955,41.4409,41.3864,41.3955,486403.0
2024-05-23 15:00:00,45.55,45.62,45.52,45.61,641333.0,41.3955,41.4591,41.3682,41.45,641333.0
2024-05-23 15:30:00,45.61,45.68,45.51,45.63,1912161.0,41.45,41.5136,41.3591,41.4682,1912161.0
2024-05-24 09:30:00,45.84,46.0,45.78,45.79,333632.0,41.659,41.8044,41.6045,41.6136,333632.0
2024-05-24 10:00:00,45.79,45.88,45.7,45.71,248107.0,41.6136,41.6954,41.5318,41.5409,248107.0
2024-05-24 10:30:00,45.71,45.71,45.46,45.51,312725.0,41.5409,41.5409,41.3137,41.3591,312725.0
2024-05-24 11:00:00,45.52,45.63,45.5,45.56,178673.0,41.3682,41.4682,41.35,41.4046,178673.0
2024-05-24 11:30:00,45.56,45.58,45.48,45.52,183879.0,41.4046,41.4228,41.3319,41.3682,183879.0
2024-05-24 12:00:00,45.52,45.6,45.51,45.55,171111.0,41.3682,41.4409,41.3591,41.3955,171111.0
2024-05-24 12:30:00,45.55,45.55,45.48,45.5,150062.0,41.3955,41.3955,41.3319,41.35,150062.0
2024-05-24 13:00:00,45.5,45.55,45.47,45.51,117116.0,41.35,41.3955,41.3228,41.3591,117116.0
2024-05-24 13:30:00,45.52,45.53,45.49,45.51,134704.0,41.3682,41.3773,41.341,41.3591,134704.0
2024-05-24 14:00:00,45.51,45.52,45.42,45.45,153455.0,41.3591,41.3682,41.2773,41.3046,153455.0
2024-05-24 14:30:00,45.44,45.54,45.44,45.51,135833.0,41.2955,41.3864,41.2955,41.3591,135833.0
2024-05-24 15:00:00,45.5,45.52,45.44,45.46,235161.0,41.35,41.3682,41.2955,41.3137,235161.0
2024-05-24 15:30:00,45.45,45.51,45.34,45.49,773770.0,41.3046,41.3591,41.2046,41.341,773770.0
2024-05-28 09:30:00,45.4,45.64,45.27,45.46,656879.0,41.2592,41.4773,41.141,41.3137,656879.0
2024-05-28 10:00:00,45.46,45.52,45.36,45.48,318599.0,41.3137,41.3682,41.2228,41.3319,318599.0
2024-05-28 10:30:00,45.48,45.49,45.34,45.41,333906.0,41.3319,41.341,41.2046,41.2683,333906.0
2024-05-28 11:00:00,45.41,45.42,45.3,45.36,318061.0,41.2683,41.2773,41.1683,41.2228,318061.0
2024-05-28 11:30:00,45.37,45.45,45.36,45.4,322410.0,41.2319,41.3046,41.2228,41.2592,322410.0
2024-05-28 12:00:00,45.4,45.49,45.36,45.49,311567.0,41.2592,41.341,41.2228,41.341,311567.0
2024-05-28 12:30:00,45.49,45.5,45.38,45.4,283960.0,41.341,41.35,41.241,41.2592,283960.0
2024-05-28 13:00:00,45.4,45.4,45.21,45.23,314160.0,41.2592,41.2592,41.0865,41.1047,314160.0
2024-05-28 13:30:00,45.23,45.29,45.22,45.28,293888.0,41.1047,41.1592,41.0956,41.1501,293888.0
2024-05-28 14:00:00,45.28,45.34,45.25,45.3,296907.0,41.1501,41.2046,41.1229,41.1683,296907.0
2024-05-28 14:30:00,45.3,45.33,45.26,45.32,286014.0,41.1683,41.1956,41.1319,41.1865,286014.0
2024-05-28 15:00:00,45.32,45.4,45.28,45.36,344637.0,41.1865,41.2592,41.1501,41.2228,344637.0
2024-05-28 15:30:00,45.36,45.51,45.32,45.49,1153977.0,41.2228,41.3591,41.1865,41.341,1153977.0
2024-05-29 09:30:00,45.3,45.3,45.12,45.2,587284.0,41.1683,41.1683,41.0047,41.0774,587284.0
2024-05-29 10:00:00,45.2,45.24,45.12,45.2,279193.0,41.0774,41.1138,41.0047,41.0774,279193.0
2024-05-29 10:30:00,45.21,45.21,45.08,45.14,328889.0,41.0865,41.0865,40.9684,41.0229,328889.0
2024-05-29 11:00:00,45.14,45.15,45.06,45.11,352842.0,41.0229,41.032,40.9502,40.9956,352842.0
2024-05-29 11:30:00,45.11,45.17,45.07,45.11,281050.0,40.9956,41.0501,40.9593,40.9956,281050.0
2024-05-29 12:00:00,45.11,45.14,45.04,45.14,224674.0,40.9956,41.0229,40.932,41.0229,224674.0
2024-05-29 12:30:00,45.14,45.26,45.13,45.26,197634.0,41.0229,41.1319,41.0138,41.1319,197634.0
2024-05-29 13:00:00,45.26,45.32,45.21,45.3,265144.0,41.1319,41.1865,41.0865,41.1683,265144.0
2024-05-29 13:30:00,45.29,45.35,45.26,45.34,162753.0,41.1592,41.2137,41.1319,41.2046,162753.0
2024-05-29 14:00:00,45.34,45.35,45.3,45.34,168822.0,41.2046,41.2137,41.1683,41.2046,168822.0
2024-05-29 14:30:00,45.34,45.35,45.29,45.31,166926.0,41.2046,41.2137,41.1592,41.1774,166926.0
2024-05-29 15:00:00,45.32,45.34,45.28,45.32,320439.0,41.1865,41.2046,41.1501,41.1865,320439.0
2024-05-29 15:30:00,45.32,45.35,45.1,45.18,1001312.0,41.1865,41.2137,40.9865,41.0592,1001312.0
2024-05-30 09:30:00,45.32,45.47,45.3,45.4,421700.0,41.1865,41.3228,41.1683,41.2592,421700.0
2024-05-30 10:00:00,45.41,45.48,45.24,45.3,331161.0,41.2683,41.3319,41.1138,41.1683,331161.0
2024-05-30 10:30:00,45.3,45.41,45.28,45.4,399675.0,41.1683,41.2683,41.1501,41.2592,399675.0
2024-05-30 11:00:00,45.41,45.48,45.39,45.4,258407.0,41.2683,41.3319,41.2501,41.2592,258407.0
2024-05-30 11:30:00,45.41,45.44,45.29,45.32,159671.0,41.2683,41.2955,41.1592,41.1865,159671.0
2024-05-30 12:00:00,45.32,45.34,45.28,45.3,207956.0,41.1865,41.2046,41.1501,41.1683,207956.0
2024-05-30 12:30:00,45.3,45.45,45.28,45.44,271174.0,41.1683,41.3046,41.1501,41.2955,271174.0
2024-05-30 13:00:00,45.44,45.51,45.43,45.48,242933.0,41.2955,41.3591,41.2864,41.3319,242933.0
2024-05-30 13:30:00,45.48,45.55,45.46,45.5,206235.0,41.3319,41.3955,41.3137,41.35,206235.0
2024-05-30 14:00:00,45.51,45.52,45.41,45.44,225534.0,41.3591,41.3682,41.2683,41.2955,225534.0
2024-05-30 14:30:00,45.44,45.53,45.41,45.53,247026.0,41.2955,41.3773,41.2683,41.3773,247026.0
2024-05-30 15:00:00,45.53,45.6,45.48,45.48,461575.0,41.3773,41.4409,41.3319,41.3319,461575.0
2024-05-30 15:30:00,45.49,45.51,45.27,45.44,1139454.0,41.341,41.3591,41.141,41.2955,1139454.0
2024-05-31 09:30:00,45.4,45.58,45.32,45.49,596686.0,41.2592,41.4228,41.1865,41.341,596686.0
2024-05-31 10:00:00,45.49,45.65,45.4,45.59,377774.0,41.341,41.4864,41.2592,41.4318,377774.0
2024-05-31 10:30:00,45.59,45.79,45.57,45.71,402481.0,41.4318,41.6136,41.4137,41.5409,402481.0
2024-05-31 11:00:00,45.71,45.75,45.63,45.66,296586.0,41.5409,41.5772,41.4682,41.4955,296586.0
2024-05-31 11:30:00,45.67,45.7,45.59,45.64,251594.0,41.5045,41.5318,41.4318,41.4773,251594.0
2024-05-31 12:00:00,45.64,45.67,45.59,45.65,308825.0,41.4773,41.5045,41.4318,41.4864,308825.0
2024-05-31 12:30:00,45.64,45.65,45.58,45.6,179194.0,41.4773,41.4864,41.4228,41.4409,179194.0
2024-05-31 13:00:00,45.61,45.72,45.6,45.71,228722.0,41.45,41.55,41.4409,41.5409,228722.0
2024-05-31 13:30:00,45.71,45.74,45.68,45.71,268638.0,41.5409,41.5682,41.5136,41.5409,268638.0
2024-05-31 14:00:00,45.71,45.8,45.7,45.78,236120.0,41.5409,41.6227,41.5318,41.6045,236120.0
2024-05-31 14:30:00,45.78,45.86,45.75,45.85,301648.0,41.6045,41.6772,41.5772,41.6681,301648.0
2024-05-31 15:00:00,45.85,46.05,45.81,46.02,899706.0,41.6681,41.8499,41.6318,41.8226,899706.0
2024-05-31 15:30:00,46.01,46.33,45.93,46.26,3385837.0,41.8135,42.1043,41.7408,42.0407,3385837.0
2024-06-03 09:30:00,46.04,46.65,46.02,46.46,909209.0,41.8408,42.3952,41.8226,42.2225,909209.0
2024-06-03 10:00:00,46.46,46.61,46.46,46.54,308794.0,42.2225,42.3588,42.2225,42.2952,308794.0
2024-06-03 10:30:00,46.53,46.58,46.31,46.32,397936.0,42.2861,42.3315,42.0862,42.0953,397936.0
2024-06-03 11:00:00,46.33,46.37,46.2,46.21,281251.0,42.1043,42.1407,41.9862,41.9953,281251.0
2024-06-03 11:30:00,46.2,46.3,46.15,46.26,411286.0,41.9862,42.0771,41.9408,42.0407,411286.0
2024-06-03 12:00:00,46.26,46.39,46.24,46.27,329880.0,42.0407,42.1589,42.0226,42.0498,329880.0
2024-06-03 12:30:00,46.28,46.28,46.13,46.25,661993.0,42.0589,42.0589,41.9226,42.0316,661993.0
2024-06-03 13:00:00,46.25,46.28,46.16,46.21,333458.0,42.0316,42.0589,41.9499,41.9953,333458.0
2024-06-03 13:30:00,46.22,46.24,46.13,46.19,346608.0,42.0044,42.0226,41.9226,41.9771,346608.0
2024-06-03 14:00:00,46.2,46.36,46.19,46.36,265157.0,41.9862,42.1316,41.9771,42.1316,265157.0
2024-06-03 14:30:00,46.36,46.44,46.32,46.44,315794.0,42.1316,42.2043,42.0953,42.2043,315794.0
2024-06-03 15:00:00,46.44,46.49,46.34,46.38,380734.0,42.2043,42.2498,42.1134,42.1498,380734.0
2024-06-03 15:30:00,46.38,46.56,46.34,46.56,1006185.0,42.1498,42.3134,42.1134,42.3134,1006185.0
2024-06-04 09:30:00,46.4,46.66,46.38,46.65,556223.0,42.168,42.4042,42.1498,42.3952,556223.0
2024-06-04 10:00:00,46.65,46.73,46.55,46.71,715579.0,42.3952,42.4679,42.3043,42.4497,715579.0
2024-06-04 10:30:00,46.72,46.73,46.61,46.62,591993.0,42.4588,42.4679,42.3588,42.3679,591993.0
2024-06-04 11:00:00,46.62,46.64,46.53,46.57,335167.0,42.3679,42.3861,42.2861,42.3225,335167.0
2024-06-04 11:30:00,46.57,46.58,46.5,46.52,257203.0,42.3225,42.3315,42.2588,42.277,257203.0
2024-06-04 12:00:00,46.53,46.6,46.49,46.6,269107.0,42.2861,42.3497,42.2498,42.3497,269107.0
2024-06-04 12:30:00,46.6,46.77,46.58,46.73,333071.0,42.3497,42.5042,42.3315,42.4679,333071.0
2024-06-04 13:00:00,46.73,46.81,46.69,46.8,303161.0,42.4679,42.5406,42.4315,42.5315,303161.0
2024-06-04 13:30:00,46.8,46.81,46.73,46.79,385761.0,42.5315,42.5406,42.4679,42.5224,385761.0
2024-06-04 14:00:00,46.78,46.8,46.65,46.76,484122.0,42.5133,42.5315,42.3952,42.4951,484122.0
2024-06-04 14:30:00,46.77,46.78,46.7,46.71,178884.0,42.5042,42.5133,42.4406,42.4497,178884.0
2024-06-04 15:00:00,46.71,46.72,46.61,46.68,367814.0,42.4497,42.4588,42.3588,42.4224,367814.0
2024-06-04 15:30:00,46.68,46.85,46.68,46.83,1199354.0,42.4224,42.5769,42.4224,42.5587,1199354.0
2024-06-05 09:30:00,46.78,46.78,46.38,46.49,698234.0,42.5133,42.5133,42.1498,42.2498,698234.0
2024-06-05 10:00:00,46.48,46.55,46.41,46.41,365341.0,42.2407,42.3043,42.1771,42.1771,365341.0
2024-06-05 10:30:00,46.42,46.55,46.4,46.48,320346.0,42.1861,42.3043,42.168,42.2407,320346.0
2024-06-05 11:00:00,46.48,46.6,46.46,46.58,322536.0,42.2407,42.3497,42.2225,42.3315,322536.0
2024-06-05 11:30:00,46.58,46.61,46.52,46.53,251149.0,42.3315,42.3588,42.277,42.2861,251149.0
2024-06-05 12:00:00,46.52,46.57,46.47,46.56,278922.0,42.277,42.3225,42.2316,42.3134,278922.0
2024-06-05 12:30:00,46.56,46.67,46.56,46.62,367035.0,42.3134,42.4133,42.3134,42.3679,367035.0
2024-06-05 13:00:00,46.63,46.63,46.54,46.62,302949.0,42.377,42.377,42.2952,42.3679,302949.0
2024-06-05 13:30:00,46.63,46.64,46.53,46.59,296523.0,42.377,42.3861,42.2861,42.3406,296523.0
2024-06-05 14:00:00,46.59,46.65,46.57,46.6,245390.0,42.3406,42.3952,42.3225,42.3497,245390.0
2024-06-05 14:30:00,46.6,46.65,46.54,46.55,271284.0,42.3497,42.3952,42.2952,42.3043,271284.0
2024-06-05 15:00:00,46.54,46.62,46.5,46.59,441164.0,42.2952,42.3679,42.2588,42.3406,441164.0
2024-06-05 15:30:00,46.6,46.73,46.6,46.68,895040.0,42.3497,42.4679,42.3497,42.4224,895040.0
2024-06-06 09:30:00,46.67,46.87,46.58,46.8,684832.0,42.4133,42.5951,42.3315,42.5315,684832.0
2024-06-06 10:00:00,46.8,46.81,46.64,46.73,475160.0,42.5315,42.5406,42.3861,42.4679,475160.0
2024-06-06 10:30:00,46.74,47.19,46.61,46.72,2995450.0,42.477,42.8859,42.3588,42.4588,2995450.0
2024-06-06 11:00:00,46.74,46.85,46.7,46.84,349584.0,42.477,42.5769,42.4406,42.5678,349584.0
2024-06-06 11:30:00,46.83,46.99,46.81,46.96,295890.0,42.5587,42.7041,42.5406,42.6769,295890.0
2024-06-06 12:00:00,46.97,46.99,46.84,46.94,256331.0,42.686,42.7041,42.5678,42.6587,256331.0
2024-06-06 12:30:00,46.93,46.97,46.84,46.85,241209.0,42.6496,42.686,42.5678,42.5769,241209.0
2024-06-06 13:00:00,46.85,46.86,46.77,46.84,256552.0,42.5769,42.586,42.5042,42.5678,256552.0
2024-06-06 13:30:00,46.85,46.86,46.8,46.82,185567.0,42.5769,42.586,42.5315,42.5497,185567.0
2024-06-06 14:00:00,46.82,46.82,46.61,46.64,324675.0,42.5497,42.5497,42.3588,42.3861,324675.0
2024-06-06 14:30:00,46.65,46.67,46.58,46.66,249383.0,42.3952,42.4133,42.3315,42.4042,249383.0
2024-06-06 15:00:00,46.66,46.74,46.65,46.73,265315.0,42.4042,42.477,42.3952,42.4679,265315.0
2024-06-06 15:30:00,46.72,46.75,46.61,46.71,911092.0,42.4588,42.486,42.3588,42.4497,911092.0
2024-06-07 09:30:00,46.69,46.89,46.58,46.78,521356.0,42.4315,42.6133,42.3315,42.5133,521356.0
2024-06-07 10:00:00,46.79,46.92,46.75,46.89,337892.0,42.5224,42.6405,42.486,42.6133,337892.0
2024-06-07 10:30:00,46.89,46.99,46.85,46.95,383775.0,42.6133,42.7041,42.5769,42.6678,383775.0
2024-06-07 11:00:00,46.95,46.97,46.89,46.92,263726.0,42.6678,42.686,42.6133,42.6405,263726.0
2024-06-07 11:30:00,46.92,46.94,46.84,46.84,245858.0,42.6405,42.6587,42.5678,42.5678,245858.0
2024-06-07 12:00:00,46.84,46.91,46.79,46.87,194909.0,42.5678,42.6314,42.5224,42.5951,194909.0
2024-06-07 12:30:00,46.87,46.92,46.84,46.91,233564.0,42.5951,42.6405,42.5678,42.6314,233564.0
2024-06-07 13:00:00,46.91,46.99,46.88,46.95,192734.0,42.6314,42.7041,42.6042,42.6678,192734.0
2024-06-07 13:30:00,46.95,46.95,46.81,46.87,192611.0,42.6678,42.6678,42.5406,42.5951,192611.0
2024-06-07 14:00:00,46.86,46.87,46.75,46.83,237533.0,42.586,42.5951,42.486,42.5587,237533.0
2024-06-07 14:30:00,46.82,46.92,46.8,46.86,240212.0,42.5497,42.6405,42.5315,42.586,240212.0
2024-06-07 15:00:00,46.85,46.86,46.79,46.82,192711.0,42.5769,42.586,42.5224,42.5497,192711.0
2024-06-07 15:30:00,46.83,46.85,46.65,46.69,848989.0,42.5587,42.5769,42.3952,42.4315,848989.0
2024-06-10 09:30:00,46.6,46.67,46.24,46.61,938965.0,42.3497,42.4133,42.0226,42.3588,938965.0
2024-06-10 10:00:00,46.62,46.72,46.54,46.55,373797.0,42.3679,42.4588,42.2952,42.3043,373797.0
2024-06-10 10:30:00,46.55,46.55,46.31,46.31,395500.0,42.3043,42.3043,42.0862,42.0862,395500.0
2024-06-10 11:00:00,46.31,46.39,46.25,46.35,437437.0,42.0862,42.1589,42.0316,42.1225,437437.0
2024-06-10 11:30:00,46.36,46.59,46.35,46.58,311342.0,42.1316,42.3406,42.1225,42.3315,311342.0
2024-06-10 12:00:00,46.59,46.6,46.51,46.58,265970.0,42.3406,42.3497,42.2679,42.3315,265970.0
2024-06-10 12:30:00,46.57,46.64,46.56,46.61,244205.0,42.3225,42.3861,42.3134,42.3588,244205.0
2024-06-10 13:00:00,46.61,46.7,46.57,46.67,232976.0,42.3588,42.4406,42.3225,42.4133,232976.0
2024-06-10 13:30:00,46.68,46.75,46.64,46.7,359554.0,42.4224,42.486,42.3861,42.4406,359554.0
2024-06-10 14:00:00,46.7,46.79,46.66,46.73,282268.0,42.4406,42.5224,42.4042,42.4679,282268.0
2024-06-10 14:30:00,46.73,46.77,46.66,46.71,212875.0,42.4679,42.5042,42.4042,42.4497,212875.0
2024-06-10 15:00:00,46.71,46.73,46.58,46.61,322602.0,42.4497,42.4679,42.3315,42.3588,322602.0
2024-06-10 15:30:00,46.62,46.67,46.48,46.5,1293224.0,42.3679,42.4133,42.2407,42.2588,1293224.0
2024-06-11 09:30:00,46.53,46.53,46.21,46.27,730115.0,42.2861,42.2861,41.9953,42.0498,730115.0
2024-06-11 10:00:00,46.28,46.45,46.22,46.39,386529.0,42.0589,42.2134,42.0044,42.1589,386529.0
2024-06-11 10:30:00,46.39,46.52,46.34,46.52,377390.0,42.1589,42.277,42.1134,42.277,377390.0
2024-06-11 11:00:00,46.52,46.56,46.49,46.52,247506.0,42.277,42.3134,42.2498,42.277,247506.0
2024-06-11 11:30:00,46.53,46.59,46.52,46.54,263814.0,42.2861,42.3406,42.277,42.2952,263814.0
2024-06-11 12:00:00,46.54,46.54,46.46,46.47,274043.0,42.2952,42.2952,42.2225,42.2316,274043.0
2024-06-11 12:30:00,46.47,46.52,46.42,46.5,247202.0,42.2316,42.277,42.1861,42.2588,247202.0
2024-06-11 13:00:00,46.5,46.5,46.42,46.43,155272.0,42.2588,42.2588,42.1861,42.1952,155272.0
2024-06-11 13:30:00,46.44,46.52,46.42,46.46,243499.0,42.2043,42.277,42.1861,42.2225,243499.0
2024-06-11 14:00:00,46.46,46.56,46.44,46.53,267596.0,42.2225,42.3134,42.2043,42.2861,267596.0
2024-06-11 14:30:00,46.54,46.54,46.41,46.44,289381.0,42.2952,42.2952,42.1771,42.2043,289381.0
2024-06-11 15:00:00,46.44,46.49,46.39,46.41,439738.0,42.2043,42.2498,42.1589,42.1771,439738.0
2024-06-11 15:30:00,46.41,46.42,46.32,46.4,1131498.0,42.1771,42.1861,42.0953,42.168,1131498.0
2024-06-12 09:30:00,46.54,46.6,45.9,45.97,1223177.0,42.2952,42.3497,41.7136,41.7772,1223177.0
2024-06-12 10:00:00,45.96,46.22,45.93,46.2,452600.0,41.7681,42.0044,41.7408,41.9862,452600.0
2024-06-12 10:30:00,46.19,46.37,46.16,46.18,457272.0,41.9771,42.1407,41.9499,41.968,457272.0
2024-06-12 11:00:00,46.17,46.27,46.16,46.18,438060.0,41.9589,42.0498,41.9499,41.968,438060.0
2024-06-12 11:30:00,46.18,46.19,46.02,46.18,374385.0,41.968,41.9771,41.8226,41.968,374385.0
2024-06-12 12:00:00,46.18,46.22,46.14,46.19,320433.0,41.968,42.0044,41.9317,41.9771,320433.0
2024-06-12 12:30:00,46.2,46.24,46.18,46.22,231132.0,41.9862,42.0226,41.968,42.0044,231132.0
2024-06-12 13:00:00,46.22,46.24,46.18,46.22,223891.0,42.0044,42.0226,41.968,42.0044,223891.0
2024-06-12 13:30:00,46.22,46.22,45.93,45.94,461341.0,42.0044,42.0044,41.7408,41.7499,461341.0
2024-06-12 14:00:00,45.93,45.93,45.71,45.86,779040.0,41.7408,41.7408,41.5409,41.6772,779040.0
2024-06-12 14:30:00,45.86,45.91,45.73,45.82,538904.0,41.6772,41.7227,41.5591,41.6409,538904.0
2024-06-12 15:00:00,45.82,46.0,45.78,45.8,474872.0,41.6409,41.8044,41.6045,41.6227,474872.0
2024-06-12 15:30:00,45.81,45.96,45.78,45.86,1567369.0,41.6318,41.7681,41.6045,41.6772,1567369.0
2024-06-13 09:30:00,45.85,45.87,45.57,45.68,915049.0,41.6681,41.6863,41.4137,41.5136,915049.0
2024-06-13 10:00:00,45.68,45.73,45.59,45.62,575430.0,41.5136,41.5591,41.4318,41.4591,575430.0
2024-06-13 10:30:00,45.62,45.77,45.53,45.76,459505.0,41.4591,41.5954,41.3773,41.5863,459505.0
2024-06-13 11:00:00,45.76,45.86,45.72,45.85,419209.0,41.5863,41.6772,41.55,41.6681,419209.0
2024-06-13 11:30:00,45.85,45.92,45.83,45.91,330500.0,41.6681,41.7317,41.65,41.7227,330500.0
2024-06-13 12:00:00,45.91,45.91,45.8,45.82,254358.0,41.7227,41.7227,41.6227,41.6409,254358.0
2024-06-13 12:30:00,45.82,45.95,45.8,45.89,363337.0,41.6409,41.759,41.6227,41.7045,363337.0
2024-06-13 13:00:00,45.9,45.96,45.89,45.95,297965.0,41.7136,41.7681,41.7045,41.759,297965.0
2024-06-13 13:30:00,45.95,46.0,45.91,45.93,469810.0,41.759,41.8044,41.7227,41.7408,469810.0
2024-06-13 14:00:00,45.94,46.07,45.87,45.91,384000.0,41.7499,41.8681,41.6863,41.7227,384000.0
2024-06-13 14:30:00,45.92,45.98,45.87,45.88,335751.0,41.7317,41.7863,41.6863,41.6954,335751.0
2024-06-13 15:00:00,45.88,45.94,45.83,45.84,447882.0,41.6954,41.7499,41.65,41.659,447882.0
2024-06-13 15:30:00,45.84,45.85,45.74,45.74,1436698.0,41.659,41.6681,41.5682,41.5682,1436698.0
2024-06-14 09:30:00,44.49,44.55,43.84,44.01,1922040.0,41.3262,41.3819,40.7224,40.8803,1922040.0
2024-06-14 10:00:00,44.01,44.03,43.86,43.95,768862.0,40.8803,40.8989,40.741,40.8246,768862.0
2024-06-14 10:30:00,43.96,44.05,43.83,43.99,688607.0,40.8339,40.9175,40.7131,40.8618,688607.0
2024-06-14 11:00:00,44.0,44.07,43.89,44.05,411940.0,40.871,40.9361,40.7689,40.9175,411940.0
2024-06-14 11:30:00,44.05,44.24,44.02,44.22,590808.0,40.9175,41.094,40.8896,41.0754,590808.0
2024-06-14 12:00:00,44.22,44.29,44.18,44.22,412210.0,41.0754,41.1404,41.0382,41.0754,412210.0
2024-06-14 12:30:00,44.22,44.33,44.18,44.33,211049.0,41.0754,41.1776,41.0382,41.1776,211049.0
2024-06-14 13:00:00,44.32,44.36,44.21,44.27,261958.0,41.1683,41.2054,41.0661,41.1218,261958.0
2024-06-14 13:30:00,44.27,44.28,44.18,44.23,234975.0,41.1218,41.1311,41.0382,41.0847,234975.0
2024-06-14 14:00:00,44.22,44.33,44.21,44.3,251278.0,41.0754,41.1776,41.0661,41.1497,251278.0
2024-06-14 14:30:00,44.3,44.33,44.25,44.32,300727.0,41.1497,41.1776,41.1033,41.1683,300727.0
2024-06-14 15:00:00,44.31,44.37,44.29,44.32,347951.0,41.159,41.2147,41.1404,41.1683,347951.0
2024-06-14 15:30:00,44.31,44.37,44.24,44.33,981134.0,41.159,41.2147,41.094,41.1776,981134.0
2024-06-17 09:30:00,44.22,44.28,43.92,44.15,954227.0,41.0754,41.1311,40.7967,41.0104,954227.0
2024-06-17 10:00:00,44.16,44.24,44.07,44.2,448364.0,41.0197,41.094,40.9361,41.0568,448364.0
2024-06-17 10:30:00,44.21,44.36,44.18,44.36,375826.0,41.0661,41.2054,41.0382,41.2054,375826.0
2024-06-17 11:00:00,44.35,44.46,44.32,44.41,299886.0,41.1962,41.2983,41.1683,41.2519,299886.0
2024-06-17 11:30:00,44.41,44.44,44.35,44.43,250784.0,41.2519,41.2798,41.1962,41.2705,250784.0
2024-06-17 12:00:00,44.42,44.57,44.41,44.56,215352.0,41.2612,41.4005,41.2519,41.3912,215352.0
2024-06-17 12:30:00,44.57,44.58,44.48,44.52,206068.0,41.4005,41.4098,41.3169,41.3541,206068.0
2024-06-17 13:00:00,44.52,44.56,44.48,44.55,241423.0,41.3541,41.3912,41.3169,41.3819,241423.0
2024-06-17 13:30:00,44.56,44.6,44.47,44.47,243098.0,41.3912,41.4284,41.3076,41.3076,243098.0
2024-06-17 14:00:00,44.48,44.69,44.47,44.64,277396.0,41.3169,41.512,41.3076,41.4655,277396.0
2024-06-17 14:30:00,44.65,44.72,44.57,44.61,313978.0,41.4748,41.5398,41.4005,41.4377,313978.0
2024-06-17 15:00:00,44.61,44.64,44.59,44.59,341695.0,41.4377,41.4655,41.4191,41.4191,341695.0
2024-06-17 15:30:00,44.59,44.71,44.57,44.7,1080599.0,41.4191,41.5306,41.4005,41.5213,1080599.0
2024-06-18 09:30:00,44.63,44.75,44.41,44.69,593432.0,41.4562,41.5677,41.2519,41.512,593432.0
2024-06-18 10:00:00,44.69,44.74,44.47,44.61,404074.0,41.512,41.5584,41.3076,41.4377,404074.0
2024-06-18 10:30:00,44.61,44.66,44.51,44.56,645516.0,41.4377,41.4841,41.3448,41.3912,645516.0
2024-06-18 11:00:00,44.55,44.71,44.49,44.62,357165.0,41.3819,41.5306,41.3262,41.447,357165.0
2024-06-18 11:30:00,44.63,44.71,44.6,44.71,235315.0,41.4562,41.5306,41.4284,41.5306,235315.0
2024-06-18 12:00:00,44.71,44.78,44.65,44.66,392659.0,41.5306,41.5956,41.4748,41.4841,392659.0
2024-06-18 12:30:00,44.65,44.78,44.62,44.76,240339.0,41.4748,41.5956,41.447,41.577,240339.0
2024-06-18 13:00:00,44.76,44.81,44.74,44.79,177757.0,41.577,41.6234,41.5584,41.6049,177757.0
2024-06-18 13:30:00,44.79,44.84,44.77,44.81,170183.0,41.6049,41.6513,41.5863,41.6234,170183.0
2024-06-18 14:00:00,44.81,44.81,44.71,44.77,249190.0,41.6234,41.6234,41.5306,41.5863,249190.0
2024-06-18 14:30:00,44.77,44.83,44.74,44.82,159913.0,41.5863,41.642,41.5584,41.6327,159913.0
2024-06-18 15:00:00,44.82,44.83,44.73,44.75,202922.0,41.6327,41.642,41.5491,41.5677,202922.0
2024-06-18 15:30:00,44.74,44.89,44.72,44.81,1909356.0,41.5584,41.6978,41.5398,41.6234,1909356.0
2024-06-20 09:30:00,44.65,45.03,44.53,44.94,779820.0,41.4748,41.8278,41.3634,41.7442,779820.0
2024-06-20 10:00:00,44.94,45.17,44.92,45.05,600960.0,41.7442,41.9578,41.7256,41.8464,600960.0
2024-06-20 10:30:00,45.05,45.07,44.88,44.91,429991.0,41.8464,41.865,41.6885,41.7163,429991.0
2024-06-20 11:00:00,44.91,45.02,44.9,44.98,288005.0,41.7163,41.8185,41.707,41.7814,288005.0
2024-06-20 11:30:00,44.97,45.12,44.94,45.12,317659.0,41.7721,41.9114,41.7442,41.9114,317659.0
2024-06-20 12:00:00,45.12,45.3,45.07,45.28,333375.0,41.9114,42.0786,41.865,42.06,333375.0
2024-06-20 12:30:00,45.28,45.37,45.25,45.3,377400.0,42.06,42.1436,42.0322,42.0786,377400.0
2024-06-20 13:00:00,45.3,45.36,45.26,45.33,231549.0,42.0786,42.1343,42.0414,42.1065,231549.0
2024-06-20 13:30:00,45.33,45.44,45.32,45.41,301250.0,42.1065,42.2086,42.0972,42.1808,301250.0
2024-06-20 14:00:00,45.41,45.52,45.37,45.51,501881.0,42.1808,42.283,42.1436,42.2737,501881.0
2024-06-20 14:30:00,45.5,45.54,45.45,45.54,423393.0,42.2644,42.3015,42.2179,42.3015,423393.0
2024-06-20 15:00:00,45.54,45.55,45.45,45.46,560167.0,42.3015,42.3108,42.2179,42.2272,560167.0
2024-06-20 15:30:00,45.47,45.47,45.36,45.44,1228164.0,42.2365,42.2365,42.1343,42.2086,1228164.0
2024-06-21 09:30:00,45.6,45.97,45.49,45.89,2524438.0,42.3573,42.701,42.2551,42.6266,2524438.0
2024-06-21 10:00:00,45.89,45.95,45.76,45.85,432531.0,42.6266,42.6824,42.5059,42.5895,432531.0
2024-06-21 10:30:00,45.85,45.99,45.66,45.69,1067261.0,42.5895,42.7195,42.413,42.4409,1067261.0
2024-06-21 11:00:00,45.69,45.69,45.52,45.54,349283.0,42.4409,42.4409,42.283,42.3015,349283.0
2024-06-21 11:30:00,45.54,45.63,45.44,45.54,285932.0,42.3015,42.3851,42.2086,42.3015,285932.0
2024-06-21 12:00:00,45.54,45.69,45.52,45.66,373497.0,42.3015,42.4409,42.283,42.413,373497.0
2024-06-21 12:30:00,45.67,45.83,45.67,45.78,242743.0,42.4223,42.5709,42.4223,42.5245,242743.0
2024-06-21 13:00:00,45.78,45.86,45.77,45.8,245188.0,42.5245,42.5988,42.5152,42.543,245188.0
2024-06-21 13:30:00,45.79,45.82,45.69,45.72,324371.0,42.5338,42.5616,42.4409,42.4687,324371.0
2024-06-21 14:00:00,45.72,45.73,45.67,45.72,277865.0,42.4687,42.478,42.4223,42.4687,277865.0
2024-06-21 14:30:00,45.71,45.8,45.71,45.79,250501.0,42.4594,42.543,42.4594,42.5338,250501.0
2024-06-21 15:00:00,45.79,45.84,45.75,45.77,325952.0,42.5338,42.5802,42.4966,42.5152,325952.0
2024-06-21 15:30:00,45.77,45.79,45.61,45.73,1628639.0,42.5152,42.5338,42.3666,42.478,1628639.0
2024-06-24 09:30:00,45.99,46.19,45.85,46.16,753089.0,42.7195,42.9053,42.5895,42.8774,753089.0
2024-06-24 10:00:00,46.16,46.31,46.1,46.22,773702.0,42.8774,43.0168,42.8217,42.9332,773702.0
2024-06-24 10:30:00,46.22,46.37,46.17,46.28,553666.0,42.9332,43.0725,42.8867,42.9889,553666.0
2024-06-24 11:00:00,46.28,46.3,46.18,46.28,295891.0,42.9889,43.0075,42.896,42.9889,295891.0
2024-06-24 11:30:00,46.28,46.34,46.24,46.27,269678.0,42.9889,43.0446,42.9518,42.9796,269678.0
2024-06-24 12:00:00,46.27,46.42,46.25,46.4,405682.0,42.9796,43.119,42.961,43.1004,405682.0
2024-06-24 12:30:00,46.39,46.45,46.34,46.37,371954.0,43.0911,43.1468,43.0446,43.0725,371954.0
2024-06-24 13:00:00,46.37,46.37,46.19,46.2,302190.0,43.0725,43.0725,42.9053,42.9146,302190.0
2024-06-24 13:30:00,46.19,46.21,46.11,46.2,287645.0,42.9053,42.9239,42.831,42.9146,287645.0
2024-06-24 14:00:00,46.2,46.35,46.2,46.31,341519.0,42.9146,43.0539,42.9146,43.0168,341519.0
2024-06-24 14:30:00,46.32,46.37,46.3,46.33,333144.0,43.0261,43.0725,43.0075,43.0354,333144.0
2024-06-24 15:00:00,46.32,46.41,46.29,46.39,437464.0,43.0261,43.1097,42.9982,43.0911,437464.0
2024-06-24 15:30:00,46.41,46.59,46.39,46.44,1464721.0,43.1097,43.2769,43.0911,43.1375,1464721.0
2024-06-25 09:30:00,46.49,46.52,46.27,46.39,565878.0,43.184,43.2118,42.9796,43.0911,565878.0
2024-06-25 10:00:00,46.39,46.57,46.37,46.5,439699.0,43.0911,43.2583,43.0725,43.1933,439699.0
2024-06-25 10:30:00,46.5,46.54,46.47,46.54,233502.0,43.1933,43.2304,43.1654,43.2304,233502.0
2024-06-25 11:00:00,46.53,46.53,46.43,46.5,359564.0,43.2211,43.2211,43.1282,43.1933,359564.0
2024-06-25 11:30:00,46.5,46.5,46.35,46.37,365964.0,43.1933,43.1933,43.0539,43.0725,365964.0
2024-06-25 12:00:00,46.37,46.39,46.29,46.36,343993.0,43.0725,43.0911,42.9982,43.0632,343993.0
2024-06-25 12:30:00,46.36,46.4,46.27,46.4,259770.0,43.0632,43.1004,42.9796,43.1004,259770.0
2024-06-25 13:00:00,46.4,46.42,46.32,46.41,385328.0,43.1004,43.119,43.0261,43.1097,385328.0
2024-06-25 13:30:00,46.41,46.46,46.39,46.43,258621.0,43.1097,43.1561,43.0911,43.1282,258621.0
2024-06-25 14:00:00,46.44,46.48,46.38,46.48,231260.0,43.1375,43.1747,43.0818,43.1747,231260.0
2024-06-25 14:30:00,46.47,46.52,46.47,46.5,221964.0,43.1654,43.2118,43.1654,43.1933,221964.0
2024-06-25 15:00:00,46.5,46.58,46.48,46.55,448499.0,43.1933,43.2676,43.1747,43.2397,448499.0
2024-06-25 15:30:00,46.55,46.59,46.41,46.43,1261863.0,43.2397,43.2769,43.1097,43.1282,1261863.0
2024-06-26 09:30:00,46.2,46.43,46.18,46.4,604532.0,42.9146,43.1282,42.896,43.1004,604532.0
2024-06-26 10:00:00,46.39,46.54,46.34,46.52,459827.0,43.0911,43.2304,43.0446,43.2118,459827.0
2024-06-26 10:30:00,46.51,46.53,46.45,46.48,265811.0,43.2026,43.2211,43.1468,43.1747,265811.0
2024-06-26 11:00:00,46.48,46.49,46.41,46.46,310777.0,43.1747,43.184,43.1097,43.1561,310777.0
2024-06-26 11:30:00,46.46,46.54,46.46,46.51,205046.0,43.1561,43.2304,43.1561,43.2026,205046.0
2024-06-26 12:00:00,46.51,46.56,46.46,46.47,188070.0,43.2026,43.249,43.1561,43.1654,188070.0
2024-06-26 12:30:00,46.47,46.49,46.42,46.45,199446.0,43.1654,43.184,43.119,43.1468,199446.0
2024-06-26 13:00:00,46.44,46.45,46.27,46.28,271447.0,43.1375,43.1468,42.9796,42.9889,271447.0
2024-06-26 13:30:00,46.28,46.37,46.27,46.33,234258.0,42.9889,43.0725,42.9796,43.0354,234258.0
2024-06-26 14:00:00,46.33,46.4,46.32,46.36,154096.0,43.0354,43.1004,43.0261,43.0632,154096.0
2024-06-26 14:30:00,46.35,46.4,46.34,46.38,215062.0,43.0539,43.1004,43.0446,43.0818,215062.0
2024-06-26 15:00:00,46.39,46.41,46.34,46.35,360718.0,43.0911,43.1097,43.0446,43.0539,360718.0
2024-06-26 15:30:00,46.35,46.47,46.29,46.36,1263197.0,43.0539,43.1654,42.9982,43.0632,1263197.0
2024-06-27 09:30:00,46.32,46.4,45.7,45.71,833809.0,43.0261,43.1004,42.4502,42.4594,833809.0
2024-06-27 10:00:00,45.72,45.76,45.57,45.62,552013.0,42.4687,42.5059,42.3294,42.3758,552013.0
2024-06-27 10:30:00,45.62,45.62,45.47,45.5,489385.0,42.3758,42.3758,42.2365,42.2644,489385.0
2024-06-27 11:00:00,45.5,45.52,45.43,45.5,342742.0,42.2644,42.283,42.1994,42.2644,342742.0
2024-06-27 11:30:00,45.5,45.64,45.49,45.59,294844.0,42.2644,42.3944,42.2551,42.348,294844.0
2024-06-27 12:00:00,45.59,45.6,45.46,45.47,246970.0,42.348,42.3573,42.2272,42.2365,246970.0
2024-06-27 12:30:00,45.48,45.49,45.33,45.37,222911.0,42.2458,42.2551,42.1065,42.1436,222911.0
2024-06-27 13:00:00,45.37,45.43,45.33,45.39,214158.0,42.1436,42.1994,42.1065,42.1622,214158.0
2024-06-27 13:30:00,45.39,45.41,45.31,45.32,228526.0,42.1622,42.1808,42.0879,42.0972,228526.0
2024-06-27 14:00:00,45.32,45.32,45.18,45.21,340116.0,42.0972,42.0972,41.9671,41.995,340116.0
2024-06-27 14:30:00,45.21,45.26,45.17,45.23,263830.0,41.995,42.0414,41.9578,42.0136,263830.0
2024-06-27 15:00:00,45.23,45.35,45.23,45.31,369608.0,42.0136,42.125,42.0136,42.0879,369608.0
2024-06-27 15:30:00,45.31,45.47,45.27,45.47,1032247.0,42.0879,42.2365,42.0507,42.2365,1032247.0
2024-06-28 09:30:00,45.5,45.53,45.27,45.46,532139.0,42.2644,42.2922,42.0507,42.2272,532139.0
2024-06-28 10:00:00,45.46,45.58,45.43,45.58,331075.0,42.2272,42.3387,42.1994,42.3387,331075.0
2024-06-28 10:30:00,45.58,45.62,45.47,45.56,368052.0,42.3387,42.3758,42.2365,42.3201,368052.0
2024-06-28 11:00:00,45.55,45.56,45.48,45.53,219130.0,42.3108,42.3201,42.2458,42.2922,219130.0
2024-06-28 11:30:00,45.53,45.6,45.44,45.46,152425.0,42.2922,42.3573,42.2086,42.2272,152425.0
2024-06-28 12:00:00,45.46,45.5,45.41,45.48,148038.0,42.2272,42.2644,42.1808,42.2458,148038.0
2024-06-28 12:30:00,45.49,45.54,45.47,45.5,261272.0,42.2551,42.3015,42.2365,42.2644,261272.0
2024-06-28 13:00:00,45.5,45.52,45.45,45.48,195388.0,42.2644,42.283,42.2179,42.2458,195388.0
2024-06-28 13:30:00,45.48,45.53,45.45,45.52,301938.0,42.2458,42.2922,42.2179,42.283,301938.0
2024-06-28 14:00:00,45.52,45.55,45.47,45.51,219115.0,42.283,42.3108,42.2365,42.2737,219115.0
2024-06-28 14:30:00,45.51,45.52,45.42,45.45,231560.0,42.2737,42.283,42.1901,42.2179,231560.0
2024-06-28 15:00:00,45.45,45.45,45.4,45.42,248226.0,42.2179,42.2179,42.1715,42.1901,248226.0
2024-06-28 15:30:00,45.43,45.57,45.37,45.56,1034025.0,42.1994,42.3294,42.1436,42.3201,1034025.0
2024-07-01 09:30:00,45.9,46.42,45.81,46.23,658316.0,42.6359,43.119,42.5523,42.9425,658316.0
2024-07-01 10:00:00,46.24,46.34,46.04,46.05,368592.0,42.9518,43.0446,42.766,42.7753,368592.0
2024-07-01 10:30:00,46.05,46.16,45.97,46.02,419845.0,42.7753,42.8774,42.701,42.7474,419845.0
2024-07-01 11:00:00,46.02,46.05,45.88,45.92,215328.0,42.7474,42.7753,42.6174,42.6545,215328.0
2024-07-01 11:30:00,45.93,46.05,45.92,45.98,205201.0,42.6638,42.7753,42.6545,42.7102,205201.0
2024-07-01 12:00:00,45.98,46.01,45.85,45.94,274899.0,42.7102,42.7381,42.5895,42.6731,274899.0
2024-07-01 12:30:00,45.95,45.95,45.85,45.91,169500.0,42.6824,42.6824,42.5895,42.6452,169500.0
2024-07-01 13:00:00,45.91,46.05,45.89,46.0,196469.0,42.6452,42.7753,42.6266,42.7288,196469.0
2024-07-01 13:30:00,45.99,46.02,45.91,45.93,224841.0,42.7195,42.7474,42.6452,42.6638,224841.0
2024-07-01 14:00:00,45.93,45.93,45.81,45.91,282289.0,42.6638,42.6638,42.5523,42.6452,282289.0
2024-07-01 14:30:00,45.91,45.91,45.75,45.84,315068.0,42.6452,42.6452,42.4966,42.5802,315068.0
2024-07-01 15:00:00,45.84,45.99,45.84,45.91,414554.0,42.5802,42.7195,42.5802,42.6452,414554.0
2024-07-01 15:30:00,45.91,46.1,45.9,46.02,1197044.0,42.6452,42.8217,42.6359,42.7474,1197044.0
2024-07-02 09:30:00,46.0,46.14,45.95,45.97,421300.0,42.7288,42.8589,42.6824,42.701,421300.0
2024-07-02 10:00:00,45.98,46.0,45.91,45.93,232113.0,42.7102,42.7288,42.6452,42.6638,232113.0
2024-07-02 10:30:00,45.93,45.96,45.81,45.96,387185.0,42.6638,42.6917,42.5523,42.6917,387185.0
2024-07-02 11:00:00,45.96,46.04,45.93,46.04,230035.0,42.6917,42.766,42.6638,42.766,230035.0
2024-07-02 11:30:00,46.04,46.11,45.99,46.09,219262.0,42.766,42.831,42.7195,42.8124,219262.0
2024-07-02 12:00:00,46.09,46.1,46.02,46.07,184605.0,42.8124,42.8217,42.7474,42.7938,184605.0
2024-07-02 12:30:00,46.06,46.09,46.03,46.05,155114.0,42.7846,42.8124,42.7567,42.7753,155114.0
2024-07-02 13:00:00,46.05,46.09,46.01,46.03,136153.0,42.7753,42.8124,42.7381,42.7567,136153.0
2024-07-02 13:30:00,46.03,46.07,45.93,45.94,297456.0,42.7567,42.7938,42.6638,42.6731,297456.0
2024-07-02 14:00:00,45.94,45.96,45.91,45.94,153531.0,42.6731,42.6917,42.6452,42.6731,153531.0
2024-07-02 14:30:00,45.94,45.96,45.76,45.8,272753.0,42.6731,42.6917,42.5059,42.543,272753.0
2024-07-02 15:00:00,45.8,45.9,45.79,45.88,244941.0,42.543,42.6359,42.5338,42.6174,244941.0
2024-07-02 15:30:00,45.89,46.08,45.86,46.07,637574.0,42.6266,42.8031,42.5988,42.7938,637574.0
2024-07-03 09:30:00,46.05,46.14,45.81,45.86,366990.0,42.7753,42.8589,42.5523,42.5988,366990.0
2024-07-03 10:00:00,45.86,45.96,45.82,45.9,271638.0,42.5988,42.6917,42.5616,42.6359,271638.0
2024-07-03 10:30:00,45.89,45.95,45.81,45.83,340220.0,42.6266,42.6824,42.5523,42.5709,340220.0
2024-07-03 11:00:00,45.83,45.92,45.78,45.78,224958.0,42.5709,42.6545,42.5245,42.5245,224958.0
2024-07-03 11:30:00,45.78,45.85,45.77,45.8,272441.0,42.5245,42.5895,42.5152,42.543,272441.0
2024-07-03 12:00:00,45.8,45.87,45.78,45.79,243851.0,42.543,42.6081,42.5245,42.5338,243851.0
2024-07-03 12:30:00,45.79,45.98,45.73,45.93,655220.0,42.5338,42.7102,42.478,42.6638,655220.0
2024-07-05 09:30:00,45.89,45.93,45.76,45.84,395385.0,42.6266,42.6638,42.5059,42.5802,395385.0
2024-07-05 10:00:00,45.84,46.0,45.78,45.88,264380.0,42.5802,42.7288,42.5245,42.6174,264380.0
2024-07-05 10:30:00,45.88,45.9,45.82,45.84,211420.0,42.6174,42.6359,42.5616,42.5802,211420.0
2024-07-05 11:00:00,45.83,45.89,45.8,45.8,255654.0,42.5709,42.6266,42.543,42.543,255654.0
2024-07-05 11:30:00,45.81,45.97,45.78,45.89,193529.0,42.5523,42.701,42.5245,42.6266,193529.0
2024-07-05 12:00:00,45.89,45.89,45.77,45.79,168937.0,42.6266,42.6266,42.5152,42.5338,168937.0
2024-07-05 12:30:00,45.79,45.82,45.76,45.79,180970.0,42.5338,42.5616,42.5059,42.5338,180970.0
2024-07-05 13:00:00,45.8,45.9,45.79,45.84,141544.0,42.543,42.6359,42.5338,42.5802,141544.0
2024-07-05 13:30:00,45.84,45.88,45.8,45.8,192030.0,42.5802,42.6174,42.543,42.543,192030.0
2024-07-05 14:00:00,45.8,45.87,45.78,45.86,173294.0,42.543,42.6081,42.5245,42.5988,173294.0
2024-07-05 14:30:00,45.86,45.99,45.85,45.95,269353.0,42.5988,42.7195,42.5895,42.6824,269353.0
2024-07-05 15:00:00,45.95,45.98,45.92,45.96,222697.0,42.6824,42.7102,42.6545,42.6917,222697.0
2024-07-05 15:30:00,45.96,46.1,45.95,46.1,1057671.0,42.6917,42.8217,42.6824,42.8217,1057671.0
2024-07-08 09:30:00,46.1,46.33,46.08,46.32,399025.0,42.8217,43.0354,42.8031,43.0261,399025.0
2024-07-08 10:00:00,46.32,46.37,46.06,46.1,509723.0,43.0261,43.0725,42.7846,42.8217,509723.0
2024-07-08 10:30:00,46.09,46.13,46.07,46.09,195064.0,42.8124,42.8496,42.7938,42.8124,195064.0
2024-07-08 11:00:00,46.09,46.1,45.87,45.88,219600.0,42.8124,42.8217,42.6081,42.6174,219600.0
2024-07-08 11:30:00,45.88,45.98,45.88,45.93,159447.0,42.6174,42.7102,42.6174,42.6638,159447.0
2024-07-08 12:00:00,45.93,46.01,45.91,45.98,187952.0,42.6638,42.7381,42.6452,42.7102,187952.0
2024-07-08 12:30:00,45.98,46.01,45.96,45.99,168771.0,42.7102,42.7381,42.6917,42.7195,168771.0
2024-07-08 13:00:00,45.98,46.03,45.92,46.01,208422.0,42.7102,42.7567,42.6545,42.7381,208422.0
2024-07-08 13:30:00,46.01,46.02,45.97,45.99,134322.0,42.7381,42.7474,42.701,42.7195,134322.0
2024-07-08 14:00:00,46.0,46.04,45.98,46.0,133966.0,42.7288,42.766,42.7102,42.7288,133966.0
2024-07-08 14:30:00,45.99,46.02,45.96,45.99,185013.0,42.7195,42.7474,42.6917,42.7195,185013.0
2024-07-08 15:00:00,45.98,46.01,45.96,46.01,148166.0,42.7102,42.7381,42.6917,42.7381,148166.0
2024-07-08 15:30:00,46.01,46.04,45.93,46.02,710476.0,42.7381,42.766,42.6638,42.7474,710476.0
2024-07-09 09:30:00,46.03,46.33,46.02,46.32,599710.0,42.7567,43.0354,42.7474,43.0261,599710.0
2024-07-09 10:00:00,46.32,46.48,46.29,46.43,645073.0,43.0261,43.1747,42.9982,43.1282,645073.0
2024-07-09 10:30:00,46.43,46.73,46.43,46.73,930567.0,43.1282,43.4069,43.1282,43.4069,930567.0
2024-07-09 11:00:00,46.73,46.79,46.69,46.73,612568.0,43.4069,43.4626,43.3698,43.4069,612568.0
2024-07-09 11:30:00,46.73,46.83,46.68,46.83,572105.0,43.4069,43.4998,43.3605,43.4998,572105.0
2024-07-09 12:00:00,46.83,46.91,46.76,46.9,518631.0,43.4998,43.5741,43.4348,43.5648,518631.0
2024-07-09 12:30:00,46.9,46.99,46.87,46.98,457078.0,43.5648,43.6484,43.537,43.6391,457078.0
2024-07-09 13:00:00,46.98,46.99,46.88,46.89,329319.0,43.6391,43.6484,43.5462,43.5555,329319.0
2024-07-09 13:30:00,46.89,46.91,46.76,46.82,381126.0,43.5555,43.5741,43.4348,43.4905,381126.0
2024-07-09 14:00:00,46.82,46.9,46.81,46.82,372665.0,43.4905,43.5648,43.4812,43.4905,372665.0
2024-07-09 14:30:00,46.82,46.87,46.69,46.71,382587.0,43.4905,43.537,43.3698,43.3883,382587.0
2024-07-09 15:00:00,46.7,46.82,46.7,46.82,322020.0,43.379,43.4905,43.379,43.4905,322020.0
2024-07-09 15:30:00,46.82,46.84,46.65,46.72,926068.0,43.4905,43.5091,43.3326,43.3976,926068.0
2024-07-10 09:30:00,46.87,47.21,46.55,46.58,2052121.0,43.537,43.8528,43.2397,43.2676,2052121.0
2024-07-10 10:00:00,46.58,46.84,46.54,46.8,587990.0,43.2676,43.5091,43.2304,43.4719,587990.0
2024-07-10 10:30:00,46.8,46.84,46.71,46.77,364115.0,43.4719,43.5091,43.3883,43.4441,364115.0
2024-07-10 11:00:00,46.78,46.8,46.68,46.77,393573.0,43.4534,43.4719,43.3605,43.4441,393573.0
2024-07-10 11:30:00,46.77,46.81,46.72,46.8,422125.0,43.4441,43.4812,43.3976,43.4719,422125.0
2024-07-10 12:00:00,46.8,46.8,46.71,46.75,358924.0,43.4719,43.4719,43.3883,43.4255,358924.0
2024-07-10 12:30:00,46.75,46.91,46.73,46.86,421676.0,43.4255,43.5741,43.4069,43.5277,421676.0
2024-07-10 13:00:00,46.85,46.86,46.68,46.71,343963.0,43.5184,43.5277,43.3605,43.3883,343963.0
2024-07-10 13:30:00,46.7,46.72,46.65,46.67,367676.0,43.379,43.3976,43.3326,43.3512,367676.0
2024-07-10 14:00:00,46.68,46.68,46.61,46.65,301941.0,43.3605,43.3605,43.2954,43.3326,301941.0
2024-07-10 14:30:00,46.65,46.7,46.64,46.69,265520.0,43.3326,43.379,43.3233,43.3698,265520.0
2024-07-10 15:00:00,46.69,46.79,46.68,46.77,352046.0,43.3698,43.4626,43.3605,43.4441,352046.0
2024-07-10 15:30:00,46.77,46.98,46.71,46.92,1196285.0,43.4441,43.6391,43.3883,43.5834,1196285.0
2024-07-11 09:30:00,46.83,46.92,46.6,46.8,610644.0,43.4998,43.5834,43.2862,43.4719,610644.0
2024-07-11 10:00:00,46.8,46.86,46.75,46.77,394614.0,43.4719,43.5277,43.4255,43.4441,394614.0
2024-07-11 10:30:00,46.77,46.8,46.62,46.8,469918.0,43.4441,43.4719,43.3047,43.4719,469918.0
2024-07-11 11:00:00,46.8,46.89,46.72,46.89,354515.0,43.4719,43.5555,43.3976,43.5555,354515.0
2024-07-11 11:30:00,46.89,46.99,46.88,46.98,315304.0,43.5555,43.6484,43.5462,43.6391,315304.0
2024-07-11 12:00:00,46.98,47.03,46.92,47.03,263386.0,43.6391,43.6856,43.5834,43.6856,263386.0
2024-07-11 12:30:00,47.02,47.1,47.0,47.09,187158.0,43.6763,43.7506,43.6577,43.7413,187158.0
2024-07-11 13:00:00,47.09,47.14,46.98,46.98,375791.0,43.7413,43.7878,43.6391,43.6391,375791.0
2024-07-11 13:30:00,46.98,47.08,46.95,47.02,310596.0,43.6391,43.732,43.6113,43.6763,310596.0
2024-07-11 14:00:00,47.03,47.08,47.0,47.03,219308.0,43.6856,43.732,43.6577,43.6856,219308.0
2024-07-11 14:30:00,47.02,47.08,46.92,46.92,742656.0,43.6763,43.732,43.5834,43.5834,742656.0
2024-07-11 15:00:00,46.93,46.99,46.89,46.97,378588.0,43.5927,43.6484,43.5555,43.6298,378588.0
2024-07-11 15:30:00,46.97,47.13,46.87,47.09,945082.0,43.6298,43.7785,43.537,43.7413,945082.0
2024-07-12 09:30:00,47.2,47.43,47.11,47.25,609625.0,43.8435,44.0571,43.7599,43.8899,609625.0
2024-07-12 10:00:00,47.26,47.34,47.18,47.3,340498.0,43.8992,43.9735,43.8249,43.9364,340498.0
2024-07-12 10:30:00,47.31,47.46,47.26,47.45,378605.0,43.9457,44.085,43.8992,44.0757,378605.0
2024-07-12 11:00:00,47.45,47.57,47.44,47.52,419512.0,44.0757,44.1872,44.0664,44.1407,419512.0
2024-07-12 11:30:00,47.52,47.59,47.46,47.58,193427.0,44.1407,44.2058,44.085,44.1965,193427.0
2024-07-12 12:00:00,47.58,47.7,47.55,47.68,273757.0,44.1965,44.3079,44.1686,44.2894,273757.0
2024-07-12 12:30:00,47.68,47.77,47.65,47.72,367909.0,44.2894,44.373,44.2615,44.3265,367909.0
2024-07-12 13:00:00,47.72,47.74,47.63,47.71,275480.0,44.3265,44.3451,44.2429,44.3172,275480.0
2024-07-12 13:30:00,47.7,47.73,47.65,47.7,194472.0,44.3079,44.3358,44.2615,44.3079,194472.0
2024-07-12 14:00:00,47.7,47.77,47.66,47.76,338994.0,44.3079,44.373,44.2708,44.3637,338994.0
2024-07-12 14:30:00,47.75,47.78,47.72,47.77,228837.0,44.3544,44.3822,44.3265,44.373,228837.0
2024-07-12 15:00:00,47.78,47.83,47.75,47.78,422036.0,44.3822,44.4287,44.3544,44.3822,422036.0
2024-07-12 15:30:00,47.78,47.81,47.63,47.75,1192404.0,44.3822,44.4101,44.2429,44.3544,1192404.0
2024-07-15 09:30:00,47.8,47.93,47.58,47.63,414605.0,44.4008,44.5216,44.1965,44.2429,414605.0
2024-07-15 10:00:00,47.63,47.77,47.53,47.69,366170.0,44.2429,44.373,44.15,44.2986,366170.0
2024-07-15 10:30:00,47.69,47.85,47.67,47.84,431412.0,44.2986,44.4473,44.2801,44.438,431412.0
2024-07-15 11:00:00,47.83,47.85,47.73,47.76,297452.0,44.4287,44.4473,44.3358,44.3637,297452.0
2024-07-15 11:30:00,47.76,47.99,47.74,47.77,560841.0,44.3637,44.5773,44.3451,44.373,560841.0
2024-07-15 12:00:00,47.76,47.89,47.7,47.8,192813.0,44.3637,44.4844,44.3079,44.4008,192813.0
2024-07-15 12:30:00,47.8,47.85,47.79,47.82,159574.0,44.4008,44.4473,44.3915,44.4194,159574.0
2024-07-15 13:00:00,47.81,47.91,47.81,47.89,180413.0,44.4101,44.503,44.4101,44.4844,180413.0
2024-07-15 13:30:00,47.89,47.97,47.87,47.95,275550.0,44.4844,44.5587,44.4658,44.5402,275550.0
2024-07-15 14:00:00,47.94,47.96,47.88,47.96,192995.0,44.5309,44.5494,44.4751,44.5494,192995.0
2024-07-15 14:30:00,47.96,48.06,47.95,48.04,494142.0,44.5494,44.6423,44.5402,44.6238,494142.0
2024-07-15 15:00:00,48.04,48.05,48.0,48.03,327708.0,44.6238,44.633,44.5866,44.6145,327708.0
2024-07-15 15:30:00,48.03,48.05,47.66,47.74,1553129.0,44.6145,44.633,44.2708,44.3451,1553129.0
2024-07-16 09:30:00,47.85,47.93,47.66,47.91,539218.0,44.4473,44.5216,44.2708,44.503,539218.0
2024-07-16 10:00:00,47.91,48.18,47.91,48.09,547939.0,44.503,44.7538,44.503,44.6702,547939.0
2024-07-16 10:30:00,48.09,48.14,47.91,47.93,355284.0,44.6702,44.7166,44.503,44.5216,355284.0
2024-07-16 11:00:00,47.93,47.98,47.84,47.96,239470.0,44.5216,44.568,44.438,44.5494,239470.0
2024-07-16 11:30:00,47.95,48.0,47.85,47.9,266209.0,44.5402,44.5866,44.4473,44.4937,266209.0
2024-07-16 12:00:00,47.9,48.05,47.9,48.03,244220.0,44.4937,44.633,44.4937,44.6145,244220.0
2024-07-16 12:30:00,48.02,48.08,47.98,48.05,174805.0,44.6052,44.6609,44.568,44.633,174805.0
2024-07-16 13:00:00,48.05,48.12,47.88,47.93,279603.0,44.633,44.6981,44.4751,44.5216,279603.0
2024-07-16 13:30:00,47.94,48.01,47.93,47.98,158469.0,44.5309,44.5959,44.5216,44.568,158469.0
2024-07-16 14:00:00,47.99,48.01,47.91,47.94,200699.0,44.5773,44.5959,44.503,44.5309,200699.0
2024-07-16 14:30:00,47.95,48.02,47.94,48.0,169239.0,44.5402,44.6052,44.5309,44.5866,169239.0
2024-07-16 15:00:00,48.0,48.12,48.0,48.08,349842.0,44.5866,44.6981,44.5866,44.6609,349842.0
2024-07-16 15:30:00,48.08,48.1,47.97,48.02,725872.0,44.6609,44.6795,44.5587,44.6052,725872.0
2024-07-17 09:30:00,48.13,48.73,48.13,48.71,856388.0,44.7074,45.2647,44.7074,45.2461,856388.0
2024-07-17 10:00:00,48.72,48.96,48.66,48.88,842649.0,45.2554,45.4783,45.1997,45.404,842649.0
2024-07-17 10:30:00,48.87,49.0,48.78,48.91,707223.0,45.3947,45.5155,45.3111,45.4319,707223.0
2024-07-17 11:00:00,48.9,48.97,48.81,48.97,452471.0,45.4226,45.4876,45.339,45.4876,452471.0
2024-07-17 11:30:00,48.97,49.11,48.93,49.05,767503.0,45.4876,45.6177,45.4505,45.5619,767503.0
2024-07-17 12:00:00,49.05,49.18,49.04,49.15,352140.0,45.5619,45.6827,45.5526,45.6548,352140.0
2024-07-17 12:30:00,49.16,49.33,49.14,49.26,401148.0,45.6641,45.822,45.6455,45.757,401148.0
2024-07-17 13:00:00,49.26,49.32,49.21,49.3,365655.0,45.757,45.8127,45.7106,45.7942,365655.0
2024-07-17 13:30:00,49.3,49.4,49.17,49.36,580426.0,45.7942,45.887,45.6734,45.8499,580426.0
2024-07-17 14:00:00,49.35,49.44,49.32,49.39,434418.0,45.8406,45.9242,45.8127,45.8777,434418.0
2024-07-17 14:30:00,49.38,49.47,49.37,49.41,391508.0,45.8685,45.9521,45.8592,45.8963,391508.0
2024-07-17 15:00:00,49.41,49.42,49.29,49.33,487799.0,45.8963,45.9056,45.7849,45.822,487799.0
2024-07-17 15:30:00,49.33,49.4,49.26,49.4,1133861.0,45.822,45.887,45.757,45.887,1133861.0
2024-07-18 09:30:00,49.05,49.54,48.94,49.52,610723.0,45.5619,46.0171,45.4598,45.9985,610723.0
2024-07-18 10:00:00,49.51,49.75,49.5,49.71,449387.0,45.9892,46.2121,45.9799,46.175,449387.0
2024-07-18 10:30:00,49.7,49.92,49.69,49.72,477373.0,46.1657,46.3701,46.1564,46.1843,477373.0
2024-07-18 11:00:00,49.72,49.9,49.67,49.8,277434.0,46.1843,46.3515,46.1378,46.2586,277434.0
2024-07-18 11:30:00,49.81,49.85,49.7,49.77,289867.0,46.2679,46.305,46.1657,46.2307,289867.0
2024-07-18 12:00:00,49.78,49.84,49.69,49.72,185962.0,46.24,46.2957,46.1564,46.1843,185962.0
2024-07-18 12:30:00,49.73,49.78,49.66,49.72,174599.0,46.1936,46.24,46.1285,46.1843,174599.0
2024-07-18 13:00:00,49.72,49.74,49.62,49.66,210149.0,46.1843,46.2029,46.0914,46.1285,210149.0
2024-07-18 13:30:00,49.66,49.69,49.45,49.48,277596.0,46.1285,46.1564,45.9335,45.9613,277596.0
2024-07-18 14:00:00,49.48,49.49,49.38,49.41,188599.0,45.9613,45.9706,45.8685,45.8963,188599.0
2024-07-18 14:30:00,49.41,49.49,49.33,49.37,264621.0,45.8963,45.9706,45.822,45.8592,264621.0
2024-07-18 15:00:00,49.37,49.39,49.22,49.26,356948.0,45.8592,45.8777,45.7198,45.757,356948.0
2024-07-18 15:30:00,49.26,49.36,49.2,49.33,1067031.0,45.757,45.8499,45.7013,45.822,1067031.0
2024-07-19 09:30:00,49.61,49.64,49.27,49.48,744257.0,46.0821,46.11,45.7663,45.9613,744257.0
2024-07-19 10:00:00,49.49,49.58,49.41,49.48,291421.0,45.9706,46.0542,45.8963,45.9613,291421.0
2024-07-19 10:30:00,49.48,49.56,49.36,49.38,272039.0,45.9613,46.0357,45.8499,45.8685,272039.0
2024-07-19 11:00:00,49.38,49.5,49.33,49.48,211334.0,45.8685,45.9799,45.822,45.9613,211334.0
2024-07-19 11:30:00,49.48,49.53,49.42,49.47,147512.0,45.9613,46.0078,45.9056,45.9521,147512.0
2024-07-19 12:00:00,49.48,49.64,49.47,49.54,191259.0,45.9613,46.11,45.9521,46.0171,191259.0
2024-07-19 12:30:00,49.54,49.57,49.51,49.53,178839.0,46.0171,46.0449,45.9892,46.0078,178839.0
2024-07-19 13:00:00,49.53,49.59,49.47,49.49,248955.0,46.0078,46.0635,45.9521,45.9706,248955.0
2024-07-19 13:30:00,49.49,49.63,49.46,49.62,158530.0,45.9706,46.1007,45.9428,46.0914,158530.0
2024-07-19 14:00:00,49.61,49.64,49.55,49.56,174245.0,46.0821,46.11,46.0264,46.0357,174245.0
2024-07-19 14:30:00,49.57,49.61,49.52,49.58,263150.0,46.0449,46.0821,45.9985,46.0542,263150.0
2024-07-19 15:00:00,49.58,49.6,49.48,49.48,239425.0,46.0542,46.0728,45.9613,45.9613,239425.0
2024-07-19 15:30:00,49.48,49.57,49.42,49.45,842119.0,45.9613,46.0449,45.9056,45.9335,842119.0
2024-07-22 09:30:00,49.41,49.56,49.04,49.08,660899.0,45.8963,46.0357,45.5526,45.5898,660899.0
2024-07-22 10:00:00,49.08,49.3,49.06,49.26,325290.0,45.5898,45.7942,45.5712,45.757,325290.0
2024-07-22 10:30:00,49.26,49.38,49.23,49.36,207214.0,45.757,45.8685,45.7291,45.8499,207214.0
2024-07-22 11:00:00,49.36,49.47,49.35,49.45,152060.0,45.8499,45.9521,45.8406,45.9335,152060.0
2024-07-22 11:30:00,49.46,49.51,49.35,49.39,213809.0,45.9428,45.9892,45.8406,45.8777,213809.0
2024-07-22 12:00:00,49.39,49.42,49.29,49.31,149732.0,45.8777,45.9056,45.7849,45.8034,149732.0
2024-07-22 12:30:00,49.3,49.36,49.22,49.36,176158.0,45.7942,45.8499,45.7198,45.8499,176158.0
2024-07-22 13:00:00,49.36,49.4,49.33,49.4,123829.0,45.8499,45.887,45.822,45.887,123829.0
2024-07-22 13:30:00,49.4,49.44,49.28,49.31,185988.0,45.887,45.9242,45.7756,45.8034,185988.0
2024-07-22 14:00:00,49.3,49.31,49.22,49.26,157662.0,45.7942,45.8034,45.7198,45.757,157662.0
2024-07-22 14:30:00,49.26,49.4,49.25,49.39,144908.0,45.757,45.887,45.7477,45.8777,144908.0
2024-07-22 15:00:00,49.38,49.42,49.34,49.39,290445.0,45.8685,45.9056,45.8313,45.8777,290445.0
2024-07-22 15:30:00,49.39,49.43,49.33,49.4,704340.0,45.8777,45.9149,45.822,45.887,704340.0
2024-07-23 09:30:00,49.48,49.73,49.37,49.38,544917.0,45.9613,46.1936,45.8592,45.8685,544917.0
2024-07-23 10:00:00,49.37,49.5,49.2,49.22,285170.0,45.8592,45.9799,45.7013,45.7198,285170.0
2024-07-23 10:30:00,49.23,49.25,49.0,49.07,381776.0,45.7291,45.7477,45.5155,45.5805,381776.0
2024-07-23 11:00:00,49.06,49.23,49.06,49.19,313481.0,45.5712,45.7291,45.5712,45.692,313481.0
2024-07-23 11:30:00,49.19,49.31,49.18,49.31,241389.0,45.692,45.8034,45.6827,45.8034,241389.0
2024-07-23 12:00:00,49.32,49.39,49.17,49.2,299845.0,45.8127,45.8777,45.6734,45.7013,299845.0
2024-07-23 12:30:00,49.18,49.19,49.01,49.09,275253.0,45.6827,45.692,45.5248,45.5991,275253.0
2024-07-23 13:00:00,49.09,49.16,49.08,49.15,175996.0,45.5991,45.6641,45.5898,45.6548,175996.0
2024-07-23 13:30:00,49.15,49.26,49.13,49.22,117045.0,45.6548,45.757,45.6362,45.7198,117045.0
2024-07-23 14:00:00,49.22,49.31,49.22,49.27,164974.0,45.7198,45.8034,45.7198,45.7663,164974.0
2024-07-23 14:30:00,49.26,49.28,49.22,49.23,159314.0,45.757,45.7756,45.7198,45.7291,159314.0
2024-07-23 15:00:00,49.23,49.32,49.18,49.29,297778.0,45.7291,45.8127,45.6827,45.7849,297778.0
2024-07-23 15:30:00,49.28,49.28,49.1,49.13,725767.0,45.7756,45.7756,45.6084,45.6362,725767.0
2024-07-24 09:30:00,49.19,49.4,48.87,48.95,564068.0,45.692,45.887,45.3947,45.469,564068.0
2024-07-24 10:00:00,48.96,48.96,48.71,48.94,442107.0,45.4783,45.4783,45.2461,45.4598,442107.0
2024-07-24 10:30:00,48.94,49.09,48.81,49.06,251425.0,45.4598,45.5991,45.339,45.5712,251425.0
2024-07-24 11:00:00,49.06,49.18,49.0,49.07,191444.0,45.5712,45.6827,45.5155,45.5805,191444.0
2024-07-24 11:30:00,49.07,49.14,49.02,49.14,226959.0,45.5805,45.6455,45.5341,45.6455,226959.0
2024-07-24 12:00:00,49.15,49.38,49.14,49.36,266865.0,45.6548,45.8685,45.6455,45.8499,266865.0
2024-07-24 12:30:00,49.36,49.37,49.26,49.33,193560.0,45.8499,45.8592,45.757,45.822,193560.0
2024-07-24 13:00:00,49.33,49.42,49.27,49.3,173981.0,45.822,45.9056,45.7663,45.7942,173981.0
2024-07-24 13:30:00,49.29,49.34,49.23,49.24,263576.0,45.7849,45.8313,45.7291,45.7384,263576.0
2024-07-24 14:00:00,49.24,49.37,49.22,49.3,300912.0,45.7384,45.8592,45.7198,45.7942,300912.0
2024-07-24 14:30:00,49.3,49.45,49.29,49.43,266082.0,45.7942,45.9335,45.7849,45.9149,266082.0
2024-07-24 15:00:00,49.43,49.54,49.36,49.53,387237.0,45.9149,46.0171,45.8499,46.0078,387237.0
2024-07-24 15:30:00,49.52,49.54,49.37,49.41,948567.0,45.9985,46.0171,45.8592,45.8963,948567.0
2024-07-25 09:30:00,49.73,50.22,49.6,50.19,1283261.0,46.1936,46.6487,46.0728,46.6209,1283261.0
2024-07-25 10:00:00,50.2,50.47,50.01,50.03,480740.0,46.6301,46.8809,46.4537,46.4722,480740.0
2024-07-25 10:30:00,50.02,50.08,49.61,49.63,469576.0,46.4629,46.5187,46.0821,46.1007,469576.0
2024-07-25 11:00:00,49.62,49.85,49.62,49.7,302341.0,46.0914,46.305,46.0914,46.1657,302341.0
2024-07-25 11:30:00,49.7,49.84,49.63,49.77,218610.0,46.1657,46.2957,46.1007,46.2307,218610.0
2024-07-25 12:00:00,49.76,49.92,49.7,49.81,202104.0,46.2214,46.3701,46.1657,46.2679,202104.0
2024-07-25 12:30:00,49.81,49.81,49.67,49.73,174653.0,46.2679,46.2679,46.1378,46.1936,174653.0
2024-07-25 13:00:00,49.71,49.8,49.63,49.76,183111.0,46.175,46.2586,46.1007,46.2214,183111.0
2024-07-25 13:30:00,49.76,49.8,49.67,49.68,111082.0,46.2214,46.2586,46.1378,46.1471,111082.0
2024-07-25 14:00:00,49.67,49.78,49.65,49.76,144570.0,46.1378,46.24,46.1193,46.2214,144570.0
2024-07-25 14:30:00,49.76,49.77,49.7,49.72,156264.0,46.2214,46.2307,46.1657,46.1843,156264.0
2024-07-25 15:00:00,49.72,49.99,49.72,49.96,254934.0,46.1843,46.4351,46.1843,46.4072,254934.0
2024-07-25 15:30:00,49.97,50.07,49.8,49.8,1314577.0,46.4165,46.5094,46.2586,46.2586,1314577.0
2024-07-26 09:30:00,49.8,50.05,49.58,49.58,508297.0,46.2586,46.4908,46.0542,46.0542,508297.0
2024-07-26 10:00:00,49.57,49.88,49.55,49.8,687593.0,46.0449,46.3329,46.0264,46.2586,687593.0
2024-07-26 10:30:00,49.8,49.99,49.7,49.95,545619.0,46.2586,46.4351,46.1657,46.3979,545619.0
2024-07-26 11:00:00,49.94,50.09,49.84,50.08,439828.0,46.3886,46.528,46.2957,46.5187,439828.0
2024-07-26 11:30:00,50.08,50.09,49.93,50.07,263623.0,46.5187,46.528,46.3793,46.5094,263623.0
2024-07-26 12:00:00,50.08,50.16,50.04,50.15,275527.0,46.5187,46.593,46.4815,46.5837,275527.0
2024-07-26 12:30:00,50.15,50.24,50.11,50.23,173274.0,46.5837,46.6673,46.5465,46.658,173274.0
2024-07-26 13:00:00,50.22,50.24,50.16,50.23,224607.0,46.6487,46.6673,46.593,46.658,224607.0
2024-07-26 13:30:00,50.23,50.25,50.09,50.12,305252.0,46.658,46.6766,46.528,46.5558,305252.0
2024-07-26 14:00:00,50.13,50.25,50.11,50.22,262723.0,46.5651,46.6766,46.5465,46.6487,262723.0
2024-07-26 14:30:00,50.22,50.25,50.17,50.2,186617.0,46.6487,46.6766,46.6023,46.6301,186617.0
2024-07-26 15:00:00,50.2,50.34,50.19,50.32,278153.0,46.6301,46.7602,46.6209,46.7416,278153.0
2024-07-26 15:30:00,50.32,50.47,50.24,50.46,883692.0,46.7416,46.8809,46.6673,46.8717,883692.0
2024-07-29 09:30:00,50.35,50.47,49.98,50.05,572695.0,46.7695,46.8809,46.4258,46.4908,572695.0
2024-07-29 10:00:00,50.04,50.4,50.03,50.21,423937.0,46.4815,46.8159,46.4722,46.6394,423937.0
2024-07-29 10:30:00,50.21,50.36,50.12,50.34,323101.0,46.6394,46.7788,46.5558,46.7602,323101.0
2024-07-29 11:00:00,50.34,50.49,50.3,50.47,274777.0,46.7602,46.8995,46.723,46.8809,274777.0
2024-07-29 11:30:00,50.47,50.49,50.38,50.46,222247.0,46.8809,46.8995,46.7973,46.8717,222247.0
2024-07-29 12:00:00,50.46,50.68,50.44,50.5,365419.0,46.8717,47.076,46.8531,46.9088,365419.0
2024-07-29 12:30:00,50.5,50.57,50.49,50.57,181804.0,46.9088,46.9738,46.8995,46.9738,181804.0
2024-07-29 13:00:00,50.57,50.59,50.49,50.53,208099.0,46.9738,46.9924,46.8995,46.9367,208099.0
2024-07-29 13:30:00,50.53,50.6,50.5,50.58,220287.0,46.9367,47.0017,46.9088,46.9831,220287.0
2024-07-29 14:00:00,50.59,50.61,50.52,50.58,187164.0,46.9924,47.011,46.9274,46.9831,187164.0
2024-07-29 14:30:00,50.58,50.73,50.57,50.61,355593.0,46.9831,47.1225,46.9738,47.011,355593.0
2024-07-29 15:00:00,50.61,50.7,50.51,50.53,316950.0,47.011,47.0946,46.9181,46.9367,316950.0
2024-07-29 15:30:00,50.53,50.59,50.47,50.54,803862.0,46.9367,46.9924,46.8809,46.946,803862.0
2024-07-30 09:30:00,50.38,50.59,50.27,50.48,716474.0,46.7973,46.9924,46.6952,46.8902,716474.0
2024-07-30 10:00:00,50.49,50.57,50.35,50.44,460981.0,46.8995,46.9738,46.7695,46.8531,460981.0
2024-07-30 10:30:00,50.43,50.56,50.36,50.48,247926.0,46.8438,46.9645,46.7788,46.8902,247926.0
2024-07-30 11:00:00,50.48,50.63,50.46,50.5,299411.0,46.8902,47.0296,46.8717,46.9088,299411.0
2024-07-30 11:30:00,50.48,50.61,50.47,50.58,275207.0,46.8902,47.011,46.8809,46.9831,275207.0
2024-07-30 12:00:00,50.57,50.7,50.52,50.69,274010.0,46.9738,47.0946,46.9274,47.0853,274010.0
2024-07-30 12:30:00,50.68,50.85,50.62,50.78,419444.0,47.076,47.2339,47.0203,47.1689,419444.0
2024-07-30 13:00:00,50.78,50.79,50.6,50.65,345443.0,47.1689,47.1782,47.0017,47.0481,345443.0
2024-07-30 13:30:00,50.65,50.77,50.6,50.6,440584.0,47.0481,47.1596,47.0017,47.0017,440584.0
2024-07-30 14:00:00,50.6,50.72,50.53,50.6,368516.0,47.0017,47.1132,46.9367,47.0017,368516.0
2024-07-30 14:30:00,50.59,50.63,50.45,50.55,322599.0,46.9924,47.0296,46.8624,46.9553,322599.0
2024-07-30 15:00:00,50.55,50.66,50.53,50.59,372743.0,46.9553,47.0574,46.9367,46.9924,372743.0
2024-07-30 15:30:00,50.58,50.63,50.46,50.56,1709384.0,46.9831,47.0296,46.8717,46.9645,1709384.0
2024-07-31 09:30:00,48.4,48.53,47.57,48.08,2562287.0,44.9582,45.0789,44.1872,44.6609,2562287.0
2024-07-31 10:00:00,48.07,48.17,47.83,48.03,1984264.0,44.6516,44.7445,44.4287,44.6145,1984264.0
2024-07-31 10:30:00,48.03,48.36,47.94,48.33,885396.0,44.6145,44.921,44.5309,44.8931,885396.0
2024-07-31 11:00:00,48.33,48.33,48.02,48.23,692574.0,44.8931,44.8931,44.6052,44.8002,692574.0
2024-07-31 11:30:00,48.22,48.53,48.14,48.33,968430.0,44.791,45.0789,44.7166,44.8931,968430.0
2024-07-31 12:00:00,48.33,48.66,48.31,48.6,649503.0,44.8931,45.1997,44.8746,45.1439,649503.0
2024-07-31 12:30:00,48.61,48.77,48.53,48.56,475294.0,45.1532,45.3018,45.0789,45.1068,475294.0
2024-07-31 13:00:00,48.55,48.8,48.51,48.74,461039.0,45.0975,45.3297,45.0603,45.274,461039.0
2024-07-31 13:30:00,48.73,49.05,48.71,49.01,472518.0,45.2647,45.5619,45.2461,45.5248,472518.0
2024-07-31 14:00:00,49.0,49.01,48.79,48.92,431639.0,45.5155,45.5248,45.3204,45.4412,431639.0
2024-07-31 14:30:00,48.93,49.03,48.77,48.81,561462.0,45.4505,45.5434,45.3018,45.339,561462.0
2024-07-31 15:00:00,48.81,48.85,48.67,48.77,660671.0,45.339,45.3762,45.209,45.3018,660671.0
2024-07-31 15:30:00,48.77,49.03,48.61,48.99,2196962.0,45.3018,45.5434,45.1532,45.5062,2196962.0
2024-08-01 09:30:00,49.61,49.89,49.4,49.56,785524.0,46.0821,46.3422,45.887,46.0357,785524.0
2024-08-01 10:00:00,49.55,49.82,49.51,49.74,450485.0,46.0264,46.2772,45.9892,46.2029,450485.0
2024-08-01 10:30:00,49.74,49.77,49.56,49.59,490497.0,46.2029,46.2307,46.0357,46.0635,490497.0
2024-08-01 11:00:00,49.59,49.79,49.57,49.72,566048.0,46.0635,46.2493,46.0449,46.1843,566048.0
2024-08-01 11:30:00,49.72,49.86,49.68,49.72,434157.0,46.1843,46.3143,46.1471,46.1843,434157.0
2024-08-01 12:00:00,49.72,49.82,49.67,49.8,327403.0,46.1843,46.2772,46.1378,46.2586,327403.0
2024-08-01 12:30:00,49.8,49.81,49.7,49.72,174017.0,46.2586,46.2679,46.1657,46.1843,174017.0
2024-08-01 13:00:00,49.72,49.88,49.67,49.84,230346.0,46.1843,46.3329,46.1378,46.2957,230346.0
2024-08-01 13:30:00,49.83,49.87,49.65,49.69,422078.0,46.2865,46.3236,46.1193,46.1564,422078.0
2024-08-01 14:00:00,49.7,49.89,49.6,49.84,363601.0,46.1657,46.3422,46.0728,46.2957,363601.0
2024-08-01 14:30:00,49.83,49.99,49.81,49.93,253345.0,46.2865,46.4351,46.2679,46.3793,253345.0
2024-08-01 15:00:00,49.94,50.01,49.89,49.95,391075.0,46.3886,46.4537,46.3422,46.3979,391075.0
2024-08-01 15:30:00,49.95,50.04,49.93,50.01,1347207.0,46.3979,46.4815,46.3793,46.4537,1347207.0
2024-08-02 09:30:00,50.39,51.4,50.21,51.36,1518030.0,46.8066,47.7448,46.6394,47.7077,1518030.0
2024-08-02 10:00:00,51.36,51.4,50.67,50.71,755444.0,47.7077,47.7448,47.0667,47.1039,755444.0
2024-08-02 10:30:00,50.72,50.82,50.33,50.38,516362.0,47.1132,47.2061,46.7509,46.7973,516362.0
2024-08-02 11:00:00,50.38,50.38,50.05,50.16,561305.0,46.7973,46.7973,46.4908,46.593,561305.0
2024-08-02 11:30:00,50.16,50.17,49.88,50.05,488147.0,46.593,46.6023,46.3329,46.4908,488147.0
2024-08-02 12:00:00,50.05,50.57,50.03,50.54,961485.0,46.4908,46.9738,46.4722,46.946,961485.0
2024-08-02 12:30:00,50.53,50.72,50.51,50.58,261817.0,46.9367,47.1132,46.9181,46.9831,261817.0
2024-08-02 13:00:00,50.59,50.59,50.43,50.52,223791.0,46.9924,46.9924,46.8438,46.9274,223791.0
2024-08-02 13:30:00,50.52,50.56,50.45,50.49,221983.0,46.9274,46.9645,46.8624,46.8995,221983.0
2024-08-02 14:00:00,50.49,50.64,50.42,50.55,237954.0,46.8995,47.0389,46.8345,46.9553,237954.0
2024-08-02 14:30:00,50.56,50.62,50.41,50.6,471889.0,46.9645,47.0203,46.8252,47.0017,471889.0
2024-08-02 15:00:00,50.6,50.76,50.56,50.73,370385.0,47.0017,47.1503,46.9645,47.1225,370385.0
2024-08-02 15:30:00,50.73,51.09,50.72,51.08,1304515.0,47.1225,47.4569,47.1132,47.4476,1304515.0
2024-08-05 09:30:00,49.99,50.78,49.42,49.65,2049859.0,46.4351,47.1689,45.9056,46.1193,2049859.0
2024-08-05 10:00:00,49.65,50.16,49.57,49.58,812203.0,46.1193,46.593,46.0449,46.0542,812203.0
2024-08-05 10:30:00,49.58,49.69,49.37,49.62,719064.0,46.0542,46.1564,45.8592,46.0914,719064.0
2024-08-05 11:00:00,49.62,49.67,49.37,49.5,521647.0,46.0914,46.1378,45.8592,45.9799,521647.0
2024-08-05 11:30:00,49.5,49.55,49.18,49.25,569416.0,45.9799,46.0264,45.6827,45.7477,569416.0
2024-08-05 12:00:00,49.26,49.42,49.17,49.23,439823.0,45.757,45.9056,45.6734,45.7291,439823.0
2024-08-05 12:30:00,49.22,49.34,49.15,49.28,328122.0,45.7198,45.8313,45.6548,45.7756,328122.0
2024-08-05 13:00:00,49.28,49.36,49.13,49.34,490619.0,45.7756,45.8499,45.6362,45.8313,490619.0
2024-08-05 13:30:00,49.33,49.34,49.02,49.09,499590.0,45.822,45.8313,45.5341,45.5991,499590.0
2024-08-05 14:00:00,49.09,49.26,49.07,49.19,480357.0,45.5991,45.757,45.5805,45.692,480357.0
2024-08-05 14:30:00,49.19,49.29,49.09,49.21,560131.0,45.692,45.7849,45.5991,45.7106,560131.0
2024-08-05 15:00:00,49.2,49.24,49.03,49.04,640054.0,45.7013,45.7384,45.5434,45.5526,640054.0
2024-08-05 15:30:00,49.04,49.39,49.01,49.35,1854923.0,45.5526,45.8777,45.5248,45.8406,1854923.0
2024-08-06 09:30:00,49.32,49.85,49.3,49.79,700837.0,45.8127,46.305,45.7942,46.2493,700837.0
2024-08-06 10:00:00,49.77,50.09,49.75,50.02,421171.0,46.2307,46.528,46.2121,46.4629,421171.0
2024-08-06 10:30:00,50.02,50.13,49.91,49.95,374710.0,46.4629,46.5651,46.3608,46.3979,374710.0
2024-08-06 11:00:00,49.95,50.06,49.87,49.94,339529.0,46.3979,46.5001,46.3236,46.3886,339529.0
2024-08-06 11:30:00,49.93,50.04,49.85,50.0,405126.0,46.3793,46.4815,46.305,46.4444,405126.0
2024-08-06 12:00:00,50.0,50.05,49.86,49.9,537174.0,46.4444,46.4908,46.3143,46.3515,537174.0
2024-08-06 12:30:00,49.9,49.93,49.82,49.88,184588.0,46.3515,46.3793,46.2772,46.3329,184588.0
2024-08-06 13:00:00,49.88,49.99,49.84,49.93,178914.0,46.3329,46.4351,46.2957,46.3793,178914.0
2024-08-06 13:30:00,49.93,50.02,49.9,49.97,209342.0,46.3793,46.4629,46.3515,46.4165,209342.0
2024-08-06 14:00:00,49.98,49.99,49.89,49.95,242532.0,46.4258,46.4351,46.3422,46.3979,242532.0
2024-08-06 14:30:00,49.95,50.04,49.91,49.91,373037.0,46.3979,46.4815,46.3608,46.3608,373037.0
2024-08-06 15:00:00,49.91,49.95,49.78,49.93,331706.0,46.3608,46.3979,46.24,46.3793,331706.0
2024-08-06 15:30:00,49.92,49.93,49.47,49.48,850551.0,46.3701,46.3793,45.9521,45.9613,850551.0
2024-08-07 09:30:00,49.58,50.22,49.54,50.21,551716.0,46.0542,46.6487,46.0171,46.6394,551716.0
2024-08-07 10:00:00,50.2,50.47,50.17,50.44,312077.0,46.6301,46.8809,46.6023,46.8531,312077.0
2024-08-07 10:30:00,50.44,50.61,50.36,50.61,377146.0,46.8531,47.011,46.7788,47.011,377146.0
2024-08-07 11:00:00,50.6,50.62,50.48,50.59,574833.0,47.0017,47.0203,46.8902,46.9924,574833.0
2024-08-07 11:30:00,50.58,50.68,50.52,50.59,559851.0,46.9831,47.076,46.9274,46.9924,559851.0
2024-08-07 12:00:00,50.58,50.68,50.52,50.63,241148.0,46.9831,47.076,46.9274,47.0296,241148.0
2024-08-07 12:30:00,50.63,50.64,50.45,50.46,205445.0,47.0296,47.0389,46.8624,46.8717,205445.0
2024-08-07 13:00:00,50.47,50.5,50.37,50.39,302361.0,46.8809,46.9088,46.7881,46.8066,302361.0
2024-08-07 13:30:00,50.39,50.41,50.21,50.28,379637.0,46.8066,46.8252,46.6394,46.7045,379637.0
2024-08-07 14:00:00,50.27,50.29,50.08,50.13,199798.0,46.6952,46.7137,46.5187,46.5651,199798.0
2024-08-07 14:30:00,50.13,50.14,50.0,50.09,281306.0,46.5651,46.5744,46.4444,46.528,281306.0
2024-08-07 15:00:00,50.09,50.25,50.08,50.25,314914.0,46.528,46.6766,46.5187,46.6766,314914.0
2024-08-07 15:30:00,50.24,50.3,50.01,50.03,1075696.0,46.6673,46.723,46.4537,46.4722,1075696.0
2024-08-08 09:30:00,49.73,50.81,49.73,50.71,623541.0,46.1936,47.1968,46.1936,47.1039,623541.0
2024-08-08 10:00:00,50.7,50.7,50.47,50.6,576424.0,47.0946,47.0946,46.8809,47.0017,576424.0
2024-08-08 10:30:00,50.6,50.63,50.38,50.42,393891.0,47.0017,47.0296,46.7973,46.8345,393891.0
2024-08-08 11:00:00,50.43,50.57,50.42,50.53,334858.0,46.8438,46.9738,46.8345,46.9367,334858.0
2024-08-08 11:30:00,50.52,50.61,50.43,50.56,418669.0,46.9274,47.011,46.8438,46.9645,418669.0
2024-08-08 12:00:00,50.56,50.6,50.41,50.44,223504.0,46.9645,47.0017,46.8252,46.8531,223504.0
2024-08-08 12:30:00,50.44,50.45,50.28,50.34,189922.0,46.8531,46.8624,46.7045,46.7602,189922.0
2024-08-08 13:00:00,50.34,50.5,50.27,50.41,345499.0,46.7602,46.9088,46.6952,46.8252,345499.0
2024-08-08 13:30:00,50.42,50.45,50.34,50.41,155388.0,46.8345,46.8624,46.7602,46.8252,155388.0
2024-08-08 14:00:00,50.41,50.44,50.36,50.4,157549.0,46.8252,46.8531,46.7788,46.8159,157549.0
2024-08-08 14:30:00,50.4,50.4,50.29,50.39,180787.0,46.8159,46.8159,46.7137,46.8066,180787.0
2024-08-08 15:00:00,50.38,50.51,50.35,50.41,394667.0,46.7973,46.9181,46.7695,46.8252,394667.0
2024-08-08 15:30:00,50.41,50.55,50.32,50.45,1172096.0,46.8252,46.9553,46.7416,46.8624,1172096.0
2024-08-09 09:30:00,50.36,50.49,50.26,50.46,336740.0,46.7788,46.8995,46.6859,46.8717,336740.0
2024-08-09 10:00:00,50.45,50.53,50.38,50.43,296738.0,46.8624,46.9367,46.7973,46.8438,296738.0
2024-08-09 10:30:00,50.43,50.44,50.32,50.43,270613.0,46.8438,46.8531,46.7416,46.8438,270613.0
2024-08-09 11:00:00,50.43,50.6,50.41,50.49,358880.0,46.8438,47.0017,46.8252,46.8995,358880.0
2024-08-09 11:30:00,50.49,50.57,50.43,50.45,217080.0,46.8995,46.9738,46.8438,46.8624,217080.0
2024-08-09 12:00:00,50.44,50.49,50.4,50.4,89441.0,46.8531,46.8995,46.8159,46.8159,89441.0
2024-08-09 12:30:00,50.41,50.51,50.4,50.51,155828.0,46.8252,46.9181,46.8159,46.9181,155828.0
2024-08-09 13:00:00,50.51,50.61,50.42,50.61,408768.0,46.9181,47.011,46.8345,47.011,408768.0
2024-08-09 13:30:00,50.62,50.66,50.5,50.5,148729.0,47.0203,47.0574,46.9088,46.9088,148729.0
2024-08-09 14:00:00,50.51,50.51,50.41,50.44,147497.0,46.9181,46.9181,46.8252,46.8531,147497.0
2024-08-09 14:30:00,50.44,50.54,50.43,50.53,166459.0,46.8531,46.946,46.8438,46.9367,166459.0
2024-08-09 15:00:00,50.53,50.6,50.49,50.58,187683.0,46.9367,47.0017,46.8995,46.9831,187683.0
2024-08-09 15:30:00,50.57,50.62,50.42,50.42,776347.0,46.9738,47.0203,46.8345,46.8345,776347.0
2024-08-12 09:30:00,50.44,50.57,50.15,50.45,386429.0,46.8531,46.9738,46.5837,46.8624,386429.0
2024-08-12 10:00:00,50.45,50.73,50.42,50.72,313465.0,46.8624,47.1225,46.8345,47.1132,313465.0
2024-08-12 10:30:00,50.73,50.74,50.55,50.55,315627.0,47.1225,47.1317,46.9553,46.9553,315627.0
2024-08-12 11:00:00,50.56,50.58,50.38,50.39,164488.0,46.9645,46.9831,46.7973,46.8066,164488.0
2024-08-12 11:30:00,50.39,50.53,50.37,50.53,252859.0,46.8066,46.9367,46.7881,46.9367,252859.0
2024-08-12 12:00:00,50.53,50.56,50.41,50.42,142592.0,46.9367,46.9645,46.8252,46.8345,142592.0
2024-08-12 12:30:00,50.41,50.44,50.33,50.36,163952.0,46.8252,46.8531,46.7509,46.7788,163952.0
2024-08-12 13:00:00,50.36,50.41,50.3,50.36,163460.0,46.7788,46.8252,46.723,46.7788,163460.0
2024-08-12 13:30:00,50.37,50.39,50.23,50.27,135410.0,46.7881,46.8066,46.658,46.6952,135410.0
2024-08-12 14:00:00,50.27,50.39,50.26,50.33,143452.0,46.6952,46.8066,46.6859,46.7509,143452.0
2024-08-12 14:30:00,50.32,50.41,50.31,50.37,157729.0,46.7416,46.8252,46.7323,46.7881,157729.0
2024-08-12 15:00:00,50.36,50.41,50.3,50.35,256163.0,46.7788,46.8252,46.723,46.7695,256163.0
2024-08-12 15:30:00,50.36,50.38,50.24,50.31,638741.0,46.7788,46.7973,46.6673,46.7323,638741.0
2024-08-13 09:30:00,50.34,50.75,50.34,50.62,556909.0,46.7602,47.141,46.7602,47.0203,556909.0
2024-08-13 10:00:00,50.61,50.85,50.57,50.81,434701.0,47.011,47.2339,46.9738,47.1968,434701.0
2024-08-13 10:30:00,50.8,50.97,50.79,50.97,236429.0,47.1875,47.3454,47.1782,47.3454,236429.0
2024-08-13 11:00:00,50.97,51.07,50.92,50.92,350486.0,47.3454,47.4383,47.2989,47.2989,350486.0
2024-08-13 11:30:00,50.92,50.96,50.87,50.92,215948.0,47.2989,47.3361,47.2525,47.2989,215948.0
2024-08-13 12:00:00,50.92,50.99,50.81,50.95,239211.0,47.2989,47.364,47.1968,47.3268,239211.0
2024-08-13 12:30:00,50.96,51.05,50.94,51.02,217815.0,47.3361,47.4197,47.3175,47.3918,217815.0
2024-08-13 13:00:00,51.02,51.03,50.92,51.01,211897.0,47.3918,47.4011,47.2989,47.3825,211897.0
2024-08-13 13:30:00,51.01,51.01,50.92,50.98,201792.0,47.3825,47.3825,47.2989,47.3547,201792.0
2024-08-13 14:00:00,50.98,51.03,50.93,50.99,199898.0,47.3547,47.4011,47.3082,47.364,199898.0
2024-08-13 14:30:00,50.98,51.08,50.97,51.06,227788.0,47.3547,47.4476,47.3454,47.429,227788.0
2024-08-13 15:00:00,51.06,51.1,51.03,51.08,294558.0,47.429,47.4661,47.4011,47.4476,294558.0
2024-08-13 15:30:00,51.08,51.16,51.01,51.14,841678.0,47.4476,47.5219,47.3825,47.5033,841678.0
2024-08-14 09:30:00,50.99,51.21,50.84,51.15,479419.0,47.364,47.5683,47.2246,47.5126,479419.0
2024-08-14 10:00:00,51.15,51.4,51.1,51.27,392907.0,47.5126,47.7448,47.4661,47.6241,392907.0
2024-08-14 10:30:00,51.27,51.32,51.16,51.22,222433.0,47.6241,47.6705,47.5219,47.5776,222433.0
2024-08-14 11:00:00,51.22,51.25,51.09,51.17,271584.0,47.5776,47.6055,47.4569,47.5312,271584.0
2024-08-14 11:30:00,51.18,51.19,51.05,51.11,289486.0,47.5405,47.5497,47.4197,47.4754,289486.0
2024-08-14 12:00:00,51.11,51.24,51.04,51.12,202307.0,47.4754,47.5962,47.4104,47.4847,202307.0
2024-08-14 12:30:00,51.12,51.23,51.11,51.21,290299.0,47.4847,47.5869,47.4754,47.5683,290299.0
2024-08-14 13:00:00,51.22,51.22,51.09,51.18,134210.0,47.5776,47.5776,47.4569,47.5405,134210.0
2024-08-14 13:30:00,51.19,51.28,51.17,51.28,146958.0,47.5497,47.6333,47.5312,47.6333,146958.0
2024-08-14 14:00:00,51.28,51.28,51.16,51.22,199184.0,47.6333,47.6333,47.5219,47.5776,199184.0
2024-08-14 14:30:00,51.22,51.28,51.2,51.27,122511.0,47.5776,47.6333,47.559,47.6241,122511.0
2024-08-14 15:00:00,51.27,51.29,51.22,51.29,195390.0,47.6241,47.6426,47.5776,47.6426,195390.0
2024-08-14 15:30:00,51.29,51.29,51.12,51.16,601692.0,47.6426,47.6426,47.4847,47.5219,601692.0
2024-08-15 09:30:00,51.25,51.36,50.69,50.82,870864.0,47.6055,47.7077,47.0853,47.2061,870864.0
2024-08-15 10:00:00,50.82,50.87,50.63,50.82,349507.0,47.2061,47.2525,47.0296,47.2061,349507.0
2024-08-15 10:30:00,50.81,50.91,50.72,50.9,289690.0,47.1968,47.2897,47.1132,47.2804,289690.0
2024-08-15 11:00:00,50.91,50.99,50.89,50.95,262865.0,47.2897,47.364,47.2711,47.3268,262865.0
2024-08-15 11:30:00,50.96,51.01,50.87,50.92,208357.0,47.3361,47.3825,47.2525,47.2989,208357.0
2024-08-15 12:00:00,50.93,51.0,50.92,50.98,221137.0,47.3082,47.3733,47.2989,47.3547,221137.0
2024-08-15 12:30:00,50.98,51.01,50.87,50.91,190094.0,47.3547,47.3825,47.2525,47.2897,190094.0
2024-08-15 13:00:00,50.92,50.98,50.87,50.95,178428.0,47.2989,47.3547,47.2525,47.3268,178428.0
2024-08-15 13:30:00,50.95,50.96,50.87,50.9,163185.0,47.3268,47.3361,47.2525,47.2804,163185.0
2024-08-15 14:00:00,50.91,50.96,50.88,50.93,185652.0,47.2897,47.3361,47.2618,47.3082,185652.0
2024-08-15 14:30:00,50.93,51.0,50.92,50.96,194560.0,47.3082,47.3733,47.2989,47.3361,194560.0
2024-08-15 15:00:00,50.95,50.97,50.83,50.93,638206.0,47.3268,47.3454,47.2153,47.3082,638206.0
2024-08-15 15:30:00,50.92,50.92,50.71,50.73,1213620.0,47.2989,47.2989,47.1039,47.1225,1213620.0
2024-08-16 09:30:00,50.78,50.88,50.7,50.81,681950.0,47.1689,47.2618,47.0946,47.1968,681950.0
2024-08-16 10:00:00,50.81,50.97,50.7,50.85,481857.0,47.1968,47.3454,47.0946,47.2339,481857.0
2024-08-16 10:30:00,50.85,51.01,50.8,50.96,523032.0,47.2339,47.3825,47.1875,47.3361,523032.0
2024-08-16 11:00:00,50.95,51.16,50.94,51.1,442784.0,47.3268,47.5219,47.3175,47.4661,442784.0
2024-08-16 11:30:00,51.1,51.12,51.01,51.1,233322.0,47.4661,47.4847,47.3825,47.4661,233322.0
2024-08-16 12:00:00,51.1,51.1,50.98,51.02,194817.0,47.4661,47.4661,47.3547,47.3918,194817.0
2024-08-16 12:30:00,51.02,51.16,51.01,51.16,193674.0,47.3918,47.5219,47.3825,47.5219,193674.0
2024-08-16 13:00:00,51.16,51.18,51.07,51.1,174902.0,47.5219,47.5405,47.4383,47.4661,174902.0
2024-08-16 13:30:00,51.1,51.25,51.09,51.24,246907.0,47.4661,47.6055,47.4569,47.5962,246907.0
2024-08-16 14:00:00,51.25,51.28,51.18,51.2,206973.0,47.6055,47.6333,47.5405,47.559,206973.0
2024-08-16 14:30:00,51.19,51.23,51.16,51.23,213250.0,47.5497,47.5869,47.5219,47.5869,213250.0
2024-08-16 15:00:00,51.23,51.29,51.12,51.15,495536.0,47.5869,47.6426,47.4847,47.5126,495536.0
2024-08-16 15:30:00,51.14,51.36,51.12,51.35,1255847.0,47.5033,47.7077,47.4847,47.6984,1255847.0
2024-08-19 09:30:00,51.38,51.56,51.33,51.41,547517.0,47.7262,47.8934,47.6798,47.7541,547517.0
2024-08-19 10:00:00,51.41,51.51,51.39,51.48,275507.0,47.7541,47.847,47.7355,47.8191,275507.0
2024-08-19 10:30:00,51.48,51.53,51.43,51.48,230693.0,47.8191,47.8656,47.7727,47.8191,230693.0
2024-08-19 11:00:00,51.47,51.5,51.4,51.48,264319.0,47.8098,47.8377,47.7448,47.8191,264319.0
2024-08-19 11:30:00,51.48,51.51,51.42,51.44,151290.0,47.8191,47.847,47.7634,47.782,151290.0
2024-08-19 12:00:00,51.44,51.54,51.42,51.48,256934.0,47.782,47.8749,47.7634,47.8191,256934.0
2024-08-19 12:30:00,51.48,51.51,51.46,51.48,175045.0,47.8191,47.847,47.8005,47.8191,175045.0
2024-08-19 13:00:00,51.48,51.49,51.39,51.42,362556.0,47.8191,47.8284,47.7355,47.7634,362556.0
2024-08-19 13:30:00,51.41,51.42,51.33,51.39,265622.0,47.7541,47.7634,47.6798,47.7355,265622.0
2024-08-19 14:00:00,51.38,51.43,51.32,51.41,257774.0,47.7262,47.7727,47.6705,47.7541,257774.0
2024-08-19 14:30:00,51.41,51.44,51.35,51.4,171282.0,47.7541,47.782,47.6984,47.7448,171282.0
2024-08-19 15:00:00,51.39,51.4,51.32,51.34,300354.0,47.7355,47.7448,47.6705,47.6891,300354.0
2024-08-19 15:30:00,51.34,51.36,51.21,51.32,905226.0,47.6891,47.7077,47.5683,47.6705,905226.0
2024-08-20 09:30:00,51.33,51.43,51.24,51.3,534993.0,47.6798,47.7727,47.5962,47.6519,534993.0
2024-08-20 10:00:00,51.3,51.37,51.19,51.32,439057.0,47.6519,47.7169,47.5497,47.6705,439057.0
2024-08-20 10:30:00,51.33,51.55,51.29,51.54,638242.0,47.6798,47.8841,47.6426,47.8749,638242.0
2024-08-20 11:00:00,51.55,51.57,51.41,51.47,400161.0,47.8841,47.9027,47.7541,47.8098,400161.0
2024-08-20 11:30:00,51.47,51.54,51.4,51.53,314835.0,47.8098,47.8749,47.7448,47.8656,314835.0
2024-08-20 12:00:00,51.53,51.61,51.46,51.58,265914.0,47.8656,47.9399,47.8005,47.912,265914.0
2024-08-20 12:30:00,51.58,51.7,51.53,51.55,443507.0,47.912,48.0235,47.8656,47.8841,443507.0
2024-08-20 13:00:00,51.55,51.56,51.46,51.5,196252.0,47.8841,47.8934,47.8005,47.8377,196252.0
2024-08-20 13:30:00,51.5,51.5,51.36,51.38,193367.0,47.8377,47.8377,47.7077,47.7262,193367.0
2024-08-20 14:00:00,51.38,51.55,51.36,51.48,341389.0,47.7262,47.8841,47.7077,47.8191,341389.0
2024-08-20 14:30:00,51.48,51.49,51.31,51.32,263399.0,47.8191,47.8284,47.6612,47.6705,263399.0
2024-08-20 15:00:00,51.32,51.33,51.2,51.28,250468.0,47.6705,47.6798,47.559,47.6333,250468.0
2024-08-20 15:30:00,51.28,51.45,51.2,51.45,1167047.0,47.6333,47.7913,47.559,47.7913,1167047.0
2024-08-21 09:30:00,51.54,51.86,51.54,51.75,643259.0,47.8749,48.1721,47.8749,48.0699,643259.0
2024-08-21 10:00:00,51.75,51.75,51.44,51.55,392879.0,48.0699,48.0699,47.782,47.8841,392879.0
2024-08-21 10:30:00,51.55,51.78,51.55,51.71,369971.0,47.8841,48.0978,47.8841,48.0328,369971.0
2024-08-21 11:00:00,51.7,51.74,51.64,51.65,233413.0,48.0235,48.0606,47.9677,47.977,233413.0
2024-08-21 11:30:00,51.65,51.79,51.63,51.73,177953.0,47.977,48.1071,47.9585,48.0513,177953.0
2024-08-21 12:00:00,51.73,51.85,51.71,51.79,243325.0,48.0513,48.1628,48.0328,48.1071,243325.0
2024-08-21 12:30:00,51.79,51.83,51.75,51.78,147512.0,48.1071,48.1442,48.0699,48.0978,147512.0
2024-08-21 13:00:00,51.78,51.8,51.65,51.67,131590.0,48.0978,48.1164,47.977,47.9956,131590.0
2024-08-21 13:30:00,51.67,51.7,51.6,51.66,228689.0,47.9956,48.0235,47.9306,47.9863,228689.0
2024-08-21 14:00:00,51.67,51.79,51.66,51.75,319863.0,47.9956,48.1071,47.9863,48.0699,319863.0
2024-08-21 14:30:00,51.75,51.76,51.66,51.69,198612.0,48.0699,48.0792,47.9863,48.0142,198612.0
2024-08-21 15:00:00,51.7,51.73,51.62,51.66,238026.0,48.0235,48.0513,47.9492,47.9863,238026.0
2024-08-21 15:30:00,51.65,51.81,51.6,51.79,1009448.0,47.977,48.1257,47.9306,48.1071,1009448.0
2024-08-22 09:30:00,51.89,51.94,51.48,51.61,596017.0,48.2,48.2464,47.8191,47.9399,596017.0
2024-08-22 10:00:00,51.6,51.61,51.47,51.51,303951.0,47.9306,47.9399,47.8098,47.847,303951.0
2024-08-22 10:30:00,51.5,51.63,51.47,51.57,323231.0,47.8377,47.9585,47.8098,47.9027,323231.0
2024-08-22 11:00:00,51.57,51.65,51.56,51.6,300205.0,47.9027,47.977,47.8934,47.9306,300205.0
2024-08-22 11:30:00,51.61,51.75,51.6,51.67,233719.0,47.9399,48.0699,47.9306,47.9956,233719.0
2024-08-22 12:00:00,51.66,51.71,51.61,51.62,198739.0,47.9863,48.0328,47.9399,47.9492,198739.0
2024-08-22 12:30:00,51.61,51.67,51.58,51.59,160809.0,47.9399,47.9956,47.912,47.9213,160809.0
2024-08-22 13:00:00,51.59,51.66,51.58,51.66,270798.0,47.9213,47.9863,47.912,47.9863,270798.0
2024-08-22 13:30:00,51.66,51.71,51.55,51.58,289915.0,47.9863,48.0328,47.8841,47.912,289915.0
2024-08-22 14:00:00,51.59,51.83,51.57,51.76,495422.0,47.9213,48.1442,47.9027,48.0792,495422.0
2024-08-22 14:30:00,51.76,51.78,51.69,51.71,226261.0,48.0792,48.0978,48.0142,48.0328,226261.0
2024-08-22 15:00:00,51.72,51.86,51.71,51.86,319564.0,48.0421,48.1721,48.0328,48.1721,319564.0
2024-08-22 15:30:00,51.86,51.91,51.77,51.84,1505740.0,48.1721,48.2185,48.0885,48.1535,1505740.0
2024-08-23 09:30:00,51.98,52.06,51.75,51.96,639492.0,48.2836,48.3579,48.0699,48.265,639492.0
2024-08-23 10:00:00,51.96,52.17,51.92,52.13,663829.0,48.265,48.4601,48.2278,48.4229,663829.0
2024-08-23 10:30:00,52.13,52.16,52.01,52.03,511391.0,48.4229,48.4508,48.3114,48.33,511391.0
2024-08-23 11:00:00,52.02,52.15,51.99,52.06,597398.0,48.3207,48.4415,48.2929,48.3579,597398.0
2024-08-23 11:30:00,52.06,52.22,52.05,52.15,383446.0,48.3579,48.5065,48.3486,48.4415,383446.0
2024-08-23 12:00:00,52.16,52.22,52.1,52.16,262592.0,48.4508,48.5065,48.395,48.4508,262592.0
2024-08-23 12:30:00,52.15,52.26,52.14,52.25,307505.0,48.4415,48.5437,48.4322,48.5344,307505.0
2024-08-23 13:00:00,52.25,52.32,52.23,52.26,255883.0,48.5344,48.5994,48.5158,48.5437,255883.0
2024-08-23 13:30:00,52.26,52.3,52.2,52.25,256751.0,48.5437,48.5808,48.4879,48.5344,256751.0
2024-08-23 14:00:00,52.25,52.29,52.24,52.27,198746.0,48.5344,48.5715,48.5251,48.5529,198746.0
2024-08-23 14:30:00,52.27,52.38,52.24,52.29,333956.0,48.5529,48.6551,48.5251,48.5715,333956.0
2024-08-23 15:00:00,52.3,52.39,52.29,52.39,425082.0,48.5808,48.6644,48.5715,48.6644,425082.0
2024-08-23 15:30:00,52.39,52.46,52.31,52.44,1188282.0,48.6644,48.7294,48.5901,48.7109,1188282.0
2024-08-26 09:30:00,52.51,52.93,52.45,52.93,723211.0,48.7759,49.166,48.7201,49.166,723211.0
2024-08-26 10:00:00,52.92,53.08,52.9,52.99,566148.0,49.1567,49.3053,49.1381,49.2217,566148.0
2024-08-26 10:30:00,52.98,53.07,52.79,52.79,463129.0,49.2125,49.2961,49.036,49.036,463129.0
2024-08-26 11:00:00,52.8,52.8,52.68,52.7,197440.0,49.0453,49.0453,48.9338,48.9524,197440.0
2024-08-26 11:30:00,52.7,52.83,52.69,52.78,275909.0,48.9524,49.0731,48.9431,49.0267,275909.0
2024-08-26 12:00:00,52.77,52.81,52.75,52.79,187352.0,49.0174,49.0545,48.9988,49.036,187352.0
2024-08-26 12:30:00,52.79,52.82,52.74,52.79,162732.0,49.036,49.0638,48.9895,49.036,162732.0
2024-08-26 13:00:00,52.79,52.82,52.76,52.8,179030.0,49.036,49.0638,49.0081,49.0453,179030.0
2024-08-26 13:30:00,52.8,52.85,52.7,52.77,193455.0,49.0453,49.0917,48.9524,49.0174,193455.0
2024-08-26 14:00:00,52.77,52.82,52.71,52.72,199386.0,49.0174,49.0638,48.9617,48.9709,199386.0
2024-08-26 14:30:00,52.72,52.73,52.64,52.68,225765.0,48.9709,48.9802,48.8966,48.9338,225765.0
2024-08-26 15:00:00,52.67,52.82,52.66,52.81,352187.0,48.9245,49.0638,48.9152,49.0545,352187.0
2024-08-26 15:30:00,52.82,52.85,52.63,52.68,1122721.0,49.0638,49.0917,48.8873,48.9338,1122721.0
2024-08-27 09:30:00,52.91,52.96,52.64,52.7,460479.0,49.1474,49.1939,48.8966,48.9524,460479.0
2024-08-27 10:00:00,52.7,52.78,52.66,52.69,199709.0,48.9524,49.0267,48.9152,48.9431,199709.0
2024-08-27 10:30:00,52.69,52.71,52.61,52.66,223365.0,48.9431,48.9617,48.8688,48.9152,223365.0
2024-08-27 11:00:00,52.67,52.74,52.66,52.72,190603.0,48.9245,48.9895,48.9152,48.9709,190603.0
2024-08-27 11:30:00,52.72,52.78,52.69,52.76,187037.0,48.9709,49.0267,48.9431,49.0081,187037.0
2024-08-27 12:00:00,52.76,52.8,52.7,52.74,169923.0,49.0081,49.0453,48.9524,48.9895,169923.0
2024-08-27 12:30:00,52.73,52.86,52.72,52.84,277366.0,48.9802,49.101,48.9709,49.0824,277366.0
2024-08-27 13:00:00,52.84,52.93,52.84,52.93,167863.0,49.0824,49.166,49.0824,49.166,167863.0
2024-08-27 13:30:00,52.93,52.97,52.84,52.86,132967.0,49.166,49.2032,49.0824,49.101,132967.0
2024-08-27 14:00:00,52.85,52.92,52.83,52.88,132172.0,49.0917,49.1567,49.0731,49.1196,132172.0
2024-08-27 14:30:00,52.89,52.92,52.85,52.89,145957.0,49.1289,49.1567,49.0917,49.1289,145957.0
2024-08-27 15:00:00,52.9,52.94,52.87,52.91,164908.0,49.1381,49.1753,49.1103,49.1474,164908.0
2024-08-27 15:30:00,52.91,53.03,52.86,53.02,685956.0,49.1474,49.2589,49.101,49.2496,685956.0
2024-08-28 09:30:00,53.15,53.47,53.05,53.4,564657.0,49.3704,49.6676,49.2775,49.6026,564657.0
2024-08-28 10:00:00,53.4,53.53,53.35,53.4,374244.0,49.6026,49.7233,49.5561,49.6026,374244.0
2024-08-28 10:30:00,53.41,53.41,53.3,53.35,279734.0,49.6119,49.6119,49.5097,49.5561,279734.0
2024-08-28 11:00:00,53.35,53.41,53.31,53.35,468485.0,49.5561,49.6119,49.519,49.5561,468485.0
2024-08-28 11:30:00,53.35,53.35,53.15,53.2,254208.0,49.5561,49.5561,49.3704,49.4168,254208.0
2024-08-28 12:00:00,53.2,53.2,52.99,53.09,241559.0,49.4168,49.4168,49.2217,49.3146,241559.0
2024-08-28 12:30:00,53.09,53.18,53.05,53.16,169513.0,49.3146,49.3982,49.2775,49.3797,169513.0
2024-08-28 13:00:00,53.16,53.22,53.15,53.2,146345.0,49.3797,49.4354,49.3704,49.4168,146345.0
2024-08-28 13:30:00,53.2,53.27,53.12,53.16,259730.0,49.4168,49.4818,49.3425,49.3797,259730.0
2024-08-28 14:00:00,53.16,53.25,53.14,53.16,366896.0,49.3797,49.4633,49.3611,49.3797,366896.0
2024-08-28 14:30:00,53.17,53.22,53.09,53.19,229997.0,49.3889,49.4354,49.3146,49.4075,229997.0
2024-08-28 15:00:00,53.2,53.22,53.07,53.21,228310.0,49.4168,49.4354,49.2961,49.4261,228310.0
2024-08-28 15:30:00,53.21,53.28,53.14,53.22,817498.0,49.4261,49.4911,49.3611,49.4354,817498.0
2024-08-29 09:30:00,53.31,53.43,53.08,53.09,440287.0,49.519,49.6305,49.3053,49.3146,440287.0
2024-08-29 10:00:00,53.1,53.47,53.09,53.36,283127.0,49.3239,49.6676,49.3146,49.5654,283127.0
2024-08-29 10:30:00,53.36,53.41,53.27,53.33,242366.0,49.5654,49.6119,49.4818,49.5376,242366.0
2024-08-29 11:00:00,53.32,53.37,53.25,53.27,156707.0,49.5283,49.5747,49.4633,49.4818,156707.0
2024-08-29 11:30:00,53.28,53.34,53.25,53.33,179192.0,49.4911,49.5469,49.4633,49.5376,179192.0
2024-08-29 12:00:00,53.33,53.39,53.31,53.36,215707.0,49.5376,49.5933,49.519,49.5654,215707.0
2024-08-29 12:30:00,53.36,53.4,53.32,53.33,121188.0,49.5654,49.6026,49.5283,49.5376,121188.0
2024-08-29 13:00:00,53.34,53.37,53.28,53.32,306860.0,49.5469,49.5747,49.4911,49.5283,306860.0
2024-08-29 13:30:00,53.31,53.38,53.26,53.32,125535.0,49.519,49.584,49.4725,49.5283,125535.0
2024-08-29 14:00:00,53.33,53.4,53.3,53.37,179618.0,49.5376,49.6026,49.5097,49.5747,179618.0
2024-08-29 14:30:00,53.37,53.4,53.31,53.38,195740.0,49.5747,49.6026,49.519,49.584,195740.0
2024-08-29 15:00:00,53.37,53.41,53.28,53.4,249653.0,49.5747,49.6119,49.4911,49.6026,249653.0
2024-08-29 15:30:00,53.4,53.44,53.29,53.35,621216.0,49.6026,49.6397,49.5004,49.5561,621216.0
2024-08-30 09:30:00,53.45,53.68,53.42,53.46,447712.0,49.649,49.8627,49.6212,49.6583,447712.0
2024-08-30 10:00:00,53.46,53.55,53.41,53.55,252731.0,49.6583,49.7419,49.6119,49.7419,252731.0
2024-08-30 10:30:00,53.54,53.6,53.43,53.6,290837.0,49.7326,49.7884,49.6305,49.7884,290837.0
2024-08-30 11:00:00,53.59,53.61,53.4,53.45,249071.0,49.7791,49.7977,49.6026,49.649,249071.0
2024-08-30 11:30:00,53.45,53.46,53.25,53.32,154058.0,49.649,49.6583,49.4633,49.5283,154058.0
2024-08-30 12:00:00,53.32,53.45,53.31,53.37,159918.0,49.5283,49.649,49.519,49.5747,159918.0
2024-08-30 12:30:00,53.37,53.47,53.35,53.43,124382.0,49.5747,49.6676,49.5561,49.6305,124382.0
2024-08-30 13:00:00,53.43,53.46,53.38,53.41,85092.0,49.6305,49.6583,49.584,49.6119,85092.0
2024-08-30 13:30:00,53.4,53.44,53.36,53.44,101994.0,49.6026,49.6397,49.5654,49.6397,101994.0
2024-08-30 14:00:00,53.43,53.54,53.43,53.52,242070.0,49.6305,49.7326,49.6305,49.7141,242070.0
2024-08-30 14:30:00,53.52,53.6,53.5,53.57,206823.0,49.7141,49.7884,49.6955,49.7605,206823.0
2024-08-30 15:00:00,53.57,53.63,53.55,53.61,269309.0,49.7605,49.8162,49.7419,49.7977,269309.0
2024-08-30 15:30:00,53.61,53.82,53.58,53.75,1078624.0,49.7977,49.9927,49.7698,49.9277,1078624.0
2024-09-03 09:30:00,53.78,54.17,53.74,54.16,676996.0,49.9556,50.3178,49.9184,50.3085,676996.0
2024-09-03 10:00:00,54.16,54.3,54.14,54.28,424356.0,50.3085,50.4386,50.29,50.42,424356.0
2024-09-03 10:30:00,54.28,54.48,54.24,54.41,478769.0,50.42,50.6058,50.3829,50.5408,478769.0
2024-09-03 11:00:00,54.41,54.45,54.25,54.29,428161.0,50.5408,50.5779,50.3921,50.4293,428161.0
2024-09-03 11:30:00,54.29,54.47,54.27,54.45,423261.0,50.4293,50.5965,50.4107,50.5779,423261.0
2024-09-03 12:00:00,54.45,54.46,54.31,54.37,370516.0,50.5779,50.5872,50.4479,50.5036,370516.0
2024-09-03 12:30:00,54.37,54.38,54.28,54.32,214032.0,50.5036,50.5129,50.42,50.4572,214032.0
2024-09-03 13:00:00,54.32,54.39,54.27,54.28,367695.0,50.4572,50.5222,50.4107,50.42,367695.0
2024-09-03 13:30:00,54.29,54.42,54.27,54.4,237260.0,50.4293,50.5501,50.4107,50.5315,237260.0
2024-09-03 14:00:00,54.39,54.47,54.32,54.41,290131.0,50.5222,50.5965,50.4572,50.5408,290131.0
2024-09-03 14:30:00,54.41,54.42,54.23,54.23,284857.0,50.5408,50.5501,50.3736,50.3736,284857.0
2024-09-03 15:00:00,54.23,54.28,54.15,54.26,372223.0,50.3736,50.42,50.2993,50.4014,372223.0
2024-09-03 15:30:00,54.27,54.31,53.97,54.08,1584790.0,50.4107,50.4479,50.1321,50.2342,1584790.0
2024-09-04 09:30:00,54.24,54.67,54.24,54.55,679429.0,50.3829,50.7823,50.3829,50.6708,679429.0
2024-09-04 10:00:00,54.54,54.64,54.46,54.58,481726.0,50.6615,50.7544,50.5872,50.6987,481726.0
2024-09-04 10:30:00,54.58,54.6,54.45,54.56,326537.0,50.6987,50.7173,50.5779,50.6801,326537.0
2024-09-04 11:00:00,54.56,54.61,54.52,54.58,282963.0,50.6801,50.7265,50.6429,50.6987,282963.0
2024-09-04 11:30:00,54.58,54.6,54.52,54.57,188685.0,50.6987,50.7173,50.6429,50.6894,188685.0
2024-09-04 12:00:00,54.57,54.59,54.37,54.38,195189.0,50.6894,50.708,50.5036,50.5129,195189.0
2024-09-04 12:30:00,54.38,54.48,54.37,54.44,188439.0,50.5129,50.6058,50.5036,50.5686,188439.0
2024-09-04 13:00:00,54.43,54.43,54.25,54.29,162974.0,50.5593,50.5593,50.3921,50.4293,162974.0
2024-09-04 13:30:00,54.29,54.35,54.18,54.34,225745.0,50.4293,50.485,50.3271,50.4757,225745.0
2024-09-04 14:00:00,54.34,54.49,54.33,54.47,200661.0,50.4757,50.6151,50.4665,50.5965,200661.0
2024-09-04 14:30:00,54.47,54.56,54.46,54.53,227090.0,50.5965,50.6801,50.5872,50.6522,227090.0
2024-09-04 15:00:00,54.53,54.59,54.45,54.48,284145.0,50.6522,50.708,50.5779,50.6058,284145.0
2024-09-04 15:30:00,54.48,54.76,54.41,54.73,1437501.0,50.6058,50.8659,50.5408,50.838,1437501.0
2024-09-05 09:30:00,54.88,54.95,54.56,54.78,679118.0,50.9773,51.0424,50.6801,50.8845,679118.0
2024-09-05 10:00:00,54.78,54.83,54.65,54.81,344135.0,50.8845,50.9309,50.7637,50.9123,344135.0
2024-09-05 10:30:00,54.82,54.83,54.62,54.65,261458.0,50.9216,50.9309,50.7358,50.7637,261458.0
2024-09-05 11:00:00,54.65,54.65,54.5,54.55,241367.0,50.7637,50.7637,50.6244,50.6708,241367.0
2024-09-05 11:30:00,54.54,54.6,54.52,54.54,230669.0,50.6615,50.7173,50.6429,50.6615,230669.0
2024-09-05 12:00:00,54.54,54.54,54.31,54.35,230822.0,50.6615,50.6615,50.4479,50.485,230822.0
2024-09-05 12:30:00,54.34,54.4,54.29,54.3,205404.0,50.4757,50.5315,50.4293,50.4386,205404.0
2024-09-05 13:00:00,54.3,54.33,54.22,54.3,192857.0,50.4386,50.4665,50.3643,50.4386,192857.0
2024-09-05 13:30:00,54.3,54.45,54.28,54.39,328589.0,50.4386,50.5779,50.42,50.5222,328589.0
2024-09-05 14:00:00,54.39,54.44,54.35,54.35,261588.0,50.5222,50.5686,50.485,50.485,261588.0
2024-09-05 14:30:00,54.36,54.42,54.35,54.36,218133.0,50.4943,50.5501,50.485,50.4943,218133.0
2024-09-05 15:00:00,54.36,54.37,54.25,54.32,483183.0,50.4943,50.5036,50.3921,50.4572,483183.0
2024-09-05 15:30:00,54.33,54.35,54.2,54.26,1043610.0,50.4665,50.485,50.3457,50.4014,1043610.0
2024-09-06 09:30:00,54.27,54.54,54.23,54.35,507861.0,50.4107,50.6615,50.3736,50.485,507861.0
2024-09-06 10:00:00,54.35,54.39,54.05,54.08,286767.0,50.485,50.5222,50.2064,50.2342,286767.0
2024-09-06 10:30:00,54.09,54.14,53.9,53.95,422898.0,50.2435,50.29,50.067,50.1135,422898.0
2024-09-06 11:00:00,53.96,54.14,53.93,54.09,291698.0,50.1228,50.29,50.0949,50.2435,291698.0
2024-09-06 11:30:00,54.09,54.21,54.09,54.16,436358.0,50.2435,50.355,50.2435,50.3085,436358.0
2024-09-06 12:00:00,54.16,54.2,54.09,54.15,244863.0,50.3085,50.3457,50.2435,50.2993,244863.0
2024-09-06 12:30:00,54.16,54.16,53.97,53.97,389770.0,50.3085,50.3085,50.1321,50.1321,389770.0
2024-09-06 13:00:00,53.97,53.98,53.78,53.79,368016.0,50.1321,50.1413,49.9556,49.9649,368016.0
2024-09-06 13:30:00,53.79,53.81,53.74,53.75,278517.0,49.9649,49.9834,49.9184,49.9277,278517.0
2024-09-06 14:00:00,53.76,53.77,53.59,53.66,299161.0,49.937,49.9463,49.7791,49.8441,299161.0
2024-09-06 14:30:00,53.66,53.73,53.6,53.68,303028.0,49.8441,49.9091,49.7884,49.8627,303028.0
2024-09-06 15:00:00,53.69,53.73,53.62,53.71,376261.0,49.872,49.9091,49.8069,49.8905,376261.0
2024-09-06 15:30:00,53.71,53.74,53.56,53.71,1375595.0,49.8905,49.9184,49.7512,49.8905,1375595.0
2024-09-09 09:30:00,53.7,53.94,53.6,53.66,572592.0,49.8813,50.1042,49.7884,49.8441,572592.0
2024-09-09 10:00:00,53.66,53.88,53.65,53.79,333450.0,49.8441,50.0485,49.8348,49.9649,333450.0
2024-09-09 10:30:00,53.8,54.08,53.79,54.05,352490.0,49.9741,50.2342,49.9649,50.2064,352490.0
2024-09-09 11:00:00,54.05,54.06,53.87,53.98,291878.0,50.2064,50.2157,50.0392,50.1413,291878.0
2024-09-09 11:30:00,53.98,54.15,53.97,53.98,264965.0,50.1413,50.2993,50.1321,50.1413,264965.0
2024-09-09 12:00:00,53.98,54.07,53.96,54.03,193630.0,50.1413,50.2249,50.1228,50.1878,193630.0
2024-09-09 12:30:00,54.03,54.06,53.95,54.0,191289.0,50.1878,50.2157,50.1135,50.1599,191289.0
2024-09-09 13:00:00,54.01,54.02,53.84,53.86,212096.0,50.1692,50.1785,50.0113,50.0299,212096.0
2024-09-09 13:30:00,53.86,53.95,53.82,53.92,308956.0,50.0299,50.1135,49.9927,50.0856,308956.0
2024-09-09 14:00:00,53.92,53.98,53.88,53.91,299600.0,50.0856,50.1413,50.0485,50.0763,299600.0
2024-09-09 14:30:00,53.91,54.1,53.89,54.1,287196.0,50.0763,50.2528,50.0577,50.2528,287196.0
2024-09-09 15:00:00,54.09,54.19,54.07,54.08,440301.0,50.2435,50.3364,50.2249,50.2342,440301.0
2024-09-09 15:30:00,54.09,54.2,54.05,54.14,1261178.0,50.2435,50.3457,50.2064,50.29,1261178.0
2024-09-10 09:30:00,54.11,54.29,54.02,54.09,462353.0,50.2621,50.4293,50.1785,50.2435,462353.0
2024-09-10 10:00:00,54.09,54.09,53.92,53.98,424282.0,50.2435,50.2435,50.0856,50.1413,424282.0
2024-09-10 10:30:00,53.98,54.17,53.97,54.15,364356.0,50.1413,50.3178,50.1321,50.2993,364356.0
2024-09-10 11:00:00,54.14,54.25,54.11,54.14,211353.0,50.29,50.3921,50.2621,50.29,211353.0
2024-09-10 11:30:00,54.14,54.15,54.05,54.11,187233.0,50.29,50.2993,50.2064,50.2621,187233.0
2024-09-10 12:00:00,54.11,54.11,53.96,53.98,210680.0,50.2621,50.2621,50.1228,50.1413,210680.0
2024-09-10 12:30:00,53.98,54.05,53.89,53.91,215189.0,50.1413,50.2064,50.0577,50.0763,215189.0
2024-09-10 13:00:00,53.91,54.04,53.91,53.96,179110.0,50.0763,50.1971,50.0763,50.1228,179110.0
2024-09-10 13:30:00,53.97,54.03,53.95,53.97,212106.0,50.1321,50.1878,50.1135,50.1321,212106.0
2024-09-10 14:00:00,53.98,53.99,53.83,53.91,233020.0,50.1413,50.1506,50.002,50.0763,233020.0
2024-09-10 14:30:00,53.92,54.04,53.91,54.03,212379.0,50.0856,50.1971,50.0763,50.1878,212379.0
2024-09-10 15:00:00,54.03,54.06,53.99,54.0,181665.0,50.1878,50.2157,50.1506,50.1599,181665.0
2024-09-10 15:30:00,54.0,54.11,53.91,54.09,748639.0,50.1599,50.2621,50.0763,50.2435,748639.0
2024-09-11 09:30:00,53.96,53.96,52.52,52.75,1242712.0,50.1228,50.1228,48.7852,48.9988,1242712.0
2024-09-11 10:00:00,52.74,52.99,52.65,52.7,438580.0,48.9895,49.2217,48.9059,48.9524,438580.0
2024-09-11 10:30:00,52.7,52.85,52.66,52.85,310226.0,48.9524,49.0917,48.9152,49.0917,310226.0
2024-09-11 11:00:00,52.85,52.88,52.73,52.8,231910.0,49.0917,49.1196,48.9802,49.0453,231910.0
2024-09-11 11:30:00,52.8,52.98,52.76,52.8,248728.0,49.0453,49.2125,49.0081,49.0453,248728.0
2024-09-11 12:00:00,52.8,52.91,52.76,52.78,171995.0,49.0453,49.1474,49.0081,49.0267,171995.0
2024-09-11 12:30:00,52.79,52.99,52.76,52.98,217945.0,49.036,49.2217,49.0081,49.2125,217945.0
2024-09-11 13:00:00,52.98,53.06,52.97,53.0,239861.0,49.2125,49.2868,49.2032,49.231,239861.0
2024-09-11 13:30:00,53.01,53.11,53.0,53.03,235230.0,49.2403,49.3332,49.231,49.2589,235230.0
2024-09-11 14:00:00,53.03,53.07,52.89,52.9,181730.0,49.2589,49.2961,49.1289,49.1381,181730.0
2024-09-11 14:30:00,52.9,53.08,52.87,53.05,256145.0,49.1381,49.3053,49.1103,49.2775,256145.0
2024-09-11 15:00:00,53.05,53.18,53.05,53.16,263913.0,49.2775,49.3982,49.2775,49.3797,263913.0
2024-09-11 15:30:00,53.17,53.24,53.05,53.15,1100156.0,49.3889,49.454,49.2775,49.3704,1100156.0
2024-09-12 09:30:00,53.01,53.22,52.78,52.79,663602.0,49.2403,49.4354,49.0267,49.036,663602.0
2024-09-12 10:00:00,52.79,52.84,52.63,52.72,469575.0,49.036,49.0824,48.8873,48.9709,469575.0
2024-09-12 10:30:00,52.71,52.83,52.65,52.66,333560.0,48.9617,49.0731,48.9059,48.9152,333560.0
2024-09-12 11:00:00,52.66,52.67,52.54,52.62,281604.0,48.9152,48.9245,48.8037,48.8781,281604.0
2024-09-12 11:30:00,52.63,52.77,52.61,52.71,180657.0,48.8873,49.0174,48.8688,48.9617,180657.0
2024-09-12 12:00:00,52.71,52.76,52.65,52.72,120544.0,48.9617,49.0081,48.9059,48.9709,120544.0
2024-09-12 12:30:00,52.72,52.83,52.7,52.8,156189.0,48.9709,49.0731,48.9524,49.0453,156189.0
2024-09-12 13:00:00,52.8,52.89,52.79,52.85,157373.0,49.0453,49.1289,49.036,49.0917,157373.0
2024-09-12 13:30:00,52.85,52.95,52.84,52.87,201298.0,49.0917,49.1846,49.0824,49.1103,201298.0
2024-09-12 14:00:00,52.87,53.01,52.86,52.9,242347.0,49.1103,49.2403,49.101,49.1381,242347.0
2024-09-12 14:30:00,52.89,52.92,52.76,52.79,239509.0,49.1289,49.1567,49.0081,49.036,239509.0
2024-09-12 15:00:00,52.78,52.82,52.73,52.77,394914.0,49.0267,49.0638,48.9802,49.0174,394914.0
2024-09-12 15:30:00,52.77,52.81,52.52,52.65,1424440.0,49.0174,49.0545,48.7852,48.9059,1424440.0
2024-09-13 09:30:00,52.8,52.9,52.58,52.88,676267.0,49.0453,49.1381,48.8409,49.1196,676267.0
2024-09-13 10:00:00,52.87,52.94,52.72,52.83,345841.0,49.1103,49.1753,48.9709,49.0731,345841.0
2024-09-13 10:30:00,52.83,52.95,52.82,52.88,292445.0,49.0731,49.1846,49.0638,49.1196,292445.0
2024-09-13 11:00:00,52.88,52.88,52.75,52.79,316276.0,49.1196,49.1196,48.9988,49.036,316276.0
2024-09-13 11:30:00,52.79,52.93,52.77,52.88,343530.0,49.036,49.166,49.0174,49.1196,343530.0
2024-09-13 12:00:00,52.88,52.91,52.79,52.83,230033.0,49.1196,49.1474,49.036,49.0731,230033.0
2024-09-13 12:30:00,52.83,52.85,52.73,52.74,251141.0,49.0731,49.0917,48.9802,48.9895,251141.0
2024-09-13 13:00:00,52.74,52.78,52.7,52.74,279823.0,48.9895,49.0267,48.9524,48.9895,279823.0
2024-09-13 13:30:00,52.73,52.84,52.73,52.76,240212.0,48.9802,49.0824,48.9802,49.0081,240212.0
2024-09-13 14:00:00,52.76,52.77,52.69,52.71,265910.0,49.0081,49.0174,48.9431,48.9617,265910.0
2024-09-13 14:30:00,52.72,52.74,52.66,52.72,262144.0,48.9709,48.9895,48.9152,48.9709,262144.0
2024-09-13 15:00:00,52.71,52.77,52.68,52.75,523988.0,48.9617,49.0174,48.9338,48.9988,523988.0
2024-09-13 15:30:00,52.75,52.97,52.74,52.96,1304653.0,48.9988,49.2032,48.9895,49.1939,1304653.0
2024-09-16 09:30:00,52.04,52.3,51.73,52.15,1212794.0,49.293,49.5393,48.9994,49.3972,1212794.0
2024-09-16 10:00:00,52.16,52.24,52.01,52.05,555062.0,49.4067,49.4824,49.2646,49.3025,555062.0
2024-09-16 10:30:00,52.06,52.07,51.74,51.76,1529285.0,49.3119,49.3214,49.0088,49.0278,1529285.0
2024-09-16 11:00:00,51.76,51.86,51.62,51.65,450090.0,49.0278,49.1225,48.8952,48.9236,450090.0
2024-09-16 11:30:00,51.65,51.98,51.65,51.95,391293.0,48.9236,49.2362,48.9236,49.2077,391293.0
2024-09-16 12:00:00,51.95,51.97,51.85,51.9,432633.0,49.2077,49.2267,49.113,49.1604,432633.0
2024-09-16 12:30:00,51.9,51.9,51.83,51.88,132119.0,49.1604,49.1604,49.0941,49.1414,132119.0
2024-09-16 13:00:00,51.87,51.93,51.83,51.91,185919.0,49.132,49.1888,49.0941,49.1699,185919.0
2024-09-16 13:30:00,51.91,51.98,51.87,51.91,185953.0,49.1699,49.2362,49.132,49.1699,185953.0
2024-09-16 14:00:00,51.91,51.96,51.86,51.89,336705.0,49.1699,49.2172,49.1225,49.1509,336705.0
2024-09-16 14:30:00,51.9,51.94,51.84,51.85,361074.0,49.1604,49.1983,49.1036,49.113,361074.0
2024-09-16 15:00:00,51.85,51.86,51.73,51.75,413820.0,49.113,49.1225,48.9994,49.0183,413820.0
2024-09-16 15:30:00,51.75,51.81,51.67,51.7,1254918.0,49.0183,49.0751,48.9425,48.9709,1254918.0
2024-09-17 09:30:00,51.47,51.47,51.22,51.27,1139238.0,48.7531,48.7531,48.5163,48.5636,1139238.0
2024-09-17 10:00:00,51.28,51.59,51.25,51.55,515235.0,48.5731,48.8668,48.5447,48.8289,515235.0
2024-09-17 10:30:00,51.55,51.55,51.4,51.41,321664.0,48.8289,48.8289,48.6868,48.6963,321664.0
2024-09-17 11:00:00,51.41,51.46,51.14,51.21,525239.0,48.6963,48.7436,48.4405,48.5068,525239.0
2024-09-17 11:30:00,51.21,51.26,50.82,50.85,588910.0,48.5068,48.5542,48.1374,48.1658,588910.0
2024-09-17 12:00:00,50.84,50.86,50.68,50.71,487631.0,48.1563,48.1753,48.0048,48.0332,487631.0
2024-09-17 12:30:00,50.71,50.73,50.44,50.51,520104.0,48.0332,48.0521,47.7775,47.8438,520104.0
2024-09-17 13:00:00,50.51,50.61,50.5,50.52,284635.0,47.8438,47.9385,47.8343,47.8532,284635.0
2024-09-17 13:30:00,50.52,50.61,50.49,50.59,387464.0,47.8532,47.9385,47.8248,47.9195,387464.0
2024-09-17 14:00:00,50.6,50.74,50.57,50.58,252248.0,47.929,48.0616,47.9006,47.9101,252248.0
2024-09-17 14:30:00,50.58,50.59,50.46,50.5,236657.0,47.9101,47.9195,47.7964,47.8343,236657.0
2024-09-17 15:00:00,50.51,50.59,50.43,50.58,338244.0,47.8438,47.9195,47.768,47.9101,338244.0
2024-09-17 15:30:00,50.58,50.66,50.46,50.5,2368834.0,47.9101,47.9858,47.7964,47.8343,2368834.0
2024-09-18 09:30:00,50.5,51.05,50.38,50.83,642518.0,47.8343,48.3553,47.7206,48.1469,642518.0
2024-09-18 10:00:00,50.83,50.92,50.76,50.91,532075.0,48.1469,48.2321,48.0806,48.2226,532075.0
2024-09-18 10:30:00,50.91,50.96,50.82,50.9,202703.0,48.2226,48.27,48.1374,48.2132,202703.0
2024-09-18 11:00:00,50.89,50.91,50.82,50.9,212791.0,48.2037,48.2226,48.1374,48.2132,212791.0
2024-09-18 11:30:00,50.9,51.03,50.87,50.94,265284.0,48.2132,48.3363,48.1848,48.2511,265284.0
2024-09-18 12:00:00,50.93,50.94,50.78,50.83,126149.0,48.2416,48.2511,48.0995,48.1469,126149.0
2024-09-18 12:30:00,50.83,50.91,50.81,50.91,106547.0,48.1469,48.2226,48.1279,48.2226,106547.0
2024-09-18 13:00:00,50.91,50.95,50.85,50.9,154448.0,48.2226,48.2605,48.1658,48.2132,154448.0
2024-09-18 13:30:00,50.91,50.93,50.81,50.85,171816.0,48.2226,48.2416,48.1279,48.1658,171816.0
2024-09-18 14:00:00,50.84,51.02,50.61,50.63,408045.0,48.1563,48.3268,47.9385,47.9574,408045.0
2024-09-18 14:30:00,50.63,50.77,50.58,50.65,206052.0,47.9574,48.09,47.9101,47.9764,206052.0
2024-09-18 15:00:00,50.64,50.82,50.62,50.71,475564.0,47.9669,48.1374,47.948,48.0332,475564.0
2024-09-18 15:30:00,50.72,50.72,50.49,50.55,1375631.0,48.0427,48.0427,47.8248,47.8816,1375631.0
2024-09-19 09:30:00,50.62,50.74,50.47,50.64,870725.0,47.948,48.0616,47.8059,47.9669,870725.0
2024-09-19 10:00:00,50.64,50.68,50.42,50.48,511121.0,47.9669,48.0048,47.7585,47.8153,511121.0
2024-09-19 10:30:00,50.49,50.51,50.3,50.38,511536.0,47.8248,47.8438,47.6448,47.7206,511536.0
2024-09-19 11:00:00,50.37,50.4,50.22,50.25,374913.0,47.7112,47.7396,47.5691,47.5975,374913.0
2024-09-19 11:30:00,50.25,50.3,50.07,50.21,560099.0,47.5975,47.6448,47.427,47.5596,560099.0
2024-09-19 12:00:00,50.21,50.24,50.13,50.18,246325.0,47.5596,47.588,47.4838,47.5312,246325.0
2024-09-19 12:30:00,50.18,50.2,50.08,50.14,478100.0,47.5312,47.5501,47.4365,47.4933,478100.0
2024-09-19 13:00:00,50.14,50.28,50.12,50.25,289188.0,47.4933,47.6259,47.4743,47.5975,289188.0
2024-09-19 13:30:00,50.25,50.28,50.16,50.17,332919.0,47.5975,47.6259,47.5122,47.5217,332919.0
2024-09-19 14:00:00,50.18,50.23,50.1,50.23,445119.0,47.5312,47.5785,47.4554,47.5785,445119.0
2024-09-19 14:30:00,50.23,50.31,50.22,50.29,275880.0,47.5785,47.6543,47.5691,47.6354,275880.0
2024-09-19 15:00:00,50.28,50.32,50.25,50.25,340740.0,47.6259,47.6638,47.5975,47.5975,340740.0
2024-09-19 15:30:00,50.26,50.26,50.1,50.23,1243576.0,47.607,47.607,47.4554,47.5785,1243576.0
2024-09-20 09:30:00,50.25,50.4,50.1,50.22,1614107.0,47.5975,47.7396,47.4554,47.5691,1614107.0
2024-09-20 10:00:00,50.21,50.24,50.09,50.16,250964.0,47.5596,47.588,47.4459,47.5122,250964.0
2024-09-20 10:30:00,50.17,50.19,50.08,50.09,279120.0,47.5217,47.5407,47.4365,47.4459,279120.0
2024-09-20 11:00:00,50.09,50.15,50.05,50.15,306364.0,47.4459,47.5028,47.408,47.5028,306364.0
2024-09-20 11:30:00,50.15,50.19,50.04,50.05,218366.0,47.5028,47.5407,47.3986,47.408,218366.0
2024-09-20 12:00:00,50.05,50.11,50.03,50.11,129266.0,47.408,47.4649,47.3891,47.4649,129266.0
2024-09-20 12:30:00,50.11,50.2,50.1,50.18,143782.0,47.4649,47.5501,47.4554,47.5312,143782.0
2024-09-20 13:00:00,50.19,50.29,50.17,50.29,153863.0,47.5407,47.6354,47.5217,47.6354,153863.0
2024-09-20 13:30:00,50.29,50.39,50.28,50.32,219621.0,47.6354,47.7301,47.6259,47.6638,219621.0
2024-09-20 14:00:00,50.32,50.33,50.04,50.05,318672.0,47.6638,47.6733,47.3986,47.408,318672.0
2024-09-20 14:30:00,50.05,50.12,49.92,50.11,884170.0,47.408,47.4743,47.2849,47.4649,884170.0
2024-09-20 15:00:00,50.11,50.22,50.03,50.05,283341.0,47.4649,47.5691,47.3891,47.408,283341.0
2024-09-20 15:30:00,50.05,50.36,50.0,50.35,1654619.0,47.408,47.7017,47.3607,47.6922,1654619.0
2024-09-23 09:30:00,50.4,50.77,50.3,50.55,706989.0,47.7396,48.09,47.6448,47.8816,706989.0
2024-09-23 10:00:00,50.55,50.91,50.55,50.89,412157.0,47.8816,48.2226,47.8816,48.2037,412157.0
2024-09-23 10:30:00,50.89,51.03,50.87,51.03,313158.0,48.2037,48.3363,48.1848,48.3363,313158.0
2024-09-23 11:00:00,51.03,51.2,51.01,51.16,384262.0,48.3363,48.4973,48.3174,48.4594,384262.0
2024-09-23 11:30:00,51.16,51.18,50.82,50.86,225681.0,48.4594,48.4784,48.1374,48.1753,225681.0
2024-09-23 12:00:00,50.86,50.95,50.81,50.95,233666.0,48.1753,48.2605,48.1279,48.2605,233666.0
2024-09-23 12:30:00,50.95,50.96,50.87,50.9,119152.0,48.2605,48.27,48.1848,48.2132,119152.0
2024-09-23 13:00:00,50.9,50.97,50.83,50.97,240638.0,48.2132,48.2795,48.1469,48.2795,240638.0
2024-09-23 13:30:00,50.97,50.97,50.86,50.89,152937.0,48.2795,48.2795,48.1753,48.2037,152937.0
2024-09-23 14:00:00,50.9,50.92,50.84,50.91,149606.0,48.2132,48.2321,48.1563,48.2226,149606.0
2024-09-23 14:30:00,50.91,51.0,50.91,50.98,177114.0,48.2226,48.3079,48.2226,48.289,177114.0
2024-09-23 15:00:00,50.98,51.0,50.93,50.99,260591.0,48.289,48.3079,48.2416,48.2984,260591.0
2024-09-23 15:30:00,51.0,51.08,50.98,51.03,1191605.0,48.3079,48.3837,48.289,48.3363,1191605.0
2024-09-24 09:30:00,50.79,51.08,50.64,51.07,362396.0,48.109,48.3837,47.9669,48.3742,362396.0
2024-09-24 10:00:00,51.06,51.27,51.05,51.27,248520.0,48.3647,48.5636,48.3553,48.5636,248520.0
2024-09-24 10:30:00,51.27,51.38,51.23,51.23,199270.0,48.5636,48.6678,48.5258,48.5258,199270.0
2024-09-24 11:00:00,51.23,51.25,51.1,51.14,193495.0,48.5258,48.5447,48.4026,48.4405,193495.0
2024-09-24 11:30:00,51.14,51.18,50.97,51.02,199639.0,48.4405,48.4784,48.2795,48.3268,199639.0
2024-09-24 12:00:00,51.02,51.08,50.93,51.06,186112.0,48.3268,48.3837,48.2416,48.3647,186112.0
2024-09-24 12:30:00,51.07,51.13,51.06,51.09,108814.0,48.3742,48.431,48.3647,48.3931,108814.0
2024-09-24 13:00:00,51.09,51.14,51.02,51.07,197745.0,48.3931,48.4405,48.3268,48.3742,197745.0
2024-09-24 13:30:00,51.08,51.22,51.04,51.22,165014.0,48.3837,48.5163,48.3458,48.5163,165014.0
2024-09-24 14:00:00,51.22,51.3,51.2,51.3,157297.0,48.5163,48.5921,48.4973,48.5921,157297.0
2024-09-24 14:30:00,51.29,51.34,51.26,51.34,178254.0,48.5826,48.6299,48.5542,48.6299,178254.0
2024-09-24 15:00:00,51.33,51.37,51.29,51.32,275152.0,48.6205,48.6584,48.5826,48.611,275152.0
2024-09-24 15:30:00,51.32,51.34,51.19,51.21,1008530.0,48.611,48.6299,48.4879,48.5068,1008530.0
2024-09-25 09:30:00,51.44,51.47,51.05,51.06,383207.0,48.7247,48.7531,48.3553,48.3647,383207.0
2024-09-25 10:00:00,51.07,51.18,51.02,51.18,233169.0,48.3742,48.4784,48.3268,48.4784,233169.0
2024-09-25 10:30:00,51.18,51.22,50.93,51.15,365615.0,48.4784,48.5163,48.2416,48.45,365615.0
2024-09-25 11:00:00,51.15,51.25,51.1,51.21,202061.0,48.45,48.5447,48.4026,48.5068,202061.0
2024-09-25 11:30:00,51.21,51.21,51.1,51.18,282362.0,48.5068,48.5068,48.4026,48.4784,282362.0
2024-09-25 12:00:00,51.18,51.21,51.12,51.19,145392.0,48.4784,48.5068,48.4216,48.4879,145392.0
2024-09-25 12:30:00,51.19,51.21,51.11,51.14,143675.0,48.4879,48.5068,48.4121,48.4405,143675.0
2024-09-25 13:00:00,51.14,51.19,51.09,51.12,113500.0,48.4405,48.4879,48.3931,48.4216,113500.0
2024-09-25 13:30:00,51.11,51.22,51.11,51.2,126270.0,48.4121,48.5163,48.4121,48.4973,126270.0
2024-09-25 14:00:00,51.19,51.2,51.15,51.2,191040.0,48.4879,48.4973,48.45,48.4973,191040.0
2024-09-25 14:30:00,51.2,51.2,51.15,51.19,139639.0,48.4973,48.4973,48.45,48.4879,139639.0
2024-09-25 15:00:00,51.19,51.2,51.13,51.15,224413.0,48.4879,48.4973,48.431,48.45,224413.0
2024-09-25 15:30:00,51.15,51.16,50.99,51.04,875574.0,48.45,48.4594,48.2984,48.3458,875574.0
2024-09-26 09:30:00,50.79,51.17,50.73,51.09,858248.0,48.109,48.4689,48.0521,48.3931,858248.0
2024-09-26 10:00:00,51.08,51.35,51.07,51.33,328401.0,48.3837,48.6394,48.3742,48.6205,328401.0
2024-09-26 10:30:00,51.34,51.42,51.31,51.33,248764.0,48.6299,48.7057,48.6015,48.6205,248764.0
2024-09-26 11:00:00,51.33,51.44,51.19,51.2,162486.0,48.6205,48.7247,48.4879,48.4973,162486.0
2024-09-26 11:30:00,51.2,51.21,50.97,50.98,146336.0,48.4973,48.5068,48.2795,48.289,146336.0
2024-09-26 12:00:00,50.97,51.13,50.96,51.06,171736.0,48.2795,48.431,48.27,48.3647,171736.0
2024-09-26 12:30:00,51.06,51.17,51.06,51.16,111471.0,48.3647,48.4689,48.3647,48.4594,111471.0
2024-09-26 13:00:00,51.17,51.19,51.12,51.16,146143.0,48.4689,48.4879,48.4216,48.4594,146143.0
2024-09-26 13:30:00,51.16,51.17,51.01,51.05,145061.0,48.4594,48.4689,48.3174,48.3553,145061.0
2024-09-26 14:00:00,51.05,51.08,51.0,51.01,133806.0,48.3553,48.3837,48.3079,48.3174,133806.0
2024-09-26 14:30:00,51.01,51.08,50.97,51.07,191233.0,48.3174,48.3837,48.2795,48.3742,191233.0
2024-09-26 15:00:00,51.07,51.08,50.97,51.01,221409.0,48.3742,48.3837,48.2795,48.3174,221409.0
2024-09-26 15:30:00,51.01,51.12,50.94,51.08,891226.0,48.3174,48.4216,48.2511,48.3837,891226.0
2024-09-27 09:30:00,51.2,51.37,51.13,51.23,255749.0,48.4973,48.6584,48.431,48.5258,255749.0
2024-09-27 10:00:00,51.23,51.34,51.19,51.31,166235.0,48.5258,48.6299,48.4879,48.6015,166235.0
2024-09-27 10:30:00,51.32,51.37,51.17,51.22,158075.0,48.611,48.6584,48.4689,48.5163,158075.0
2024-09-27 11:00:00,51.22,51.34,51.21,51.28,138135.0,48.5163,48.6299,48.5068,48.5731,138135.0
2024-09-27 11:30:00,51.28,51.3,51.2,51.25,108897.0,48.5731,48.5921,48.4973,48.5447,108897.0
2024-09-27 12:00:00,51.25,51.26,51.13,51.13,196462.0,48.5447,48.5542,48.431,48.431,196462.0
2024-09-27 12:30:00,51.13,51.13,51.03,51.08,124220.0,48.431,48.431,48.3363,48.3837,124220.0
2024-09-27 13:00:00,51.08,51.12,51.04,51.07,145810.0,48.3837,48.4216,48.3458,48.3742,145810.0
2024-09-27 13:30:00,51.07,51.16,51.05,51.06,103910.0,48.3742,48.4594,48.3553,48.3647,103910.0
2024-09-27 14:00:00,51.05,51.1,51.02,51.1,129742.0,48.3553,48.4026,48.3268,48.4026,129742.0
2024-09-27 14:30:00,51.11,51.11,51.03,51.09,121740.0,48.4121,48.4121,48.3363,48.3931,121740.0
2024-09-27 15:00:00,51.09,51.13,51.06,51.09,146509.0,48.3931,48.431,48.3647,48.3931,146509.0
2024-09-27 15:30:00,51.09,51.14,51.0,51.04,773367.0,48.3931,48.4405,48.3079,48.3458,773367.0
2024-09-30 09:30:00,51.17,51.36,50.56,50.78,674456.0,48.4689,48.6489,47.8911,48.0995,674456.0
2024-09-30 10:00:00,50.78,50.98,50.74,50.9,231985.0,48.0995,48.289,48.0616,48.2132,231985.0
2024-09-30 10:30:00,50.9,51.03,50.87,50.96,202390.0,48.2132,48.3363,48.1848,48.27,202390.0
2024-09-30 11:00:00,50.96,50.98,50.8,50.82,213698.0,48.27,48.289,48.1185,48.1374,213698.0
2024-09-30 11:30:00,50.82,50.94,50.81,50.89,160471.0,48.1374,48.2511,48.1279,48.2037,160471.0
2024-09-30 12:00:00,50.89,50.91,50.84,50.86,174414.0,48.2037,48.2226,48.1563,48.1753,174414.0
2024-09-30 12:30:00,50.86,50.9,50.82,50.88,137437.0,48.1753,48.2132,48.1374,48.1942,137437.0
2024-09-30 13:00:00,50.87,50.95,50.86,50.93,177322.0,48.1848,48.2605,48.1753,48.2416,177322.0
2024-09-30 13:30:00,50.92,50.96,50.91,50.93,190131.0,48.2321,48.27,48.2226,48.2416,190131.0
2024-09-30 14:00:00,50.93,50.93,50.81,50.89,188759.0,48.2416,48.2416,48.1279,48.2037,188759.0
2024-09-30 14:30:00,50.89,50.97,50.85,50.93,216169.0,48.2037,48.2795,48.1658,48.2416,216169.0
2024-09-30 15:00:00,50.93,50.96,50.85,50.93,325708.0,48.2416,48.27,48.1658,48.2416,325708.0
2024-09-30 15:30:00,50.93,51.09,50.92,51.04,974209.0,48.2416,48.3931,48.2321,48.3458,974209.0
2024-10-01 09:30:00,51.06,51.16,50.87,51.04,339234.0,48.3647,48.4594,48.1848,48.3458,339234.0
2024-10-01 10:00:00,51.03,51.23,50.94,51.21,340952.0,48.3363,48.5258,48.2511,48.5068,340952.0
2024-10-01 10:30:00,51.22,51.33,51.19,51.27,272917.0,48.5163,48.6205,48.4879,48.5636,272917.0
2024-10-01 11:00:00,51.26,51.26,51.09,51.21,221150.0,48.5542,48.5542,48.3931,48.5068,221150.0
2024-10-01 11:30:00,51.21,51.21,51.07,51.08,157579.0,48.5068,48.5068,48.3742,48.3837,157579.0
2024-10-01 12:00:00,51.07,51.07,50.81,50.85,157820.0,48.3742,48.3742,48.1279,48.1658,157820.0
2024-10-01 12:30:00,50.84,50.88,50.77,50.84,171498.0,48.1563,48.1942,48.09,48.1563,171498.0
2024-10-01 13:00:00,50.84,50.84,50.77,50.81,121866.0,48.1563,48.1563,48.09,48.1279,121866.0
2024-10-01 13:30:00,50.8,50.87,50.78,50.8,136845.0,48.1185,48.1848,48.0995,48.1185,136845.0
2024-10-01 14:00:00,50.81,50.87,50.77,50.81,131581.0,48.1279,48.1848,48.09,48.1279,131581.0
2024-10-01 14:30:00,50.81,50.86,50.8,50.86,134414.0,48.1279,48.1753,48.1185,48.1753,134414.0
2024-10-01 15:00:00,50.86,50.88,50.8,50.87,199975.0,48.1753,48.1942,48.1185,48.1848,199975.0
2024-10-01 15:30:00,50.86,50.99,50.86,50.93,738980.0,48.1753,48.2984,48.1753,48.2416,738980.0
2024-10-02 09:30:00,50.9,50.93,50.44,50.57,486592.0,48.2132,48.2416,47.7775,47.9006,486592.0
2024-10-02 10:00:00,50.56,50.59,50.4,50.44,237140.0,47.8911,47.9195,47.7396,47.7775,237140.0
2024-10-02 10:30:00,50.44,50.55,50.43,50.51,168909.0,47.7775,47.8816,47.768,47.8438,168909.0
2024-10-02 11:00:00,50.5,50.51,50.36,50.51,174719.0,47.8343,47.8438,47.7017,47.8438,174719.0
2024-10-02 11:30:00,50.51,50.62,50.47,50.54,176108.0,47.8438,47.948,47.8059,47.8722,176108.0
2024-10-02 12:00:00,50.54,50.61,50.51,50.59,142346.0,47.8722,47.9385,47.8438,47.9195,142346.0
2024-10-02 12:30:00,50.59,50.63,50.55,50.58,126943.0,47.9195,47.9574,47.8816,47.9101,126943.0
2024-10-02 13:00:00,50.57,50.57,50.46,50.51,123245.0,47.9006,47.9006,47.7964,47.8438,123245.0
2024-10-02 13:30:00,50.51,50.59,50.48,50.53,95815.0,47.8438,47.9195,47.8153,47.8627,95815.0
2024-10-02 14:00:00,50.53,50.55,50.48,50.51,135421.0,47.8627,47.8816,47.8153,47.8438,135421.0
2024-10-02 14:30:00,50.5,50.54,50.47,50.54,116419.0,47.8343,47.8722,47.8059,47.8722,116419.0
2024-10-02 15:00:00,50.54,50.59,50.52,50.54,203616.0,47.8722,47.9195,47.8532,47.8722,203616.0
2024-10-02 15:30:00,50.53,50.6,50.43,50.59,1002030.0,47.8627,47.929,47.768,47.9195,1002030.0
2024-10-03 09:30:00,50.5,50.51,50.05,50.14,361123.0,47.8343,47.8438,47.408,47.4933,361123.0
2024-10-03 10:00:00,50.15,50.2,50.02,50.03,382552.0,47.5028,47.5501,47.3796,47.3891,382552.0
2024-10-03 10:30:00,50.03,50.08,49.93,50.04,416071.0,47.3891,47.4365,47.2944,47.3986,416071.0
2024-10-03 11:00:00,50.04,50.04,49.87,49.91,296461.0,47.3986,47.3986,47.2375,47.2754,296461.0
2024-10-03 11:30:00,49.91,50.06,49.9,50.0,228648.0,47.2754,47.4175,47.266,47.3607,228648.0
2024-10-03 12:00:00,50.0,50.02,49.9,49.91,170482.0,47.3607,47.3796,47.266,47.2754,170482.0
2024-10-03 12:30:00,49.91,49.93,49.74,49.82,256129.0,47.2754,47.2944,47.1144,47.1902,256129.0
2024-10-03 13:00:00,49.82,49.83,49.68,49.72,220424.0,47.1902,47.1997,47.0576,47.0955,220424.0
2024-10-03 13:30:00,49.72,49.85,49.71,49.84,233323.0,47.0955,47.2186,47.086,47.2091,233323.0
2024-10-03 14:00:00,49.84,49.9,49.81,49.88,180860.0,47.2091,47.266,47.1807,47.247,180860.0
2024-10-03 14:30:00,49.88,49.95,49.86,49.88,166191.0,47.247,47.3133,47.2281,47.247,166191.0
2024-10-03 15:00:00,49.87,49.87,49.8,49.84,243760.0,47.2375,47.2375,47.1712,47.2091,243760.0
2024-10-03 15:30:00,49.84,50.0,49.82,49.96,1131119.0,47.2091,47.3607,47.1902,47.3228,1131119.0
2024-10-04 09:30:00,49.7,50.0,49.6,49.8,654657.0,47.0765,47.3607,46.9818,47.1712,654657.0
2024-10-04 10:00:00,49.8,49.89,49.72,49.76,231588.0,47.1712,47.2565,47.0955,47.1334,231588.0
2024-10-04 10:30:00,49.77,49.81,49.68,49.79,325941.0,47.1428,47.1807,47.0576,47.1618,325941.0
2024-10-04 11:00:00,49.8,49.92,49.74,49.78,718860.0,47.1712,47.2849,47.1144,47.1523,718860.0
2024-10-04 11:30:00,49.78,49.93,49.74,49.75,495512.0,47.1523,47.2944,47.1144,47.1239,495512.0
2024-10-04 12:00:00,49.74,49.81,49.71,49.74,339461.0,47.1144,47.1807,47.086,47.1144,339461.0
2024-10-04 12:30:00,49.74,49.98,49.73,49.96,144436.0,47.1144,47.3417,47.1049,47.3228,144436.0
2024-10-04 13:00:00,49.97,50.08,49.96,49.99,134226.0,47.3323,47.4365,47.3228,47.3512,134226.0
2024-10-04 13:30:00,49.98,49.99,49.86,49.87,127895.0,47.3417,47.3512,47.2281,47.2375,127895.0
2024-10-04 14:00:00,49.87,49.9,49.82,49.88,145746.0,47.2375,47.266,47.1902,47.247,145746.0
2024-10-04 14:30:00,49.88,49.98,49.87,49.94,178905.0,47.247,47.3417,47.2375,47.3038,178905.0
2024-10-04 15:00:00,49.93,49.94,49.84,49.91,310036.0,47.2944,47.3038,47.2091,47.2754,310036.0
2024-10-04 15:30:00,49.9,50.12,49.87,50.11,909434.0,47.266,47.4743,47.2375,47.4649,909434.0
2024-10-07 09:30:00,50.1,50.14,49.92,50.0,347951.0,47.4554,47.4933,47.2849,47.3607,347951.0
2024-10-07 10:00:00,50.0,50.09,49.8,49.83,311497.0,47.3607,47.4459,47.1712,47.1997,311497.0
2024-10-07 10:30:00,49.84,49.9,49.69,49.75,459169.0,47.2091,47.266,47.067,47.1239,459169.0
2024-10-07 11:00:00,49.75,49.93,49.74,49.82,251657.0,47.1239,47.2944,47.1144,47.1902,251657.0
2024-10-07 11:30:00,49.82,49.82,49.73,49.75,145012.0,47.1902,47.1902,47.1049,47.1239,145012.0
2024-10-07 12:00:00,49.75,49.78,49.71,49.73,130321.0,47.1239,47.1523,47.086,47.1049,130321.0
2024-10-07 12:30:00,49.73,49.83,49.71,49.8,159718.0,47.1049,47.1997,47.086,47.1712,159718.0
2024-10-07 13:00:00,49.8,49.84,49.75,49.79,145312.0,47.1712,47.2091,47.1239,47.1618,145312.0
2024-10-07 13:30:00,49.78,49.81,49.73,49.75,153566.0,47.1523,47.1807,47.1049,47.1239,153566.0
2024-10-07 14:00:00,49.75,49.83,49.74,49.79,153390.0,47.1239,47.1997,47.1144,47.1618,153390.0
2024-10-07 14:30:00,49.79,49.84,49.74,49.84,167079.0,47.1618,47.2091,47.1144,47.2091,167079.0
2024-10-07 15:00:00,49.84,49.9,49.78,49.89,226131.0,47.2091,47.266,47.1523,47.2565,226131.0
2024-10-07 15:30:00,49.89,49.93,49.8,49.91,729823.0,47.2565,47.2944,47.1712,47.2754,729823.0
2024-10-08 09:30:00,49.98,50.15,49.55,49.63,431158.0,47.3417,47.5028,46.9344,47.0102,431158.0
2024-10-08 10:00:00,49.64,49.72,49.57,49.58,318555.0,47.0197,47.0955,46.9534,46.9629,318555.0
2024-10-08 10:30:00,49.57,49.64,49.51,49.61,154763.0,46.9534,47.0197,46.8965,46.9913,154763.0
2024-10-08 11:00:00,49.6,49.73,49.6,49.7,144109.0,46.9818,47.1049,46.9818,47.0765,144109.0
2024-10-08 11:30:00,49.71,49.73,49.65,49.68,105972.0,47.086,47.1049,47.0292,47.0576,105972.0
2024-10-08 12:00:00,49.68,49.71,49.64,49.66,99769.0,47.0576,47.086,47.0197,47.0386,99769.0
2024-10-08 12:30:00,49.67,49.7,49.52,49.54,103335.0,47.0481,47.0765,46.906,46.925,103335.0
2024-10-08 13:00:00,49.54,49.55,49.46,49.52,226471.0,46.925,46.9344,46.8492,46.906,226471.0
2024-10-08 13:30:00,49.52,49.52,49.47,49.48,114362.0,46.906,46.906,46.8587,46.8681,114362.0
2024-10-08 14:00:00,49.48,49.57,49.48,49.52,175608.0,46.8681,46.9534,46.8681,46.906,175608.0
2024-10-08 14:30:00,49.52,49.64,49.52,49.63,162876.0,46.906,47.0197,46.906,47.0102,162876.0
2024-10-08 15:00:00,49.62,49.68,49.56,49.66,258771.0,47.0007,47.0576,46.9439,47.0386,258771.0
2024-10-08 15:30:00,49.66,49.73,49.53,49.55,669496.0,47.0386,47.1049,46.9155,46.9344,669496.0
2024-10-09 09:30:00,49.66,49.96,49.61,49.89,451477.0,47.0386,47.3228,46.9913,47.2565,451477.0
2024-10-09 10:00:00,49.9,49.93,49.8,49.86,389452.0,47.266,47.2944,47.1712,47.2281,389452.0
2024-10-09 10:30:00,49.86,50.15,49.86,50.14,626502.0,47.2281,47.5028,47.2281,47.4933,626502.0
2024-10-09 11:00:00,50.14,50.25,50.12,50.19,478796.0,47.4933,47.5975,47.4743,47.5407,478796.0
2024-10-09 11:30:00,50.18,50.27,50.13,50.21,330186.0,47.5312,47.6164,47.4838,47.5596,330186.0
2024-10-09 12:00:00,50.22,50.33,50.19,50.2,338918.0,47.5691,47.6733,47.5407,47.5501,338918.0
2024-10-09 12:30:00,50.2,50.25,50.17,50.22,224650.0,47.5501,47.5975,47.5217,47.5691,224650.0
2024-10-09 13:00:00,50.21,50.28,50.19,50.21,259401.0,47.5596,47.6259,47.5407,47.5596,259401.0
2024-10-09 13:30:00,50.21,50.21,50.03,50.07,206071.0,47.5596,47.5596,47.3891,47.427,206071.0
2024-10-09 14:00:00,50.06,50.1,49.97,49.98,190104.0,47.4175,47.4554,47.3323,47.3417,190104.0
2024-10-09 14:30:00,49.97,50.12,49.96,50.12,219321.0,47.3323,47.4743,47.3228,47.4743,219321.0
2024-10-09 15:00:00,50.11,50.29,50.07,50.28,296268.0,47.4649,47.6354,47.427,47.6259,296268.0
2024-10-09 15:30:00,50.28,50.34,50.18,50.23,940548.0,47.6259,47.6827,47.5312,47.5785,940548.0
2024-10-10 09:30:00,50.49,50.75,50.38,50.45,1602590.0,47.8248,48.0711,47.7206,47.7869,1602590.0
2024-10-10 10:00:00,50.45,50.54,50.38,50.41,750032.0,47.7869,47.8722,47.7206,47.749,750032.0
2024-10-10 10:30:00,50.41,50.52,50.28,50.34,488993.0,47.749,47.8532,47.6259,47.6827,488993.0
2024-10-10 11:00:00,50.34,50.4,50.29,50.3,202584.0,47.6827,47.7396,47.6354,47.6448,202584.0
2024-10-10 11:30:00,50.3,50.36,50.23,50.26,563033.0,47.6448,47.7017,47.5785,47.607,563033.0
2024-10-10 12:00:00,50.26,50.33,50.22,50.27,342814.0,47.607,47.6733,47.5691,47.6164,342814.0
2024-10-10 12:30:00,50.27,50.29,50.1,50.11,276494.0,47.6164,47.6354,47.4554,47.4649,276494.0
2024-10-10 13:00:00,50.11,50.13,50.01,50.05,151421.0,47.4649,47.4838,47.3702,47.408,151421.0
2024-10-10 13:30:00,50.06,50.07,49.92,49.95,203252.0,47.4175,47.427,47.2849,47.3133,203252.0
2024-10-10 14:00:00,49.95,49.96,49.89,49.91,163834.0,47.3133,47.3228,47.2565,47.2754,163834.0
2024-10-10 14:30:00,49.91,49.92,49.8,49.8,161560.0,47.2754,47.2849,47.1712,47.1712,161560.0
2024-10-10 15:00:00,49.8,49.82,49.6,49.61,354419.0,47.1712,47.1902,46.9818,46.9913,354419.0
2024-10-10 15:30:00,49.61,49.74,49.57,49.68,1162116.0,46.9913,47.1144,46.9534,47.0576,1162116.0
2024-10-11 09:30:00,49.9,49.99,49.69,49.75,348421.0,47.266,47.3512,47.067,47.1239,348421.0
2024-10-11 10:00:00,49.75,49.92,49.7,49.92,186817.0,47.1239,47.2849,47.0765,47.2849,186817.0
2024-10-11 10:30:00,49.91,49.92,49.72,49.72,235730.0,47.2754,47.2849,47.0955,47.0955,235730.0
2024-10-11 11:00:00,49.73,49.78,49.65,49.66,150447.0,47.1049,47.1523,47.0292,47.0386,150447.0
2024-10-11 11:30:00,49.66,49.7,49.62,49.66,206827.0,47.0386,47.0765,47.0007,47.0386,206827.0
2024-10-11 12:00:00,49.67,49.68,49.56,49.6,174953.0,47.0481,47.0576,46.9439,46.9818,174953.0
2024-10-11 12:30:00,49.59,49.68,49.57,49.66,155440.0,46.9723,47.0576,46.9534,47.0386,155440.0
2024-10-11 13:00:00,49.67,49.7,49.62,49.67,138723.0,47.0481,47.0765,47.0007,47.0481,138723.0
2024-10-11 13:30:00,49.67,49.74,49.66,49.72,116529.0,47.0481,47.1144,47.0386,47.0955,116529.0
2024-10-11 14:00:00,49.72,49.79,49.7,49.77,133075.0,47.0955,47.1618,47.0765,47.1428,133075.0
2024-10-11 14:30:00,49.77,49.79,49.74,49.76,110479.0,47.1428,47.1618,47.1144,47.1334,110479.0
2024-10-11 15:00:00,49.77,49.82,49.75,49.78,259332.0,47.1428,47.1902,47.1239,47.1523,259332.0
2024-10-11 15:30:00,49.78,49.86,49.7,49.84,618351.0,47.1523,47.2281,47.0765,47.2091,618351.0
2024-10-14 09:30:00,49.75,49.77,49.32,49.58,478253.0,47.1239,47.1428,46.7166,46.9629,478253.0
2024-10-14 10:00:00,49.59,49.77,49.55,49.65,238221.0,46.9723,47.1428,46.9344,47.0292,238221.0
2024-10-14 10:30:00,49.65,49.7,49.62,49.68,238892.0,47.0292,47.0765,47.0007,47.0576,238892.0
2024-10-14 11:00:00,49.68,49.71,49.62,49.65,148414.0,47.0576,47.086,47.0007,47.0292,148414.0
2024-10-14 11:30:00,49.65,49.69,49.62,49.65,168016.0,47.0292,47.067,47.0007,47.0292,168016.0
2024-10-14 12:00:00,49.66,49.73,49.65,49.68,117831.0,47.0386,47.1049,47.0292,47.0576,117831.0
2024-10-14 12:30:00,49.67,49.69,49.61,49.69,155576.0,47.0481,47.067,46.9913,47.067,155576.0
2024-10-14 13:00:00,49.69,49.7,49.6,49.62,192543.0,47.067,47.0765,46.9818,47.0007,192543.0
2024-10-14 13:30:00,49.63,49.66,49.6,49.64,117255.0,47.0102,47.0386,46.9818,47.0197,117255.0
2024-10-14 14:00:00,49.64,49.69,49.61,49.66,278406.0,47.0197,47.067,46.9913,47.0386,278406.0
2024-10-14 14:30:00,49.66,49.75,49.66,49.75,187867.0,47.0386,47.1239,47.0386,47.1239,187867.0
2024-10-14 15:00:00,49.75,49.8,49.66,49.66,336703.0,47.1239,47.1712,47.0386,47.0386,336703.0
2024-10-14 15:30:00,49.66,49.89,49.65,49.88,909864.0,47.0386,47.2565,47.0292,47.247,909864.0
2024-10-15 09:30:00,50.0,50.14,49.73,49.9,499400.0,47.3607,47.4933,47.1049,47.266,499400.0
2024-10-15 10:00:00,49.9,50.1,49.78,50.08,304599.0,47.266,47.4554,47.1523,47.4365,304599.0
2024-10-15 10:30:00,50.09,50.34,50.01,50.05,412480.0,47.4459,47.6827,47.3702,47.408,412480.0
2024-10-15 11:00:00,50.04,50.1,49.9,49.97,282165.0,47.3986,47.4554,47.266,47.3323,282165.0
2024-10-15 11:30:00,49.96,49.97,49.84,49.9,226818.0,47.3228,47.3323,47.2091,47.266,226818.0
2024-10-15 12:00:00,49.9,49.95,49.87,49.9,116549.0,47.266,47.3133,47.2375,47.266,116549.0
2024-10-15 12:30:00,49.9,49.94,49.87,49.88,159243.0,47.266,47.3038,47.2375,47.247,159243.0
2024-10-15 13:00:00,49.89,49.97,49.87,49.96,181173.0,47.2565,47.3323,47.2375,47.3228,181173.0
2024-10-15 13:30:00,49.96,49.97,49.86,49.9,149273.0,47.3228,47.3323,47.2281,47.266,149273.0
2024-10-15 14:00:00,49.9,49.9,49.79,49.82,140522.0,47.266,47.266,47.1618,47.1902,140522.0
2024-10-15 14:30:00,49.82,49.88,49.8,49.88,128478.0,47.1902,47.247,47.1712,47.247,128478.0
2024-10-15 15:00:00,49.88,49.92,49.8,49.87,174459.0,47.247,47.2849,47.1712,47.2375,174459.0
2024-10-15 15:30:00,49.86,49.94,49.85,49.92,586845.0,47.2281,47.3038,47.2186,47.2849,586845.0
2024-10-16 09:30:00,49.97,50.29,49.87,50.25,348590.0,47.3323,47.6354,47.2375,47.5975,348590.0
2024-10-16 10:00:00,50.26,50.38,50.03,50.07,281894.0,47.607,47.7206,47.3891,47.427,281894.0
2024-10-16 10:30:00,50.06,50.19,50.05,50.15,191293.0,47.4175,47.5407,47.408,47.5028,191293.0
2024-10-16 11:00:00,50.16,50.17,50.07,50.09,137223.0,47.5122,47.5217,47.427,47.4459,137223.0
2024-10-16 11:30:00,50.1,50.16,50.06,50.08,169360.0,47.4554,47.5122,47.4175,47.4365,169360.0
2024-10-16 12:00:00,50.08,50.16,50.07,50.12,144418.0,47.4365,47.5122,47.427,47.4743,144418.0
2024-10-16 12:30:00,50.12,50.16,50.11,50.12,119287.0,47.4743,47.5122,47.4649,47.4743,119287.0
2024-10-16 13:00:00,50.12,50.19,50.11,50.15,125535.0,47.4743,47.5407,47.4649,47.5028,125535.0
2024-10-16 13:30:00,50.15,50.15,50.09,50.14,134295.0,47.5028,47.5028,47.4459,47.4933,134295.0
2024-10-16 14:00:00,50.14,50.33,50.13,50.31,151410.0,47.4933,47.6733,47.4838,47.6543,151410.0
2024-10-16 14:30:00,50.31,50.33,50.18,50.21,147013.0,47.6543,47.6733,47.5312,47.5596,147013.0
2024-10-16 15:00:00,50.21,50.26,50.18,50.19,165475.0,47.5596,47.607,47.5312,47.5407,165475.0
2024-10-16 15:30:00,50.2,50.3,50.13,50.15,846800.0,47.5501,47.6448,47.4838,47.5028,846800.0
2024-10-17 09:30:00,50.08,50.31,49.99,50.14,519283.0,47.4365,47.6543,47.3512,47.4933,519283.0
2024-10-17 10:00:00,50.14,50.17,49.94,50.02,220909.0,47.4933,47.5217,47.3038,47.3796,220909.0
2024-10-17 10:30:00,50.02,50.02,49.91,49.91,217417.0,47.3796,47.3796,47.2754,47.2754,217417.0
2024-10-17 11:00:00,49.91,49.97,49.88,49.89,188587.0,47.2754,47.3323,47.247,47.2565,188587.0
2024-10-17 11:30:00,49.89,49.95,49.88,49.89,194854.0,47.2565,47.3133,47.247,47.2565,194854.0
2024-10-17 12:00:00,49.89,49.9,49.81,49.89,242253.0,47.2565,47.266,47.1807,47.2565,242253.0
2024-10-17 12:30:00,49.88,49.94,49.88,49.93,128142.0,47.247,47.3038,47.247,47.2944,128142.0
2024-10-17 13:00:00,49.94,49.94,49.83,49.84,112071.0,47.3038,47.3038,47.1997,47.2091,112071.0
2024-10-17 13:30:00,49.85,49.92,49.83,49.9,178507.0,47.2186,47.2849,47.1997,47.266,178507.0
2024-10-17 14:00:00,49.9,49.91,49.79,49.84,210726.0,47.266,47.2754,47.1618,47.2091,210726.0
2024-10-17 14:30:00,49.84,49.92,49.8,49.81,286516.0,47.2091,47.2849,47.1712,47.1807,286516.0
2024-10-17 15:00:00,49.81,49.83,49.69,49.73,431702.0,47.1807,47.1997,47.067,47.1049,431702.0
2024-10-17 15:30:00,49.74,49.84,49.68,49.73,1011555.0,47.1144,47.2091,47.0576,47.1049,1011555.0
2024-10-18 09:30:00,49.68,49.72,48.86,49.42,1342685.0,47.0576,47.0955,46.2809,46.8113,1342685.0
2024-10-18 10:00:00,49.43,49.52,49.37,49.39,342498.0,46.8208,46.906,46.7639,46.7829,342498.0
2024-10-18 10:30:00,49.39,49.47,49.3,49.44,260639.0,46.7829,46.8587,46.6976,46.8302,260639.0
2024-10-18 11:00:00,49.44,49.53,49.42,49.51,241434.0,46.8302,46.9155,46.8113,46.8965,241434.0
2024-10-18 11:30:00,49.51,49.55,49.38,49.43,238758.0,46.8965,46.9344,46.7734,46.8208,238758.0
2024-10-18 12:00:00,49.44,49.48,49.42,49.45,139368.0,46.8302,46.8681,46.8113,46.8397,139368.0
2024-10-18 12:30:00,49.45,49.6,49.42,49.55,158510.0,46.8397,46.9818,46.8113,46.9344,158510.0
2024-10-18 13:00:00,49.55,49.62,49.55,49.57,177077.0,46.9344,47.0007,46.9344,46.9534,177077.0
2024-10-18 13:30:00,49.57,49.58,49.53,49.57,163166.0,46.9534,46.9629,46.9155,46.9534,163166.0
2024-10-18 14:00:00,49.57,49.59,49.53,49.58,163215.0,46.9534,46.9723,46.9155,46.9629,163215.0
2024-10-18 14:30:00,49.57,49.6,49.54,49.55,186526.0,46.9534,46.9818,46.925,46.9344,186526.0
2024-10-18 15:00:00,49.54,49.56,49.48,49.5,278766.0,46.925,46.9439,46.8681,46.8871,278766.0
2024-10-18 15:30:00,49.51,49.62,49.48,49.61,1123743.0,46.8965,47.0007,46.8681,46.9913,1123743.0
2024-10-21 09:30:00,49.62,49.69,49.35,49.45,385526.0,47.0007,47.067,46.745,46.8397,385526.0
2024-10-21 10:00:00,49.46,49.46,49.3,49.31,195896.0,46.8492,46.8492,46.6976,46.7071,195896.0
2024-10-21 10:30:00,49.3,49.42,49.24,49.25,227061.0,46.6976,46.8113,46.6408,46.6503,227061.0
2024-10-21 11:00:00,49.25,49.25,49.05,49.05,189672.0,46.6503,46.6503,46.4608,46.4608,189672.0
2024-10-21 11:30:00,49.05,49.23,49.02,49.17,236279.0,46.4608,46.6313,46.4324,46.5745,236279.0
2024-10-21 12:00:00,49.17,49.23,49.12,49.22,149052.0,46.5745,46.6313,46.5271,46.6219,149052.0
2024-10-21 12:30:00,49.22,49.28,49.16,49.28,139715.0,46.6219,46.6787,46.565,46.6787,139715.0
2024-10-21 13:00:00,49.28,49.28,49.2,49.23,104002.0,46.6787,46.6787,46.6029,46.6313,104002.0
2024-10-21 13:30:00,49.23,49.26,49.19,49.21,74598.0,46.6313,46.6597,46.5934,46.6124,74598.0
2024-10-21 14:00:00,49.2,49.22,49.17,49.18,98395.0,46.6029,46.6219,46.5745,46.584,98395.0
2024-10-21 14:30:00,49.18,49.23,49.16,49.16,121763.0,46.584,46.6313,46.565,46.565,121763.0
2024-10-21 15:00:00,49.16,49.17,49.05,49.06,442725.0,46.565,46.5745,46.4608,46.4703,442725.0
2024-10-21 15:30:00,49.07,49.11,48.98,49.08,893670.0,46.4798,46.5177,46.3945,46.4892,893670.0
2024-10-22 09:30:00,49.44,49.58,49.16,49.51,537291.0,46.8302,46.9629,46.565,46.8965,537291.0
2024-10-22 10:00:00,49.52,49.58,49.45,49.54,301240.0,46.906,46.9629,46.8397,46.925,301240.0
2024-10-22 10:30:00,49.54,49.7,49.51,49.66,266669.0,46.925,47.0765,46.8965,47.0386,266669.0
2024-10-22 11:00:00,49.66,49.87,49.65,49.8,327237.0,47.0386,47.2375,47.0292,47.1712,327237.0
2024-10-22 11:30:00,49.8,49.85,49.67,49.69,221330.0,47.1712,47.2186,47.0481,47.067,221330.0
2024-10-22 12:00:00,49.7,49.76,49.69,49.74,173405.0,47.0765,47.1334,47.067,47.1144,173405.0
2024-10-22 12:30:00,49.73,49.86,49.73,49.82,181582.0,47.1049,47.2281,47.1049,47.1902,181582.0
2024-10-22 13:00:00,49.82,49.86,49.8,49.8,174506.0,47.1902,47.2281,47.1712,47.1712,174506.0
2024-10-22 13:30:00,49.8,49.81,49.71,49.73,166453.0,47.1712,47.1807,47.086,47.1049,166453.0
2024-10-22 14:00:00,49.73,49.82,49.71,49.81,120412.0,47.1049,47.1902,47.086,47.1807,120412.0
2024-10-22 14:30:00,49.81,49.81,49.73,49.75,141458.0,47.1807,47.1807,47.1049,47.1239,141458.0
2024-10-22 15:00:00,49.75,49.95,49.73,49.95,335014.0,47.1239,47.3133,47.1049,47.3133,335014.0
2024-10-22 15:30:00,49.95,50.12,49.93,50.05,1002555.0,47.3133,47.4743,47.2944,47.408,1002555.0
2024-10-23 09:30:00,50.0,50.05,49.66,49.77,417713.0,47.3607,47.408,47.0386,47.1428,417713.0
2024-10-23 10:00:00,49.78,49.97,49.72,49.79,287107.0,47.1523,47.3323,47.0955,47.1618,287107.0
2024-10-23 10:30:00,49.79,49.81,49.6,49.67,230661.0,47.1618,47.1807,46.9818,47.0481,230661.0
2024-10-23 11:00:00,49.68,49.75,49.61,49.73,197515.0,47.0576,47.1239,46.9913,47.1049,197515.0
2024-10-23 11:30:00,49.74,49.85,49.71,49.82,246353.0,47.1144,47.2186,47.086,47.1902,246353.0
2024-10-23 12:00:00,49.82,49.9,49.75,49.82,248555.0,47.1902,47.266,47.1239,47.1902,248555.0
2024-10-23 12:30:00,49.83,49.9,49.78,49.83,228236.0,47.1997,47.266,47.1523,47.1997,228236.0
2024-10-23 13:00:00,49.83,49.86,49.77,49.78,225931.0,47.1997,47.2281,47.1428,47.1523,225931.0
2024-10-23 13:30:00,49.78,49.87,49.74,49.87,129938.0,47.1523,47.2375,47.1144,47.2375,129938.0
2024-10-23 14:00:00,49.87,49.87,49.82,49.83,181380.0,47.2375,47.2375,47.1902,47.1997,181380.0
2024-10-23 14:30:00,49.83,49.92,49.83,49.89,156396.0,47.1997,47.2849,47.1997,47.2565,156396.0
2024-10-23 15:00:00,49.9,49.94,49.85,49.88,206014.0,47.266,47.3038,47.2186,47.247,206014.0
2024-10-23 15:30:00,49.89,49.92,49.75,49.79,813994.0,47.2565,47.2849,47.1239,47.1618,813994.0
2024-10-24 09:30:00,49.89,50.16,49.75,49.98,432442.0,47.2565,47.5122,47.1239,47.3417,432442.0
2024-10-24 10:00:00,49.97,49.98,49.77,49.9,306501.0,47.3323,47.3417,47.1428,47.266,306501.0
2024-10-24 10:30:00,49.9,49.92,49.71,49.79,186699.0,47.266,47.2849,47.086,47.1618,186699.0
2024-10-24 11:00:00,49.79,49.8,49.72,49.74,141512.0,47.1618,47.1712,47.0955,47.1144,141512.0
2024-10-24 11:30:00,49.73,49.83,49.71,49.79,162216.0,47.1049,47.1997,47.086,47.1618,162216.0
2024-10-24 12:00:00,49.79,49.8,49.72,49.74,119475.0,47.1618,47.1712,47.0955,47.1144,119475.0
2024-10-24 12:30:00,49.74,49.75,49.68,49.71,159528.0,47.1144,47.1239,47.0576,47.086,159528.0
2024-10-24 13:00:00,49.7,49.78,49.69,49.76,145565.0,47.0765,47.1523,47.067,47.1334,145565.0
2024-10-24 13:30:00,49.75,49.8,49.72,49.73,129165.0,47.1239,47.1712,47.0955,47.1049,129165.0
2024-10-24 14:00:00,49.73,49.8,49.7,49.76,116052.0,47.1049,47.1712,47.0765,47.1334,116052.0
2024-10-24 14:30:00,49.77,49.78,49.73,49.76,128337.0,47.1428,47.1523,47.1049,47.1334,128337.0
2024-10-24 15:00:00,49.76,49.83,49.72,49.81,218744.0,47.1334,47.1997,47.0955,47.1807,218744.0
2024-10-24 15:30:00,49.8,49.97,49.79,49.93,568573.0,47.1712,47.3323,47.1618,47.2944,568573.0
2024-10-25 09:30:00,49.99,50.05,49.8,49.87,323760.0,47.3512,47.408,47.1712,47.2375,323760.0
2024-10-25 10:00:00,49.87,50.04,49.81,49.98,300021.0,47.2375,47.3986,47.1807,47.3417,300021.0
2024-10-25 10:30:00,49.98,50.11,49.97,50.05,185371.0,47.3417,47.4649,47.3323,47.408,185371.0
2024-10-25 11:00:00,50.05,50.1,49.93,49.97,203336.0,47.408,47.4554,47.2944,47.3323,203336.0
2024-10-25 11:30:00,49.96,50.0,49.89,49.95,153306.0,47.3228,47.3607,47.2565,47.3133,153306.0
2024-10-25 12:00:00,49.95,49.97,49.89,49.94,113681.0,47.3133,47.3323,47.2565,47.3038,113681.0
2024-10-25 12:30:00,49.94,50.0,49.91,49.95,170051.0,47.3038,47.3607,47.2754,47.3133,170051.0
2024-10-25 13:00:00,49.96,49.96,49.83,49.85,99076.0,47.3228,47.3228,47.1997,47.2186,99076.0
2024-10-25 13:30:00,49.85,49.85,49.74,49.75,125704.0,47.2186,47.2186,47.1144,47.1239,125704.0
2024-10-25 14:00:00,49.75,49.8,49.73,49.79,127137.0,47.1239,47.1712,47.1049,47.1618,127137.0
2024-10-25 14:30:00,49.78,49.81,49.75,49.78,91746.0,47.1523,47.1807,47.1239,47.1523,91746.0
2024-10-25 15:00:00,49.78,49.81,49.72,49.78,246890.0,47.1523,47.1807,47.0955,47.1523,246890.0
2024-10-25 15:30:00,49.77,49.78,49.58,49.72,640167.0,47.1428,47.1523,46.9629,47.0955,640167.0
2024-10-28 09:30:00,49.75,50.24,49.73,50.0,536547.0,47.1239,47.588,47.1049,47.3607,536547.0
2024-10-28 10:00:00,50.0,50.12,49.92,50.09,290317.0,47.3607,47.4743,47.2849,47.4459,290317.0
2024-10-28 10:30:00,50.09,50.19,50.07,50.16,220726.0,47.4459,47.5407,47.427,47.5122,220726.0
2024-10-28 11:00:00,50.16,50.27,50.13,50.26,344439.0,47.5122,47.6164,47.4838,47.607,344439.0
2024-10-28 11:30:00,50.25,50.27,50.16,50.18,141958.0,47.5975,47.6164,47.5122,47.5312,141958.0
2024-10-28 12:00:00,50.18,50.2,50.14,50.18,156492.0,47.5312,47.5501,47.4933,47.5312,156492.0
2024-10-28 12:30:00,50.18,50.21,50.14,50.15,114694.0,47.5312,47.5596,47.4933,47.5028,114694.0
2024-10-28 13:00:00,50.15,50.21,50.14,50.2,104187.0,47.5028,47.5596,47.4933,47.5501,104187.0
2024-10-28 13:30:00,50.2,50.26,50.19,50.25,104424.0,47.5501,47.607,47.5407,47.5975,104424.0
2024-10-28 14:00:00,50.24,50.29,50.22,50.23,124367.0,47.588,47.6354,47.5691,47.5785,124367.0
2024-10-28 14:30:00,50.23,50.27,50.21,50.26,185100.0,47.5785,47.6164,47.5596,47.607,185100.0
2024-10-28 15:00:00,50.26,50.32,50.23,50.31,204302.0,47.607,47.6638,47.5785,47.6543,204302.0
2024-10-28 15:30:00,50.3,50.38,50.22,50.28,762036.0,47.6448,47.7206,47.5691,47.6259,762036.0
2024-10-29 09:30:00,50.02,50.41,49.98,50.35,404118.0,47.3796,47.749,47.3417,47.6922,404118.0
2024-10-29 10:00:00,50.34,50.43,50.12,50.13,407176.0,47.6827,47.768,47.4743,47.4838,407176.0
2024-10-29 10:30:00,50.13,50.16,49.95,50.01,260533.0,47.4838,47.5122,47.3133,47.3702,260533.0
2024-10-29 11:00:00,50.01,50.1,49.97,50.05,242813.0,47.3702,47.4554,47.3323,47.408,242813.0
2024-10-29 11:30:00,50.06,50.12,50.03,50.09,156198.0,47.4175,47.4743,47.3891,47.4459,156198.0
2024-10-29 12:00:00,50.09,50.2,50.07,50.18,152610.0,47.4459,47.5501,47.427,47.5312,152610.0
2024-10-29 12:30:00,50.17,50.18,50.01,50.12,386132.0,47.5217,47.5312,47.3702,47.4743,386132.0
2024-10-29 13:00:00,50.12,50.15,50.04,50.06,193949.0,47.4743,47.5028,47.3986,47.4175,193949.0
2024-10-29 13:30:00,50.05,50.07,50.0,50.07,226063.0,47.408,47.427,47.3607,47.427,226063.0
2024-10-29 14:00:00,50.06,50.12,50.06,50.09,164656.0,47.4175,47.4743,47.4175,47.4459,164656.0
2024-10-29 14:30:00,50.09,50.12,50.07,50.09,219613.0,47.4459,47.4743,47.427,47.4459,219613.0
2024-10-29 15:00:00,50.09,50.11,50.02,50.05,357524.0,47.4459,47.4649,47.3796,47.408,357524.0
2024-10-29 15:30:00,50.05,50.08,49.95,49.96,1291238.0,47.408,47.4365,47.3133,47.3228,1291238.0
2024-10-30 09:30:00,49.9,50.33,49.88,50.17,552963.0,47.266,47.6733,47.247,47.5217,552963.0
2024-10-30 10:00:00,50.17,50.28,50.12,50.13,1444737.0,47.5217,47.6259,47.4743,47.4838,1444737.0
2024-10-30 10:30:00,50.13,50.32,50.06,50.28,793943.0,47.4838,47.6638,47.4175,47.6259,793943.0
2024-10-30 11:00:00,50.28,50.33,50.2,50.24,356568.0,47.6259,47.6733,47.5501,47.588,356568.0
2024-10-30 11:30:00,50.24,50.49,50.23,50.47,302887.0,47.588,47.8248,47.5785,47.8059,302887.0
2024-10-30 12:00:00,50.46,50.59,50.45,50.52,265648.0,47.7964,47.9195,47.7869,47.8532,265648.0
2024-10-30 12:30:00,50.52,50.52,50.38,50.45,260133.0,47.8532,47.8532,47.7206,47.7869,260133.0
2024-10-30 13:00:00,50.45,50.47,50.37,50.45,199009.0,47.7869,47.8059,47.7112,47.7869,199009.0
2024-10-30 13:30:00,50.45,50.48,50.4,50.45,301397.0,47.7869,47.8153,47.7396,47.7869,301397.0
2024-10-30 14:00:00,50.45,50.57,50.45,50.54,266564.0,47.7869,47.9006,47.7869,47.8722,266564.0
2024-10-30 14:30:00,50.54,50.55,50.44,50.53,276617.0,47.8722,47.8816,47.7775,47.8627,276617.0
2024-10-30 15:00:00,50.52,50.57,50.48,50.55,498564.0,47.8532,47.9006,47.8153,47.8816,498564.0
2024-10-30 15:30:00,50.55,50.67,50.49,50.49,1976048.0,47.8816,47.9953,47.8248,47.8248,1976048.0
2024-10-31 09:30:00,51.38,53.58,51.34,53.47,3820820.0,48.6678,50.7517,48.6299,50.6475,3820820.0
2024-10-31 10:00:00,53.48,54.06,53.43,53.73,2982906.0,50.657,51.2064,50.6096,50.8938,2982906.0
2024-10-31 10:30:00,53.73,54.0,53.4,53.96,1324827.0,50.8938,51.1495,50.5812,51.1116,1324827.0
2024-10-31 11:00:00,53.97,54.56,53.85,54.54,1403469.0,51.1211,51.68,51.0075,51.661,1403469.0
2024-10-31 11:30:00,54.55,54.84,54.51,54.7,1153724.0,51.6705,51.9452,51.6326,51.8126,1153724.0
2024-10-31 12:00:00,54.7,54.82,54.27,54.5,1123800.0,51.8126,51.9263,51.4053,51.6231,1123800.0
2024-10-31 12:30:00,54.49,54.63,54.26,54.57,631363.0,51.6137,51.7463,51.3958,51.6894,631363.0
2024-10-31 13:00:00,54.57,54.72,54.53,54.72,725046.0,51.6894,51.8315,51.6516,51.8315,725046.0
2024-10-31 13:30:00,54.71,54.72,54.37,54.51,635369.0,51.8221,51.8315,51.5,51.6326,635369.0
2024-10-31 14:00:00,54.5,54.71,54.47,54.7,643609.0,51.6231,51.8221,51.5947,51.8126,643609.0
2024-10-31 14:30:00,54.69,54.74,54.53,54.73,538280.0,51.8031,51.8505,51.6516,51.841,538280.0
2024-10-31 15:00:00,54.73,54.74,54.55,54.63,573141.0,51.841,51.8505,51.6705,51.7463,573141.0
2024-10-31 15:30:00,54.63,54.84,54.36,54.45,2868674.0,51.7463,51.9452,51.4905,51.5758,2868674.0
2024-11-01 09:30:00,54.46,54.46,53.91,54.08,923519.0,51.5853,51.5853,51.0643,51.2253,923519.0
2024-11-01 10:00:00,54.07,54.6,54.0,54.44,558742.0,51.2158,51.7179,51.1495,51.5663,558742.0
2024-11-01 10:30:00,54.43,54.45,54.23,54.32,351870.0,51.5568,51.5758,51.3674,51.4526,351870.0
2024-11-01 11:00:00,54.32,54.48,54.3,54.35,367744.0,51.4526,51.6042,51.4337,51.4811,367744.0
2024-11-01 11:30:00,54.34,54.43,54.22,54.23,263189.0,51.4716,51.5568,51.3579,51.3674,263189.0
2024-11-01 12:00:00,54.24,54.26,54.13,54.21,313564.0,51.3769,51.3958,51.2727,51.3485,313564.0
2024-11-01 12:30:00,54.21,54.27,54.14,54.19,238058.0,51.3485,51.4053,51.2821,51.3295,238058.0
2024-11-01 13:00:00,54.19,54.29,54.16,54.27,216196.0,51.3295,51.4242,51.3011,51.4053,216196.0
2024-11-01 13:30:00,54.27,54.27,54.05,54.07,238063.0,51.4053,51.4053,51.1969,51.2158,238063.0
2024-11-01 14:00:00,54.06,54.15,54.05,54.12,232530.0,51.2064,51.2916,51.1969,51.2632,232530.0
2024-11-01 14:30:00,54.12,54.2,54.1,54.18,228561.0,51.2632,51.339,51.2443,51.32,228561.0
2024-11-01 15:00:00,54.17,54.24,54.07,54.08,402143.0,51.3106,51.3769,51.2158,51.2253,402143.0
2024-11-01 15:30:00,54.08,54.14,53.74,53.86,1372981.0,51.2253,51.2821,50.9033,51.0169,1372981.0
2024-11-04 09:30:00,53.93,54.05,53.58,53.88,969928.0,51.0832,51.1969,50.7517,51.0359,969928.0
2024-11-04 10:00:00,53.86,54.05,53.8,53.86,518271.0,51.0169,51.1969,50.9601,51.0169,518271.0
2024-11-04 10:30:00,53.86,53.96,53.77,53.93,521823.0,51.0169,51.1116,50.9317,51.0832,521823.0
2024-11-04 11:00:00,53.93,54.0,53.88,53.93,314275.0,51.0832,51.1495,51.0359,51.0832,314275.0
2024-11-04 11:30:00,53.93,53.98,53.82,53.91,309232.0,51.0832,51.1306,50.979,51.0643,309232.0
2024-11-04 12:00:00,53.91,54.02,53.89,53.95,277764.0,51.0643,51.1685,51.0453,51.1022,277764.0
2024-11-04 12:30:00,53.95,54.04,53.94,53.99,170014.0,51.1022,51.1874,51.0927,51.1401,170014.0
2024-11-04 13:00:00,53.99,53.99,53.73,53.78,213046.0,51.1401,51.1401,50.8938,50.9411,213046.0
2024-11-04 13:30:00,53.78,53.79,53.7,53.75,199405.0,50.9411,50.9506,50.8654,50.9127,199405.0
2024-11-04 14:00:00,53.75,53.75,53.64,53.69,194560.0,50.9127,50.9127,50.8085,50.8559,194560.0
2024-11-04 14:30:00,53.68,53.7,53.63,53.68,171415.0,50.8464,50.8654,50.7991,50.8464,171415.0
2024-11-04 15:00:00,53.68,53.7,53.57,53.61,219847.0,50.8464,50.8654,50.7422,50.7801,219847.0
2024-11-04 15:30:00,53.61,53.9,53.6,53.88,969076.0,50.7801,51.0548,50.7707,51.0359,969076.0
2024-11-05 09:30:00,53.8,53.89,53.59,53.84,304840.0,50.9601,51.0453,50.7612,50.998,304840.0
2024-11-05 10:00:00,53.85,54.03,53.78,54.01,172651.0,51.0075,51.178,50.9411,51.159,172651.0
2024-11-05 10:30:00,54.0,54.19,53.98,54.14,205683.0,51.1495,51.3295,51.1306,51.2821,205683.0
2024-11-05 11:00:00,54.14,54.14,53.92,53.93,216890.0,51.2821,51.2821,51.0738,51.0832,216890.0
2024-11-05 11:30:00,53.93,53.99,53.86,53.96,131160.0,51.0832,51.1401,51.0169,51.1116,131160.0
2024-11-05 12:00:00,53.96,54.12,53.95,54.1,106185.0,51.1116,51.2632,51.1022,51.2443,106185.0
2024-11-05 12:30:00,54.1,54.23,54.09,54.17,166625.0,51.2443,51.3674,51.2348,51.3106,166625.0
2024-11-05 13:00:00,54.18,54.21,54.1,54.13,147484.0,51.32,51.3485,51.2443,51.2727,147484.0
2024-11-05 13:30:00,54.12,54.25,54.12,54.22,204591.0,51.2632,51.3863,51.2632,51.3579,204591.0
2024-11-05 14:00:00,54.23,54.3,54.22,54.26,140363.0,51.3674,51.4337,51.3579,51.3958,140363.0
2024-11-05 14:30:00,54.27,54.29,54.1,54.14,199285.0,51.4053,51.4242,51.2443,51.2821,199285.0
2024-11-05 15:00:00,54.14,54.21,54.06,54.07,341743.0,51.2821,51.3485,51.2064,51.2158,341743.0
2024-11-05 15:30:00,54.07,54.22,53.95,54.19,1014647.0,51.2158,51.3579,51.1022,51.3295,1014647.0
2024-11-06 09:30:00,54.58,55.05,54.31,54.86,1260158.0,51.6989,52.1441,51.4432,51.9641,1260158.0
2024-11-06 10:00:00,54.86,54.88,54.46,54.61,513339.0,51.9641,51.9831,51.5853,51.7273,513339.0
2024-11-06 10:30:00,54.59,54.6,54.24,54.25,442864.0,51.7084,51.7179,51.3769,51.3863,442864.0
2024-11-06 11:00:00,54.24,54.28,54.08,54.26,568815.0,51.3769,51.4148,51.2253,51.3958,568815.0
2024-11-06 11:30:00,54.26,54.51,54.25,54.51,185575.0,51.3958,51.6326,51.3863,51.6326,185575.0
2024-11-06 12:00:00,54.51,54.55,54.19,54.27,466370.0,51.6326,51.6705,51.3295,51.4053,466370.0
2024-11-06 12:30:00,54.28,54.32,54.11,54.3,164945.0,51.4148,51.4526,51.2537,51.4337,164945.0
2024-11-06 13:00:00,54.3,54.5,54.22,54.45,155892.0,51.4337,51.6231,51.3579,51.5758,155892.0
2024-11-06 13:30:00,54.45,54.53,54.41,54.44,139549.0,51.5758,51.6516,51.5379,51.5663,139549.0
2024-11-06 14:00:00,54.45,54.5,54.32,54.45,294021.0,51.5758,51.6231,51.4526,51.5758,294021.0
2024-11-06 14:30:00,54.45,54.7,54.37,54.65,275239.0,51.5758,51.8126,51.5,51.7652,275239.0
2024-11-06 15:00:00,54.66,54.66,54.45,54.48,266317.0,51.7747,51.7747,51.5758,51.6042,266317.0
2024-11-06 15:30:00,54.48,54.53,54.27,54.28,792118.0,51.6042,51.6516,51.4053,51.4148,792118.0
2024-11-07 09:30:00,54.33,54.46,54.2,54.25,366934.0,51.4621,51.5853,51.339,51.3863,366934.0
2024-11-07 10:00:00,54.25,54.29,53.8,53.92,438841.0,51.3863,51.4242,50.9601,51.0738,438841.0
2024-11-07 10:30:00,53.93,54.1,53.89,54.08,229496.0,51.0832,51.2443,51.0453,51.2253,229496.0
2024-11-07 11:00:00,54.09,54.09,53.86,53.96,196101.0,51.2348,51.2348,51.0169,51.1116,196101.0
2024-11-07 11:30:00,53.96,54.04,53.91,54.01,159771.0,51.1116,51.1874,51.0643,51.159,159771.0
2024-11-07 12:00:00,54.01,54.06,53.97,54.03,129214.0,51.159,51.2064,51.1211,51.178,129214.0
2024-11-07 12:30:00,54.04,54.05,53.83,53.89,141189.0,51.1874,51.1969,50.9885,51.0453,141189.0
2024-11-07 13:00:00,53.87,53.91,53.8,53.82,126151.0,51.0264,51.0643,50.9601,50.979,126151.0
2024-11-07 13:30:00,53.81,53.83,53.69,53.7,133255.0,50.9696,50.9885,50.8559,50.8654,133255.0
2024-11-07 14:00:00,53.7,53.73,53.65,53.68,118454.0,50.8654,50.8938,50.818,50.8464,118454.0
2024-11-07 14:30:00,53.68,53.73,53.58,53.69,145692.0,50.8464,50.8938,50.7517,50.8559,145692.0
2024-11-07 15:00:00,53.69,53.81,53.66,53.78,186986.0,50.8559,50.9696,50.8275,50.9411,186986.0
2024-11-07 15:30:00,53.78,53.82,53.42,53.54,752448.0,50.9411,50.979,50.6002,50.7138,752448.0
2024-11-08 09:30:00,53.54,53.96,53.5,53.86,444911.0,50.7138,51.1116,50.6759,51.0169,444911.0
2024-11-08 10:00:00,53.85,53.9,53.78,53.83,195017.0,51.0075,51.0548,50.9411,50.9885,195017.0
2024-11-08 10:30:00,53.82,54.0,53.79,53.97,231599.0,50.979,51.1495,50.9506,51.1211,231599.0
2024-11-08 11:00:00,53.97,54.1,53.92,53.94,304780.0,51.1211,51.2443,51.0738,51.0927,304780.0
2024-11-08 11:30:00,53.94,53.95,53.82,53.86,144599.0,51.0927,51.1022,50.979,51.0169,144599.0
2024-11-08 12:00:00,53.87,54.05,53.86,54.05,183735.0,51.0264,51.1969,51.0169,51.1969,183735.0
2024-11-08 12:30:00,54.05,54.22,54.04,54.22,217392.0,51.1969,51.3579,51.1874,51.3579,217392.0
2024-11-08 13:00:00,54.22,54.25,54.16,54.16,136232.0,51.3579,51.3863,51.3011,51.3011,136232.0
2024-11-08 13:30:00,54.16,54.2,54.13,54.19,123093.0,51.3011,51.339,51.2727,51.3295,123093.0
2024-11-08 14:00:00,54.18,54.21,54.09,54.2,120720.0,51.32,51.3485,51.2348,51.339,120720.0
2024-11-08 14:30:00,54.21,54.27,54.15,54.18,176098.0,51.3485,51.4053,51.2916,51.32,176098.0
2024-11-08 15:00:00,54.17,54.21,54.13,54.21,205886.0,51.3106,51.3485,51.2727,51.3485,205886.0
2024-11-08 15:30:00,54.21,54.23,54.02,54.08,832006.0,51.3485,51.3674,51.1685,51.2253,832006.0
2024-11-11 09:30:00,54.11,54.66,53.95,54.65,602561.0,51.2537,51.7747,51.1022,51.7652,602561.0
2024-11-11 10:00:00,54.65,54.79,54.36,54.39,272019.0,51.7652,51.8978,51.4905,51.5189,272019.0
2024-11-11 10:30:00,54.37,54.37,54.12,54.22,233646.0,51.5,51.5,51.2632,51.3579,233646.0
2024-11-11 11:00:00,54.22,54.24,54.09,54.22,218277.0,51.3579,51.3769,51.2348,51.3579,218277.0
2024-11-11 11:30:00,54.21,54.36,54.07,54.36,187813.0,51.3485,51.4905,51.2158,51.4905,187813.0
2024-11-11 12:00:00,54.36,54.48,54.32,54.37,226954.0,51.4905,51.6042,51.4526,51.5,226954.0
2024-11-11 12:30:00,54.37,54.37,54.23,54.28,129712.0,51.5,51.5,51.3674,51.4148,129712.0
2024-11-11 13:00:00,54.28,54.35,54.25,54.3,145630.0,51.4148,51.4811,51.3863,51.4337,145630.0
2024-11-11 13:30:00,54.3,54.31,54.19,54.2,146458.0,51.4337,51.4432,51.3295,51.339,146458.0
2024-11-11 14:00:00,54.2,54.26,54.17,54.24,140183.0,51.339,51.3958,51.3106,51.3769,140183.0
2024-11-11 14:30:00,54.23,54.24,54.08,54.09,123029.0,51.3674,51.3769,51.2253,51.2348,123029.0
2024-11-11 15:00:00,54.09,54.1,53.99,54.02,215119.0,51.2348,51.2443,51.1401,51.1685,215119.0
2024-11-11 15:30:00,54.02,54.02,53.82,53.94,693357.0,51.1685,51.1685,50.979,51.0927,693357.0
2024-11-12 09:30:00,54.07,54.08,53.78,54.02,347608.0,51.2158,51.2253,50.9411,51.1685,347608.0
2024-11-12 10:00:00,54.02,54.28,54.0,54.27,286831.0,51.1685,51.4148,51.1495,51.4053,286831.0
2024-11-12 10:30:00,54.26,54.38,54.18,54.31,229028.0,51.3958,51.5095,51.32,51.4432,229028.0
2024-11-12 11:00:00,54.31,54.34,54.2,54.23,210151.0,51.4432,51.4716,51.339,51.3674,210151.0
2024-11-12 11:30:00,54.22,54.24,54.1,54.14,227716.0,51.3579,51.3769,51.2443,51.2821,227716.0
2024-11-12 12:00:00,54.15,54.19,54.01,54.03,285571.0,51.2916,51.3295,51.159,51.178,285571.0
2024-11-12 12:30:00,54.04,54.2,53.98,54.1,187036.0,51.1874,51.339,51.1306,51.2443,187036.0
2024-11-12 13:00:00,54.1,54.2,54.04,54.19,188252.0,51.2443,51.339,51.1874,51.3295,188252.0
2024-11-12 13:30:00,54.18,54.49,54.14,54.47,258140.0,51.32,51.6137,51.2821,51.5947,258140.0
2024-11-12 14:00:00,54.47,54.56,54.42,54.56,174024.0,51.5947,51.68,51.5474,51.68,174024.0
2024-11-12 14:30:00,54.56,54.64,54.53,54.58,247340.0,51.68,51.7558,51.6516,51.6989,247340.0
2024-11-12 15:00:00,54.58,54.71,54.56,54.7,317984.0,51.6989,51.8221,51.68,51.8126,317984.0
2024-11-12 15:30:00,54.69,54.72,54.32,54.45,1088458.0,51.8031,51.8315,51.4526,51.5758,1088458.0
2024-11-13 09:30:00,54.72,54.78,54.4,54.76,346264.0,51.8315,51.8884,51.5284,51.8694,346264.0
2024-11-13 10:00:00,54.76,54.95,54.7,54.93,353700.0,51.8694,52.0494,51.8126,52.0304,353700.0
2024-11-13 10:30:00,54.93,55.13,54.91,55.02,508161.0,52.0304,52.2199,52.0115,52.1157,508161.0
2024-11-13 11:00:00,55.02,55.18,55.0,55.14,290688.0,52.1157,52.2672,52.0968,52.2294,290688.0
2024-11-13 11:30:00,55.13,55.3,55.12,55.27,304817.0,52.2199,52.3809,52.2104,52.3525,304817.0
2024-11-13 12:00:00,55.28,55.4,55.27,55.35,275719.0,52.362,52.4756,52.3525,52.4283,275719.0
2024-11-13 12:30:00,55.34,55.4,55.29,55.3,265908.0,52.4188,52.4756,52.3714,52.3809,265908.0
2024-11-13 13:00:00,55.3,55.38,55.02,55.09,370543.0,52.3809,52.4567,52.1157,52.182,370543.0
2024-11-13 13:30:00,55.08,55.2,55.03,55.15,114999.0,52.1725,52.2862,52.1252,52.2388,114999.0
2024-11-13 14:00:00,55.16,55.27,55.15,55.22,324031.0,52.2483,52.3525,52.2388,52.3051,324031.0
2024-11-13 14:30:00,55.22,55.24,55.12,55.16,173563.0,52.3051,52.3241,52.2104,52.2483,173563.0
2024-11-13 15:00:00,55.16,55.26,55.15,55.23,272458.0,52.2483,52.343,52.2388,52.3146,272458.0
2024-11-13 15:30:00,55.23,55.3,55.19,55.24,975841.0,52.3146,52.3809,52.2767,52.3241,975841.0
2024-11-14 09:30:00,54.8,55.19,54.49,55.14,577342.0,51.9073,52.2767,51.6137,52.2294,577342.0
2024-11-14 10:00:00,55.14,55.27,55.03,55.21,376567.0,52.2294,52.3525,52.1252,52.2957,376567.0
2024-11-14 10:30:00,55.2,55.27,55.11,55.25,181960.0,52.2862,52.3525,52.2009,52.3336,181960.0
2024-11-14 11:00:00,55.24,55.46,55.13,55.43,434294.0,52.3241,52.5325,52.2199,52.5041,434294.0
2024-11-14 11:30:00,55.43,55.58,55.4,55.43,284732.0,52.5041,52.6461,52.4756,52.5041,284732.0
2024-11-14 12:00:00,55.43,55.49,55.38,55.44,183849.0,52.5041,52.5609,52.4567,52.5135,183849.0
2024-11-14 12:30:00,55.43,55.59,55.4,55.59,165681.0,52.5041,52.6556,52.4756,52.6556,165681.0
2024-11-14 13:00:00,55.59,55.62,55.46,55.5,234072.0,52.6556,52.684,52.5325,52.5704,234072.0
2024-11-14 13:30:00,55.5,55.57,55.47,55.49,170876.0,52.5704,52.6367,52.5419,52.5609,170876.0
2024-11-14 14:00:00,55.49,55.59,55.48,55.55,186984.0,52.5609,52.6556,52.5514,52.6177,186984.0
2024-11-14 14:30:00,55.56,55.59,55.52,55.59,181358.0,52.6272,52.6556,52.5893,52.6556,181358.0
2024-11-14 15:00:00,55.58,55.59,55.41,55.44,281852.0,52.6461,52.6556,52.4851,52.5135,281852.0
2024-11-14 15:30:00,55.43,55.46,55.24,55.4,1041096.0,52.5041,52.5325,52.3241,52.4756,1041096.0
2024-11-15 09:30:00,55.55,55.92,55.53,55.81,868037.0,52.6177,52.9682,52.5988,52.864,868037.0
2024-11-15 10:00:00,55.79,56.09,55.69,56.04,511247.0,52.845,53.1292,52.7503,53.0819,511247.0
2024-11-15 10:30:00,56.04,56.04,55.76,55.78,393778.0,53.0819,53.0819,52.8166,52.8356,393778.0
2024-11-15 11:00:00,55.78,56.02,55.76,55.98,315740.0,52.8356,53.0629,52.8166,53.025,315740.0
2024-11-15 11:30:00,55.97,56.16,55.95,56.15,283706.0,53.0155,53.1955,52.9966,53.186,283706.0
2024-11-15 12:00:00,56.15,56.19,56.06,56.16,261514.0,53.186,53.2239,53.1008,53.1955,261514.0
2024-11-15 12:30:00,56.16,56.18,56.05,56.16,194058.0,53.1955,53.2145,53.0913,53.1955,194058.0
2024-11-15 13:00:00,56.16,56.32,56.15,56.25,383609.0,53.1955,53.3471,53.186,53.2808,383609.0
2024-11-15 13:30:00,56.25,56.27,56.1,56.13,233738.0,53.2808,53.2997,53.1387,53.1671,233738.0
2024-11-15 14:00:00,56.14,56.2,56.0,56.05,265696.0,53.1766,53.2334,53.044,53.0913,265696.0
2024-11-15 14:30:00,56.05,56.15,56.04,56.1,239950.0,53.0913,53.186,53.0819,53.1387,239950.0
2024-11-15 15:00:00,56.1,56.18,55.92,55.92,392739.0,53.1387,53.2145,52.9682,52.9682,392739.0
2024-11-15 15:30:00,55.93,56.05,55.89,55.94,893057.0,52.9777,53.0913,52.9398,52.9871,893057.0
2024-11-18 09:30:00,56.03,56.55,55.98,56.55,645375.0,53.0724,53.5649,53.025,53.5649,645375.0
2024-11-18 10:00:00,56.55,56.55,56.22,56.25,497903.0,53.5649,53.5649,53.2524,53.2808,497903.0
2024-11-18 10:30:00,56.25,56.34,56.13,56.23,265348.0,53.2808,53.366,53.1671,53.2618,265348.0
2024-11-18 11:00:00,56.23,56.32,56.22,56.23,205349.0,53.2618,53.3471,53.2524,53.2618,205349.0
2024-11-18 11:30:00,56.23,56.28,56.16,56.18,324329.0,53.2618,53.3092,53.1955,53.2145,324329.0
2024-11-18 12:00:00,56.18,56.23,56.08,56.22,170134.0,53.2145,53.2618,53.1197,53.2524,170134.0
2024-11-18 12:30:00,56.22,56.23,56.16,56.21,119480.0,53.2524,53.2618,53.1955,53.2429,119480.0
2024-11-18 13:00:00,56.21,56.27,56.17,56.19,356017.0,53.2429,53.2997,53.205,53.2239,356017.0
2024-11-18 13:30:00,56.19,56.24,56.03,56.07,212990.0,53.2239,53.2713,53.0724,53.1103,212990.0
2024-11-18 14:00:00,56.08,56.27,56.05,56.21,322530.0,53.1197,53.2997,53.0913,53.2429,322530.0
2024-11-18 14:30:00,56.21,56.3,56.18,56.3,240584.0,53.2429,53.3281,53.2145,53.3281,240584.0
2024-11-18 15:00:00,56.3,56.31,56.16,56.18,212857.0,53.3281,53.3376,53.1955,53.2145,212857.0
2024-11-18 15:30:00,56.18,56.35,56.07,56.35,778141.0,53.2145,53.3755,53.1103,53.3755,778141.0
2024-11-19 09:30:00,56.29,56.38,56.02,56.35,435808.0,53.3187,53.4039,53.0629,53.3755,435808.0
2024-11-19 10:00:00,56.37,56.4,56.04,56.08,232361.0,53.3944,53.4228,53.0819,53.1197,232361.0
2024-11-19 10:30:00,56.08,56.18,56.01,56.12,282577.0,53.1197,53.2145,53.0534,53.1576,282577.0
2024-11-19 11:00:00,56.12,56.44,56.04,56.44,200986.0,53.1576,53.4607,53.0819,53.4607,200986.0
2024-11-19 11:30:00,56.44,56.49,56.38,56.41,221015.0,53.4607,53.5081,53.4039,53.4323,221015.0
2024-11-19 12:00:00,56.42,56.44,56.33,56.38,115666.0,53.4418,53.4607,53.3565,53.4039,115666.0
2024-11-19 12:30:00,56.37,56.44,56.33,56.35,109326.0,53.3944,53.4607,53.3565,53.3755,109326.0
2024-11-19 13:00:00,56.35,56.36,56.24,56.25,98726.0,53.3755,53.385,53.2713,53.2808,98726.0
2024-11-19 13:30:00,56.25,56.34,56.21,56.34,117515.0,53.2808,53.366,53.2429,53.366,117515.0
2024-11-19 14:00:00,56.33,56.36,56.26,56.28,123119.0,53.3565,53.385,53.2902,53.3092,123119.0
2024-11-19 14:30:00,56.29,56.29,56.16,56.19,140361.0,53.3187,53.3187,53.1955,53.2239,140361.0
2024-11-19 15:00:00,56.19,56.19,55.93,55.98,324135.0,53.2239,53.2239,52.9777,53.025,324135.0
2024-11-19 15:30:00,55.98,56.07,55.83,55.84,1629441.0,53.025,53.1103,52.8829,52.8924,1629441.0
2024-11-20 09:30:00,55.98,56.07,55.47,55.47,396481.0,53.025,53.1103,52.5419,52.5419,396481.0
2024-11-20 10:00:00,55.48,55.6,55.45,55.6,208688.0,52.5514,52.6651,52.523,52.6651,208688.0
2024-11-20 10:30:00,55.6,55.61,55.4,55.53,199342.0,52.6651,52.6746,52.4756,52.5988,199342.0
2024-11-20 11:00:00,55.53,55.7,55.46,55.64,175314.0,52.5988,52.7598,52.5325,52.703,175314.0
2024-11-20 11:30:00,55.64,55.67,55.52,55.57,120345.0,52.703,52.7314,52.5893,52.6367,120345.0
2024-11-20 12:00:00,55.57,55.73,55.56,55.72,136099.0,52.6367,52.7882,52.6272,52.7787,136099.0
2024-11-20 12:30:00,55.72,55.84,55.7,55.76,144209.0,52.7787,52.8924,52.7598,52.8166,144209.0
2024-11-20 13:00:00,55.76,55.79,55.7,55.77,107582.0,52.8166,52.845,52.7598,52.8261,107582.0
2024-11-20 13:30:00,55.77,55.79,55.7,55.74,97649.0,52.8261,52.845,52.7598,52.7977,97649.0
2024-11-20 14:00:00,55.74,55.77,55.63,55.75,177961.0,52.7977,52.8261,52.6935,52.8072,177961.0
2024-11-20 14:30:00,55.75,55.81,55.73,55.75,130218.0,52.8072,52.864,52.7882,52.8072,130218.0
2024-11-20 15:00:00,55.75,55.76,55.67,55.75,158563.0,52.8072,52.8166,52.7314,52.8072,158563.0
2024-11-20 15:30:00,55.75,56.0,55.74,55.98,762331.0,52.8072,53.044,52.7977,53.025,762331.0
2024-11-21 09:30:00,55.99,56.04,55.72,56.04,293081.0,53.0345,53.0819,52.7787,53.0819,293081.0
2024-11-21 10:00:00,56.04,56.22,56.0,56.12,293190.0,53.0819,53.2524,53.044,53.1576,293190.0
2024-11-21 10:30:00,56.12,56.25,56.1,56.16,313272.0,53.1576,53.2808,53.1387,53.1955,313272.0
2024-11-21 11:00:00,56.17,56.22,56.11,56.18,180598.0,53.205,53.2524,53.1482,53.2145,180598.0
2024-11-21 11:30:00,56.18,56.3,56.16,56.3,174350.0,53.2145,53.3281,53.1955,53.3281,174350.0
2024-11-21 12:00:00,56.3,56.42,56.26,56.39,158868.0,53.3281,53.4418,53.2902,53.4134,158868.0
2024-11-21 12:30:00,56.4,56.48,56.37,56.38,118489.0,53.4228,53.4986,53.3944,53.4039,118489.0
2024-11-21 13:00:00,56.37,56.43,56.28,56.4,125225.0,53.3944,53.4513,53.3092,53.4228,125225.0
2024-11-21 13:30:00,56.41,56.42,56.29,56.35,117674.0,53.4323,53.4418,53.3187,53.3755,117674.0
2024-11-21 14:00:00,56.35,56.39,56.15,56.21,287633.0,53.3755,53.4134,53.186,53.2429,287633.0
2024-11-21 14:30:00,56.21,56.23,56.05,56.06,245913.0,53.2429,53.2618,53.0913,53.1008,245913.0
2024-11-21 15:00:00,56.06,56.11,56.03,56.08,214856.0,53.1008,53.1482,53.0724,53.1197,214856.0
2024-11-21 15:30:00,56.08,56.11,56.0,56.03,845450.0,53.1197,53.1482,53.044,53.0724,845450.0
2024-11-22 09:30:00,56.25,56.48,56.24,56.43,422281.0,53.2808,53.4986,53.2713,53.4513,422281.0
2024-11-22 10:00:00,56.42,56.64,56.35,56.4,371959.0,53.4418,53.6502,53.3755,53.4228,371959.0
2024-11-22 10:30:00,56.41,56.57,56.39,56.56,192562.0,53.4323,53.5839,53.4134,53.5744,192562.0
2024-11-22 11:00:00,56.57,56.74,56.47,56.71,312381.0,53.5839,53.7449,53.4892,53.7165,312381.0
2024-11-22 11:30:00,56.71,56.72,56.52,56.56,205769.0,53.7165,53.726,53.5365,53.5744,205769.0
2024-11-22 12:00:00,56.57,56.59,56.45,56.46,133824.0,53.5839,53.6028,53.4702,53.4797,133824.0
2024-11-22 12:30:00,56.46,56.56,56.41,56.53,223549.0,53.4797,53.5744,53.4323,53.546,223549.0
2024-11-22 13:00:00,56.54,56.59,56.49,56.54,134470.0,53.5555,53.6028,53.5081,53.5555,134470.0
2024-11-22 13:30:00,56.54,56.58,56.51,56.57,100678.0,53.5555,53.5933,53.527,53.5839,100678.0
2024-11-22 14:00:00,56.56,56.62,56.51,56.61,153299.0,53.5744,53.6312,53.527,53.6218,153299.0
2024-11-22 14:30:00,56.61,56.76,56.6,56.73,229369.0,53.6218,53.7638,53.6123,53.7354,229369.0
2024-11-22 15:00:00,56.73,56.73,56.6,56.68,223458.0,53.7354,53.7354,53.6123,53.6881,223458.0
2024-11-22 15:30:00,56.69,56.84,56.67,56.73,775042.0,53.6975,53.8396,53.6786,53.7354,775042.0
2024-11-25 09:30:00,56.92,57.2,56.77,57.11,677914.0,53.9154,54.1806,53.7733,54.0954,677914.0
2024-11-25 10:00:00,57.12,57.12,56.7,56.76,302100.0,54.1048,54.1048,53.707,53.7638,302100.0
2024-11-25 10:30:00,56.76,56.79,56.61,56.7,210155.0,53.7638,53.7923,53.6218,53.707,210155.0
2024-11-25 11:00:00,56.7,56.73,56.6,56.61,173321.0,53.707,53.7354,53.6123,53.6218,173321.0
2024-11-25 11:30:00,56.61,56.62,56.4,56.47,223882.0,53.6218,53.6312,53.4228,53.4892,223882.0
2024-11-25 12:00:00,56.47,56.69,56.46,56.62,152997.0,53.4892,53.6975,53.4797,53.6312,152997.0
2024-11-25 12:30:00,56.62,56.62,56.45,56.47,395520.0,53.6312,53.6312,53.4702,53.4892,395520.0
2024-11-25 13:00:00,56.47,56.63,56.46,56.61,261853.0,53.4892,53.6407,53.4797,53.6218,261853.0
2024-11-25 13:30:00,56.61,56.67,56.53,56.64,229808.0,53.6218,53.6786,53.546,53.6502,229808.0
2024-11-25 14:00:00,56.64,56.64,56.45,56.45,172328.0,53.6502,53.6502,53.4702,53.4702,172328.0
2024-11-25 14:30:00,56.46,56.5,56.41,56.47,169482.0,53.4797,53.5176,53.4323,53.4892,169482.0
2024-11-25 15:00:00,56.47,56.56,56.45,56.54,223775.0,53.4892,53.5744,53.4702,53.5555,223775.0
2024-11-25 15:30:00,56.54,56.76,56.47,56.75,970006.0,53.5555,53.7638,53.4892,53.7544,970006.0
2024-11-26 09:30:00,56.87,57.25,56.77,57.15,476272.0,53.868,54.228,53.7733,54.1333,476272.0
2024-11-26 10:00:00,57.15,57.31,57.05,57.28,283709.0,54.1333,54.2848,54.0385,54.2564,283709.0
2024-11-26 10:30:00,57.28,57.29,57.12,57.2,283444.0,54.2564,54.2659,54.1048,54.1806,283444.0
2024-11-26 11:00:00,57.21,57.28,57.18,57.19,139285.0,54.1901,54.2564,54.1617,54.1711,139285.0
2024-11-26 11:30:00,57.19,57.33,57.18,57.23,165709.0,54.1711,54.3038,54.1617,54.209,165709.0
2024-11-26 12:00:00,57.23,57.33,57.16,57.28,132366.0,54.209,54.3038,54.1427,54.2564,132366.0
2024-11-26 12:30:00,57.28,57.29,57.22,57.26,90076.0,54.2564,54.2659,54.1996,54.2375,90076.0
2024-11-26 13:00:00,57.25,57.33,57.2,57.3,115375.0,54.228,54.3038,54.1806,54.2753,115375.0
2024-11-26 13:30:00,57.31,57.35,57.29,57.34,95827.0,54.2848,54.3227,54.2659,54.3132,95827.0
2024-11-26 14:00:00,57.35,57.49,57.34,57.49,159896.0,54.3227,54.4553,54.3132,54.4553,159896.0
2024-11-26 14:30:00,57.49,57.52,57.42,57.43,212081.0,54.4553,54.4837,54.389,54.3985,212081.0
2024-11-26 15:00:00,57.43,57.49,57.39,57.39,190021.0,54.3985,54.4553,54.3606,54.3606,190021.0
2024-11-26 15:30:00,57.39,57.6,57.36,57.59,850159.0,54.3606,54.5595,54.3322,54.55,850159.0
2024-11-27 09:30:00,57.59,57.89,57.45,57.89,465184.0,54.55,54.8342,54.4174,54.8342,465184.0
2024-11-27 10:00:00,57.88,57.96,57.82,57.92,159982.0,54.8247,54.9005,54.7679,54.8626,159982.0
2024-11-27 10:30:00,57.92,57.98,57.82,57.85,180557.0,54.8626,54.9194,54.7679,54.7963,180557.0
2024-11-27 11:00:00,57.84,57.89,57.78,57.86,165009.0,54.7868,54.8342,54.73,54.8058,165009.0
2024-11-27 11:30:00,57.87,57.93,57.82,57.93,133657.0,54.8153,54.8721,54.7679,54.8721,133657.0
2024-11-27 12:00:00,57.93,57.98,57.91,57.97,165655.0,54.8721,54.9194,54.8531,54.91,165655.0
2024-11-27 12:30:00,57.97,58.04,57.95,58.03,186356.0,54.91,54.9763,54.891,54.9668,186356.0
2024-11-27 13:00:00,58.02,58.03,57.91,57.94,126207.0,54.9573,54.9668,54.8531,54.8816,126207.0
2024-11-27 13:30:00,57.94,57.94,57.87,57.88,110107.0,54.8816,54.8816,54.8153,54.8247,110107.0
2024-11-27 14:00:00,57.88,57.88,57.71,57.73,116289.0,54.8247,54.8247,54.6637,54.6826,116289.0
2024-11-27 14:30:00,57.72,57.85,57.72,57.78,166920.0,54.6732,54.7963,54.6732,54.73,166920.0
2024-11-27 15:00:00,57.77,57.77,57.65,57.68,148071.0,54.7205,54.7205,54.6069,54.6353,148071.0
2024-11-27 15:30:00,57.68,57.77,57.6,57.64,656934.0,54.6353,54.7205,54.5595,54.5974,656934.0
2024-11-29 09:30:00,57.54,57.73,57.37,57.57,276057.0,54.5027,54.6826,54.3416,54.5311,276057.0
2024-11-29 10:00:00,57.56,57.63,57.27,57.36,252842.0,54.5216,54.5879,54.2469,54.3322,252842.0
2024-11-29 10:30:00,57.36,57.37,57.2,57.33,192685.0,54.3322,54.3416,54.1806,54.3038,192685.0
2024-11-29 11:00:00,57.33,57.44,57.29,57.4,183500.0,54.3038,54.408,54.2659,54.3701,183500.0
2024-11-29 11:30:00,57.4,57.41,57.33,57.38,127837.0,54.3701,54.3795,54.3038,54.3511,127837.0
2024-11-29 12:00:00,57.38,57.57,57.37,57.55,194915.0,54.3511,54.5311,54.3416,54.5121,194915.0
2024-11-29 12:30:00,57.55,57.75,57.48,57.74,558016.0,54.5121,54.7016,54.4458,54.6921,558016.0
2024-12-02 09:30:00,57.62,57.66,57.14,57.23,545619.0,54.5784,54.6163,54.1238,54.209,545619.0
2024-12-02 10:00:00,57.23,57.23,56.95,57.02,321614.0,54.209,54.209,53.9438,54.0101,321614.0
2024-12-02 10:30:00,57.01,57.21,56.95,57.17,297315.0,54.0006,54.1901,53.9438,54.1522,297315.0
2024-12-02 11:00:00,57.17,57.35,57.11,57.32,186224.0,54.1522,54.3227,54.0954,54.2943,186224.0
2024-12-02 11:30:00,57.32,57.35,57.14,57.22,196078.0,54.2943,54.3227,54.1238,54.1996,196078.0
2024-12-02 12:00:00,57.22,57.26,57.08,57.11,155301.0,54.1996,54.2375,54.067,54.0954,155301.0
2024-12-02 12:30:00,57.12,57.19,57.11,57.16,160252.0,54.1048,54.1711,54.0954,54.1427,160252.0
2024-12-02 13:00:00,57.15,57.28,57.14,57.23,135517.0,54.1333,54.2564,54.1238,54.209,135517.0
2024-12-02 13:30:00,57.23,57.32,57.21,57.27,153465.0,54.209,54.2943,54.1901,54.2469,153465.0
2024-12-02 14:00:00,57.27,57.29,57.16,57.23,168575.0,54.2469,54.2659,54.1427,54.209,168575.0
2024-12-02 14:30:00,57.23,57.23,57.09,57.15,151797.0,54.209,54.209,54.0764,54.1333,151797.0
2024-12-02 15:00:00,57.16,57.2,57.14,57.17,187389.0,54.1427,54.1806,54.1238,54.1522,187389.0
2024-12-02 15:30:00,57.17,57.29,57.09,57.16,696255.0,54.1522,54.2659,54.0764,54.1427,696255.0
2024-12-03 09:30:00,57.25,57.34,56.97,57.06,300961.0,54.228,54.3132,53.9628,54.048,300961.0
2024-12-03 10:00:00,57.06,57.07,56.83,57.0,409935.0,54.048,54.0575,53.8302,53.9912,409935.0
2024-12-03 10:30:00,57.0,57.14,56.96,56.98,166277.0,53.9912,54.1238,53.9533,53.9722,166277.0
2024-12-03 11:00:00,56.98,56.99,56.83,56.95,169143.0,53.9722,53.9817,53.8302,53.9438,169143.0
2024-12-03 11:30:00,56.95,57.02,56.91,56.96,172501.0,53.9438,54.0101,53.9059,53.9533,172501.0
2024-12-03 12:00:00,56.96,57.06,56.91,57.04,131052.0,53.9533,54.048,53.9059,54.0291,131052.0
2024-12-03 12:30:00,57.03,57.13,56.99,57.04,120682.0,54.0196,54.1143,53.9817,54.0291,120682.0
2024-12-03 13:00:00,57.05,57.11,57.03,57.09,106059.0,54.0385,54.0954,54.0196,54.0764,106059.0
2024-12-03 13:30:00,57.1,57.11,57.01,57.01,108764.0,54.0859,54.0954,54.0006,54.0006,108764.0
2024-12-03 14:00:00,57.01,57.05,56.97,56.98,149268.0,54.0006,54.0385,53.9628,53.9722,149268.0
2024-12-03 14:30:00,56.99,57.01,56.91,56.91,123618.0,53.9817,54.0006,53.9059,53.9059,123618.0
2024-12-03 15:00:00,56.91,57.09,56.88,57.07,338574.0,53.9059,54.0764,53.8775,54.0575,338574.0
2024-12-03 15:30:00,57.07,57.08,56.86,56.89,837727.0,54.0575,54.067,53.8586,53.887,837727.0
2024-12-04 09:30:00,56.61,56.83,56.45,56.78,501925.0,53.6218,53.8302,53.4702,53.7828,501925.0
2024-12-04 10:00:00,56.78,56.79,56.55,56.65,172277.0,53.7828,53.7923,53.5649,53.6597,172277.0
2024-12-04 10:30:00,56.64,56.78,56.56,56.74,195029.0,53.6502,53.7828,53.5744,53.7449,195029.0
2024-12-04 11:00:00,56.75,56.75,56.52,56.54,229790.0,53.7544,53.7544,53.5365,53.5555,229790.0
2024-12-04 11:30:00,56.54,56.59,56.47,56.53,142469.0,53.5555,53.6028,53.4892,53.546,142469.0
2024-12-04 12:00:00,56.54,56.54,56.41,56.43,153583.0,53.5555,53.5555,53.4323,53.4513,153583.0
2024-12-04 12:30:00,56.43,56.52,56.41,56.43,137052.0,53.4513,53.5365,53.4323,53.4513,137052.0
2024-12-04 13:00:00,56.43,56.44,56.33,56.38,159649.0,53.4513,53.4607,53.3565,53.4039,159649.0
2024-12-04 13:30:00,56.37,56.43,56.3,56.41,116701.0,53.3944,53.4513,53.3281,53.4323,116701.0
2024-12-04 14:00:00,56.41,56.52,56.4,56.43,202903.0,53.4323,53.5365,53.4228,53.4513,202903.0
2024-12-04 14:30:00,56.43,56.43,56.31,56.34,140189.0,53.4513,53.4513,53.3376,53.366,140189.0
2024-12-04 15:00:00,56.34,56.5,56.32,56.45,220132.0,53.366,53.5176,53.3471,53.4702,220132.0
2024-12-04 15:30:00,56.44,56.49,56.38,56.45,755500.0,53.4607,53.5081,53.4039,53.4702,755500.0
2024-12-05 09:30:00,56.65,57.12,56.6,57.03,362802.0,53.6597,54.1048,53.6123,54.0196,362802.0
2024-12-05 10:00:00,57.02,57.37,56.95,57.25,470917.0,54.0101,54.3416,53.9438,54.228,470917.0
2024-12-05 10:30:00,57.24,57.37,57.09,57.15,375443.0,54.2185,54.3416,54.0764,54.1333,375443.0
2024-12-05 11:00:00,57.15,57.17,56.97,57.0,184984.0,54.1333,54.1522,53.9628,53.9912,184984.0
2024-12-05 11:30:00,57.0,57.05,56.86,56.88,165476.0,53.9912,54.0385,53.8586,53.8775,165476.0
2024-12-05 12:00:00,56.88,57.04,56.84,57.03,122540.0,53.8775,54.0291,53.8396,54.0196,122540.0
2024-12-05 12:30:00,57.04,57.04,56.97,57.01,106956.0,54.0291,54.0291,53.9628,54.0006,106956.0
2024-12-05 13:00:00,57.0,57.07,57.0,57.06,104998.0,53.9912,54.0575,53.9912,54.048,104998.0
2024-12-05 13:30:00,57.05,57.15,57.01,57.12,154348.0,54.0385,54.1333,54.0006,54.1048,154348.0
2024-12-05 14:00:00,57.13,57.15,57.03,57.04,104559.0,54.1143,54.1333,54.0196,54.0291,104559.0
2024-12-05 14:30:00,57.04,57.08,56.99,57.02,140904.0,54.0291,54.067,53.9817,54.0101,140904.0
2024-12-05 15:00:00,57.02,57.02,56.94,57.0,173982.0,54.0101,54.0101,53.9343,53.9912,173982.0
2024-12-05 15:30:00,57.0,57.12,56.86,56.95,809998.0,53.9912,54.1048,53.8586,53.9438,809998.0
2024-12-06 09:30:00,57.63,58.01,57.01,57.06,757769.0,54.5879,54.9479,54.0006,54.048,757769.0
2024-12-06 10:00:00,57.07,57.21,57.01,57.2,196622.0,54.0575,54.1901,54.0006,54.1806,196622.0
2024-12-06 10:30:00,57.19,57.42,57.04,57.39,359175.0,54.1711,54.389,54.0291,54.3606,359175.0
2024-12-06 11:00:00,57.37,57.39,57.06,57.08,305538.0,54.3416,54.3606,54.048,54.067,305538.0
2024-12-06 11:30:00,57.07,57.29,57.06,57.22,124642.0,54.0575,54.2659,54.048,54.1996,124642.0
2024-12-06 12:00:00,57.23,57.27,57.13,57.17,108116.0,54.209,54.2469,54.1143,54.1522,108116.0
2024-12-06 12:30:00,57.18,57.27,57.14,57.22,124550.0,54.1617,54.2469,54.1238,54.1996,124550.0
2024-12-06 13:00:00,57.22,57.26,57.16,57.23,117378.0,54.1996,54.2375,54.1427,54.209,117378.0
2024-12-06 13:30:00,57.23,57.27,57.15,57.17,124229.0,54.209,54.2469,54.1333,54.1522,124229.0
2024-12-06 14:00:00,57.18,57.22,57.1,57.14,106696.0,54.1617,54.1996,54.0859,54.1238,106696.0
2024-12-06 14:30:00,57.14,57.17,57.1,57.12,106552.0,54.1238,54.1522,54.0859,54.1048,106552.0
2024-12-06 15:00:00,57.13,57.18,57.1,57.16,161663.0,54.1143,54.1617,54.0859,54.1427,161663.0
2024-12-06 15:30:00,57.16,57.37,57.11,57.31,731700.0,54.1427,54.3416,54.0954,54.2848,731700.0
2024-12-09 09:30:00,57.39,57.39,55.86,55.99,903712.0,54.3606,54.3606,52.9114,53.0345,903712.0
2024-12-09 10:00:00,56.0,56.01,55.32,55.72,600580.0,53.044,53.0534,52.3999,52.7787,600580.0
2024-12-09 10:30:00,55.73,55.79,55.54,55.61,420480.0,52.7882,52.845,52.6082,52.6746,420480.0
2024-12-09 11:00:00,55.62,55.92,55.53,55.88,292680.0,52.684,52.9682,52.5988,52.9303,292680.0
2024-12-09 11:30:00,55.87,56.1,55.85,56.1,225392.0,52.9208,53.1387,52.9019,53.1387,225392.0
2024-12-09 12:00:00,56.09,56.19,55.95,56.03,352333.0,53.1292,53.2239,52.9966,53.0724,352333.0
2024-12-09 12:30:00,56.03,56.07,55.92,56.02,166757.0,53.0724,53.1103,52.9682,53.0629,166757.0
2024-12-09 13:00:00,56.02,56.08,55.97,56.01,149415.0,53.0629,53.1197,53.0155,53.0534,149415.0
2024-12-09 13:30:00,56.01,56.03,55.89,55.97,129580.0,53.0534,53.0724,52.9398,53.0155,129580.0
2024-12-09 14:00:00,55.96,56.02,55.87,55.89,169581.0,53.0061,53.0629,52.9208,52.9398,169581.0
2024-12-09 14:30:00,55.89,56.03,55.88,55.98,151978.0,52.9398,53.0724,52.9303,53.025,151978.0
2024-12-09 15:00:00,55.99,56.05,55.95,56.02,297768.0,53.0345,53.0913,52.9966,53.0629,297768.0
2024-12-09 15:30:00,56.02,56.03,55.79,55.87,1525606.0,53.0629,53.0724,52.845,52.9208,1525606.0
2024-12-10 09:30:00,55.7,56.05,55.41,55.98,484629.0,52.7598,53.0913,52.4851,53.025,484629.0
2024-12-10 10:00:00,55.97,56.03,55.77,55.89,215737.0,53.0155,53.0724,52.8261,52.9398,215737.0
2024-12-10 10:30:00,55.9,56.03,55.72,56.01,236952.0,52.9492,53.0724,52.7787,53.0534,236952.0
2024-12-10 11:00:00,56.01,56.04,55.73,55.91,243077.0,53.0534,53.0819,52.7882,52.9587,243077.0
2024-12-10 11:30:00,55.91,56.13,55.9,55.9,249453.0,52.9587,53.1671,52.9492,52.9492,249453.0
2024-12-10 12:00:00,55.9,55.92,55.77,55.81,209967.0,52.9492,52.9682,52.8261,52.864,209967.0
2024-12-10 12:30:00,55.81,55.81,55.7,55.72,204070.0,52.864,52.864,52.7598,52.7787,204070.0
2024-12-10 13:00:00,55.72,55.8,55.5,55.64,421900.0,52.7787,52.8545,52.5704,52.703,421900.0
2024-12-10 13:30:00,55.63,55.76,55.62,55.73,311502.0,52.6935,52.8166,52.684,52.7882,311502.0
2024-12-10 14:00:00,55.73,55.78,55.68,55.71,189043.0,52.7882,52.8356,52.7409,52.7693,189043.0
2024-12-10 14:30:00,55.71,55.88,55.7,55.87,216018.0,52.7693,52.9303,52.7598,52.9208,216018.0
2024-12-10 15:00:00,55.88,56.0,55.87,55.9,252563.0,52.9303,53.044,52.9208,52.9492,252563.0
2024-12-10 15:30:00,55.91,55.93,55.46,55.5,1204315.0,52.9587,52.9777,52.5325,52.5704,1204315.0
2024-12-11 09:30:00,55.69,56.0,55.63,55.69,510142.0,52.7503,53.044,52.6935,52.7503,510142.0
2024-12-11 10:00:00,55.69,55.93,55.67,55.88,225905.0,52.7503,52.9777,52.7314,52.9303,225905.0
2024-12-11 10:30:00,55.88,55.89,55.74,55.86,214326.0,52.9303,52.9398,52.7977,52.9114,214326.0
2024-12-11 11:00:00,55.86,55.86,55.67,55.7,193401.0,52.9114,52.9114,52.7314,52.7598,193401.0
2024-12-11 11:30:00,55.71,55.76,54.97,55.3,1199222.0,52.7693,52.8166,52.0683,52.3809,1199222.0
2024-12-11 12:00:00,55.3,55.33,55.06,55.2,437068.0,52.3809,52.4093,52.1536,52.2862,437068.0
2024-12-11 12:30:00,55.2,55.26,55.03,55.1,271921.0,52.2862,52.343,52.1252,52.1915,271921.0
2024-12-11 13:00:00,55.1,55.21,55.07,55.16,163458.0,52.1915,52.2957,52.1631,52.2483,163458.0
2024-12-11 13:30:00,55.16,55.17,55.07,55.07,157446.0,52.2483,52.2578,52.1631,52.1631,157446.0
2024-12-11 14:00:00,55.08,55.17,54.99,55.04,314906.0,52.1725,52.2578,52.0873,52.1346,314906.0
2024-12-11 14:30:00,55.04,55.09,54.99,55.0,253287.0,52.1346,52.182,52.0873,52.0968,253287.0
2024-12-11 15:00:00,55.01,55.05,54.92,54.95,404783.0,52.1062,52.1441,52.021,52.0494,404783.0
2024-12-11 15:30:00,54.95,54.96,54.61,54.71,1284811.0,52.0494,52.0589,51.7273,51.8221,1284811.0
2024-12-12 09:30:00,54.9,55.05,54.62,54.7,441792.0,52.002,52.1441,51.7368,51.8126,441792.0
2024-12-12 10:00:00,54.71,54.73,54.52,54.63,316115.0,51.8221,51.841,51.6421,51.7463,316115.0
2024-12-12 10:30:00,54.63,54.73,54.57,54.7,240898.0,51.7463,51.841,51.6894,51.8126,240898.0
2024-12-12 11:00:00,54.69,54.99,54.69,54.96,181848.0,51.8031,52.0873,51.8031,52.0589,181848.0
2024-12-12 11:30:00,54.95,55.06,54.87,54.88,175051.0,52.0494,52.1536,51.9736,51.9831,175051.0
2024-12-12 12:00:00,54.88,54.91,54.78,54.88,160813.0,51.9831,52.0115,51.8884,51.9831,160813.0
2024-12-12 12:30:00,54.88,54.93,54.84,54.9,130647.0,51.9831,52.0304,51.9452,52.002,130647.0
2024-12-12 13:00:00,54.89,54.9,54.8,54.81,115846.0,51.9926,52.002,51.9073,51.9168,115846.0
2024-12-12 13:30:00,54.8,54.86,54.73,54.85,182822.0,51.9073,51.9641,51.841,51.9547,182822.0
2024-12-12 14:00:00,54.85,54.88,54.72,54.76,162601.0,51.9547,51.9831,51.8315,51.8694,162601.0
2024-12-12 14:30:00,54.76,54.77,54.52,54.65,393561.0,51.8694,51.8789,51.6421,51.7652,393561.0
2024-12-12 15:00:00,54.65,54.89,54.62,54.88,216073.0,51.7652,51.9926,51.7368,51.9831,216073.0
2024-12-12 15:30:00,54.87,55.02,54.84,55.01,639413.0,51.9736,52.1157,51.9452,52.1062,639413.0
2024-12-13 09:30:00,54.85,54.92,54.55,54.58,328923.0,51.9547,52.021,51.6705,51.6989,328923.0
2024-12-13 10:00:00,54.59,54.92,54.57,54.91,242759.0,51.7084,52.021,51.6894,52.0115,242759.0
2024-12-13 10:30:00,54.91,54.98,54.74,54.98,227825.0,52.0115,52.0778,51.8505,52.0778,227825.0
2024-12-13 11:00:00,54.97,55.17,54.93,55.16,185071.0,52.0683,52.2578,52.0304,52.2483,185071.0
2024-12-13 11:30:00,55.16,55.19,55.03,55.14,117292.0,52.2483,52.2767,52.1252,52.2294,117292.0
2024-12-13 12:00:00,55.14,55.14,55.0,55.07,109957.0,52.2294,52.2294,52.0968,52.1631,109957.0
2024-12-13 12:30:00,55.06,55.08,54.94,54.98,137584.0,52.1536,52.1725,52.0399,52.0778,137584.0
2024-12-13 13:00:00,54.98,55.01,54.95,54.99,86527.0,52.0778,52.1062,52.0494,52.0873,86527.0
2024-12-13 13:30:00,55.0,55.04,54.92,54.95,144426.0,52.0968,52.1346,52.021,52.0494,144426.0
2024-12-13 14:00:00,54.94,54.99,54.77,54.77,183280.0,52.0399,52.0873,51.8789,51.8789,183280.0
2024-12-13 14:30:00,54.78,54.9,54.77,54.84,123818.0,51.8884,52.002,51.8789,51.9452,123818.0
2024-12-13 15:00:00,54.84,54.9,54.83,54.87,141343.0,51.9452,52.002,51.9357,51.9736,141343.0
2024-12-13 15:30:00,54.87,54.97,54.86,54.93,988632.0,51.9736,52.0683,51.9641,52.0304,988632.0
2024-12-16 09:30:00,55.1,55.19,54.7,54.78,539519.0,52.1915,52.2767,51.8126,51.8884,539519.0
2024-12-16 10:00:00,54.78,55.16,54.75,54.92,441934.0,51.8884,52.2483,51.8599,52.021,441934.0
2024-12-16 10:30:00,54.91,55.11,54.9,55.08,249047.0,52.0115,52.2009,52.002,52.1725,249047.0
2024-12-16 11:00:00,55.08,55.09,54.91,54.94,167784.0,52.1725,52.182,52.0115,52.0399,167784.0
2024-12-16 11:30:00,54.93,55.04,54.91,54.99,154833.0,52.0304,52.1346,52.0115,52.0873,154833.0
2024-12-16 12:00:00,55.0,55.05,54.9,54.97,159294.0,52.0968,52.1441,52.002,52.0683,159294.0
2024-12-16 12:30:00,54.97,55.03,54.85,54.89,190936.0,52.0683,52.1252,51.9547,51.9926,190936.0
2024-12-16 13:00:00,54.89,55.03,54.88,55.0,171592.0,51.9926,52.1252,51.9831,52.0968,171592.0
2024-12-16 13:30:00,55.0,55.05,54.92,55.01,133165.0,52.0968,52.1441,52.021,52.1062,133165.0
2024-12-16 14:00:00,55.01,55.02,54.87,54.88,202467.0,52.1062,52.1157,51.9736,51.9831,202467.0
2024-12-16 14:30:00,54.87,54.92,54.81,54.83,147340.0,51.9736,52.021,51.9168,51.9357,147340.0
2024-12-16 15:00:00,54.83,54.83,54.72,54.83,244080.0,51.9357,51.9357,51.8315,51.9357,244080.0
2024-12-16 15:30:00,54.83,54.83,54.66,54.72,872804.0,51.9357,51.9357,51.7747,51.8315,872804.0
2024-12-17 09:30:00,54.59,54.7,54.17,54.35,598678.0,51.7084,51.8126,51.3106,51.4811,598678.0
2024-12-17 10:00:00,54.36,54.5,54.25,54.49,289958.0,51.4905,51.6231,51.3863,51.6137,289958.0
2024-12-17 10:30:00,54.48,54.49,54.29,54.3,225305.0,51.6042,51.6137,51.4242,51.4337,225305.0
2024-12-17 11:00:00,54.3,54.45,54.3,54.37,281468.0,51.4337,51.5758,51.4337,51.5,281468.0
2024-12-17 11:30:00,54.38,54.38,54.19,54.36,395808.0,51.5095,51.5095,51.3295,51.4905,395808.0
2024-12-17 12:00:00,54.36,54.43,54.29,54.32,172372.0,51.4905,51.5568,51.4242,51.4526,172372.0
2024-12-17 12:30:00,54.32,54.37,54.25,54.27,199931.0,51.4526,51.5,51.3863,51.4053,199931.0
2024-12-17 13:00:00,54.27,54.34,54.07,54.13,186056.0,51.4053,51.4716,51.2158,51.2727,186056.0
2024-12-17 13:30:00,54.13,54.17,54.04,54.13,199833.0,51.2727,51.3106,51.1874,51.2727,199833.0
2024-12-17 14:00:00,54.12,54.15,53.95,54.01,321601.0,51.2632,51.2916,51.1022,51.159,321601.0
2024-12-17 14:30:00,54.01,54.09,53.95,54.01,400750.0,51.159,51.2348,51.1022,51.159,400750.0
2024-12-17 15:00:00,54.01,54.12,53.99,54.08,304328.0,51.159,51.2632,51.1401,51.2253,304328.0
2024-12-17 15:30:00,54.08,54.3,54.05,54.13,871235.0,51.2253,51.4337,51.1969,51.2727,871235.0
2024-12-18 09:30:00,54.02,54.17,53.84,53.94,367460.0,51.1685,51.3106,50.998,51.0927,367460.0
2024-12-18 10:00:00,53.94,53.94,53.65,53.79,439016.0,51.0927,51.0927,50.818,50.9506,439016.0
2024-12-18 10:30:00,53.78,54.03,53.76,53.98,250722.0,50.9411,51.178,50.9222,51.1306,250722.0
2024-12-18 11:00:00,53.97,53.98,53.81,53.87,217903.0,51.1211,51.1306,50.9696,51.0264,217903.0
2024-12-18 11:30:00,53.87,53.95,53.86,53.91,146065.0,51.0264,51.1022,51.0169,51.0643,146065.0
2024-12-18 12:00:00,53.91,53.98,53.85,53.87,192594.0,51.0643,51.1306,51.0075,51.0264,192594.0
2024-12-18 12:30:00,53.86,53.91,53.78,53.79,159704.0,51.0169,51.0643,50.9411,50.9506,159704.0
2024-12-18 13:00:00,53.78,53.8,53.72,53.73,139229.0,50.9411,50.9601,50.8843,50.8938,139229.0
2024-12-18 13:30:00,53.73,53.85,53.72,53.83,147656.0,50.8938,51.0075,50.8843,50.9885,147656.0
2024-12-18 14:00:00,53.82,53.82,53.49,53.51,323864.0,50.979,50.979,50.6665,50.6854,323864.0
2024-12-18 14:30:00,53.52,53.57,53.37,53.46,312105.0,50.6949,50.7422,50.5528,50.638,312105.0
2024-12-18 15:00:00,53.46,53.81,53.44,53.75,353641.0,50.638,50.9696,50.6191,50.9127,353641.0
2024-12-18 15:30:00,53.76,53.85,53.21,53.23,1300389.0,50.9222,51.0075,50.4012,50.4202,1300389.0
2024-12-19 09:30:00,53.43,53.78,53.26,53.46,573830.0,50.6096,50.9411,50.4486,50.638,573830.0
2024-12-19 10:00:00,53.47,53.5,53.22,53.38,337407.0,50.6475,50.6759,50.4107,50.5623,337407.0
2024-12-19 10:30:00,53.37,53.4,53.16,53.24,566124.0,50.5528,50.5812,50.3539,50.4297,566124.0
2024-12-19 11:00:00,53.23,53.29,53.19,53.23,358771.0,50.4202,50.477,50.3823,50.4202,358771.0
2024-12-19 11:30:00,53.22,53.25,53.03,53.09,261926.0,50.4107,50.4391,50.2307,50.2876,261926.0
2024-12-19 12:00:00,53.08,53.21,53.07,53.17,188941.0,50.2781,50.4012,50.2686,50.3633,188941.0
2024-12-19 12:30:00,53.16,53.35,53.12,53.35,240599.0,50.3539,50.5338,50.316,50.5338,240599.0
2024-12-19 13:00:00,53.35,53.42,53.24,53.41,178799.0,50.5338,50.6002,50.4297,50.5907,178799.0
2024-12-19 13:30:00,53.41,53.44,53.36,53.43,156105.0,50.5907,50.6191,50.5433,50.6096,156105.0
2024-12-19 14:00:00,53.43,53.44,53.34,53.39,166842.0,50.6096,50.6191,50.5244,50.5717,166842.0
2024-12-19 14:30:00,53.4,53.41,53.31,53.32,200779.0,50.5812,50.5907,50.496,50.5054,200779.0
2024-12-19 15:00:00,53.32,53.4,53.24,53.27,210097.0,50.5054,50.5812,50.4297,50.4581,210097.0
2024-12-19 15:30:00,53.27,53.35,52.97,53.0,1259663.0,50.4581,50.5338,50.1739,50.2023,1259663.0
2024-12-20 09:30:00,52.92,53.39,52.85,53.04,2198536.0,50.1265,50.5717,50.0602,50.2402,2198536.0
2024-12-20 10:00:00,53.05,53.14,52.93,53.13,280378.0,50.2497,50.3349,50.136,50.3255,280378.0
2024-12-20 10:30:00,53.13,53.35,53.13,53.28,252254.0,50.3255,50.5338,50.3255,50.4675,252254.0
2024-12-20 11:00:00,53.27,53.52,53.25,53.51,234503.0,50.4581,50.6949,50.4391,50.6854,234503.0
2024-12-20 11:30:00,53.52,53.7,53.48,53.7,300918.0,50.6949,50.8654,50.657,50.8654,300918.0
2024-12-20 12:00:00,53.69,53.84,53.63,53.79,278997.0,50.8559,50.998,50.7991,50.9506,278997.0
2024-12-20 12:30:00,53.8,53.81,53.67,53.76,288853.0,50.9601,50.9696,50.837,50.9222,288853.0
2024-12-20 13:00:00,53.76,53.78,53.66,53.71,217510.0,50.9222,50.9411,50.8275,50.8748,217510.0
2024-12-20 13:30:00,53.71,53.82,53.68,53.72,182196.0,50.8748,50.979,50.8464,50.8843,182196.0
2024-12-20 14:00:00,53.71,53.82,53.71,53.78,215800.0,50.8748,50.979,50.8748,50.9411,215800.0
2024-12-20 14:30:00,53.79,53.82,53.57,53.65,237598.0,50.9506,50.979,50.7422,50.818,237598.0
2024-12-20 15:00:00,53.65,53.78,53.64,53.68,339660.0,50.818,50.9411,50.8085,50.8464,339660.0
2024-12-20 15:30:00,53.68,53.88,53.62,53.82,1195853.0,50.8464,51.0359,50.7896,50.979,1195853.0
2024-12-23 09:30:00,53.84,53.85,53.18,53.19,1061144.0,50.998,51.0075,50.3728,50.3823,1061144.0
2024-12-23 10:00:00,53.18,53.41,53.03,53.13,525682.0,50.3728,50.5907,50.2307,50.3255,525682.0
2024-12-23 10:30:00,53.13,53.19,52.95,53.07,517225.0,50.3255,50.3823,50.155,50.2686,517225.0
2024-12-23 11:00:00,53.06,53.19,53.05,53.18,221035.0,50.2592,50.3823,50.2497,50.3728,221035.0
2024-12-23 11:30:00,53.18,53.39,53.14,53.36,224405.0,50.3728,50.5717,50.3349,50.5433,224405.0
2024-12-23 12:00:00,53.37,53.43,53.29,53.37,174182.0,50.5528,50.6096,50.477,50.5528,174182.0
2024-12-23 12:30:00,53.38,53.45,53.31,53.42,192628.0,50.5623,50.6286,50.496,50.6002,192628.0
2024-12-23 13:00:00,53.41,53.5,53.4,53.47,235929.0,50.5907,50.6759,50.5812,50.6475,235929.0
2024-12-23 13:30:00,53.46,53.5,53.37,53.42,163801.0,50.638,50.6759,50.5528,50.6002,163801.0
2024-12-23 14:00:00,53.43,53.51,53.41,53.5,201243.0,50.6096,50.6854,50.5907,50.6759,201243.0
2024-12-23 14:30:00,53.51,53.52,53.42,53.46,227758.0,50.6854,50.6949,50.6002,50.638,227758.0
2024-12-23 15:00:00,53.46,53.57,53.45,53.54,261288.0,50.638,50.7422,50.6286,50.7138,261288.0
2024-12-23 15:30:00,53.55,53.69,53.55,53.59,698080.0,50.7233,50.8559,50.7233,50.7612,698080.0
2024-12-24 09:30:00,53.62,53.63,53.39,53.43,483056.0,50.7896,50.7991,50.5717,50.6096,483056.0
2024-12-24 10:00:00,53.43,53.61,53.39,53.46,402521.0,50.6096,50.7801,50.5717,50.638,402521.0
2024-12-24 10:30:00,53.46,53.6,53.45,53.51,265290.0,50.638,50.7707,50.6286,50.6854,265290.0
2024-12-24 11:00:00,53.52,53.56,53.43,53.5,231556.0,50.6949,50.7328,50.6096,50.6759,231556.0
2024-12-24 11:30:00,53.51,53.59,53.49,53.53,233708.0,50.6854,50.7612,50.6665,50.7043,233708.0
2024-12-24 12:00:00,53.52,53.62,53.48,53.61,310364.0,50.6949,50.7896,50.657,50.7801,310364.0
2024-12-24 12:30:00,53.6,53.64,53.5,53.53,647728.0,50.7707,50.8085,50.6759,50.7043,647728.0
2024-12-26 09:30:00,52.28,52.75,51.95,52.73,781905.0,50.4806,50.9344,50.162,50.9151,781905.0
2024-12-26 10:00:00,52.72,52.75,52.52,52.57,270046.0,50.9055,50.9344,50.7123,50.7606,270046.0
2024-12-26 10:30:00,52.58,52.68,52.53,52.6,193507.0,50.7703,50.8668,50.722,50.7896,193507.0
2024-12-26 11:00:00,52.6,52.69,52.58,52.69,136931.0,50.7896,50.8765,50.7703,50.8765,136931.0
2024-12-26 11:30:00,52.68,52.78,52.67,52.74,151165.0,50.8668,50.9634,50.8572,50.9248,151165.0
2024-12-26 12:00:00,52.74,52.77,52.57,52.58,130891.0,50.9248,50.9537,50.7606,50.7703,130891.0
2024-12-26 12:30:00,52.58,52.6,52.44,52.47,145236.0,50.7703,50.7896,50.6351,50.6641,145236.0
2024-12-26 13:00:00,52.46,52.54,52.45,52.53,140572.0,50.6544,50.7317,50.6448,50.722,140572.0
2024-12-26 13:30:00,52.53,52.55,52.48,52.53,99704.0,50.722,50.7413,50.6737,50.722,99704.0
2024-12-26 14:00:00,52.53,52.53,52.44,52.5,127987.0,50.722,50.722,50.6351,50.693,127987.0
2024-12-26 14:30:00,52.51,52.55,52.48,52.52,163286.0,50.7027,50.7413,50.6737,50.7123,163286.0
2024-12-26 15:00:00,52.52,52.52,52.45,52.47,133776.0,50.7123,50.7123,50.6448,50.6641,133776.0
2024-12-26 15:30:00,52.46,52.63,52.41,52.6,596237.0,50.6544,50.8186,50.6061,50.7896,596237.0
2024-12-27 09:30:00,52.34,52.85,52.1,52.76,605560.0,50.5385,51.031,50.3068,50.9441,605560.0
2024-12-27 10:00:00,52.76,52.78,52.43,52.43,275567.0,50.9441,50.9634,50.6254,50.6254,275567.0
2024-12-27 10:30:00,52.44,52.52,52.4,52.4,217280.0,50.6351,50.7123,50.5965,50.5965,217280.0
2024-12-27 11:00:00,52.4,52.48,52.36,52.41,181728.0,50.5965,50.6737,50.5579,50.6061,181728.0
2024-12-27 11:30:00,52.41,52.49,52.3,52.36,198172.0,50.6061,50.6834,50.4999,50.5579,198172.0
2024-12-27 12:00:00,52.35,52.36,52.23,52.33,300914.0,50.5482,50.5579,50.4323,50.5289,300914.0
2024-12-27 12:30:00,52.32,52.39,52.27,52.33,145612.0,50.5192,50.5868,50.471,50.5289,145612.0
2024-12-27 13:00:00,52.33,52.42,52.32,52.35,131148.0,50.5289,50.6158,50.5192,50.5482,131148.0
2024-12-27 13:30:00,52.36,52.43,52.31,52.32,131834.0,50.5579,50.6254,50.5096,50.5192,131834.0
2024-12-27 14:00:00,52.33,52.53,52.32,52.48,172204.0,50.5289,50.722,50.5192,50.6737,172204.0
2024-12-27 14:30:00,52.49,52.55,52.47,52.5,158295.0,50.6834,50.7413,50.6641,50.693,158295.0
2024-12-27 15:00:00,52.51,52.51,52.38,52.45,197376.0,50.7027,50.7027,50.5772,50.6448,197376.0
2024-12-27 15:30:00,52.44,52.54,52.32,52.39,605995.0,50.6351,50.7317,50.5192,50.5868,605995.0
2024-12-30 09:30:00,52.24,52.33,51.76,51.89,464085.0,50.442,50.5289,49.9785,50.104,464085.0
2024-12-30 10:00:00,51.88,51.93,51.65,51.71,328484.0,50.0944,50.1427,49.8723,49.9302,328484.0
2024-12-30 10:30:00,51.71,51.78,51.64,51.66,263357.0,49.9302,49.9978,49.8626,49.8819,263357.0
2024-12-30 11:00:00,51.67,51.8,51.63,51.72,235416.0,49.8916,50.0171,49.853,49.9399,235416.0
2024-12-30 11:30:00,51.72,51.82,51.66,51.7,161367.0,49.9399,50.0364,49.8819,49.9206,161367.0
2024-12-30 12:00:00,51.69,51.8,51.69,51.73,150804.0,49.9109,50.0171,49.9109,49.9495,150804.0
2024-12-30 12:30:00,51.73,51.78,51.63,51.72,168704.0,49.9495,49.9978,49.853,49.9399,168704.0
2024-12-30 13:00:00,51.71,51.84,51.67,51.79,111922.0,49.9302,50.0558,49.8916,50.0075,111922.0
2024-12-30 13:30:00,51.79,51.83,51.75,51.83,140122.0,50.0075,50.0461,49.9689,50.0461,140122.0
2024-12-30 14:00:00,51.83,51.88,51.76,51.86,220665.0,50.0461,50.0944,49.9785,50.0751,220665.0
2024-12-30 14:30:00,51.87,51.97,51.84,51.97,154409.0,50.0847,50.1813,50.0558,50.1813,154409.0
2024-12-30 15:00:00,51.96,52.05,51.93,52.0,178812.0,50.1716,50.2585,50.1427,50.2102,178812.0
2024-12-30 15:30:00,52.0,52.21,51.93,52.08,705993.0,50.2102,50.413,50.1427,50.2875,705993.0
2024-12-31 09:30:00,52.21,52.37,52.06,52.11,348101.0,50.413,50.5675,50.2682,50.3165,348101.0
2024-12-31 10:00:00,52.11,52.15,51.97,51.98,217750.0,50.3165,50.3551,50.1813,50.1909,217750.0
2024-12-31 10:30:00,51.98,51.99,51.9,51.96,181162.0,50.1909,50.2006,50.1137,50.1716,181162.0
2024-12-31 11:00:00,51.96,52.02,51.87,51.93,206276.0,50.1716,50.2296,50.0847,50.1427,206276.0
2024-12-31 11:30:00,51.94,51.96,51.86,51.88,135927.0,50.1523,50.1716,50.0751,50.0944,135927.0
2024-12-31 12:00:00,51.87,51.96,51.86,51.91,155854.0,50.0847,50.1716,50.0751,50.1233,155854.0
2024-12-31 12:30:00,51.9,52.08,51.83,52.08,170328.0,50.1137,50.2875,50.0461,50.2875,170328.0
2024-12-31 13:00:00,52.08,52.1,51.92,51.98,131637.0,50.2875,50.3068,50.133,50.1909,131637.0
2024-12-31 13:30:00,51.97,52.13,51.96,52.04,91317.0,50.1813,50.3358,50.1716,50.2489,91317.0
2024-12-31 14:00:00,52.04,52.09,51.99,52.07,154628.0,50.2489,50.2971,50.2006,50.2778,154628.0
2024-12-31 14:30:00,52.08,52.13,52.04,52.12,172868.0,50.2875,50.3358,50.2489,50.3261,172868.0
2024-12-31 15:00:00,52.11,52.2,52.08,52.16,181717.0,50.3165,50.4034,50.2875,50.3647,181717.0
2024-12-31 15:30:00,52.17,52.34,52.09,52.33,597416.0,50.3744,50.5385,50.2971,50.5289,597416.0
2025-01-02 09:30:00,52.46,52.8,52.46,52.71,438825.0,50.6544,50.9827,50.6544,50.8958,438825.0
2025-01-02 10:00:00,52.71,52.96,52.66,52.9,235955.0,50.8958,51.1372,50.8475,51.0793,235955.0
2025-01-02 10:30:00,52.9,52.98,52.78,52.92,237566.0,51.0793,51.1565,50.9634,51.0986,237566.0
2025-01-02 11:00:00,52.91,52.92,52.55,52.77,202808.0,51.0889,51.0986,50.7413,50.9537,202808.0
2025-01-02 11:30:00,52.77,52.86,52.72,52.73,149557.0,50.9537,51.0406,50.9055,50.9151,149557.0
2025-01-02 12:00:00,52.73,52.93,52.73,52.78,217601.0,50.9151,51.1082,50.9151,50.9634,217601.0
2025-01-02 12:30:00,52.78,52.83,52.61,52.61,183882.0,50.9634,51.0117,50.7993,50.7993,183882.0
2025-01-02 13:00:00,52.6,52.61,52.39,52.51,205051.0,50.7896,50.7993,50.5868,50.7027,205051.0
2025-01-02 13:30:00,52.51,52.51,52.38,52.43,162038.0,50.7027,50.7027,50.5772,50.6254,162038.0
2025-01-02 14:00:00,52.43,52.57,52.39,52.57,164755.0,50.6254,50.7606,50.5868,50.7606,164755.0
2025-01-02 14:30:00,52.56,52.58,52.45,52.5,168251.0,50.751,50.7703,50.6448,50.693,168251.0
2025-01-02 15:00:00,52.51,52.64,52.47,52.59,233705.0,50.7027,50.8282,50.6641,50.7799,233705.0
2025-01-02 15:30:00,52.59,52.66,52.48,52.52,806739.0,50.7799,50.8475,50.6737,50.7123,806739.0
2025-01-03 09:30:00,52.83,52.91,52.59,52.67,277207.0,51.0117,51.0889,50.7799,50.8572,277207.0
2025-01-03 10:00:00,52.68,52.82,52.61,52.77,440984.0,50.8668,51.002,50.7993,50.9537,440984.0
2025-01-03 10:30:00,52.77,52.96,52.73,52.96,199556.0,50.9537,51.1372,50.9151,51.1372,199556.0
2025-01-03 11:00:00,52.96,52.98,52.83,52.91,157354.0,51.1372,51.1565,51.0117,51.0889,157354.0
2025-01-03 11:30:00,52.92,52.98,52.9,52.91,181265.0,51.0986,51.1565,51.0793,51.0889,181265.0
2025-01-03 12:00:00,52.91,53.04,52.87,53.0,199005.0,51.0889,51.2145,51.0503,51.1758,199005.0
2025-01-03 12:30:00,53.0,53.0,52.93,52.97,110385.0,51.1758,51.1758,51.1082,51.1469,110385.0
2025-01-03 13:00:00,52.97,52.98,52.88,52.93,114114.0,51.1469,51.1565,51.06,51.1082,114114.0
2025-01-03 13:30:00,52.93,52.95,52.87,52.92,109428.0,51.1082,51.1275,51.0503,51.0986,109428.0
2025-01-03 14:00:00,52.92,53.02,52.88,53.02,122096.0,51.0986,51.1951,51.06,51.1951,122096.0
2025-01-03 14:30:00,53.02,53.05,52.99,53.03,159707.0,51.1951,51.2241,51.1662,51.2048,159707.0
2025-01-03 15:00:00,53.02,53.05,52.98,53.04,141248.0,51.1951,51.2241,51.1565,51.2145,141248.0
2025-01-03 15:30:00,53.03,53.18,52.99,53.14,765753.0,51.2048,51.3496,51.1662,51.311,765753.0
2025-01-06 09:30:00,53.06,53.09,52.47,52.98,575953.0,51.2338,51.2627,50.6641,51.1565,575953.0
2025-01-06 10:00:00,53.0,53.18,52.83,52.87,287963.0,51.1758,51.3496,51.0117,51.0503,287963.0
2025-01-06 10:30:00,52.86,52.97,52.81,52.85,205649.0,51.0406,51.1469,50.9924,51.031,205649.0
2025-01-06 11:00:00,52.85,52.89,52.7,52.83,202760.0,51.031,51.0696,50.8862,51.0117,202760.0
2025-01-06 11:30:00,52.83,52.88,52.74,52.79,195032.0,51.0117,51.06,50.9248,50.9731,195032.0
2025-01-06 12:00:00,52.79,52.8,52.6,52.61,264277.0,50.9731,50.9827,50.7896,50.7993,264277.0
2025-01-06 12:30:00,52.61,52.63,52.51,52.54,130494.0,50.7993,50.8186,50.7027,50.7317,130494.0
2025-01-06 13:00:00,52.53,52.55,52.32,52.39,166301.0,50.722,50.7413,50.5192,50.5868,166301.0
2025-01-06 13:30:00,52.39,52.43,52.32,52.42,120486.0,50.5868,50.6254,50.5192,50.6158,120486.0
2025-01-06 14:00:00,52.42,52.42,52.27,52.28,146031.0,50.6158,50.6158,50.471,50.4806,146031.0
2025-01-06 14:30:00,52.27,52.38,52.25,52.33,173578.0,50.471,50.5772,50.4516,50.5289,173578.0
2025-01-06 15:00:00,52.34,52.37,52.15,52.16,243757.0,50.5385,50.5675,50.3551,50.3647,243757.0
2025-01-06 15:30:00,52.17,52.22,51.97,52.1,778210.0,50.3744,50.4227,50.1813,50.3068,778210.0
2025-01-07 09:30:00,52.29,52.42,51.95,52.05,440104.0,50.4903,50.6158,50.162,50.2585,440104.0
2025-01-07 10:00:00,52.05,52.11,51.72,51.79,302009.0,50.2585,50.3165,49.9399,50.0075,302009.0
2025-01-07 10:30:00,51.78,51.97,51.78,51.91,191064.0,49.9978,50.1813,49.9978,50.1233,191064.0
2025-01-07 11:00:00,51.92,52.0,51.75,51.8,168673.0,50.133,50.2102,49.9689,50.0171,168673.0
2025-01-07 11:30:00,51.8,51.87,51.67,51.68,232921.0,50.0171,50.0847,49.8916,49.9013,232921.0
2025-01-07 12:00:00,51.68,51.84,51.67,51.81,187847.0,49.9013,50.0558,49.8916,50.0268,187847.0
2025-01-07 12:30:00,51.8,51.85,51.73,51.81,100875.0,50.0171,50.0654,49.9495,50.0268,100875.0
2025-01-07 13:00:00,51.82,51.85,51.72,51.73,115136.0,50.0364,50.0654,49.9399,49.9495,115136.0
2025-01-07 13:30:00,51.73,51.76,51.67,51.7,146976.0,49.9495,49.9785,49.8916,49.9206,146976.0
2025-01-07 14:00:00,51.69,51.77,51.68,51.72,165040.0,49.9109,49.9882,49.9013,49.9399,165040.0
2025-01-07 14:30:00,51.72,51.72,51.62,51.64,126936.0,49.9399,49.9399,49.8433,49.8626,126936.0
2025-01-07 15:00:00,51.65,51.66,51.56,51.57,194591.0,49.8723,49.8819,49.7854,49.795,194591.0
2025-01-07 15:30:00,51.57,51.58,51.44,51.46,947356.0,49.795,49.8047,49.6695,49.6888,947356.0
2025-01-08 09:30:00,51.4,51.51,51.06,51.06,639520.0,49.6309,49.7371,49.3026,49.3026,639520.0
2025-01-08 10:00:00,51.06,51.27,51.04,51.09,433475.0,49.3026,49.5054,49.2833,49.3316,433475.0
2025-01-08 10:30:00,51.09,51.25,50.95,51.22,387407.0,49.3316,49.4861,49.1964,49.4571,387407.0
2025-01-08 11:00:00,51.23,51.35,51.12,51.31,318931.0,49.4667,49.5826,49.3605,49.544,318931.0
2025-01-08 11:30:00,51.31,51.41,51.29,51.32,138470.0,49.544,49.6406,49.5247,49.5537,138470.0
2025-01-08 12:00:00,51.32,51.36,51.09,51.12,163697.0,49.5537,49.5923,49.3316,49.3605,163697.0
2025-01-08 12:30:00,51.12,51.2,51.09,51.18,130214.0,49.3605,49.4378,49.3316,49.4185,130214.0
2025-01-08 13:00:00,51.18,51.25,51.15,51.17,134413.0,49.4185,49.4861,49.3895,49.4088,134413.0
2025-01-08 13:30:00,51.16,51.22,51.12,51.16,145206.0,49.3992,49.4571,49.3605,49.3992,145206.0
2025-01-08 14:00:00,51.16,51.32,51.14,51.31,155900.0,49.3992,49.5537,49.3798,49.544,155900.0
2025-01-08 14:30:00,51.3,51.3,51.22,51.27,138161.0,49.5343,49.5343,49.4571,49.5054,138161.0
2025-01-08 15:00:00,51.27,51.44,51.26,51.43,218028.0,49.5054,49.6695,49.4957,49.6599,218028.0
2025-01-08 15:30:00,51.42,51.52,51.36,51.46,782687.0,49.6502,49.7468,49.5923,49.6888,782687.0
2025-01-10 09:30:00,51.15,51.7,51.03,51.54,1692035.0,49.3895,49.9206,49.2736,49.7661,1692035.0
2025-01-10 10:00:00,51.53,51.74,51.36,51.43,687497.0,49.7564,49.9592,49.5923,49.6599,687497.0
2025-01-10 10:30:00,51.43,51.59,51.34,51.51,711212.0,49.6599,49.8144,49.573,49.7371,711212.0
2025-01-10 11:00:00,51.51,51.59,51.42,51.46,392091.0,49.7371,49.8144,49.6502,49.6888,392091.0
2025-01-10 11:30:00,51.45,51.64,51.35,51.45,484337.0,49.6792,49.8626,49.5826,49.6792,484337.0
2025-01-10 12:00:00,51.46,51.47,51.31,51.37,505176.0,49.6888,49.6985,49.544,49.6019,505176.0
2025-01-10 12:30:00,51.37,51.4,51.15,51.18,402851.0,49.6019,49.6309,49.3895,49.4185,402851.0
2025-01-10 13:00:00,51.17,51.26,50.91,50.91,383538.0,49.4088,49.4957,49.1578,49.1578,383538.0
2025-01-10 13:30:00,50.91,51.04,50.86,50.99,208172.0,49.1578,49.2833,49.1095,49.235,208172.0
2025-01-10 14:00:00,50.99,51.01,50.82,50.86,234408.0,49.235,49.2543,49.0709,49.1095,234408.0
2025-01-10 14:30:00,50.85,50.86,50.71,50.8,258821.0,49.0998,49.1095,48.9646,49.0515,258821.0
2025-01-10 15:00:00,50.79,50.79,50.63,50.67,440138.0,49.0419,49.0419,48.8874,48.926,440138.0
2025-01-10 15:30:00,50.67,50.9,50.55,50.88,1599366.0,48.926,49.1481,48.8102,49.1288,1599366.0
2025-01-13 09:30:00,51.06,51.13,50.65,50.85,514216.0,49.3026,49.3702,48.9067,49.0998,514216.0
2025-01-13 10:00:00,50.87,50.89,50.7,50.88,241781.0,49.1191,49.1385,48.955,49.1288,241781.0
2025-01-13 10:30:00,50.88,50.95,50.82,50.95,308896.0,49.1288,49.1964,49.0709,49.1964,308896.0
2025-01-13 11:00:00,50.96,50.96,50.77,50.8,236145.0,49.206,49.206,49.0226,49.0515,236145.0
2025-01-13 11:30:00,50.8,50.87,50.71,50.75,222145.0,49.0515,49.1191,48.9646,49.0033,222145.0
2025-01-13 12:00:00,50.76,50.98,50.76,50.89,223023.0,49.0129,49.2254,49.0129,49.1385,223023.0
2025-01-13 12:30:00,50.89,51.03,50.87,51.02,233509.0,49.1385,49.2736,49.1191,49.264,233509.0
2025-01-13 13:00:00,51.01,51.02,50.91,50.96,153270.0,49.2543,49.264,49.1578,49.206,153270.0
2025-01-13 13:30:00,50.96,51.03,50.93,51.0,157947.0,49.206,49.2736,49.1771,49.2447,157947.0
2025-01-13 14:00:00,51.0,51.01,50.91,51.01,118077.0,49.2447,49.2543,49.1578,49.2543,118077.0
2025-01-13 14:30:00,51.0,51.01,50.89,50.95,195970.0,49.2447,49.2543,49.1385,49.1964,195970.0
2025-01-13 15:00:00,50.95,50.99,50.89,50.93,207518.0,49.1964,49.235,49.1385,49.1771,207518.0
2025-01-13 15:30:00,50.92,50.92,50.77,50.86,589778.0,49.1674,49.1674,49.0226,49.1095,589778.0
2025-01-14 09:30:00,50.96,51.11,50.82,51.05,637983.0,49.206,49.3509,49.0709,49.2929,637983.0
2025-01-14 10:00:00,51.05,51.13,50.92,50.98,219348.0,49.2929,49.3702,49.1674,49.2254,219348.0
2025-01-14 10:30:00,50.97,50.98,50.8,50.91,184328.0,49.2157,49.2254,49.0515,49.1578,184328.0
2025-01-14 11:00:00,50.91,51.02,50.88,50.93,211217.0,49.1578,49.264,49.1288,49.1771,211217.0
2025-01-14 11:30:00,50.93,51.01,50.86,50.87,135706.0,49.1771,49.2543,49.1095,49.1191,135706.0
2025-01-14 12:00:00,50.88,50.93,50.83,50.91,117195.0,49.1288,49.1771,49.0805,49.1578,117195.0
2025-01-14 12:30:00,50.9,50.99,50.89,50.95,140200.0,49.1481,49.235,49.1385,49.1964,140200.0
2025-01-14 13:00:00,50.94,51.05,50.89,51.03,172198.0,49.1867,49.2929,49.1385,49.2736,172198.0
2025-01-14 13:30:00,51.03,51.13,51.0,51.09,147424.0,49.2736,49.3702,49.2447,49.3316,147424.0
2025-01-14 14:00:00,51.09,51.12,51.04,51.05,162086.0,49.3316,49.3605,49.2833,49.2929,162086.0
2025-01-14 14:30:00,51.04,51.2,51.04,51.2,247319.0,49.2833,49.4378,49.2833,49.4378,247319.0
2025-01-14 15:00:00,51.2,51.31,51.09,51.27,431770.0,49.4378,49.544,49.3316,49.5054,431770.0
2025-01-14 15:30:00,51.28,51.43,51.22,51.35,1527700.0,49.515,49.6599,49.4571,49.5826,1527700.0
2025-01-15 09:30:00,50.85,51.54,50.85,51.21,596798.0,49.0998,49.7661,49.0998,49.4474,596798.0
2025-01-15 10:00:00,51.21,51.22,50.91,50.99,333566.0,49.4474,49.4571,49.1578,49.235,333566.0
2025-01-15 10:30:00,51.0,51.08,50.85,50.95,309612.0,49.2447,49.3219,49.0998,49.1964,309612.0
2025-01-15 11:00:00,50.95,51.05,50.89,51.0,242550.0,49.1964,49.2929,49.1385,49.2447,242550.0
2025-01-15 11:30:00,51.0,51.01,50.81,50.84,227119.0,49.2447,49.2543,49.0612,49.0902,227119.0
2025-01-15 12:00:00,50.83,51.03,50.82,50.91,186060.0,49.0805,49.2736,49.0709,49.1578,186060.0
2025-01-15 12:30:00,50.9,51.05,50.89,51.0,142498.0,49.1481,49.2929,49.1385,49.2447,142498.0
2025-01-15 13:00:00,51.01,51.04,50.86,50.98,174168.0,49.2543,49.2833,49.1095,49.2254,174168.0
2025-01-15 13:30:00,50.98,51.09,50.97,51.07,167180.0,49.2254,49.3316,49.2157,49.3123,167180.0
2025-01-15 14:00:00,51.08,51.1,50.96,51.01,230083.0,49.3219,49.3412,49.206,49.2543,230083.0
2025-01-15 14:30:00,51.0,51.03,50.98,51.02,134311.0,49.2447,49.2736,49.2254,49.264,134311.0
2025-01-15 15:00:00,51.02,51.07,50.94,50.98,206389.0,49.264,49.3123,49.1867,49.2254,206389.0
2025-01-15 15:30:00,50.98,51.09,50.84,51.02,897636.0,49.2254,49.3316,49.0902,49.264,897636.0
2025-01-16 09:30:00,50.9,51.25,50.72,51.13,434542.0,49.1481,49.4861,48.9743,49.3702,434542.0
2025-01-16 10:00:00,51.13,51.14,51.01,51.05,192741.0,49.3702,49.3798,49.2543,49.2929,192741.0
2025-01-16 10:30:00,51.05,51.17,51.04,51.15,121026.0,49.2929,49.4088,49.2833,49.3895,121026.0
2025-01-16 11:00:00,51.14,51.54,51.11,51.23,564166.0,49.3798,49.7661,49.3509,49.4667,564166.0
2025-01-16 11:30:00,51.23,51.26,51.17,51.26,120799.0,49.4667,49.4957,49.4088,49.4957,120799.0
2025-01-16 12:00:00,51.26,51.4,51.21,51.23,128821.0,49.4957,49.6309,49.4474,49.4667,128821.0
2025-01-16 12:30:00,51.23,51.27,51.19,51.22,118543.0,49.4667,49.5054,49.4281,49.4571,118543.0
2025-01-16 13:00:00,51.21,51.22,51.11,51.14,169647.0,49.4474,49.4571,49.3509,49.3798,169647.0
2025-01-16 13:30:00,51.15,51.15,50.96,50.96,242691.0,49.3895,49.3895,49.206,49.206,242691.0
2025-01-16 14:00:00,50.97,51.06,50.96,51.05,191961.0,49.2157,49.3026,49.206,49.2929,191961.0
2025-01-16 14:30:00,51.06,51.13,50.96,51.01,227416.0,49.3026,49.3702,49.206,49.2543,227416.0
2025-01-16 15:00:00,51.01,51.1,50.96,51.04,274453.0,49.2543,49.3412,49.206,49.2833,274453.0
2025-01-16 15:30:00,51.04,51.24,51.03,51.18,642230.0,49.2833,49.4764,49.2736,49.4185,642230.0
2025-01-17 09:30:00,51.08,51.45,50.96,51.34,1335253.0,49.3219,49.6792,49.206,49.573,1335253.0
2025-01-17 10:00:00,51.36,51.61,51.33,51.6,197163.0,49.5923,49.8337,49.5633,49.824,197163.0
2025-01-17 10:30:00,51.6,51.74,51.59,51.67,331282.0,49.824,49.9592,49.8144,49.8916,331282.0
2025-01-17 11:00:00,51.66,51.81,51.66,51.71,247604.0,49.8819,50.0268,49.8819,49.9302,247604.0
2025-01-17 11:30:00,51.71,51.78,51.68,51.75,225573.0,49.9302,49.9978,49.9013,49.9689,225573.0
2025-01-17 12:00:00,51.75,51.82,51.65,51.75,146518.0,49.9689,50.0364,49.8723,49.9689,146518.0
2025-01-17 12:30:00,51.74,51.8,51.68,51.69,96323.0,49.9592,50.0171,49.9013,49.9109,96323.0
2025-01-17 13:00:00,51.7,51.75,51.64,51.69,167327.0,49.9206,49.9689,49.8626,49.9109,167327.0
2025-01-17 13:30:00,51.69,51.72,51.63,51.68,113685.0,49.9109,49.9399,49.853,49.9013,113685.0
2025-01-17 14:00:00,51.68,51.77,51.66,51.76,193815.0,49.9013,49.9882,49.8819,49.9785,193815.0
2025-01-17 14:30:00,51.76,51.91,51.73,51.88,272032.0,49.9785,50.1233,49.9495,50.0944,272032.0
2025-01-17 15:00:00,51.87,51.95,51.81,51.93,183560.0,50.0847,50.162,50.0268,50.1427,183560.0
2025-01-17 15:30:00,51.93,52.01,51.85,51.86,721571.0,50.1427,50.2199,50.0654,50.0751,721571.0
2025-01-21 09:30:00,52.02,52.18,51.65,51.68,1012769.0,50.2296,50.3841,49.8723,49.9013,1012769.0
2025-01-21 10:00:00,51.69,51.79,51.29,51.35,569069.0,49.9109,50.0075,49.5247,49.5826,569069.0
2025-01-21 10:30:00,51.35,51.47,51.26,51.42,318013.0,49.5826,49.6985,49.4957,49.6502,318013.0
2025-01-21 11:00:00,51.42,51.56,51.38,51.55,217429.0,49.6502,49.7854,49.6116,49.7757,217429.0
2025-01-21 11:30:00,51.55,51.57,51.45,51.52,272603.0,49.7757,49.795,49.6792,49.7468,272603.0
2025-01-21 12:00:00,51.52,51.54,51.36,51.37,191480.0,49.7468,49.7661,49.5923,49.6019,191480.0
2025-01-21 12:30:00,51.37,51.39,51.18,51.18,212897.0,49.6019,49.6212,49.4185,49.4185,212897.0
2025-01-21 13:00:00,51.19,51.33,51.14,51.29,361234.0,49.4281,49.5633,49.3798,49.5247,361234.0
2025-01-21 13:30:00,51.3,51.45,51.28,51.37,283671.0,49.5343,49.6792,49.515,49.6019,283671.0
2025-01-21 14:00:00,51.37,51.44,51.23,51.34,253356.0,49.6019,49.6695,49.4667,49.573,253356.0
2025-01-21 14:30:00,51.34,51.35,51.26,51.33,208241.0,49.573,49.5826,49.4957,49.5633,208241.0
2025-01-21 15:00:00,51.33,51.38,51.29,51.34,312544.0,49.5633,49.6116,49.5247,49.573,312544.0
2025-01-21 15:30:00,51.34,51.49,51.22,51.47,1153471.0,49.573,49.7178,49.4571,49.6985,1153471.0
2025-01-22 09:30:00,51.43,51.54,50.97,51.05,597999.0,49.6599,49.7661,49.2157,49.2929,597999.0
2025-01-22 10:00:00,51.04,51.05,50.89,50.92,444760.0,49.2833,49.2929,49.1385,49.1674,444760.0
2025-01-22 10:30:00,50.91,50.92,50.63,50.78,595076.0,49.1578,49.1674,48.8874,49.0322,595076.0
2025-01-22 11:00:00,50.76,50.8,50.66,50.72,257424.0,49.0129,49.0515,48.9164,48.9743,257424.0
2025-01-22 11:30:00,50.72,50.85,50.71,50.73,331926.0,48.9743,49.0998,48.9646,48.984,331926.0
2025-01-22 12:00:00,50.73,50.8,50.63,50.68,265880.0,48.984,49.0515,48.8874,48.9357,265880.0
2025-01-22 12:30:00,50.67,50.7,50.65,50.66,178015.0,48.926,48.955,48.9067,48.9164,178015.0
2025-01-22 13:00:00,50.66,50.68,50.61,50.67,245503.0,48.9164,48.9357,48.8681,48.926,245503.0
2025-01-22 13:30:00,50.68,50.81,50.68,50.78,134812.0,48.9357,49.0612,48.9357,49.0322,134812.0
2025-01-22 14:00:00,50.78,50.83,50.73,50.78,228533.0,49.0322,49.0805,48.984,49.0322,228533.0
2025-01-22 14:30:00,50.77,50.93,50.77,50.91,168487.0,49.0226,49.1771,49.0226,49.1578,168487.0
2025-01-22 15:00:00,50.91,50.99,50.9,50.97,203972.0,49.1578,49.235,49.1481,49.2157,203972.0
2025-01-22 15:30:00,50.97,50.99,50.77,50.79,571209.0,49.2157,49.235,49.0226,49.0419,571209.0
2025-01-23 09:30:00,50.85,51.2,50.77,51.19,562669.0,49.0998,49.4378,49.0226,49.4281,562669.0
2025-01-23 10:00:00,51.18,51.2,50.93,50.97,235376.0,49.4185,49.4378,49.1771,49.2157,235376.0
2025-01-23 10:30:00,50.97,51.11,50.96,51.11,183219.0,49.2157,49.3509,49.206,49.3509,183219.0
2025-01-23 11:00:00,51.11,51.18,51.09,51.11,154252.0,49.3509,49.4185,49.3316,49.3509,154252.0
2025-01-23 11:30:00,51.11,51.14,50.99,51.01,225014.0,49.3509,49.3798,49.235,49.2543,225014.0
2025-01-23 12:00:00,51.01,51.17,51.01,51.14,245321.0,49.2543,49.4088,49.2543,49.3798,245321.0
2025-01-23 12:30:00,51.15,51.24,51.13,51.21,236090.0,49.3895,49.4764,49.3702,49.4474,236090.0
2025-01-23 13:00:00,51.22,51.39,51.2,51.26,339679.0,49.4571,49.6212,49.4378,49.4957,339679.0
2025-01-23 13:30:00,51.26,51.28,51.13,51.15,178543.0,49.4957,49.515,49.3702,49.3895,178543.0
2025-01-23 14:00:00,51.15,51.2,51.03,51.04,257864.0,49.3895,49.4378,49.2736,49.2833,257864.0
2025-01-23 14:30:00,51.03,51.12,51.01,51.07,248714.0,49.2736,49.3605,49.2543,49.3123,248714.0
2025-01-23 15:00:00,51.08,51.1,51.01,51.03,233168.0,49.3219,49.3412,49.2543,49.2736,233168.0
2025-01-23 15:30:00,51.02,51.26,50.97,51.25,1155518.0,49.264,49.4957,49.2157,49.4861,1155518.0
2025-01-24 09:30:00,51.25,52.17,51.2,51.67,1316646.0,49.4861,50.3744,49.4378,49.8916,1316646.0
2025-01-24 10:00:00,51.67,51.76,51.46,51.65,347839.0,49.8916,49.9785,49.6888,49.8723,347839.0
2025-01-24 10:30:00,51.65,51.76,51.62,51.69,286442.0,49.8723,49.9785,49.8433,49.9109,286442.0
2025-01-24 11:00:00,51.69,51.77,51.54,51.62,261922.0,49.9109,49.9882,49.7661,49.8433,261922.0
2025-01-24 11:30:00,51.62,51.7,51.61,51.7,157768.0,49.8433,49.9206,49.8337,49.9206,157768.0
2025-01-24 12:00:00,51.7,51.8,51.64,51.77,247155.0,49.9206,50.0171,49.8626,49.9882,247155.0
2025-01-24 12:30:00,51.76,51.85,51.72,51.8,151763.0,49.9785,50.0654,49.9399,50.0171,151763.0
2025-01-24 13:00:00,51.8,51.84,51.77,51.82,179717.0,50.0171,50.0558,49.9882,50.0364,179717.0
2025-01-24 13:30:00,51.83,51.96,51.82,51.93,224815.0,50.0461,50.1716,50.0364,50.1427,224815.0
2025-01-24 14:00:00,51.93,51.98,51.88,51.95,170737.0,50.1427,50.1909,50.0944,50.162,170737.0
2025-01-24 14:30:00,51.96,52.02,51.93,51.99,215731.0,50.1716,50.2296,50.1427,50.2006,215731.0
2025-01-24 15:00:00,51.99,52.07,51.98,52.02,279937.0,50.2006,50.2778,50.1909,50.2296,279937.0
2025-01-24 15:30:00,52.03,52.12,51.95,52.05,1661892.0,50.2392,50.3261,50.162,50.2585,1661892.0
2025-01-27 09:30:00,52.42,53.38,52.42,53.33,1399390.0,50.6158,51.5427,50.6158,51.4945,1399390.0
2025-01-27 10:00:00,53.34,53.44,53.01,53.41,549639.0,51.5041,51.6007,51.1855,51.5717,549639.0
2025-01-27 10:30:00,53.41,53.42,53.08,53.19,441786.0,51.5717,51.5814,51.2531,51.3593,441786.0
2025-01-27 11:00:00,53.18,53.18,52.85,52.98,411574.0,51.3496,51.3496,51.031,51.1565,411574.0
2025-01-27 11:30:00,52.98,53.25,52.96,53.18,326061.0,51.1565,51.4172,51.1372,51.3496,326061.0
2025-01-27 12:00:00,53.16,53.28,53.1,53.26,216569.0,51.3303,51.4462,51.2724,51.4269,216569.0
2025-01-27 12:30:00,53.26,53.45,53.23,53.45,220324.0,51.4269,51.6103,51.3979,51.6103,220324.0
2025-01-27 13:00:00,53.44,53.45,53.33,53.42,254255.0,51.6007,51.6103,51.4945,51.5814,254255.0
2025-01-27 13:30:00,53.43,53.53,53.31,53.53,252610.0,51.591,51.6876,51.4752,51.6876,252610.0
2025-01-27 14:00:00,53.53,53.64,53.47,53.6,298905.0,51.6876,51.7938,51.6297,51.7552,298905.0
2025-01-27 14:30:00,53.61,53.81,53.59,53.71,279053.0,51.7648,51.9579,51.7455,51.8614,279053.0
2025-01-27 15:00:00,53.71,53.73,53.49,53.53,340247.0,51.8614,51.8807,51.649,51.6876,340247.0
2025-01-27 15:30:00,53.53,53.54,53.34,53.46,1455314.0,51.6876,51.6972,51.5041,51.62,1455314.0
2025-01-28 09:30:00,53.39,53.57,53.19,53.23,588622.0,51.5524,51.7262,51.3593,51.3979,588622.0
2025-01-28 10:00:00,53.23,53.28,52.89,52.91,529025.0,51.3979,51.4462,51.0696,51.0889,529025.0
2025-01-28 10:30:00,52.91,53.05,52.8,53.0,701882.0,51.0889,51.2241,50.9827,51.1758,701882.0
2025-01-28 11:00:00,53.01,53.1,52.9,53.0,400853.0,51.1855,51.2724,51.0793,51.1758,400853.0
2025-01-28 11:30:00,53.0,53.03,52.86,52.9,357312.0,51.1758,51.2048,51.0406,51.0793,357312.0
2025-01-28 12:00:00,52.89,52.94,52.56,52.58,543599.0,51.0696,51.1179,50.751,50.7703,543599.0
2025-01-28 12:30:00,52.58,52.69,52.53,52.66,406914.0,50.7703,50.8765,50.722,50.8475,406914.0
2025-01-28 13:00:00,52.65,52.7,52.53,52.55,511462.0,50.8379,50.8862,50.722,50.7413,511462.0
2025-01-28 13:30:00,52.55,52.65,52.43,52.44,400776.0,50.7413,50.8379,50.6254,50.6351,400776.0
2025-01-28 14:00:00,52.43,52.45,52.16,52.26,603632.0,50.6254,50.6448,50.3647,50.4613,603632.0
2025-01-28 14:30:00,52.25,52.31,52.2,52.29,334252.0,50.4516,50.5096,50.4034,50.4903,334252.0
2025-01-28 15:00:00,52.29,52.38,52.24,52.34,352491.0,50.4903,50.5772,50.442,50.5385,352491.0
2025-01-28 15:30:00,52.34,52.61,52.31,52.6,1152522.0,50.5385,50.7993,50.5096,50.7896,1152522.0
2025-01-29 09:30:00,52.8,53.11,52.74,52.96,850003.0,50.9827,51.282,50.9248,51.1372,850003.0
2025-01-29 10:00:00,52.96,53.03,52.84,52.99,314160.0,51.1372,51.2048,51.0213,51.1662,314160.0
2025-01-29 10:30:00,52.99,53.11,52.81,52.81,324267.0,51.1662,51.282,50.9924,50.9924,324267.0
2025-01-29 11:00:00,52.82,52.85,52.72,52.84,197641.0,51.002,51.031,50.9055,51.0213,197641.0
2025-01-29 11:30:00,52.85,52.91,52.73,52.73,282970.0,51.031,51.0889,50.9151,50.9151,282970.0
2025-01-29 12:00:00,52.73,52.79,52.68,52.69,216733.0,50.9151,50.9731,50.8668,50.8765,216733.0
2025-01-29 12:30:00,52.69,52.76,52.66,52.75,199826.0,50.8765,50.9441,50.8475,50.9344,199826.0
2025-01-29 13:00:00,52.75,52.85,52.73,52.8,246784.0,50.9344,51.031,50.9151,50.9827,246784.0
2025-01-29 13:30:00,52.8,52.85,52.65,52.66,205028.0,50.9827,51.031,50.8379,50.8475,205028.0
2025-01-29 14:00:00,52.66,52.67,52.54,52.6,319085.0,50.8475,50.8572,50.7317,50.7896,319085.0
2025-01-29 14:30:00,52.6,52.78,52.59,52.71,419759.0,50.7896,50.9634,50.7799,50.8958,419759.0
2025-01-29 15:00:00,52.71,52.77,52.56,52.72,467513.0,50.8958,50.9537,50.751,50.9055,467513.0
2025-01-29 15:30:00,52.72,52.84,52.65,52.66,1435731.0,50.9055,51.0213,50.8379,50.8475,1435731.0
2025-01-30 09:30:00,51.02,51.1,50.08,50.42,3027752.0,49.264,49.3412,48.3563,48.6846,3027752.0
2025-01-30 10:00:00,50.43,51.01,50.41,50.98,1064377.0,48.6943,49.2543,48.675,49.2254,1064377.0
2025-01-30 10:30:00,50.98,51.07,50.75,51.04,893134.0,49.2254,49.3123,49.0033,49.2833,893134.0
2025-01-30 11:00:00,51.05,51.41,51.0,51.36,586191.0,49.2929,49.6406,49.2447,49.5923,586191.0
2025-01-30 11:30:00,51.35,51.46,50.96,51.12,737449.0,49.5826,49.6888,49.206,49.3605,737449.0
2025-01-30 12:00:00,51.11,51.24,51.05,51.19,488121.0,49.3509,49.4764,49.2929,49.4281,488121.0
2025-01-30 12:30:00,51.19,51.41,51.15,51.37,357434.0,49.4281,49.6406,49.3895,49.6019,357434.0
2025-01-30 13:00:00,51.38,51.65,51.28,51.35,529814.0,49.6116,49.8723,49.515,49.5826,529814.0
2025-01-30 13:30:00,51.36,51.53,51.2,51.26,438958.0,49.5923,49.7564,49.4378,49.4957,438958.0
2025-01-30 14:00:00,51.26,51.32,51.03,51.16,559318.0,49.4957,49.5537,49.2736,49.3992,559318.0
2025-01-30 14:30:00,51.16,51.4,51.15,51.35,304950.0,49.3992,49.6309,49.3895,49.5826,304950.0
2025-01-30 15:00:00,51.35,51.52,51.31,51.47,437452.0,49.5826,49.7468,49.544,49.6985,437452.0
2025-01-30 15:30:00,51.48,51.64,51.19,51.54,1929912.0,49.7081,49.8626,49.4281,49.7661,1929912.0
2025-01-31 09:30:00,51.3,52.04,51.3,51.82,714560.0,49.5343,50.2489,49.5343,50.0364,714560.0
2025-01-31 10:00:00,51.83,52.17,51.82,52.01,323352.0,50.0461,50.3744,50.0364,50.2199,323352.0
2025-01-31 10:30:00,52.0,52.16,51.97,52.04,255376.0,50.2102,50.3647,50.1813,50.2489,255376.0
2025-01-31 11:00:00,52.04,52.16,51.99,52.13,221963.0,50.2489,50.3647,50.2006,50.3358,221963.0
2025-01-31 11:30:00,52.12,52.28,52.12,52.16,238646.0,50.3261,50.4806,50.3261,50.3647,238646.0
2025-01-31 12:00:00,52.16,52.43,52.16,52.38,399289.0,50.3647,50.6254,50.3647,50.5772,399289.0
2025-01-31 12:30:00,52.38,52.46,52.19,52.22,230336.0,50.5772,50.6544,50.3937,50.4227,230336.0
2025-01-31 13:00:00,52.22,52.36,52.21,52.24,271125.0,50.4227,50.5579,50.413,50.442,271125.0
2025-01-31 13:30:00,52.23,52.27,52.11,52.25,252933.0,50.4323,50.471,50.3165,50.4516,252933.0
2025-01-31 14:00:00,52.25,52.26,52.08,52.12,224027.0,50.4516,50.4613,50.2875,50.3261,224027.0
2025-01-31 14:30:00,52.12,52.25,52.12,52.2,199695.0,50.3261,50.4516,50.3261,50.4034,199695.0
2025-01-31 15:00:00,52.19,52.19,52.02,52.05,356286.0,50.3937,50.3937,50.2296,50.2585,356286.0
2025-01-31 15:30:00,52.05,52.25,51.92,52.21,1237352.0,50.2585,50.4516,50.133,50.413,1237352.0
2025-02-03 09:30:00,52.0,52.74,51.85,52.21,855269.0,50.2102,50.9248,50.0654,50.413,855269.0
2025-02-03 10:00:00,52.2,52.84,52.14,52.84,552275.0,50.4034,51.0213,50.3454,51.0213,552275.0
2025-02-03 10:30:00,52.84,52.84,52.36,52.43,382504.0,51.0213,51.0213,50.5579,50.6254,382504.0
2025-02-03 11:00:00,52.44,52.94,52.43,52.89,316511.0,50.6351,51.1179,50.6254,51.0696,316511.0
2025-02-03 11:30:00,52.89,52.91,52.72,52.76,398248.0,51.0696,51.0889,50.9055,50.9441,398248.0
2025-02-03 12:00:00,52.75,52.8,52.61,52.74,241391.0,50.9344,50.9827,50.7993,50.9248,241391.0
2025-02-03 12:30:00,52.73,52.77,52.59,52.65,301739.0,50.9151,50.9537,50.7799,50.8379,301739.0
2025-02-03 13:00:00,52.64,52.71,52.54,52.67,256135.0,50.8282,50.8958,50.7317,50.8572,256135.0
2025-02-03 13:30:00,52.68,52.85,52.67,52.85,322059.0,50.8668,51.031,50.8572,51.031,322059.0
2025-02-03 14:00:00,52.85,52.94,52.71,52.75,355371.0,51.031,51.1179,50.8958,50.9344,355371.0
2025-02-03 14:30:00,52.75,52.87,52.75,52.81,344025.0,50.9344,51.0503,50.9344,50.9924,344025.0
2025-02-03 15:00:00,52.81,52.83,52.63,52.66,356662.0,50.9924,51.0117,50.8186,50.8475,356662.0
2025-02-03 15:30:00,52.66,52.88,52.6,52.88,905209.0,50.8475,51.06,50.7896,51.06,905209.0
2025-02-04 09:30:00,52.91,53.0,52.01,52.2,609416.0,51.0889,51.1758,50.2199,50.4034,609416.0
2025-02-04 10:00:00,52.2,52.42,52.17,52.24,435163.0,50.4034,50.6158,50.3744,50.442,435163.0
2025-02-04 10:30:00,52.23,52.43,52.23,52.43,453379.0,50.4323,50.6254,50.4323,50.6254,453379.0
2025-02-04 11:00:00,52.44,52.68,52.43,52.67,309862.0,50.6351,50.8668,50.6254,50.8572,309862.0
2025-02-04 11:30:00,52.66,52.68,52.51,52.57,177343.0,50.8475,50.8668,50.7027,50.7606,177343.0
2025-02-04 12:00:00,52.57,52.67,52.54,52.6,152470.0,50.7606,50.8572,50.7317,50.7896,152470.0
2025-02-04 12:30:00,52.59,52.6,52.51,52.56,196503.0,50.7799,50.7896,50.7027,50.751,196503.0
2025-02-04 13:00:00,52.57,52.64,52.52,52.54,193207.0,50.7606,50.8282,50.7123,50.7317,193207.0
2025-02-04 13:30:00,52.54,52.58,52.44,52.53,159720.0,50.7317,50.7703,50.6351,50.722,159720.0
2025-02-04 14:00:00,52.53,52.64,52.52,52.64,181742.0,50.722,50.8282,50.7123,50.8282,181742.0
2025-02-04 14:30:00,52.64,52.69,52.62,52.68,196424.0,50.8282,50.8765,50.8089,50.8668,196424.0
2025-02-04 15:00:00,52.68,52.71,52.64,52.66,208349.0,50.8668,50.8958,50.8282,50.8475,208349.0
2025-02-04 15:30:00,52.66,52.72,52.57,52.62,683815.0,50.8475,50.9055,50.7606,50.8089,683815.0
2025-02-05 09:30:00,52.91,52.92,52.51,52.59,347448.0,51.0889,51.0986,50.7027,50.7799,347448.0
2025-02-05 10:00:00,52.61,52.66,52.41,52.62,237824.0,50.7993,50.8475,50.6061,50.8089,237824.0
2025-02-05 10:30:00,52.61,52.7,52.54,52.64,172671.0,50.7993,50.8862,50.7317,50.8282,172671.0
2025-02-05 11:00:00,52.65,52.86,52.63,52.82,212447.0,50.8379,51.0406,50.8186,51.002,212447.0
2025-02-05 11:30:00,52.84,52.85,52.75,52.77,137508.0,51.0213,51.031,50.9344,50.9537,137508.0
2025-02-05 12:00:00,52.77,52.79,52.66,52.69,141700.0,50.9537,50.9731,50.8475,50.8765,141700.0
2025-02-05 12:30:00,52.69,52.71,52.61,52.66,196992.0,50.8765,50.8958,50.7993,50.8475,196992.0
2025-02-05 13:00:00,52.66,52.73,52.65,52.69,113014.0,50.8475,50.9151,50.8379,50.8765,113014.0
2025-02-05 13:30:00,52.7,52.8,52.69,52.74,145364.0,50.8862,50.9827,50.8765,50.9248,145364.0
2025-02-05 14:00:00,52.75,52.83,52.71,52.83,150312.0,50.9344,51.0117,50.8958,51.0117,150312.0
2025-02-05 14:30:00,52.83,52.83,52.7,52.72,157921.0,51.0117,51.0117,50.8862,50.9055,157921.0
2025-02-05 15:00:00,52.73,52.75,52.65,52.66,176061.0,50.9151,50.9344,50.8379,50.8475,176061.0
2025-02-05 15:30:00,52.65,52.75,52.55,52.6,703118.0,50.8379,50.9344,50.7413,50.7896,703118.0
2025-02-06 09:30:00,53.38,53.5,52.88,52.9,578159.0,51.5427,51.6586,51.06,51.0793,578159.0
2025-02-06 10:00:00,52.88,53.0,52.8,52.87,221452.0,51.06,51.1758,50.9827,51.0503,221452.0
2025-02-06 10:30:00,52.87,52.92,52.72,52.82,191618.0,51.0503,51.0986,50.9055,51.002,191618.0
2025-02-06 11:00:00,52.81,52.84,52.62,52.64,220420.0,50.9924,51.0213,50.8089,50.8282,220420.0
2025-02-06 11:30:00,52.65,52.67,52.52,52.54,248806.0,50.8379,50.8572,50.7123,50.7317,248806.0
2025-02-06 12:00:00,52.53,52.56,52.43,52.45,152809.0,50.722,50.751,50.6254,50.6448,152809.0
2025-02-06 12:30:00,52.44,52.5,52.37,52.43,148989.0,50.6351,50.693,50.5675,50.6254,148989.0
2025-02-06 13:00:00,52.43,52.67,52.42,52.57,220924.0,50.6254,50.8572,50.6158,50.7606,220924.0
2025-02-06 13:30:00,52.57,52.72,52.5,52.71,133416.0,50.7606,50.9055,50.693,50.8958,133416.0
2025-02-06 14:00:00,52.71,52.72,52.49,52.52,142054.0,50.8958,50.9055,50.6834,50.7123,142054.0
2025-02-06 14:30:00,52.52,52.6,52.47,52.48,225384.0,50.7123,50.7896,50.6641,50.6737,225384.0
2025-02-06 15:00:00,52.48,52.62,52.45,52.53,215360.0,50.6737,50.8089,50.6448,50.722,215360.0
2025-02-06 15:30:00,52.53,52.68,52.51,52.64,845512.0,50.722,50.8668,50.7027,50.8282,845512.0
2025-02-07 09:30:00,52.77,52.88,52.43,52.85,383199.0,50.9537,51.06,50.6254,51.031,383199.0
2025-02-07 10:00:00,52.84,52.89,52.67,52.68,182706.0,51.0213,51.0696,50.8572,50.8668,182706.0
2025-02-07 10:30:00,52.67,52.86,52.67,52.8,217323.0,50.8572,51.0406,50.8572,50.9827,217323.0
2025-02-07 11:00:00,52.8,53.06,52.78,52.84,419998.0,50.9827,51.2338,50.9634,51.0213,419998.0
2025-02-07 11:30:00,52.83,52.96,52.8,52.94,224915.0,51.0117,51.1372,50.9827,51.1179,224915.0
2025-02-07 12:00:00,52.93,53.01,52.78,52.83,208073.0,51.1082,51.1855,50.9634,51.0117,208073.0
2025-02-07 12:30:00,52.82,52.86,52.75,52.76,175456.0,51.002,51.0406,50.9344,50.9441,175456.0
2025-02-07 13:00:00,52.76,52.81,52.72,52.73,139327.0,50.9441,50.9924,50.9055,50.9151,139327.0
2025-02-07 13:30:00,52.73,52.81,52.71,52.72,144125.0,50.9151,50.9924,50.8958,50.9055,144125.0
2025-02-07 14:00:00,52.72,52.75,52.61,52.7,218120.0,50.9055,50.9344,50.7993,50.8862,218120.0
2025-02-07 14:30:00,52.7,52.81,52.68,52.75,124332.0,50.8862,50.9924,50.8668,50.9344,124332.0
2025-02-07 15:00:00,52.75,52.75,52.64,52.65,150539.0,50.9344,50.9344,50.8282,50.8379,150539.0
2025-02-07 15:30:00,52.65,52.73,52.62,52.65,592978.0,50.8379,50.9151,50.8089,50.8379,592978.0
2025-02-10 09:30:00,52.72,53.08,52.72,53.01,500888.0,50.9055,51.2531,50.9055,51.1855,500888.0
2025-02-10 10:00:00,53.0,53.2,52.99,53.19,261232.0,51.1758,51.3689,51.1662,51.3593,261232.0
2025-02-10 10:30:00,53.19,53.43,53.16,53.39,317159.0,51.3593,51.591,51.3303,51.5524,317159.0
2025-02-10 11:00:00,53.39,53.4,53.25,53.34,281136.0,51.5524,51.5621,51.4172,51.5041,281136.0
2025-02-10 11:30:00,53.34,53.5,53.3,53.4,200542.0,51.5041,51.6586,51.4655,51.5621,200542.0
2025-02-10 12:00:00,53.39,53.43,53.31,53.4,138215.0,51.5524,51.591,51.4752,51.5621,138215.0
2025-02-10 12:30:00,53.41,53.47,53.4,53.45,116535.0,51.5717,51.6297,51.5621,51.6103,116535.0
2025-02-10 13:00:00,53.46,53.52,53.44,53.51,193294.0,51.62,51.6779,51.6007,51.6683,193294.0
2025-02-10 13:30:00,53.51,53.52,53.47,53.51,204564.0,51.6683,51.6779,51.6297,51.6683,204564.0
2025-02-10 14:00:00,53.51,53.67,53.49,53.58,253470.0,51.6683,51.8228,51.649,51.7359,253470.0
2025-02-10 14:30:00,53.58,53.72,53.57,53.66,263474.0,51.7359,51.871,51.7262,51.8131,263474.0
2025-02-10 15:00:00,53.66,53.72,53.65,53.65,205508.0,51.8131,51.871,51.8035,51.8035,205508.0
2025-02-10 15:30:00,53.66,53.87,53.61,53.86,633150.0,51.8131,52.0159,51.7648,52.0062,633150.0
2025-02-11 09:30:00,53.85,53.94,53.35,53.5,395854.0,51.9966,52.0835,51.5138,51.6586,395854.0
2025-02-11 10:00:00,53.5,53.54,53.31,53.43,232779.0,51.6586,51.6972,51.4752,51.591,232779.0
2025-02-11 10:30:00,53.43,53.58,53.42,53.58,146568.0,51.591,51.7359,51.5814,51.7359,146568.0
2025-02-11 11:00:00,53.58,53.69,53.57,53.64,158731.0,51.7359,51.8421,51.7262,51.7938,158731.0
2025-02-11 11:30:00,53.64,53.77,53.61,53.75,147340.0,51.7938,51.9193,51.7648,51.9,147340.0
2025-02-11 12:00:00,53.74,53.82,53.7,53.71,163574.0,51.8904,51.9676,51.8517,51.8614,163574.0
2025-02-11 12:30:00,53.7,53.75,53.68,53.71,126889.0,51.8517,51.9,51.8324,51.8614,126889.0
2025-02-11 13:00:00,53.7,53.89,53.66,53.77,168602.0,51.8517,52.0352,51.8131,51.9193,168602.0
2025-02-11 13:30:00,53.77,53.82,53.75,53.8,94994.0,51.9193,51.9676,51.9,51.9483,94994.0
2025-02-11 14:00:00,53.8,53.92,53.79,53.89,143657.0,51.9483,52.0642,51.9386,52.0352,143657.0
2025-02-11 14:30:00,53.89,53.93,53.84,53.85,153672.0,52.0352,52.0738,51.9869,51.9966,153672.0
2025-02-11 15:00:00,53.85,53.89,53.72,53.73,179425.0,51.9966,52.0352,51.871,51.8807,179425.0
2025-02-11 15:30:00,53.73,53.92,53.66,53.86,717203.0,51.8807,52.0642,51.8131,52.0062,717203.0
2025-02-12 09:30:00,53.51,53.88,53.5,53.58,440462.0,51.6683,52.0255,51.6586,51.7359,440462.0
2025-02-12 10:00:00,53.58,53.73,53.55,53.6,289789.0,51.7359,51.8807,51.7069,51.7552,289789.0
2025-02-12 10:30:00,53.61,53.72,53.57,53.62,187393.0,51.7648,51.871,51.7262,51.7745,187393.0
2025-02-12 11:00:00,53.62,53.62,53.37,53.46,219089.0,51.7745,51.7745,51.5331,51.62,219089.0
2025-02-12 11:30:00,53.46,53.48,53.37,53.46,135301.0,51.62,51.6393,51.5331,51.62,135301.0
2025-02-12 12:00:00,53.45,53.49,53.36,53.45,136468.0,51.6103,51.649,51.5234,51.6103,136468.0
2025-02-12 12:30:00,53.45,53.54,53.44,53.48,146364.0,51.6103,51.6972,51.6007,51.6393,146364.0
2025-02-12 13:00:00,53.48,53.49,53.38,53.38,114791.0,51.6393,51.649,51.5427,51.5427,114791.0
2025-02-12 13:30:00,53.39,53.46,53.36,53.37,150363.0,51.5524,51.62,51.5234,51.5331,150363.0
2025-02-12 14:00:00,53.37,53.41,53.25,53.29,181220.0,51.5331,51.5717,51.4172,51.4558,181220.0
2025-02-12 14:30:00,53.29,53.38,53.27,53.29,106694.0,51.4558,51.5427,51.4365,51.4558,106694.0
2025-02-12 15:00:00,53.29,53.33,53.2,53.22,173810.0,51.4558,51.4945,51.3689,51.3883,173810.0
2025-02-12 15:30:00,53.22,53.39,53.17,53.34,557579.0,51.3883,51.5524,51.34,51.5041,557579.0
2025-02-13 09:30:00,53.33,53.33,52.4,52.44,666666.0,51.4945,51.4945,50.5965,50.6351,666666.0
2025-02-13 10:00:00,52.45,52.86,52.44,52.83,286659.0,50.6448,51.0406,50.6351,51.0117,286659.0
2025-02-13 10:30:00,52.83,53.07,52.81,53.05,215998.0,51.0117,51.2434,50.9924,51.2241,215998.0
2025-02-13 11:00:00,53.06,53.21,52.97,53.2,203188.0,51.2338,51.3786,51.1469,51.3689,203188.0
2025-02-13 11:30:00,53.2,53.23,53.13,53.2,203857.0,51.3689,51.3979,51.3014,51.3689,203857.0
2025-02-13 12:00:00,53.21,53.35,53.17,53.34,172201.0,51.3786,51.5138,51.34,51.5041,172201.0
2025-02-13 12:30:00,53.34,53.36,53.16,53.2,260186.0,51.5041,51.5234,51.3303,51.3689,260186.0
2025-02-13 13:00:00,53.2,53.32,53.16,53.3,200595.0,51.3689,51.4848,51.3303,51.4655,200595.0
2025-02-13 13:30:00,53.3,53.37,53.24,53.26,200889.0,51.4655,51.5331,51.4076,51.4269,200889.0
2025-02-13 14:00:00,53.26,53.45,53.25,53.44,234139.0,51.4269,51.6103,51.4172,51.6007,234139.0
2025-02-13 14:30:00,53.43,53.58,53.43,53.53,221252.0,51.591,51.7359,51.591,51.6876,221252.0
2025-02-13 15:00:00,53.52,53.58,53.45,53.58,225226.0,51.6779,51.7359,51.6103,51.7359,225226.0
2025-02-13 15:30:00,53.57,53.73,53.56,53.62,937372.0,51.7262,51.8807,51.7166,51.7745,937372.0
2025-02-14 09:30:00,53.57,53.66,53.37,53.62,329114.0,51.7262,51.8131,51.5331,51.7745,329114.0
2025-02-14 10:00:00,53.64,53.85,53.62,53.66,243055.0,51.7938,51.9966,51.7745,51.8131,243055.0
2025-02-14 10:30:00,53.67,53.76,53.58,53.66,157352.0,51.8228,51.9097,51.7359,51.8131,157352.0
2025-02-14 11:00:00,53.66,53.7,53.59,53.59,141513.0,51.8131,51.8517,51.7455,51.7455,141513.0
2025-02-14 11:30:00,53.58,53.6,53.48,53.56,140552.0,51.7359,51.7552,51.6393,51.7166,140552.0
2025-02-14 12:00:00,53.55,53.59,53.41,53.43,153497.0,51.7069,51.7455,51.5717,51.591,153497.0
2025-02-14 12:30:00,53.43,53.46,53.39,53.42,107380.0,51.591,51.62,51.5524,51.5814,107380.0
2025-02-14 13:00:00,53.41,53.49,53.38,53.48,216414.0,51.5717,51.649,51.5427,51.6393,216414.0
2025-02-14 13:30:00,53.49,53.5,53.43,53.48,102845.0,51.649,51.6586,51.591,51.6393,102845.0
2025-02-14 14:00:00,53.48,53.53,53.47,53.48,110559.0,51.6393,51.6876,51.6297,51.6393,110559.0
2025-02-14 14:30:00,53.49,53.54,53.43,53.44,118879.0,51.649,51.6972,51.591,51.6007,118879.0
2025-02-14 15:00:00,53.44,53.5,53.41,53.46,223355.0,51.6007,51.6586,51.5717,51.62,223355.0
2025-02-14 15:30:00,53.46,53.47,53.28,53.29,581298.0,51.62,51.6297,51.4462,51.4558,581298.0
2025-02-18 09:30:00,53.29,53.3,52.64,52.75,881147.0,51.4558,51.4655,50.8282,50.9344,881147.0
2025-02-18 10:00:00,52.76,52.84,52.65,52.72,366865.0,50.9441,51.0213,50.8379,50.9055,366865.0
2025-02-18 10:30:00,52.72,52.73,52.6,52.65,209579.0,50.9055,50.9151,50.7896,50.8379,209579.0
2025-02-18 11:00:00,52.64,52.64,52.53,52.54,230575.0,50.8282,50.8282,50.722,50.7317,230575.0
2025-02-18 11:30:00,52.55,52.82,52.53,52.82,193819.0,50.7413,51.002,50.722,51.002,193819.0
2025-02-18 12:00:00,52.82,52.88,52.74,52.82,216044.0,51.002,51.06,50.9248,51.002,216044.0
2025-02-18 12:30:00,52.82,52.85,52.63,52.67,334492.0,51.002,51.031,50.8186,50.8572,334492.0
2025-02-18 13:00:00,52.66,52.73,52.56,52.69,225463.0,50.8475,50.9151,50.751,50.8765,225463.0
2025-02-18 13:30:00,52.69,52.75,52.61,52.67,212271.0,50.8765,50.9344,50.7993,50.8572,212271.0
2025-02-18 14:00:00,52.67,52.68,52.57,52.66,260113.0,50.8572,50.8668,50.7606,50.8475,260113.0
2025-02-18 14:30:00,52.66,52.76,52.64,52.69,209303.0,50.8475,50.9441,50.8282,50.8765,209303.0
2025-02-18 15:00:00,52.69,52.74,52.66,52.73,246133.0,50.8765,50.9248,50.8475,50.9151,246133.0
2025-02-18 15:30:00,52.74,52.77,52.6,52.73,1045896.0,50.9248,50.9537,50.7896,50.9151,1045896.0
2025-02-19 09:30:00,53.04,53.27,52.46,53.02,559545.0,51.2145,51.4365,50.6544,51.1951,559545.0
2025-02-19 10:00:00,53.02,53.2,52.97,53.01,237004.0,51.1951,51.3689,51.1469,51.1855,237004.0
2025-02-19 10:30:00,53.01,53.49,52.98,53.47,458682.0,51.1855,51.649,51.1565,51.6297,458682.0
2025-02-19 11:00:00,53.47,53.55,53.31,53.39,229179.0,51.6297,51.7069,51.4752,51.5524,229179.0
2025-02-19 11:30:00,53.39,53.75,53.37,53.57,932728.0,51.5524,51.9,51.5331,51.7262,932728.0
2025-02-19 12:00:00,53.55,53.61,53.14,53.17,198553.0,51.7069,51.7648,51.311,51.34,198553.0
2025-02-19 12:30:00,53.16,53.21,52.97,53.05,155566.0,51.3303,51.3786,51.1469,51.2241,155566.0
2025-02-19 13:00:00,53.05,53.2,52.99,53.19,159367.0,51.2241,51.3689,51.1662,51.3593,159367.0
2025-02-19 13:30:00,53.2,53.31,53.16,53.29,113015.0,51.3689,51.4752,51.3303,51.4558,113015.0
2025-02-19 14:00:00,53.28,53.41,53.26,53.37,104419.0,51.4462,51.5717,51.4269,51.5331,104419.0
2025-02-19 14:30:00,53.37,53.45,53.3,53.41,116940.0,51.5331,51.6103,51.4655,51.5717,116940.0
2025-02-19 15:00:00,53.41,53.44,53.31,53.42,166795.0,51.5717,51.6007,51.4752,51.5814,166795.0
2025-02-19 15:30:00,53.41,53.45,53.33,53.35,563216.0,51.5717,51.6103,51.4945,51.5138,563216.0
2025-02-20 09:30:00,53.05,53.79,53.0,53.75,514893.0,51.2241,51.9386,51.1758,51.9,514893.0
2025-02-20 10:00:00,53.76,54.05,53.7,53.82,470961.0,51.9097,52.1897,51.8517,51.9676,470961.0
2025-02-20 10:30:00,53.83,54.08,53.82,53.96,397415.0,51.9773,52.2187,51.9676,52.1028,397415.0
2025-02-20 11:00:00,53.96,54.05,53.81,53.82,339749.0,52.1028,52.1897,51.9579,51.9676,339749.0
2025-02-20 11:30:00,53.81,53.91,53.78,53.8,278127.0,51.9579,52.0545,51.929,51.9483,278127.0
2025-02-20 12:00:00,53.8,53.99,53.77,53.92,226427.0,51.9483,52.1318,51.9193,52.0642,226427.0
2025-02-20 12:30:00,53.91,54.01,53.88,54.0,183841.0,52.0545,52.1511,52.0255,52.1414,183841.0
2025-02-20 13:00:00,54.0,54.18,53.98,54.04,246766.0,52.1414,52.3152,52.1221,52.18,246766.0
2025-02-20 13:30:00,54.04,54.22,54.03,54.16,221379.0,52.18,52.3538,52.1704,52.2959,221379.0
2025-02-20 14:00:00,54.16,54.22,54.09,54.19,231811.0,52.2959,52.3538,52.2283,52.3249,231811.0
2025-02-20 14:30:00,54.2,54.28,54.16,54.2,209450.0,52.3345,52.4118,52.2959,52.3345,209450.0
2025-02-20 15:00:00,54.21,54.4,54.2,54.37,278095.0,52.3442,52.5276,52.3345,52.4987,278095.0
2025-02-20 15:30:00,54.37,54.41,54.29,54.35,832782.0,52.4987,52.5373,52.4214,52.4794,832782.0
2025-02-21 09:30:00,54.33,54.83,54.31,54.78,764255.0,52.4601,52.9428,52.4407,52.8946,764255.0
2025-02-21 10:00:00,54.78,54.9,54.63,54.75,386699.0,52.8946,53.0104,52.7497,52.8656,386699.0
2025-02-21 10:30:00,54.76,54.77,54.55,54.59,256463.0,52.8753,52.8849,52.6725,52.7111,256463.0
2025-02-21 11:00:00,54.59,54.77,54.57,54.73,454929.0,52.7111,52.8849,52.6918,52.8463,454929.0
2025-02-21 11:30:00,54.73,54.98,54.72,54.91,323822.0,52.8463,53.0877,52.8366,53.0201,323822.0
2025-02-21 12:00:00,54.91,54.99,54.82,54.96,315865.0,53.0201,53.0973,52.9332,53.0684,315865.0
2025-02-21 12:30:00,54.95,55.11,54.93,55.04,394476.0,53.0587,53.2132,53.0394,53.1456,394476.0
2025-02-21 13:00:00,55.04,55.25,55.01,55.13,315149.0,53.1456,53.3484,53.1166,53.2325,315149.0
2025-02-21 13:30:00,55.13,55.19,55.06,55.18,224216.0,53.2325,53.2905,53.1649,53.2808,224216.0
2025-02-21 14:00:00,55.18,55.29,55.14,55.17,340411.0,53.2808,53.387,53.2422,53.2711,340411.0
2025-02-21 14:30:00,55.16,55.2,55.03,55.04,403135.0,53.2615,53.3001,53.136,53.1456,403135.0
2025-02-21 15:00:00,55.04,55.12,55.01,55.02,472351.0,53.1456,53.2229,53.1166,53.1263,472351.0
2025-02-21 15:30:00,55.02,55.07,54.95,55.06,1061570.0,53.1263,53.1746,53.0587,53.1649,1061570.0
2025-02-24 09:30:00,55.17,55.28,54.81,55.14,941598.0,53.2711,53.3774,52.9235,53.2422,941598.0
2025-02-24 10:00:00,55.16,55.73,55.15,55.48,1064300.0,53.2615,53.8119,53.2518,53.5705,1064300.0
2025-02-24 10:30:00,55.47,55.52,55.27,55.32,585342.0,53.5608,53.6091,53.3677,53.416,585342.0
2025-02-24 11:00:00,55.33,55.34,55.06,55.09,368245.0,53.4256,53.4353,53.1649,53.1939,368245.0
2025-02-24 11:30:00,55.09,55.38,55.06,55.2,1535968.0,53.1939,53.4739,53.1649,53.3001,1535968.0
2025-02-24 12:00:00,55.2,55.27,55.14,55.15,272260.0,53.3001,53.3677,53.2422,53.2518,272260.0
2025-02-24 12:30:00,55.14,55.19,55.05,55.14,272548.0,53.2422,53.2905,53.1553,53.2422,272548.0
2025-02-24 13:00:00,55.15,55.16,55.03,55.11,241879.0,53.2518,53.2615,53.136,53.2132,241879.0
2025-02-24 13:30:00,55.1,55.15,55.05,55.13,203096.0,53.2035,53.2518,53.1553,53.2325,203096.0
2025-02-24 14:00:00,55.13,55.21,55.06,55.14,290219.0,53.2325,53.3098,53.1649,53.2422,290219.0
2025-02-24 14:30:00,55.14,55.16,55.02,55.07,309018.0,53.2422,53.2615,53.1263,53.1746,309018.0
2025-02-24 15:00:00,55.07,55.19,55.03,55.18,272154.0,53.1746,53.2905,53.136,53.2808,272154.0
2025-02-24 15:30:00,55.18,55.25,55.03,55.25,1196283.0,53.2808,53.3484,53.136,53.3484,1196283.0
2025-02-25 09:30:00,55.36,55.86,55.36,55.7,595452.0,53.4546,53.9374,53.4546,53.7829,595452.0
2025-02-25 10:00:00,55.69,55.95,55.56,55.88,473820.0,53.7732,54.0243,53.6477,53.9567,473820.0
2025-02-25 10:30:00,55.88,56.09,55.78,55.96,624623.0,53.9567,54.1595,53.8601,54.0339,624623.0
2025-02-25 11:00:00,55.97,56.27,55.96,56.27,373989.0,54.0436,54.3333,54.0339,54.3333,373989.0
2025-02-25 11:30:00,56.26,56.59,56.15,56.49,551184.0,54.3236,54.6423,54.2174,54.5457,551184.0
2025-02-25 12:00:00,56.49,56.5,56.16,56.16,326756.0,54.5457,54.5554,54.2271,54.2271,326756.0
2025-02-25 12:30:00,56.16,56.35,56.1,56.13,465658.0,54.2271,54.4105,54.1691,54.1981,465658.0
2025-02-25 13:00:00,56.13,56.21,56.01,56.08,295668.0,54.1981,54.2753,54.0822,54.1498,295668.0
2025-02-25 13:30:00,56.09,56.27,56.05,56.07,259034.0,54.1595,54.3333,54.1209,54.1402,259034.0
2025-02-25 14:00:00,56.07,56.07,55.94,55.94,212833.0,54.1402,54.1402,54.0146,54.0146,212833.0
2025-02-25 14:30:00,55.95,56.08,55.85,55.88,366847.0,54.0243,54.1498,53.9277,53.9567,366847.0
2025-02-25 15:00:00,55.89,56.01,55.84,55.93,362669.0,53.9664,54.0822,53.9181,54.005,362669.0
2025-02-25 15:30:00,55.93,56.05,55.67,56.0,1690806.0,54.005,54.1209,53.7539,54.0726,1690806.0
2025-02-26 09:30:00,55.77,56.07,55.67,55.79,557270.0,53.8505,54.1402,53.7539,53.8698,557270.0
2025-02-26 10:00:00,55.79,55.85,55.63,55.8,525253.0,53.8698,53.9277,53.7153,53.8795,525253.0
2025-02-26 10:30:00,55.79,55.79,55.46,55.48,348638.0,53.8698,53.8698,53.5512,53.5705,348638.0
2025-02-26 11:00:00,55.48,55.55,55.31,55.31,307170.0,53.5705,53.6381,53.4063,53.4063,307170.0
2025-02-26 11:30:00,55.32,55.38,54.94,54.96,629773.0,53.416,53.4739,53.0491,53.0684,629773.0
2025-02-26 12:00:00,54.97,55.09,54.94,55.07,232264.0,53.078,53.1939,53.0491,53.1746,232264.0
2025-02-26 12:30:00,55.08,55.1,54.89,54.94,255250.0,53.1842,53.2035,53.0008,53.0491,255250.0
2025-02-26 13:00:00,54.94,54.96,54.87,54.92,272238.0,53.0491,53.0684,52.9815,53.0297,272238.0
2025-02-26 13:30:00,54.92,55.0,54.87,54.92,303329.0,53.0297,53.107,52.9815,53.0297,303329.0
2025-02-26 14:00:00,54.92,54.96,54.67,54.8,355670.0,53.0297,53.0684,52.7883,52.9139,355670.0
2025-02-26 14:30:00,54.79,54.93,54.78,54.91,280346.0,52.9042,53.0394,52.8946,53.0201,280346.0
2025-02-26 15:00:00,54.91,55.0,54.83,54.85,336438.0,53.0201,53.107,52.9428,52.9622,336438.0
2025-02-26 15:30:00,54.85,55.0,54.82,54.86,901808.0,52.9622,53.107,52.9332,52.9718,901808.0
2025-02-27 09:30:00,54.75,55.18,54.73,54.97,499954.0,52.8656,53.2808,52.8463,53.078,499954.0
2025-02-27 10:00:00,54.95,55.06,54.57,54.82,433271.0,53.0587,53.1649,52.6918,52.9332,433271.0
2025-02-27 10:30:00,54.82,55.0,54.71,54.98,230175.0,52.9332,53.107,52.827,53.0877,230175.0
2025-02-27 11:00:00,54.99,55.05,54.9,55.01,296482.0,53.0973,53.1553,53.0104,53.1166,296482.0
2025-02-27 11:30:00,55.01,55.03,54.78,54.9,196619.0,53.1166,53.136,52.8946,53.0104,196619.0
2025-02-27 12:00:00,54.89,54.94,54.8,54.9,162246.0,53.0008,53.0491,52.9139,53.0104,162246.0
2025-02-27 12:30:00,54.91,54.94,54.8,54.87,189262.0,53.0201,53.0491,52.9139,52.9815,189262.0
2025-02-27 13:00:00,54.88,54.98,54.85,54.95,202144.0,52.9911,53.0877,52.9622,53.0587,202144.0
2025-02-27 13:30:00,54.96,55.06,54.93,55.0,300141.0,53.0684,53.1649,53.0394,53.107,300141.0
2025-02-27 14:00:00,54.99,55.25,54.98,55.25,375489.0,53.0973,53.3484,53.0877,53.3484,375489.0
2025-02-27 14:30:00,55.25,55.28,55.16,55.16,210587.0,53.3484,53.3774,53.2615,53.2615,210587.0
2025-02-27 15:00:00,55.16,55.16,55.03,55.11,311804.0,53.2615,53.2615,53.136,53.2132,311804.0
2025-02-27 15:30:00,55.11,55.3,55.01,55.11,893020.0,53.2132,53.3967,53.1166,53.2132,893020.0
2025-02-28 09:30:00,55.55,56.09,55.55,55.81,657281.0,53.6381,54.1595,53.6381,53.8891,657281.0
2025-02-28 10:00:00,55.8,55.84,55.37,55.38,375265.0,53.8795,53.9181,53.4643,53.4739,375265.0
2025-02-28 10:30:00,55.37,55.6,55.32,55.5,259079.0,53.4643,53.6863,53.416,53.5898,259079.0
2025-02-28 11:00:00,55.5,55.57,55.44,55.52,158324.0,53.5898,53.6574,53.5318,53.6091,158324.0
2025-02-28 11:30:00,55.52,55.58,55.42,55.43,197778.0,53.6091,53.667,53.5125,53.5222,197778.0
2025-02-28 12:00:00,55.44,55.48,55.37,55.38,178356.0,53.5318,53.5705,53.4643,53.4739,178356.0
2025-02-28 12:30:00,55.38,55.47,55.36,55.41,195334.0,53.4739,53.5608,53.4546,53.5029,195334.0
2025-02-28 13:00:00,55.41,55.44,55.29,55.33,261744.0,53.5029,53.5318,53.387,53.4256,261744.0
2025-02-28 13:30:00,55.33,55.39,55.27,55.29,256570.0,53.4256,53.4836,53.3677,53.387,256570.0
2025-02-28 14:00:00,55.28,55.45,55.27,55.43,212542.0,53.3774,53.5415,53.3677,53.5222,212542.0
2025-02-28 14:30:00,55.43,55.46,55.38,55.41,242172.0,53.5222,53.5512,53.4739,53.5029,242172.0
2025-02-28 15:00:00,55.41,55.62,55.4,55.61,455263.0,53.5029,53.7057,53.4932,53.696,455263.0
2025-02-28 15:30:00,55.6,55.88,55.56,55.84,1072749.0,53.6863,53.9567,53.6477,53.9181,1072749.0
2025-03-03 09:30:00,55.8,56.77,55.79,56.76,868796.0,53.8795,54.8161,53.8698,54.8064,868796.0
2025-03-03 10:00:00,56.75,56.77,56.4,56.47,502394.0,54.7968,54.8161,54.4588,54.5264,502394.0
2025-03-03 10:30:00,56.47,56.59,56.31,56.53,253750.0,54.5264,54.6423,54.3719,54.5843,253750.0
2025-03-03 11:00:00,56.54,56.83,56.52,56.67,390487.0,54.594,54.874,54.5747,54.7195,390487.0
2025-03-03 11:30:00,56.67,56.75,56.6,56.65,246824.0,54.7195,54.7968,54.6519,54.7002,246824.0
2025-03-03 12:00:00,56.66,56.93,56.64,56.88,297971.0,54.7099,54.9706,54.6905,54.9223,297971.0
2025-03-03 12:30:00,56.88,56.93,56.8,56.92,195744.0,54.9223,54.9706,54.845,54.9609,195744.0
2025-03-03 13:00:00,56.92,56.99,56.9,56.96,282653.0,54.9609,55.0285,54.9416,54.9995,282653.0
2025-03-03 13:30:00,56.96,56.98,56.81,56.83,330851.0,54.9995,55.0188,54.8547,54.874,330851.0
2025-03-03 14:00:00,56.82,56.85,56.73,56.77,213315.0,54.8643,54.8933,54.7774,54.8161,213315.0
2025-03-03 14:30:00,56.77,56.93,56.77,56.84,395423.0,54.8161,54.9706,54.8161,54.8837,395423.0
2025-03-03 15:00:00,56.83,57.17,56.77,57.08,914119.0,54.874,55.2023,54.8161,55.1154,914119.0
2025-03-03 15:30:00,57.08,57.49,57.08,57.33,2274055.0,55.1154,55.5113,55.1154,55.3568,2274055.0
2025-03-04 09:30:00,57.82,58.59,57.6,57.78,1386709.0,55.8299,56.5734,55.6175,55.7913,1386709.0
2025-03-04 10:00:00,57.78,58.2,57.63,57.97,808845.0,55.7913,56.1969,55.6465,55.9748,808845.0
2025-03-04 10:30:00,57.96,57.99,57.52,57.79,1105650.0,55.9651,55.9941,55.5403,55.801,1105650.0
2025-03-04 11:00:00,57.79,58.01,57.53,57.67,1472096.0,55.801,56.0134,55.5499,55.6851,1472096.0
2025-03-04 11:30:00,57.67,57.68,57.33,57.54,975726.0,55.6851,55.6948,55.3568,55.5596,975726.0
2025-03-04 12:00:00,57.55,57.7,57.36,57.43,680818.0,55.5692,55.7141,55.3858,55.4534,680818.0
2025-03-04 12:30:00,57.43,57.52,57.25,57.27,718455.0,55.4534,55.5403,55.2795,55.2989,718455.0
2025-03-04 13:00:00,57.26,57.36,57.16,57.21,453372.0,55.2892,55.3858,55.1926,55.2409,453372.0
2025-03-04 13:30:00,57.22,57.25,56.99,57.02,494428.0,55.2506,55.2795,55.0285,55.0575,494428.0
2025-03-04 14:00:00,57.01,57.2,56.78,56.87,588957.0,55.0478,55.2313,54.8257,54.9126,588957.0
2025-03-04 14:30:00,56.87,57.03,56.83,56.98,406045.0,54.9126,55.0671,54.874,55.0188,406045.0
2025-03-04 15:00:00,56.98,57.01,56.82,56.91,812076.0,55.0188,55.0478,54.8643,54.9513,812076.0
2025-03-04 15:30:00,56.91,56.91,56.26,56.3,1714691.0,54.9513,54.9513,54.3236,54.3622,1714691.0
2025-03-05 09:30:00,56.15,56.6,56.01,56.19,646168.0,54.2174,54.6519,54.0822,54.256,646168.0
2025-03-05 10:00:00,56.21,56.37,55.94,55.98,262174.0,54.2753,54.4298,54.0146,54.0533,262174.0
2025-03-05 10:30:00,55.97,56.03,55.87,56.02,208365.0,54.0436,54.1015,53.947,54.0919,208365.0
2025-03-05 11:00:00,56.03,56.14,55.95,56.08,214295.0,54.1015,54.2078,54.0243,54.1498,214295.0
2025-03-05 11:30:00,56.1,56.16,56.0,56.13,203723.0,54.1691,54.2271,54.0726,54.1981,203723.0
2025-03-05 12:00:00,56.13,56.26,56.13,56.21,234660.0,54.1981,54.3236,54.1981,54.2753,234660.0
2025-03-05 12:30:00,56.23,56.25,56.06,56.07,164974.0,54.2947,54.314,54.1305,54.1402,164974.0
2025-03-05 13:00:00,56.08,56.15,56.01,56.05,185477.0,54.1498,54.2174,54.0822,54.1209,185477.0
2025-03-05 13:30:00,56.04,56.14,56.0,56.13,163900.0,54.1112,54.2078,54.0726,54.1981,163900.0
2025-03-05 14:00:00,56.12,56.2,56.07,56.12,196503.0,54.1884,54.2657,54.1402,54.1884,196503.0
2025-03-05 14:30:00,56.13,56.21,56.06,56.07,141584.0,54.1981,54.2753,54.1305,54.1402,141584.0
2025-03-05 15:00:00,56.07,56.16,55.98,56.05,268577.0,54.1402,54.2271,54.0533,54.1209,268577.0
2025-03-05 15:30:00,56.05,56.05,55.79,55.95,1032424.0,54.1209,54.1209,53.8698,54.0243,1032424.0
2025-03-06 09:30:00,56.1,56.29,55.52,55.71,755654.0,54.1691,54.3526,53.6091,53.7926,755654.0
2025-03-06 10:00:00,55.72,55.98,55.68,55.9,421805.0,53.8022,54.0533,53.7636,53.976,421805.0
2025-03-06 10:30:00,55.91,56.08,55.89,56.07,249107.0,53.9857,54.1498,53.9664,54.1402,249107.0
2025-03-06 11:00:00,56.07,56.19,56.05,56.1,238873.0,54.1402,54.256,54.1209,54.1691,238873.0
2025-03-06 11:30:00,56.11,56.16,55.9,55.99,274922.0,54.1788,54.2271,53.976,54.0629,274922.0
2025-03-06 12:00:00,55.99,56.26,55.98,56.19,462190.0,54.0629,54.3236,54.0533,54.256,462190.0
2025-03-06 12:30:00,56.19,56.32,56.17,56.32,409600.0,54.256,54.3816,54.2367,54.3816,409600.0
2025-03-06 13:00:00,56.32,56.5,56.22,56.43,396992.0,54.3816,54.5554,54.285,54.4878,396992.0
2025-03-06 13:30:00,56.43,56.6,56.4,56.57,315471.0,54.4878,54.6519,54.4588,54.623,315471.0
2025-03-06 14:00:00,56.58,56.85,56.55,56.85,393690.0,54.6326,54.8933,54.6036,54.8933,393690.0
2025-03-06 14:30:00,56.84,56.99,56.56,56.7,613073.0,54.8837,55.0285,54.6133,54.7485,613073.0
2025-03-06 15:00:00,56.71,56.98,56.7,56.98,551323.0,54.7581,55.0188,54.7485,55.0188,551323.0
2025-03-06 15:30:00,56.99,57.23,56.91,57.0,1497312.0,55.0285,55.2602,54.9513,55.0382,1497312.0
2025-03-07 09:30:00,56.85,58.18,56.8,58.01,1362454.0,54.8933,56.1775,54.845,56.0134,1362454.0
2025-03-07 10:00:00,58.02,58.31,57.88,58.18,625178.0,56.023,56.3031,55.8879,56.1775,625178.0
2025-03-07 10:30:00,58.17,58.55,58.01,58.09,843487.0,56.1679,56.5348,56.0134,56.0906,843487.0
2025-03-07 11:00:00,58.08,58.16,57.66,57.86,704903.0,56.081,56.1582,55.6754,55.8686,704903.0
2025-03-07 11:30:00,57.86,57.95,57.64,57.83,629082.0,55.8686,55.9555,55.6561,55.8396,629082.0
2025-03-07 12:00:00,57.84,58.12,57.75,57.83,626755.0,55.8492,56.1196,55.7623,55.8396,626755.0
2025-03-07 12:30:00,57.83,58.07,57.81,57.9,488831.0,55.8396,56.0713,55.8203,55.9072,488831.0
2025-03-07 13:00:00,57.92,58.14,57.85,58.05,371220.0,55.9265,56.1389,55.8589,56.052,371220.0
2025-03-07 13:30:00,58.05,58.21,58.03,58.18,259645.0,56.052,56.2065,56.0327,56.1775,259645.0
2025-03-07 14:00:00,58.18,58.25,58.01,58.1,425932.0,56.1775,56.2451,56.0134,56.1003,425932.0
2025-03-07 14:30:00,58.08,58.15,57.91,57.94,393528.0,56.081,56.1486,55.9168,55.9458,393528.0
2025-03-07 15:00:00,57.94,57.95,57.73,57.83,403469.0,55.9458,55.9555,55.743,55.8396,403469.0
2025-03-07 15:30:00,57.83,57.86,57.66,57.77,1376312.0,55.8396,55.8686,55.6754,55.7817,1376312.0
2025-03-10 09:30:00,58.0,58.64,57.99,58.46,902648.0,56.0037,56.6217,55.9941,56.4479,902648.0
2025-03-10 10:00:00,58.46,59.05,58.46,59.02,919638.0,56.4479,57.0176,56.4479,56.9886,919638.0
2025-03-10 10:30:00,59.02,59.58,58.85,59.57,1074595.0,56.9886,57.5294,56.8245,57.5197,1074595.0
2025-03-10 11:00:00,59.57,59.67,59.27,59.3,832458.0,57.5197,57.6163,57.23,57.259,832458.0
2025-03-10 11:30:00,59.3,59.33,58.98,59.22,704107.0,57.259,57.288,56.95,57.1817,704107.0
2025-03-10 12:00:00,59.21,59.3,59.1,59.28,551569.0,57.1721,57.259,57.0659,57.2397,551569.0
2025-03-10 12:30:00,59.28,59.37,59.21,59.21,404473.0,57.2397,57.3266,57.1721,57.1721,404473.0
2025-03-10 13:00:00,59.21,59.55,59.21,59.54,697892.0,57.1721,57.5004,57.1721,57.4907,697892.0
2025-03-10 13:30:00,59.55,59.6,59.4,59.59,660742.0,57.5004,57.5487,57.3556,57.539,660742.0
2025-03-10 14:00:00,59.59,59.67,59.27,59.29,713775.0,57.539,57.6163,57.23,57.2493,713775.0
2025-03-10 14:30:00,59.29,59.29,58.89,58.9,713366.0,57.2493,57.2493,56.8631,56.8728,713366.0
2025-03-10 15:00:00,58.9,58.91,58.43,58.68,1049771.0,56.8728,56.8824,56.4189,56.6603,1049771.0
2025-03-10 15:30:00,58.68,59.14,58.61,59.03,2497387.0,56.6603,57.1045,56.5927,56.9983,2497387.0
2025-03-11 09:30:00,58.8,58.9,58.45,58.6,920857.0,56.7762,56.8728,56.4382,56.5831,920857.0
2025-03-11 10:00:00,58.61,58.7,58.16,58.56,538533.0,56.5927,56.6796,56.1582,56.5445,538533.0
2025-03-11 10:30:00,58.57,58.62,58.17,58.22,432455.0,56.5541,56.6024,56.1679,56.2162,432455.0
2025-03-11 11:00:00,58.2,58.31,58.02,58.23,481008.0,56.1969,56.3031,56.023,56.2258,481008.0
2025-03-11 11:30:00,58.23,58.41,58.2,58.29,421470.0,56.2258,56.3996,56.1969,56.2838,421470.0
2025-03-11 12:00:00,58.3,58.34,58.01,58.13,392735.0,56.2934,56.332,56.0134,56.1293,392735.0
2025-03-11 12:30:00,58.12,58.2,57.91,57.96,582325.0,56.1196,56.1969,55.9168,55.9651,582325.0
2025-03-11 13:00:00,57.95,58.08,57.89,58.02,336286.0,55.9555,56.081,55.8975,56.023,336286.0
2025-03-11 13:30:00,58.01,58.15,57.87,58.01,627698.0,56.0134,56.1486,55.8782,56.0134,627698.0
2025-03-11 14:00:00,58.02,58.27,57.99,58.24,615911.0,56.023,56.2644,55.9941,56.2355,615911.0
2025-03-11 14:30:00,58.24,58.4,58.19,58.34,552496.0,56.2355,56.39,56.1872,56.332,552496.0
2025-03-11 15:00:00,58.34,58.51,58.34,58.36,382403.0,56.332,56.4962,56.332,56.3513,382403.0
2025-03-11 15:30:00,58.37,58.69,58.08,58.16,1887964.0,56.361,56.67,56.081,56.1582,1887964.0
2025-03-12 09:30:00,57.86,57.98,57.31,57.64,740675.0,55.8686,55.9844,55.3375,55.6561,740675.0
2025-03-12 10:00:00,57.65,57.72,57.47,57.53,510615.0,55.6658,55.7334,55.492,55.5499,510615.0
2025-03-12 10:30:00,57.53,57.82,57.5,57.66,557637.0,55.5499,55.8299,55.5209,55.6754,557637.0
2025-03-12 11:00:00,57.65,57.83,57.53,57.74,518472.0,55.6658,55.8396,55.5499,55.7527,518472.0
2025-03-12 11:30:00,57.73,58.0,57.71,57.93,287094.0,55.743,56.0037,55.7237,55.9361,287094.0
2025-03-12 12:00:00,57.92,57.94,57.75,57.82,234266.0,55.9265,55.9458,55.7623,55.8299,234266.0
2025-03-12 12:30:00,57.82,57.89,57.67,57.78,296392.0,55.8299,55.8975,55.6851,55.7913,296392.0
2025-03-12 13:00:00,57.78,57.94,57.68,57.93,200785.0,55.7913,55.9458,55.6948,55.9361,200785.0
2025-03-12 13:30:00,57.93,57.97,57.82,57.84,198980.0,55.9361,55.9748,55.8299,55.8492,198980.0
2025-03-12 14:00:00,57.84,58.05,57.83,58.0,253378.0,55.8492,56.052,55.8396,56.0037,253378.0
2025-03-12 14:30:00,58.01,58.07,57.97,58.04,330021.0,56.0134,56.0713,55.9748,56.0424,330021.0
2025-03-12 15:00:00,58.04,58.07,57.83,57.87,755132.0,56.0424,56.0713,55.8396,55.8782,755132.0
2025-03-12 15:30:00,57.87,58.0,57.76,57.79,1101739.0,55.8782,56.0037,55.772,55.801,1101739.0
2025-03-13 09:30:00,58.12,58.87,58.01,58.77,736065.0,56.1196,56.8438,56.0134,56.7472,736065.0
2025-03-13 10:00:00,58.79,58.87,58.57,58.66,549275.0,56.7665,56.8438,56.5541,56.641,549275.0
2025-03-13 10:30:00,58.62,58.67,58.27,58.31,302280.0,56.6024,56.6507,56.2644,56.3031,302280.0
2025-03-13 11:00:00,58.31,58.48,58.22,58.47,256102.0,56.3031,56.4672,56.2162,56.4576,256102.0
2025-03-13 11:30:00,58.47,58.54,58.27,58.4,596879.0,56.4576,56.5252,56.2644,56.39,596879.0
2025-03-13 12:00:00,58.39,58.85,58.37,58.6,670049.0,56.3803,56.8245,56.361,56.5831,670049.0
2025-03-13 12:30:00,58.61,58.69,58.42,58.46,512983.0,56.5927,56.67,56.4093,56.4479,512983.0
2025-03-13 13:00:00,58.47,58.57,58.43,58.5,200044.0,56.4576,56.5541,56.4189,56.4865,200044.0
2025-03-13 13:30:00,58.5,58.67,58.49,58.57,668118.0,56.4865,56.6507,56.4769,56.5541,668118.0
2025-03-13 14:00:00,58.58,58.69,58.38,58.49,218422.0,56.5638,56.67,56.3707,56.4769,218422.0
2025-03-13 14:30:00,58.5,58.61,58.46,58.53,210442.0,56.4865,56.5927,56.4479,56.5155,210442.0
2025-03-13 15:00:00,58.53,58.53,58.3,58.32,266052.0,56.5155,56.5155,56.2934,56.3127,266052.0
2025-03-13 15:30:00,58.31,58.58,58.16,58.55,1028235.0,56.3031,56.5638,56.1582,56.5348,1028235.0
2025-03-14 09:30:00,58.15,58.63,58.15,58.6,448242.0,56.1486,56.6121,56.1486,56.5831,448242.0
2025-03-14 10:00:00,58.61,58.72,58.39,58.63,300829.0,56.5927,56.699,56.3803,56.6121,300829.0
2025-03-14 10:30:00,58.62,58.68,58.49,58.67,229388.0,56.6024,56.6603,56.4769,56.6507,229388.0
2025-03-14 11:00:00,58.68,58.78,58.59,58.67,273804.0,56.6603,56.7569,56.5734,56.6507,273804.0
2025-03-14 11:30:00,58.67,58.86,58.65,58.86,428503.0,56.6507,56.8341,56.6314,56.8341,428503.0
2025-03-14 12:00:00,58.86,58.88,58.71,58.76,266313.0,56.8341,56.8534,56.6893,56.7376,266313.0
2025-03-14 12:30:00,58.77,58.84,58.69,58.82,302799.0,56.7472,56.8148,56.67,56.7955,302799.0
2025-03-14 13:00:00,58.83,58.91,58.76,58.88,273200.0,56.8052,56.8824,56.7376,56.8534,273200.0
2025-03-14 13:30:00,58.88,58.99,58.84,58.95,283367.0,56.8534,56.9597,56.8148,56.921,283367.0
2025-03-14 14:00:00,58.95,58.98,58.83,58.88,346555.0,56.921,56.95,56.8052,56.8534,346555.0
2025-03-14 14:30:00,58.87,59.06,58.87,59.0,432315.0,56.8438,57.0273,56.8438,56.9693,432315.0
2025-03-14 15:00:00,59.0,59.11,58.89,58.98,535396.0,56.9693,57.0755,56.8631,56.95,535396.0
2025-03-14 15:30:00,58.99,59.05,58.86,58.89,1366080.0,56.9597,57.0176,56.8341,56.8631,1366080.0
2025-03-17 09:30:00,59.08,59.21,58.75,59.1,735461.0,57.0466,57.1721,56.7279,57.0659,735461.0
2025-03-17 10:00:00,59.11,59.18,58.98,59.09,322580.0,57.0755,57.1431,56.95,57.0562,322580.0
2025-03-17 10:30:00,59.09,59.32,59.05,59.15,338299.0,57.0562,57.2783,57.0176,57.1142,338299.0
2025-03-17 11:00:00,59.15,59.17,58.87,58.94,364922.0,57.1142,57.1335,56.8438,56.9114,364922.0
2025-03-17 11:30:00,58.94,59.02,58.85,58.96,360111.0,56.9114,56.9886,56.8245,56.9307,360111.0
2025-03-17 12:00:00,58.97,59.09,58.96,59.02,237585.0,56.9404,57.0562,56.9307,56.9886,237585.0
2025-03-17 12:30:00,59.01,59.1,58.97,59.05,218888.0,56.979,57.0659,56.9404,57.0176,218888.0
2025-03-17 13:00:00,59.05,59.12,59.0,59.1,287393.0,57.0176,57.0852,56.9693,57.0659,287393.0
2025-03-17 13:30:00,59.09,59.11,59.01,59.07,296589.0,57.0562,57.0755,56.979,57.0369,296589.0
2025-03-17 14:00:00,59.08,59.16,58.96,58.97,310616.0,57.0466,57.1238,56.9307,56.9404,310616.0
2025-03-17 14:30:00,58.96,59.04,58.94,58.96,279165.0,56.9307,57.0079,56.9114,56.9307,279165.0
2025-03-17 15:00:00,58.96,59.01,58.84,58.85,383757.0,56.9307,56.979,56.8148,56.8245,383757.0
2025-03-17 15:30:00,58.85,58.93,58.69,58.92,1329487.0,56.8245,56.9017,56.67,56.8921,1329487.0
2025-03-18 09:30:00,58.9,59.25,58.83,59.0,606426.0,56.8728,57.2107,56.8052,56.9693,606426.0
2025-03-18 10:00:00,58.99,59.03,58.86,58.97,288129.0,56.9597,56.9983,56.8341,56.9404,288129.0
2025-03-18 10:30:00,58.97,59.09,58.86,58.98,388072.0,56.9404,57.0562,56.8341,56.95,388072.0
2025-03-18 11:00:00,58.99,59.12,58.87,58.88,302944.0,56.9597,57.0852,56.8438,56.8534,302944.0
2025-03-18 11:30:00,58.88,58.92,58.77,58.79,233464.0,56.8534,56.8921,56.7472,56.7665,233464.0
2025-03-18 12:00:00,58.79,58.89,58.72,58.89,236697.0,56.7665,56.8631,56.699,56.8631,236697.0
2025-03-18 12:30:00,58.9,58.96,58.84,58.84,236263.0,56.8728,56.9307,56.8148,56.8148,236263.0
2025-03-18 13:00:00,58.84,58.86,58.69,58.74,262702.0,56.8148,56.8341,56.67,56.7183,262702.0
2025-03-18 13:30:00,58.75,58.85,58.75,58.79,164267.0,56.7279,56.8245,56.7279,56.7665,164267.0
2025-03-18 14:00:00,58.8,58.81,58.72,58.76,266786.0,56.7762,56.7859,56.699,56.7376,266786.0
2025-03-18 14:30:00,58.76,58.83,58.66,58.68,295192.0,56.7376,56.8052,56.641,56.6603,295192.0
2025-03-18 15:00:00,58.68,58.7,58.56,58.61,370307.0,56.6603,56.6796,56.5445,56.5927,370307.0
2025-03-18 15:30:00,58.62,58.65,58.3,58.35,1231576.0,56.6024,56.6314,56.2934,56.3417,1231576.0
2025-03-19 09:30:00,58.28,58.4,58.0,58.09,740557.0,56.2741,56.39,56.0037,56.0906,740557.0
2025-03-19 10:00:00,58.08,58.09,57.85,57.94,423975.0,56.081,56.0906,55.8589,55.9458,423975.0
2025-03-19 10:30:00,57.95,58.01,57.81,57.83,275943.0,55.9555,56.0134,55.8203,55.8396,275943.0
2025-03-19 11:00:00,57.83,57.87,57.73,57.8,298102.0,55.8396,55.8782,55.743,55.8106,298102.0
2025-03-19 11:30:00,57.8,57.92,57.74,57.92,287872.0,55.8106,55.9265,55.7527,55.9265,287872.0
2025-03-19 12:00:00,57.92,58.07,57.89,58.01,242386.0,55.9265,56.0713,55.8975,56.0134,242386.0
2025-03-19 12:30:00,58.01,58.04,57.9,57.91,389214.0,56.0134,56.0424,55.9072,55.9168,389214.0
2025-03-19 13:00:00,57.92,57.94,57.86,57.86,195336.0,55.9265,55.9458,55.8686,55.8686,195336.0
2025-03-19 13:30:00,57.86,57.87,57.68,57.68,336368.0,55.8686,55.8782,55.6948,55.6948,336368.0
2025-03-19 14:00:00,57.69,57.81,57.64,57.68,326546.0,55.7044,55.8203,55.6561,55.6948,326546.0
2025-03-19 14:30:00,57.68,57.8,57.59,57.7,456163.0,55.6948,55.8106,55.6078,55.7141,456163.0
2025-03-19 15:00:00,57.71,57.84,57.67,57.83,464283.0,55.7237,55.8492,55.6851,55.8396,464283.0
2025-03-19 15:30:00,57.83,57.99,57.73,57.96,1145188.0,55.8396,55.9941,55.743,55.9651,1145188.0
2025-03-20 09:30:00,57.98,58.05,57.77,58.0,505722.0,55.9844,56.052,55.7817,56.0037,505722.0
2025-03-20 10:00:00,58.0,58.21,57.96,58.08,430285.0,56.0037,56.2065,55.9651,56.081,430285.0
2025-03-20 10:30:00,58.09,58.15,57.96,58.05,368615.0,56.0906,56.1486,55.9651,56.052,368615.0
2025-03-20 11:00:00,58.05,58.06,57.81,57.83,281663.0,56.052,56.0617,55.8203,55.8396,281663.0
2025-03-20 11:30:00,57.83,57.95,57.75,57.93,218099.0,55.8396,55.9555,55.7623,55.9361,218099.0
2025-03-20 12:00:00,57.92,57.99,57.88,57.98,189775.0,55.9265,55.9941,55.8879,55.9844,189775.0
2025-03-20 12:30:00,57.98,58.02,57.95,57.99,301870.0,55.9844,56.023,55.9555,55.9941,301870.0
2025-03-20 13:00:00,57.99,58.04,57.87,57.89,287880.0,55.9941,56.0424,55.8782,55.8975,287880.0
2025-03-20 13:30:00,57.89,57.94,57.84,57.88,250302.0,55.8975,55.9458,55.8492,55.8879,250302.0
2025-03-20 14:00:00,57.88,58.0,57.87,57.98,235160.0,55.8879,56.0037,55.8782,55.9844,235160.0
2025-03-20 14:30:00,57.97,58.08,57.95,58.04,232276.0,55.9748,56.081,55.9555,56.0424,232276.0
2025-03-20 15:00:00,58.05,58.05,57.96,58.0,291246.0,56.052,56.052,55.9651,56.0037,291246.0
2025-03-20 15:30:00,58.0,58.11,57.98,58.1,1014270.0,56.0037,56.11,55.9844,56.1003,1014270.0
2025-03-21 09:30:00,58.13,58.13,57.62,57.83,2046713.0,56.1293,56.1293,55.6368,55.8396,2046713.0
2025-03-21 10:00:00,57.83,57.85,57.63,57.75,526861.0,55.8396,55.8589,55.6465,55.7623,526861.0
2025-03-21 10:30:00,57.76,57.84,57.65,57.8,381627.0,55.772,55.8492,55.6658,55.8106,381627.0
2025-03-21 11:00:00,57.8,57.83,57.71,57.73,274631.0,55.8106,55.8396,55.7237,55.743,274631.0
2025-03-21 11:30:00,57.73,57.78,57.55,57.57,286982.0,55.743,55.7913,55.5692,55.5885,286982.0
2025-03-21 12:00:00,57.57,57.6,57.45,57.52,350384.0,55.5885,55.6175,55.4727,55.5403,350384.0
2025-03-21 12:30:00,57.53,57.6,57.45,57.59,351760.0,55.5499,55.6175,55.4727,55.6078,351760.0
2025-03-21 13:00:00,57.59,57.63,57.46,57.47,298856.0,55.6078,55.6465,55.4823,55.492,298856.0
2025-03-21 13:30:00,57.47,57.6,57.45,57.53,241864.0,55.492,55.6175,55.4727,55.5499,241864.0
2025-03-21 14:00:00,57.52,57.54,57.29,57.32,359714.0,55.5403,55.5596,55.3182,55.3471,359714.0
2025-03-21 14:30:00,57.32,57.34,57.1,57.11,552172.0,55.3471,55.3665,55.1347,55.1444,552172.0
2025-03-21 15:00:00,57.11,57.25,57.07,57.11,716152.0,55.1444,55.2795,55.1057,55.1444,716152.0
2025-03-21 15:30:00,57.1,57.6,57.07,57.57,2745366.0,55.1347,55.6175,55.1057,55.5885,2745366.0
2025-03-24 09:30:00,57.57,57.78,57.41,57.59,913864.0,55.5885,55.7913,55.434,55.6078,913864.0
2025-03-24 10:00:00,57.59,57.87,57.56,57.69,433088.0,55.6078,55.8782,55.5789,55.7044,433088.0
2025-03-24 10:30:00,57.69,57.79,57.53,57.76,411913.0,55.7044,55.801,55.5499,55.772,411913.0
2025-03-24 11:00:00,57.77,57.79,57.61,57.74,328428.0,55.7817,55.801,55.6272,55.7527,328428.0
2025-03-24 11:30:00,57.73,57.87,57.66,57.7,503102.0,55.743,55.8782,55.6754,55.7141,503102.0
2025-03-24 12:00:00,57.71,57.72,57.6,57.6,291302.0,55.7237,55.7334,55.6175,55.6175,291302.0
2025-03-24 12:30:00,57.6,57.64,57.46,57.55,320871.0,55.6175,55.6561,55.4823,55.5692,320871.0
2025-03-24 13:00:00,57.55,57.58,57.39,57.54,318745.0,55.5692,55.5982,55.4147,55.5596,318745.0
2025-03-24 13:30:00,57.55,57.66,57.55,57.65,225903.0,55.5692,55.6754,55.5692,55.6658,225903.0
2025-03-24 14:00:00,57.66,57.68,57.52,57.53,266987.0,55.6754,55.6948,55.5403,55.5499,266987.0
2025-03-24 14:30:00,57.53,57.64,57.5,57.59,260058.0,55.5499,55.6561,55.5209,55.6078,260058.0
2025-03-24 15:00:00,57.58,57.61,57.46,57.51,344695.0,55.5982,55.6272,55.4823,55.5306,344695.0
2025-03-24 15:30:00,57.51,57.72,57.48,57.62,1540749.0,55.5306,55.7334,55.5016,55.6368,1540749.0
2025-03-25 09:30:00,56.5,56.6,56.23,56.41,1014100.0,55.5366,55.6349,55.2712,55.4481,1014100.0
2025-03-25 10:00:00,56.41,56.51,56.33,56.46,861635.0,55.4481,55.5464,55.3695,55.4973,861635.0
2025-03-25 10:30:00,56.45,56.55,56.32,56.45,298613.0,55.4875,55.5858,55.3597,55.4875,298613.0
2025-03-25 11:00:00,56.46,56.55,56.37,56.4,395773.0,55.4973,55.5858,55.4088,55.4383,395773.0
2025-03-25 11:30:00,56.4,56.43,56.3,56.34,225312.0,55.4383,55.4678,55.34,55.3793,225312.0
2025-03-25 12:00:00,56.34,56.4,56.29,56.38,222215.0,55.3793,55.4383,55.3302,55.4187,222215.0
2025-03-25 12:30:00,56.38,56.51,56.33,56.46,430310.0,55.4187,55.5464,55.3695,55.4973,430310.0
2025-03-25 13:00:00,56.46,56.58,56.38,56.58,353012.0,55.4973,55.6152,55.4187,55.6152,353012.0
2025-03-25 13:30:00,56.58,56.75,56.57,56.67,411768.0,55.6152,55.7823,55.6054,55.7037,411768.0
2025-03-25 14:00:00,56.67,56.75,56.61,56.69,370106.0,55.7037,55.7823,55.6447,55.7234,370106.0
2025-03-25 14:30:00,56.69,56.79,56.64,56.66,322626.0,55.7234,55.8217,55.6742,55.6939,322626.0
2025-03-25 15:00:00,56.65,56.67,56.53,56.57,616130.0,55.6841,55.7037,55.5661,55.6054,616130.0
2025-03-25 15:30:00,56.57,56.76,56.48,56.72,1355022.0,55.6054,55.7922,55.517,55.7529,1355022.0
2025-03-26 09:30:00,56.68,57.35,56.68,57.32,663126.0,55.7135,56.3721,55.7135,56.3426,663126.0
2025-03-26 10:00:00,57.31,57.53,57.22,57.38,433484.0,56.3328,56.549,56.2443,56.4016,433484.0
2025-03-26 10:30:00,57.38,57.5,57.33,57.5,283830.0,56.4016,56.5196,56.3525,56.5196,283830.0
2025-03-26 11:00:00,57.5,57.64,57.42,57.46,418960.0,56.5196,56.6572,56.4409,56.4802,418960.0
2025-03-26 11:30:00,57.46,57.73,57.41,57.67,426994.0,56.4802,56.7456,56.4311,56.6867,426994.0
2025-03-26 12:00:00,57.67,57.75,57.61,57.65,393323.0,56.6867,56.7653,56.6277,56.667,393323.0
2025-03-26 12:30:00,57.66,57.74,57.59,57.72,306403.0,56.6768,56.7555,56.608,56.7358,306403.0
2025-03-26 13:00:00,57.73,57.78,57.67,57.78,332896.0,56.7456,56.7948,56.6867,56.7948,332896.0
2025-03-26 13:30:00,57.78,57.83,57.74,57.78,359686.0,56.7948,56.8439,56.7555,56.7948,359686.0
2025-03-26 14:00:00,57.78,57.84,57.71,57.74,342635.0,56.7948,56.8538,56.726,56.7555,342635.0
2025-03-26 14:30:00,57.73,57.83,57.66,57.69,330072.0,56.7456,56.8439,56.6768,56.7063,330072.0
2025-03-26 15:00:00,57.7,57.83,57.63,57.83,288981.0,56.7161,56.8439,56.6473,56.8439,288981.0
2025-03-26 15:30:00,57.84,57.93,57.69,57.73,1199339.0,56.8538,56.9422,56.7063,56.7456,1199339.0
2025-03-27 09:30:00,57.86,58.43,57.86,58.33,679404.0,56.8734,57.4337,56.8734,57.3354,679404.0
2025-03-27 10:00:00,58.32,58.48,58.24,58.24,466693.0,57.3256,57.4828,57.2469,57.2469,466693.0
2025-03-27 10:30:00,58.24,58.29,58.13,58.19,296388.0,57.2469,57.2961,57.1388,57.1978,296388.0
2025-03-27 11:00:00,58.19,58.28,58.14,58.17,265946.0,57.1978,57.2863,57.1486,57.1781,265946.0
2025-03-27 11:30:00,58.18,58.27,58.07,58.14,187383.0,57.188,57.2764,57.0798,57.1486,187383.0
2025-03-27 12:00:00,58.13,58.14,58.0,58.04,199795.0,57.1388,57.1486,57.011,57.0504,199795.0
2025-03-27 12:30:00,58.03,58.16,58.0,58.13,279629.0,57.0405,57.1683,57.011,57.1388,279629.0
2025-03-27 13:00:00,58.14,58.19,58.05,58.06,176186.0,57.1486,57.1978,57.0602,57.07,176186.0
2025-03-27 13:30:00,58.06,58.08,57.88,57.9,171298.0,57.07,57.0897,56.8931,56.9127,171298.0
2025-03-27 14:00:00,57.91,58.18,57.91,58.03,200694.0,56.9226,57.188,56.9226,57.0405,200694.0
2025-03-27 14:30:00,58.04,58.19,58.03,58.11,536410.0,57.0504,57.1978,57.0405,57.1192,536410.0
2025-03-27 15:00:00,58.11,58.43,58.1,58.37,636282.0,57.1192,57.4337,57.1093,57.3747,636282.0
2025-03-27 15:30:00,58.37,58.42,58.21,58.3,1724353.0,57.3747,57.4239,57.2175,57.3059,1724353.0
2025-03-28 09:30:00,58.5,58.56,58.09,58.19,573764.0,57.5025,57.5615,57.0995,57.1978,573764.0
2025-03-28 10:00:00,58.18,58.44,58.1,58.37,359331.0,57.188,57.4435,57.1093,57.3747,359331.0
2025-03-28 10:30:00,58.37,58.42,58.25,58.4,336571.0,57.3747,57.4239,57.2568,57.4042,336571.0
2025-03-28 11:00:00,58.39,58.51,58.32,58.35,364506.0,57.3944,57.5123,57.3256,57.3551,364506.0
2025-03-28 11:30:00,58.35,58.38,58.17,58.18,349947.0,57.3551,57.3846,57.1781,57.188,349947.0
2025-03-28 12:00:00,58.18,58.25,58.09,58.12,234080.0,57.188,57.2568,57.0995,57.129,234080.0
2025-03-28 12:30:00,58.13,58.18,58.02,58.08,257873.0,57.1388,57.188,57.0307,57.0897,257873.0
2025-03-28 13:00:00,58.08,58.09,57.91,57.96,538006.0,57.0897,57.0995,56.9226,56.9717,538006.0
2025-03-28 13:30:00,57.97,58.13,57.91,58.12,969674.0,56.9815,57.1388,56.9226,57.129,969674.0
2025-03-28 14:00:00,58.13,58.17,57.76,57.86,924918.0,57.1388,57.1781,56.7751,56.8734,924918.0
2025-03-28 14:30:00,57.86,58.01,57.83,58.0,339418.0,56.8734,57.0209,56.8439,57.011,339418.0
2025-03-28 15:00:00,58.0,58.34,57.97,58.3,481083.0,57.011,57.3452,56.9815,57.3059,481083.0
2025-03-28 15:30:00,58.3,58.32,57.94,57.98,2127730.0,57.3059,57.3256,56.9521,56.9914,2127730.0
2025-03-31 09:30:00,58.45,59.78,58.45,59.48,2032135.0,57.4534,58.7607,57.4534,58.4658,2032135.0
2025-03-31 10:00:00,59.48,59.62,59.23,59.53,981588.0,58.4658,58.6034,58.2201,58.5149,981588.0
2025-03-31 10:30:00,59.52,59.76,59.47,59.68,805543.0,58.5051,58.741,58.456,58.6624,805543.0
2025-03-31 11:00:00,59.68,59.89,59.5,59.6,649383.0,58.6624,58.8688,58.4855,58.5838,649383.0
2025-03-31 11:30:00,59.6,59.67,59.45,59.52,836195.0,58.5838,58.6526,58.4363,58.5051,836195.0
2025-03-31 12:00:00,59.52,59.68,59.46,59.48,438386.0,58.5051,58.6624,58.4461,58.4658,438386.0
2025-03-31 12:30:00,59.48,59.5,59.32,59.36,617997.0,58.4658,58.4855,58.3085,58.3478,617997.0
2025-03-31 13:00:00,59.36,59.48,59.23,59.32,709149.0,58.3478,58.4658,58.2201,58.3085,709149.0
2025-03-31 13:30:00,59.32,59.41,59.23,59.35,327851.0,58.3085,58.397,58.2201,58.338,327851.0
2025-03-31 14:00:00,59.35,59.63,59.32,59.63,616119.0,58.338,58.6132,58.3085,58.6132,616119.0
2025-03-31 14:30:00,59.64,59.7,59.52,59.69,434152.0,58.6231,58.682,58.5051,58.6722,434152.0
2025-03-31 15:00:00,59.69,59.88,59.68,59.83,619099.0,58.6722,58.859,58.6624,58.8098,619099.0
2025-03-31 15:30:00,59.83,60.18,59.82,60.04,2442288.0,58.8098,59.1539,58.8,59.0162,2442288.0
2025-04-01 09:30:00,59.91,60.1,59.51,59.52,784731.0,58.8885,59.0752,58.4953,58.5051,784731.0
2025-04-01 10:00:00,59.53,59.76,59.42,59.53,566765.0,58.5149,58.741,58.4068,58.5149,566765.0
2025-04-01 10:30:00,59.54,59.6,59.34,59.4,583998.0,58.5248,58.5838,58.3282,58.3872,583998.0
2025-04-01 11:00:00,59.39,59.46,59.26,59.3,631918.0,58.3773,58.4461,58.2495,58.2889,631918.0
2025-04-01 11:30:00,59.3,59.37,59.25,59.34,326892.0,58.2889,58.3577,58.2397,58.3282,326892.0
2025-04-01 12:00:00,59.34,59.48,59.29,59.34,430407.0,58.3282,58.4658,58.279,58.3282,430407.0
2025-04-01 12:30:00,59.34,59.36,59.19,59.25,322583.0,58.3282,58.3478,58.1807,58.2397,322583.0
2025-04-01 13:00:00,59.24,59.28,59.12,59.15,188450.0,58.2299,58.2692,58.1119,58.1414,188450.0
2025-04-01 13:30:00,59.15,59.15,59.05,59.08,186397.0,58.1414,58.1414,58.0431,58.0726,186397.0
2025-04-01 14:00:00,59.09,59.1,58.85,58.86,787941.0,58.0824,58.0923,57.8465,57.8564,787941.0
2025-04-01 14:30:00,58.85,58.86,58.5,58.67,1005537.0,57.8465,57.8564,57.5025,57.6696,1005537.0
2025-04-01 15:00:00,58.67,58.9,58.65,58.8,665678.0,57.6696,57.8957,57.6499,57.7974,665678.0
2025-04-01 15:30:00,58.81,59.02,58.78,58.79,2349210.0,57.8072,58.0136,57.7777,57.7876,2349210.0
2025-04-02 09:30:00,58.78,58.92,57.72,57.97,1604325.0,57.7777,57.9153,56.7358,56.9815,1604325.0
2025-04-02 10:00:00,58.0,58.07,57.56,57.66,1773753.0,57.011,57.0798,56.5785,56.6768,1773753.0
2025-04-02 10:30:00,57.67,57.77,57.34,57.5,1773917.0,56.6867,56.785,56.3623,56.5196,1773917.0
2025-04-02 11:00:00,57.48,57.55,56.96,57.15,804676.0,56.4999,56.5687,55.9888,56.1755,804676.0
2025-04-02 11:30:00,57.15,57.21,56.45,56.53,1009701.0,56.1755,56.2345,55.4875,55.5661,1009701.0
2025-04-02 12:00:00,56.53,56.84,56.12,56.18,913981.0,55.5661,55.8708,55.1631,55.2221,913981.0
2025-04-02 12:30:00,56.18,56.3,56.1,56.24,616022.0,55.2221,55.34,55.1434,55.281,616022.0
2025-04-02 13:00:00,56.23,56.26,55.71,55.89,817675.0,55.2712,55.3007,54.7601,54.937,817675.0
2025-04-02 13:30:00,55.89,56.27,55.87,56.16,905554.0,54.937,55.3105,54.9174,55.2024,905554.0
2025-04-02 14:00:00,56.15,56.38,56.13,56.28,619288.0,55.1926,55.4187,55.1729,55.3204,619288.0
2025-04-02 14:30:00,56.27,56.39,56.14,56.3,572519.0,55.3105,55.4285,55.1827,55.34,572519.0
2025-04-02 15:00:00,56.3,56.76,56.28,56.67,794565.0,55.34,55.7922,55.3204,55.7037,794565.0
2025-04-02 15:30:00,56.67,57.23,56.6,57.1,1808080.0,55.7037,56.2542,55.6349,56.1264,1808080.0
2025-04-03 09:30:00,57.99,58.63,57.95,58.13,1501353.0,57.0012,57.6303,56.9619,57.1388,1501353.0
2025-04-03 10:00:00,58.12,58.59,57.77,58.55,926885.0,57.129,57.591,56.785,57.5517,926885.0
2025-04-03 10:30:00,58.54,59.15,58.48,58.98,1079689.0,57.5418,58.1414,57.4828,57.9743,1079689.0
2025-04-03 11:00:00,58.97,59.24,58.92,59.01,997158.0,57.9645,58.2299,57.9153,58.0038,997158.0
2025-04-03 11:30:00,59.0,59.01,58.54,58.63,627881.0,57.994,58.0038,57.5418,57.6303,627881.0
2025-04-03 12:00:00,58.62,58.71,58.43,58.57,412231.0,57.6205,57.7089,57.4337,57.5713,412231.0
2025-04-03 12:30:00,58.57,58.58,58.14,58.18,354499.0,57.5713,57.5811,57.1486,57.188,354499.0
2025-04-03 13:00:00,58.18,58.18,57.92,57.98,705340.0,57.188,57.188,56.9324,56.9914,705340.0
2025-04-03 13:30:00,57.98,58.23,57.94,58.2,517922.0,56.9914,57.2371,56.9521,57.2076,517922.0
2025-04-03 14:00:00,58.21,58.43,58.21,58.3,456579.0,57.2175,57.4337,57.2175,57.3059,456579.0
2025-04-03 14:30:00,58.3,58.3,57.98,58.02,522282.0,57.3059,57.3059,56.9914,57.0307,522282.0
2025-04-03 15:00:00,58.03,58.1,57.85,57.93,545451.0,57.0405,57.1093,56.8636,56.9422,545451.0
2025-04-03 15:30:00,57.94,58.01,57.78,57.8,1837664.0,56.9521,57.0209,56.7948,56.8144,1837664.0
2025-04-04 09:30:00,57.65,58.83,57.51,58.23,1671384.0,56.667,57.8269,56.5294,57.2371,1671384.0
2025-04-04 10:00:00,58.22,58.34,57.56,57.81,1074532.0,57.2273,57.3452,56.5785,56.8243,1074532.0
2025-04-04 10:30:00,57.8,58.07,57.63,57.67,877228.0,56.8144,57.0798,56.6473,56.6867,877228.0
2025-04-04 11:00:00,57.66,57.76,56.68,56.73,989286.0,56.6768,56.7751,55.7135,55.7627,989286.0
2025-04-04 11:30:00,56.73,57.16,56.71,56.9,617362.0,55.7627,56.1854,55.743,55.9298,617362.0
2025-04-04 12:00:00,56.92,56.97,56.43,56.45,554227.0,55.9494,55.9986,55.4678,55.4875,554227.0
2025-04-04 12:30:00,56.47,56.7,56.34,56.58,627037.0,55.5071,55.7332,55.3793,55.6152,627037.0
2025-04-04 13:00:00,56.58,56.68,56.29,56.6,489955.0,55.6152,55.7135,55.3302,55.6349,489955.0
2025-04-04 13:30:00,56.59,56.82,56.43,56.52,367962.0,55.6251,55.8512,55.4678,55.5563,367962.0
2025-04-04 14:00:00,56.53,56.62,56.34,56.38,476011.0,55.5661,55.6546,55.3793,55.4187,476011.0
2025-04-04 14:30:00,56.36,56.36,55.81,56.09,797576.0,55.399,55.399,54.8584,55.1336,797576.0
2025-04-04 15:00:00,56.09,56.4,56.03,56.22,618816.0,55.1336,55.4383,55.0746,55.2614,618816.0
2025-04-04 15:30:00,56.21,56.54,56.0,56.08,1898744.0,55.2516,55.5759,55.0451,55.1238,1898744.0
2025-04-07 09:30:00,53.0,54.75,52.82,54.63,2540603.0,52.0963,53.8164,51.9194,53.6985,2540603.0
2025-04-07 10:00:00,54.63,55.97,54.28,55.25,1151729.0,53.6985,55.0156,53.3545,54.3079,1151729.0
2025-04-07 10:30:00,55.24,55.7,54.94,55.62,792615.0,54.2981,54.7503,54.0032,54.6716,792615.0
2025-04-07 11:00:00,55.6,55.89,54.93,54.94,582545.0,54.652,54.937,53.9934,54.0032,582545.0
2025-04-07 11:30:00,54.95,55.75,54.94,55.44,515936.0,54.013,54.7994,54.0032,54.4947,515936.0
2025-04-07 12:00:00,55.42,55.6,55.17,55.4,362007.0,54.475,54.652,54.2293,54.4554,362007.0
2025-04-07 12:30:00,55.38,55.44,55.03,55.09,371504.0,54.4357,54.4947,54.0917,54.1507,371504.0
2025-04-07 13:00:00,55.09,55.94,55.08,55.89,686046.0,54.1507,54.9862,54.1408,54.937,686046.0
2025-04-07 13:30:00,55.88,55.95,55.56,55.8,600612.0,54.9272,54.996,54.6126,54.8485,600612.0
2025-04-07 14:00:00,55.8,56.13,55.77,56.1,600047.0,54.8485,55.1729,54.8191,55.1434,600047.0
2025-04-07 14:30:00,56.11,56.17,55.71,55.88,437292.0,55.1533,55.2122,54.7601,54.9272,437292.0
2025-04-07 15:00:00,55.88,55.97,55.56,55.65,675261.0,54.9272,55.0156,54.6126,54.7011,675261.0
2025-04-07 15:30:00,55.65,55.98,55.57,55.68,1953604.0,54.7011,55.0255,54.6225,54.7306,1953604.0
2025-04-08 09:30:00,56.44,56.97,56.27,56.84,838967.0,55.4776,55.9986,55.3105,55.8708,838967.0
2025-04-08 10:00:00,56.84,56.96,56.47,56.48,586302.0,55.8708,55.9888,55.5071,55.517,586302.0
2025-04-08 10:30:00,56.46,56.61,56.32,56.35,404871.0,55.4973,55.6447,55.3597,55.3892,404871.0
2025-04-08 11:00:00,56.35,56.61,56.21,56.29,414832.0,55.3892,55.6447,55.2516,55.3302,414832.0
2025-04-08 11:30:00,56.27,56.43,56.11,56.32,340231.0,55.3105,55.4678,55.1533,55.3597,340231.0
2025-04-08 12:00:00,56.31,56.57,56.27,56.56,623221.0,55.3498,55.6054,55.3105,55.5956,623221.0
2025-04-08 12:30:00,56.57,56.62,56.22,56.29,601926.0,55.6054,55.6546,55.2614,55.3302,601926.0
2025-04-08 13:00:00,56.27,56.33,55.72,55.75,642688.0,55.3105,55.3695,54.7699,54.7994,642688.0
2025-04-08 13:30:00,55.75,56.05,55.52,56.02,518454.0,54.7994,55.0943,54.5733,55.0648,518454.0
2025-04-08 14:00:00,56.02,56.02,55.71,55.78,449614.0,55.0648,55.0648,54.7601,54.8289,449614.0
2025-04-08 14:30:00,55.79,56.0,55.67,55.82,422864.0,54.8387,55.0451,54.7208,54.8682,422864.0
2025-04-08 15:00:00,55.82,55.96,55.63,55.84,583702.0,54.8682,55.0058,54.6814,54.8879,583702.0
2025-04-08 15:30:00,55.85,55.86,55.07,55.55,1410140.0,54.8977,54.9075,54.131,54.6028,1410140.0
2025-04-09 09:30:00,55.01,56.02,55.01,55.98,1443293.0,54.072,55.0648,54.072,55.0255,1443293.0
2025-04-09 10:00:00,55.98,56.11,55.14,55.47,615085.0,55.0255,55.1533,54.1998,54.5242,615085.0
2025-04-09 10:30:00,55.45,55.46,54.94,54.98,514660.0,54.5045,54.5143,54.0032,54.0425,514660.0
2025-04-09 11:00:00,54.97,55.53,54.96,55.45,424905.0,54.0327,54.5831,54.0229,54.5045,424905.0
2025-04-09 11:30:00,55.46,55.57,55.2,55.22,379352.0,54.5143,54.6225,54.2588,54.2784,379352.0
2025-04-09 12:00:00,55.22,55.66,55.13,55.59,327468.0,54.2784,54.7109,54.19,54.6421,327468.0
2025-04-09 12:30:00,55.59,55.83,55.53,55.73,248147.0,54.6421,54.878,54.5831,54.7797,248147.0
2025-04-09 13:00:00,55.73,57.08,55.35,56.66,1390931.0,54.7797,56.1067,54.4062,55.6939,1390931.0
2025-04-09 13:30:00,56.67,57.15,56.44,56.98,1275869.0,55.7037,56.1755,55.4776,56.0084,1275869.0
2025-04-09 14:00:00,56.99,57.11,56.25,56.53,731929.0,56.0183,56.1362,55.2909,55.5661,731929.0
2025-04-09 14:30:00,56.52,56.59,55.93,55.97,869680.0,55.5563,55.6251,54.9763,55.0156,869680.0
2025-04-09 15:00:00,55.96,56.43,55.93,56.19,649340.0,55.0058,55.4678,54.9763,55.2319,649340.0
2025-04-09 15:30:00,56.19,56.49,55.84,56.34,1801616.0,55.2319,55.5268,54.8879,55.3793,1801616.0
2025-04-10 09:30:00,56.53,56.61,56.1,56.4,968444.0,55.5661,55.6447,55.1434,55.4383,968444.0
2025-04-10 10:00:00,56.4,56.45,56.01,56.01,567076.0,55.4383,55.4875,55.055,55.055,567076.0
2025-04-10 10:30:00,56.02,56.37,55.99,56.04,543053.0,55.0648,55.4088,55.0353,55.0845,543053.0
2025-04-10 11:00:00,56.04,56.2,56.02,56.2,348324.0,55.0845,55.2417,55.0648,55.2417,348324.0
2025-04-10 11:30:00,56.2,56.25,55.94,55.98,329565.0,55.2417,55.2909,54.9862,55.0255,329565.0
2025-04-10 12:00:00,55.98,56.02,55.51,55.68,360969.0,55.0255,55.0648,54.5635,54.7306,360969.0
2025-04-10 12:30:00,55.68,56.3,55.66,56.1,369691.0,54.7306,55.34,54.7109,55.1434,369691.0
2025-04-10 13:00:00,56.09,56.44,55.67,56.23,489536.0,55.1336,55.4776,54.7208,55.2712,489536.0
2025-04-10 13:30:00,56.22,56.72,56.1,56.42,1258332.0,55.2614,55.7529,55.1434,55.458,1258332.0
2025-04-10 14:00:00,56.43,56.65,56.21,56.58,1118801.0,55.4678,55.6841,55.2516,55.6152,1118801.0
2025-04-10 14:30:00,56.59,56.76,56.38,56.57,609588.0,55.6251,55.7922,55.4187,55.6054,609588.0
2025-04-10 15:00:00,56.55,56.77,56.35,56.35,543063.0,55.5858,55.802,55.3892,55.3892,543063.0
2025-04-10 15:30:00,56.36,56.68,55.97,56.37,1436023.0,55.399,55.7135,55.0156,55.4088,1436023.0
2025-04-11 09:30:00,56.56,56.73,55.97,56.47,1066603.0,55.5956,55.7627,55.0156,55.5071,1066603.0
2025-04-11 10:00:00,56.46,56.85,56.14,56.17,388032.0,55.4973,55.8806,55.1827,55.2122,388032.0
2025-04-11 10:30:00,56.18,56.54,56.16,56.28,345817.0,55.2221,55.5759,55.2024,55.3204,345817.0
2025-04-11 11:00:00,56.27,56.46,55.92,56.05,316600.0,55.3105,55.4973,54.9665,55.0943,316600.0
2025-04-11 11:30:00,56.03,56.47,56.01,56.41,256817.0,55.0746,55.5071,55.055,55.4481,256817.0
2025-04-11 12:00:00,56.41,56.56,56.39,56.46,385885.0,55.4481,55.5956,55.4285,55.4973,385885.0
2025-04-11 12:30:00,56.47,56.69,56.47,56.65,328880.0,55.5071,55.7234,55.5071,55.6841,328880.0
2025-04-11 13:00:00,56.65,56.77,56.52,56.55,279441.0,55.6841,55.802,55.5563,55.5858,279441.0
2025-04-11 13:30:00,56.55,56.94,56.53,56.83,419171.0,55.5858,55.9691,55.5661,55.861,419171.0
2025-04-11 14:00:00,56.82,56.86,56.57,56.64,739422.0,55.8512,55.8905,55.6054,55.6742,739422.0
2025-04-11 14:30:00,56.65,56.77,56.64,56.69,219431.0,55.6841,55.802,55.6742,55.7234,219431.0
2025-04-11 15:00:00,56.69,56.86,56.67,56.81,263792.0,55.7234,55.8905,55.7037,55.8413,263792.0
2025-04-11 15:30:00,56.81,56.86,56.61,56.65,1474116.0,55.8413,55.8905,55.6447,55.6841,1474116.0
2025-04-14 09:30:00,56.79,57.15,56.43,56.96,627509.0,55.8217,56.1755,55.4678,55.9888,627509.0
2025-04-14 10:00:00,56.95,56.98,56.68,56.89,400868.0,55.9789,56.0084,55.7135,55.92,400868.0
2025-04-14 10:30:00,56.91,57.07,56.86,57.01,408317.0,55.9396,56.0969,55.8905,56.0379,408317.0
2025-04-14 11:00:00,57.0,57.09,56.82,56.89,389978.0,56.0281,56.1165,55.8512,55.92,389978.0
2025-04-14 11:30:00,56.88,57.01,56.84,56.88,363923.0,55.9101,56.0379,55.8708,55.9101,363923.0
2025-04-14 12:00:00,56.87,57.06,56.87,57.04,494333.0,55.9003,56.0871,55.9003,56.0674,494333.0
2025-04-14 12:30:00,57.03,57.21,57.01,57.11,364251.0,56.0576,56.2345,56.0379,56.1362,364251.0
2025-04-14 13:00:00,57.1,57.22,57.03,57.16,424422.0,56.1264,56.2443,56.0576,56.1854,424422.0
2025-04-14 13:30:00,57.16,57.31,57.09,57.27,397744.0,56.1854,56.3328,56.1165,56.2935,397744.0
2025-04-14 14:00:00,57.27,57.46,57.25,57.38,423068.0,56.2935,56.4802,56.2738,56.4016,423068.0
2025-04-14 14:30:00,57.38,57.42,57.34,57.38,269924.0,56.4016,56.4409,56.3623,56.4016,269924.0
2025-04-14 15:00:00,57.38,57.42,57.31,57.34,359834.0,56.4016,56.4409,56.3328,56.3623,359834.0
2025-04-14 15:30:00,57.34,57.51,57.09,57.13,1470466.0,56.3623,56.5294,56.1165,56.1559,1470466.0
2025-04-15 09:30:00,57.65,57.73,57.17,57.67,432295.0,56.667,56.7456,56.1952,56.6867,432295.0
2025-04-15 10:00:00,57.67,57.82,57.6,57.78,390149.0,56.6867,56.8341,56.6179,56.7948,390149.0
2025-04-15 10:30:00,57.79,57.9,57.76,57.77,285420.0,56.8046,56.9127,56.7751,56.785,285420.0
2025-04-15 11:00:00,57.76,57.81,57.59,57.61,241569.0,56.7751,56.8243,56.608,56.6277,241569.0
2025-04-15 11:30:00,57.61,57.82,57.56,57.81,273425.0,56.6277,56.8341,56.5785,56.8243,273425.0
2025-04-15 12:00:00,57.8,57.82,57.67,57.75,235647.0,56.8144,56.8341,56.6867,56.7653,235647.0
2025-04-15 12:30:00,57.74,57.78,57.66,57.75,197987.0,56.7555,56.7948,56.6768,56.7653,197987.0
2025-04-15 13:00:00,57.75,57.83,57.64,57.64,216708.0,56.7653,56.8439,56.6572,56.6572,216708.0
2025-04-15 13:30:00,57.65,57.7,57.58,57.61,166443.0,56.667,56.7161,56.5982,56.6277,166443.0
2025-04-15 14:00:00,57.61,57.64,57.56,57.59,147669.0,56.6277,56.6572,56.5785,56.608,147669.0
2025-04-15 14:30:00,57.59,57.64,57.56,57.61,201971.0,56.608,56.6572,56.5785,56.6277,201971.0
2025-04-15 15:00:00,57.61,57.79,57.59,57.71,274150.0,56.6277,56.8046,56.608,56.726,274150.0
2025-04-15 15:30:00,57.71,57.73,57.49,57.51,930890.0,56.726,56.7456,56.5097,56.5294,930890.0
2025-04-16 09:30:00,57.99,58.19,57.75,58.1,695070.0,57.0012,57.1978,56.7653,57.1093,695070.0
2025-04-16 10:00:00,58.09,58.1,57.74,57.89,354764.0,57.0995,57.1093,56.7555,56.9029,354764.0
2025-04-16 10:30:00,57.9,58.0,57.88,57.98,312970.0,56.9127,57.011,56.8931,56.9914,312970.0
2025-04-16 11:00:00,57.98,58.15,57.96,58.13,588383.0,56.9914,57.1585,56.9717,57.1388,588383.0
2025-04-16 11:30:00,58.13,58.13,57.99,58.0,622297.0,57.1388,57.1388,57.0012,57.011,622297.0
2025-04-16 12:00:00,58.0,58.03,57.86,58.0,614115.0,57.011,57.0405,56.8734,57.011,614115.0
2025-04-16 12:30:00,58.01,58.05,57.93,57.94,224451.0,57.0209,57.0602,56.9422,56.9521,224451.0
2025-04-16 13:00:00,57.93,57.94,57.83,57.84,130080.0,56.9422,56.9521,56.8439,56.8538,130080.0
2025-04-16 13:30:00,57.84,57.85,57.49,57.49,362634.0,56.8538,56.8636,56.5097,56.5097,362634.0
2025-04-16 14:00:00,57.5,57.86,57.48,57.68,433313.0,56.5196,56.8734,56.4999,56.6965,433313.0
2025-04-16 14:30:00,57.67,57.68,57.5,57.55,208862.0,56.6867,56.6965,56.5196,56.5687,208862.0
2025-04-16 15:00:00,57.56,57.56,57.24,57.27,259682.0,56.5785,56.5785,56.264,56.2935,259682.0
2025-04-16 15:30:00,57.27,57.36,57.06,57.26,933237.0,56.2935,56.3819,56.0871,56.2837,933237.0
2025-04-17 09:30:00,57.48,58.21,57.44,58.2,849930.0,56.4999,57.2175,56.4606,57.2076,849930.0
2025-04-17 10:00:00,58.2,58.29,58.1,58.16,360337.0,57.2076,57.2961,57.1093,57.1683,360337.0
2025-04-17 10:30:00,58.16,58.25,57.97,58.13,560189.0,57.1683,57.2568,56.9815,57.1388,560189.0
2025-04-17 11:00:00,58.12,58.35,58.11,58.19,372149.0,57.129,57.3551,57.1192,57.1978,372149.0
2025-04-17 11:30:00,58.18,58.4,58.17,58.4,279607.0,57.188,57.4042,57.1781,57.4042,279607.0
2025-04-17 12:00:00,58.4,58.48,58.28,58.38,878214.0,57.4042,57.4828,57.2863,57.3846,878214.0
2025-04-17 12:30:00,58.38,58.45,58.28,58.42,205217.0,57.3846,57.4534,57.2863,57.4239,205217.0
2025-04-17 13:00:00,58.42,58.42,58.31,58.34,207093.0,57.4239,57.4239,57.3157,57.3452,207093.0
2025-04-17 13:30:00,58.34,58.41,58.26,58.4,204411.0,57.3452,57.414,57.2666,57.4042,204411.0
2025-04-17 14:00:00,58.4,58.51,58.36,58.43,377624.0,57.4042,57.5123,57.3649,57.4337,377624.0
2025-04-17 14:30:00,58.43,58.52,58.35,58.37,231076.0,57.4337,57.5222,57.3551,57.3747,231076.0
2025-04-17 15:00:00,58.37,58.38,58.23,58.3,426745.0,57.3747,57.3846,57.2371,57.3059,426745.0
2025-04-17 15:30:00,58.3,58.43,58.11,58.14,913631.0,57.3059,57.4337,57.1192,57.1486,913631.0
2025-04-21 09:30:00,58.3,58.45,58.13,58.3,353429.0,57.3059,57.4534,57.1388,57.3059,353429.0
2025-04-21 10:00:00,58.29,58.31,58.04,58.09,335896.0,57.2961,57.3157,57.0504,57.0995,335896.0
2025-04-21 10:30:00,58.09,58.13,57.82,57.82,268598.0,57.0995,57.1388,56.8341,56.8341,268598.0
2025-04-21 11:00:00,57.82,57.86,57.63,57.73,223076.0,56.8341,56.8734,56.6473,56.7456,223076.0
2025-04-21 11:30:00,57.72,57.72,57.56,57.57,135106.0,56.7358,56.7358,56.5785,56.5884,135106.0
2025-04-21 12:00:00,57.58,57.63,57.51,57.58,249247.0,56.5982,56.6473,56.5294,56.5982,249247.0
2025-04-21 12:30:00,57.59,57.64,57.44,57.49,214681.0,56.608,56.6572,56.4606,56.5097,214681.0
2025-04-21 13:00:00,57.5,57.5,57.24,57.28,300225.0,56.5196,56.5196,56.264,56.3033,300225.0
2025-04-21 13:30:00,57.28,57.32,57.09,57.1,224183.0,56.3033,56.3426,56.1165,56.1264,224183.0
2025-04-21 14:00:00,57.1,57.28,57.02,57.27,273782.0,56.1264,56.3033,56.0477,56.2935,273782.0
2025-04-21 14:30:00,57.27,57.4,57.25,57.36,399229.0,56.2935,56.4213,56.2738,56.3819,399229.0
2025-04-21 15:00:00,57.36,57.5,57.33,57.42,340222.0,56.3819,56.5196,56.3525,56.4409,340222.0
2025-04-21 15:30:00,57.43,57.71,57.38,57.62,963242.0,56.4508,56.726,56.4016,56.6375,963242.0
2025-04-22 09:30:00,57.8,58.08,57.78,57.95,361029.0,56.8144,57.0897,56.7948,56.9619,361029.0
2025-04-22 10:00:00,57.95,58.34,57.94,58.33,304667.0,56.9619,57.3452,56.9521,57.3354,304667.0
2025-04-22 10:30:00,58.33,58.6,58.28,58.56,336872.0,57.3354,57.6008,57.2863,57.5615,336872.0
2025-04-22 11:00:00,58.55,58.6,58.42,58.57,228566.0,57.5517,57.6008,57.4239,57.5713,228566.0
2025-04-22 11:30:00,58.57,58.77,58.55,58.76,267527.0,57.5713,57.7679,57.5517,57.7581,267527.0
2025-04-22 12:00:00,58.77,58.89,58.51,58.52,421242.0,57.7679,57.8859,57.5123,57.5222,421242.0
2025-04-22 12:30:00,58.52,58.76,58.51,58.66,448658.0,57.5222,57.7581,57.5123,57.6598,448658.0
2025-04-22 13:00:00,58.65,58.77,58.53,58.53,613487.0,57.6499,57.7679,57.532,57.532,613487.0
2025-04-22 13:30:00,58.54,58.55,58.23,58.26,303897.0,57.5418,57.5517,57.2371,57.2666,303897.0
2025-04-22 14:00:00,58.25,58.6,58.21,58.58,262698.0,57.2568,57.6008,57.2175,57.5811,262698.0
2025-04-22 14:30:00,58.58,58.73,58.57,58.68,286705.0,57.5811,57.7286,57.5713,57.6794,286705.0
2025-04-22 15:00:00,58.68,58.93,58.65,58.89,623767.0,57.6794,57.9252,57.6499,57.8859,623767.0
2025-04-22 15:30:00,58.89,59.0,58.79,58.8,1287384.0,57.8859,57.994,57.7876,57.7974,1287384.0
2025-04-23 09:30:00,58.53,58.93,58.31,58.6,868328.0,57.532,57.9252,57.3157,57.6008,868328.0
2025-04-23 10:00:00,58.61,58.8,58.42,58.74,443245.0,57.6106,57.7974,57.4239,57.7384,443245.0
2025-04-23 10:30:00,58.76,58.81,58.22,58.3,425981.0,57.7581,57.8072,57.2273,57.3059,425981.0
2025-04-23 11:00:00,58.28,58.35,57.97,58.13,476410.0,57.2863,57.3551,56.9815,57.1388,476410.0
2025-04-23 11:30:00,58.12,58.29,58.03,58.25,250438.0,57.129,57.2961,57.0405,57.2568,250438.0
2025-04-23 12:00:00,58.25,58.29,58.01,58.12,150084.0,57.2568,57.2961,57.0209,57.129,150084.0
2025-04-23 12:30:00,58.12,58.2,58.03,58.13,168013.0,57.129,57.2076,57.0405,57.1388,168013.0
2025-04-23 13:00:00,58.12,58.25,58.04,58.2,168526.0,57.129,57.2568,57.0504,57.2076,168526.0
2025-04-23 13:30:00,58.21,58.22,58.05,58.18,181344.0,57.2175,57.2273,57.0602,57.188,181344.0
2025-04-23 14:00:00,58.18,58.22,57.95,57.97,169864.0,57.188,57.2273,56.9619,56.9815,169864.0
2025-04-23 14:30:00,57.98,58.14,57.95,58.04,194953.0,56.9914,57.1486,56.9619,57.0504,194953.0
2025-04-23 15:00:00,58.04,58.38,57.96,58.34,403647.0,57.0504,57.3846,56.9717,57.3452,403647.0
2025-04-23 15:30:00,58.35,58.78,58.31,58.56,1298331.0,57.3551,57.7777,57.3157,57.5615,1298331.0
2025-04-24 09:30:00,58.49,58.56,58.28,58.32,353770.0,57.4927,57.5615,57.2863,57.3256,353770.0
2025-04-24 10:00:00,58.34,58.68,58.23,58.66,276111.0,57.3452,57.6794,57.2371,57.6598,276111.0
2025-04-24 10:30:00,58.65,58.72,58.58,58.66,175769.0,57.6499,57.7188,57.5811,57.6598,175769.0
2025-04-24 11:00:00,58.66,58.78,58.56,58.58,198924.0,57.6598,57.7777,57.5615,57.5811,198924.0
2025-04-24 11:30:00,58.58,58.63,58.53,58.54,211763.0,57.5811,57.6303,57.532,57.5418,211763.0
2025-04-24 12:00:00,58.54,58.78,58.5,58.71,183087.0,57.5418,57.7777,57.5025,57.7089,183087.0
2025-04-24 12:30:00,58.71,58.75,58.65,58.69,127697.0,57.7089,57.7482,57.6499,57.6893,127697.0
2025-04-24 13:00:00,58.69,58.7,58.51,58.52,134595.0,57.6893,57.6991,57.5123,57.5222,134595.0
2025-04-24 13:30:00,58.52,58.7,58.51,58.63,164833.0,57.5222,57.6991,57.5123,57.6303,164833.0
2025-04-24 14:00:00,58.64,58.74,58.61,58.72,194038.0,57.6401,57.7384,57.6106,57.7188,194038.0
2025-04-24 14:30:00,58.71,58.78,58.65,58.67,240801.0,57.7089,57.7777,57.6499,57.6696,240801.0
2025-04-24 15:00:00,58.66,58.69,58.54,58.65,226875.0,57.6598,57.6893,57.5418,57.6499,226875.0
2025-04-24 15:30:00,58.65,58.77,58.63,58.68,706582.0,57.6499,57.7679,57.6303,57.6794,706582.0
2025-04-25 09:30:00,58.75,58.93,58.16,58.19,441880.0,57.7482,57.9252,57.1683,57.1978,441880.0
2025-04-25 10:00:00,58.2,58.4,58.03,58.14,403804.0,57.2076,57.4042,57.0405,57.1486,403804.0
2025-04-25 10:30:00,58.14,58.14,57.95,58.09,305088.0,57.1486,57.1486,56.9619,57.0995,305088.0
2025-04-25 11:00:00,58.1,58.29,58.1,58.19,251094.0,57.1093,57.2961,57.1093,57.1978,251094.0
2025-04-25 11:30:00,58.18,58.38,58.11,58.35,174124.0,57.188,57.3846,57.1192,57.3551,174124.0
2025-04-25 12:00:00,58.35,58.45,58.31,58.33,138779.0,57.3551,57.4534,57.3157,57.3354,138779.0
2025-04-25 12:30:00,58.34,58.34,58.13,58.15,135925.0,57.3452,57.3452,57.1388,57.1585,135925.0
2025-04-25 13:00:00,58.15,58.16,58.0,58.1,152992.0,57.1585,57.1683,57.011,57.1093,152992.0
2025-04-25 13:30:00,58.1,58.2,58.06,58.12,166859.0,57.1093,57.2076,57.07,57.129,166859.0
2025-04-25 14:00:00,58.12,58.42,58.08,58.36,137867.0,57.129,57.4239,57.0897,57.3649,137867.0
2025-04-25 14:30:00,58.36,58.38,58.27,58.3,172128.0,57.3649,57.3846,57.2764,57.3059,172128.0
2025-04-25 15:00:00,58.3,58.43,58.3,58.35,154524.0,57.3059,57.4337,57.3059,57.3551,154524.0
2025-04-25 15:30:00,58.34,58.41,58.26,58.26,700329.0,57.3452,57.414,57.2666,57.2666,700329.0
2025-04-28 09:30:00,58.25,58.78,58.2,58.38,573408.0,57.2568,57.7777,57.2076,57.3846,573408.0
2025-04-28 10:00:00,58.38,58.41,58.24,58.3,285965.0,57.3846,57.414,57.2469,57.3059,285965.0
2025-04-28 10:30:00,58.29,58.36,58.15,58.32,797040.0,57.2961,57.3649,57.1585,57.3256,797040.0
2025-04-28 11:00:00,58.31,58.47,58.29,58.44,309505.0,57.3157,57.473,57.2961,57.4435,309505.0
2025-04-28 11:30:00,58.44,58.44,58.15,58.18,220919.0,57.4435,57.4435,57.1585,57.188,220919.0
2025-04-28 12:00:00,58.17,58.24,58.11,58.14,161422.0,57.1781,57.2469,57.1192,57.1486,161422.0
2025-04-28 12:30:00,58.13,58.14,57.98,58.05,178262.0,57.1388,57.1486,56.9914,57.0602,178262.0
2025-04-28 13:00:00,58.05,58.08,57.94,57.96,232189.0,57.0602,57.0897,56.9521,56.9717,232189.0
2025-04-28 13:30:00,57.94,58.0,57.87,57.99,578752.0,56.9521,57.011,56.8832,57.0012,578752.0
2025-04-28 14:00:00,57.99,58.13,57.95,58.13,229901.0,57.0012,57.1388,56.9619,57.1388,229901.0
2025-04-28 14:30:00,58.12,58.14,57.98,58.0,202702.0,57.129,57.1486,56.9914,57.011,202702.0
2025-04-28 15:00:00,58.0,58.18,57.99,58.13,372548.0,57.011,57.188,57.0012,57.1388,372548.0
2025-04-28 15:30:00,58.13,58.26,58.03,58.19,1756307.0,57.1388,57.2666,57.0405,57.1978,1756307.0
2025-04-29 09:30:00,57.0,59.15,56.81,58.58,1630449.0,56.0281,58.1414,55.8413,57.5811,1630449.0
2025-04-29 10:00:00,58.58,59.07,58.49,59.03,777508.0,57.5811,58.0628,57.4927,58.0235,777508.0
2025-04-29 10:30:00,59.05,59.33,58.96,59.28,716234.0,58.0431,58.3184,57.9547,58.2692,716234.0
2025-04-29 11:00:00,59.29,59.44,58.85,59.02,834927.0,58.279,58.4265,57.8465,58.0136,834927.0
2025-04-29 11:30:00,59.01,59.01,58.65,58.69,441633.0,58.0038,58.0038,57.6499,57.6893,441633.0
2025-04-29 12:00:00,58.69,58.78,58.32,58.58,635963.0,57.6893,57.7777,57.3256,57.5811,635963.0
2025-04-29 12:30:00,58.57,58.64,58.47,58.57,171802.0,57.5713,57.6401,57.473,57.5713,171802.0
2025-04-29 13:00:00,58.57,58.71,58.46,58.53,493112.0,57.5713,57.7089,57.4632,57.532,493112.0
2025-04-29 13:30:00,58.52,58.8,58.51,58.76,294366.0,57.5222,57.7974,57.5123,57.7581,294366.0
2025-04-29 14:00:00,58.75,58.79,58.62,58.68,274348.0,57.7482,57.7876,57.6205,57.6794,274348.0
2025-04-29 14:30:00,58.68,58.73,58.52,58.61,420948.0,57.6794,57.7286,57.5222,57.6106,420948.0
2025-04-29 15:00:00,58.6,58.8,58.6,58.76,549302.0,57.6008,57.7974,57.6008,57.7581,549302.0
2025-04-29 15:30:00,58.75,58.8,58.62,58.75,1041745.0,57.7482,57.7974,57.6205,57.7482,1041745.0
2025-04-30 09:30:00,59.12,59.66,58.69,58.8,1777589.0,58.1119,58.6427,57.6893,57.7974,1777589.0
2025-04-30 10:00:00,58.79,59.03,58.58,58.75,352273.0,57.7876,58.0235,57.5811,57.7482,352273.0
2025-04-30 10:30:00,58.75,59.27,58.74,59.26,613635.0,57.7482,58.2594,57.7384,58.2495,613635.0
2025-04-30 11:00:00,59.27,59.36,59.16,59.21,450691.0,58.2594,58.3478,58.1513,58.2004,450691.0
2025-04-30 11:30:00,59.22,59.4,59.19,59.26,574015.0,58.2102,58.3872,58.1807,58.2495,574015.0
2025-04-30 12:00:00,59.26,59.27,59.15,59.22,657502.0,58.2495,58.2594,58.1414,58.2102,657502.0
2025-04-30 12:30:00,59.22,59.63,59.21,59.48,451721.0,58.2102,58.6132,58.2004,58.4658,451721.0
2025-04-30 13:00:00,59.48,59.48,59.22,59.43,263759.0,58.4658,58.4658,58.2102,58.4166,263759.0
2025-04-30 13:30:00,59.43,59.46,59.36,59.4,210138.0,58.4166,58.4461,58.3478,58.3872,210138.0
2025-04-30 14:00:00,59.41,59.56,59.18,59.23,475679.0,58.397,58.5444,58.1709,58.2201,475679.0
2025-04-30 14:30:00,59.24,59.26,59.01,59.1,283886.0,58.2299,58.2495,58.0038,58.0923,283886.0
2025-04-30 15:00:00,59.1,59.38,59.09,59.24,289011.0,58.0923,58.3675,58.0824,58.2299,289011.0
2025-04-30 15:30:00,59.24,59.33,59.01,59.13,2494827.0,58.2299,58.3184,58.0038,58.1218,2494827.0
2025-05-01 09:30:00,58.92,59.09,58.61,58.96,753711.0,57.9153,58.0824,57.6106,57.9547,753711.0
2025-05-01 10:00:00,58.98,59.14,58.9,59.07,591333.0,57.9743,58.1316,57.8957,58.0628,591333.0
2025-05-01 10:30:00,59.07,59.16,58.95,59.08,416249.0,58.0628,58.1513,57.9448,58.0726,416249.0
2025-05-01 11:00:00,59.07,59.39,59.03,59.3,637955.0,58.0628,58.3773,58.0235,58.2889,637955.0
2025-05-01 11:30:00,59.3,59.39,59.21,59.3,285127.0,58.2889,58.3773,58.2004,58.2889,285127.0
2025-05-01 12:00:00,59.3,59.33,59.12,59.17,367777.0,58.2889,58.3184,58.1119,58.1611,367777.0
2025-05-01 12:30:00,59.18,59.4,59.13,59.34,318041.0,58.1709,58.3872,58.1218,58.3282,318041.0
2025-05-01 13:00:00,59.34,59.46,59.32,59.37,297536.0,58.3282,58.4461,58.3085,58.3577,297536.0
2025-05-01 13:30:00,59.37,59.41,59.31,59.38,206123.0,58.3577,58.397,58.2987,58.3675,206123.0
2025-05-01 14:00:00,59.38,59.48,59.29,59.34,330217.0,58.3675,58.4658,58.279,58.3282,330217.0
2025-05-01 14:30:00,59.34,59.38,59.28,59.31,293080.0,58.3282,58.3675,58.2692,58.2987,293080.0
2025-05-01 15:00:00,59.3,59.41,59.28,59.37,408829.0,58.2889,58.397,58.2692,58.3577,408829.0
2025-05-01 15:30:00,59.37,59.56,59.2,59.3,1187542.0,58.3577,58.5444,58.1906,58.2889,1187542.0
2025-05-02 09:30:00,59.36,59.5,59.05,59.3,620732.0,58.3478,58.4855,58.0431,58.2889,620732.0
2025-05-02 10:00:00,59.29,59.51,59.27,59.43,321947.0,58.279,58.4953,58.2594,58.4166,321947.0
2025-05-02 10:30:00,59.45,59.52,59.29,59.48,290325.0,58.4363,58.5051,58.279,58.4658,290325.0
2025-05-02 11:00:00,59.48,59.52,59.31,59.33,182262.0,58.4658,58.5051,58.2987,58.3184,182262.0
2025-05-02 11:30:00,59.33,59.45,59.3,59.35,152244.0,58.3184,58.4363,58.2889,58.338,152244.0
2025-05-02 12:00:00,59.36,59.4,59.2,59.26,197154.0,58.3478,58.3872,58.1906,58.2495,197154.0
2025-05-02 12:30:00,59.27,59.3,59.11,59.29,261308.0,58.2594,58.2889,58.1021,58.279,261308.0
2025-05-02 13:00:00,59.29,59.34,59.22,59.27,179695.0,58.279,58.3282,58.2102,58.2594,179695.0
2025-05-02 13:30:00,59.28,59.47,59.23,59.37,209405.0,58.2692,58.456,58.2201,58.3577,209405.0
2025-05-02 14:00:00,59.37,59.46,59.35,59.44,203282.0,58.3577,58.4461,58.338,58.4265,203282.0
2025-05-02 14:30:00,59.44,59.54,59.43,59.52,215668.0,58.4265,58.5248,58.4166,58.5051,215668.0
2025-05-02 15:00:00,59.52,59.61,59.48,59.55,287674.0,58.5051,58.5936,58.4658,58.5346,287674.0
2025-05-02 15:30:00,59.55,59.72,59.48,59.6,1101001.0,58.5346,58.7017,58.4658,58.5838,1101001.0
2025-05-05 09:30:00,59.76,59.87,59.17,59.2,546137.0,58.741,58.8491,58.1611,58.1906,546137.0
2025-05-05 10:00:00,59.21,59.42,59.12,59.41,186959.0,58.2004,58.4068,58.1119,58.397,186959.0
2025-05-05 10:30:00,59.4,59.58,59.33,59.55,161024.0,58.3872,58.5641,58.3184,58.5346,161024.0
2025-05-05 11:00:00,59.56,59.75,59.54,59.63,151301.0,58.5444,58.7312,58.5248,58.6132,151301.0
2025-05-05 11:30:00,59.63,59.7,59.55,59.68,139266.0,58.6132,58.682,58.5346,58.6624,139266.0
2025-05-05 12:00:00,59.67,59.88,59.66,59.87,184368.0,58.6526,58.859,58.6427,58.8491,184368.0
2025-05-05 12:30:00,59.86,59.88,59.78,59.8,200760.0,58.8393,58.859,58.7607,58.7803,200760.0
2025-05-05 13:00:00,59.79,59.87,59.72,59.77,209771.0,58.7705,58.8491,58.7017,58.7509,209771.0
2025-05-05 13:30:00,59.77,60.04,59.77,59.95,468232.0,58.7509,59.0162,58.7509,58.9278,468232.0
2025-05-05 14:00:00,59.95,60.04,59.93,60.02,158377.0,58.9278,59.0162,58.9081,58.9966,158377.0
2025-05-05 14:30:00,60.02,60.05,59.9,59.98,266301.0,58.9966,59.0261,58.8786,58.9573,266301.0
2025-05-05 15:00:00,59.98,59.99,59.85,59.88,252024.0,58.9573,58.9671,58.8295,58.859,252024.0
2025-05-05 15:30:00,59.88,59.98,59.8,59.87,855247.0,58.859,58.9573,58.7803,58.8491,855247.0
2025-05-06 09:30:00,59.92,60.14,59.85,60.0,516540.0,58.8983,59.1145,58.8295,58.9769,516540.0
2025-05-06 10:00:00,60.0,60.2,59.94,60.16,372430.0,58.9769,59.1735,58.918,59.1342,372430.0
2025-05-06 10:30:00,60.17,60.34,60.14,60.31,460981.0,59.144,59.3111,59.1145,59.2816,460981.0
2025-05-06 11:00:00,60.31,60.4,60.24,60.37,218371.0,59.2816,59.3701,59.2128,59.3406,218371.0
2025-05-06 11:30:00,60.36,60.44,60.31,60.39,183508.0,59.3308,59.4094,59.2816,59.3603,183508.0
2025-05-06 12:00:00,60.38,60.52,60.29,60.29,210515.0,59.3505,59.4881,59.262,59.262,210515.0
2025-05-06 12:30:00,60.3,60.4,60.26,60.34,123307.0,59.2718,59.3701,59.2325,59.3111,123307.0
2025-05-06 13:00:00,60.35,60.46,60.31,60.4,136225.0,59.321,59.4291,59.2816,59.3701,136225.0
2025-05-06 13:30:00,60.4,60.41,60.24,60.25,188550.0,59.3701,59.3799,59.2128,59.2227,188550.0
2025-05-06 14:00:00,60.25,60.57,60.25,60.55,300324.0,59.2227,59.5372,59.2227,59.5176,300324.0
2025-05-06 14:30:00,60.54,60.62,60.49,60.59,213038.0,59.5077,59.5864,59.4586,59.5569,213038.0
2025-05-06 15:00:00,60.59,60.6,60.44,60.47,215730.0,59.5569,59.5667,59.4094,59.4389,215730.0
2025-05-06 15:30:00,60.47,60.56,60.43,60.47,733864.0,59.4389,59.5274,59.3996,59.4389,733864.0
2025-05-07 09:30:00,60.53,60.65,60.37,60.59,492223.0,59.4979,59.6158,59.3406,59.5569,492223.0
2025-05-07 10:00:00,60.59,60.75,60.57,60.61,274958.0,59.5569,59.7141,59.5372,59.5765,274958.0
2025-05-07 10:30:00,60.62,60.67,60.53,60.65,287881.0,59.5864,59.6355,59.4979,59.6158,287881.0
2025-05-07 11:00:00,60.65,60.79,60.63,60.75,204846.0,59.6158,59.7535,59.5962,59.7141,204846.0
2025-05-07 11:30:00,60.75,60.82,60.7,60.78,228068.0,59.7141,59.7829,59.665,59.7436,228068.0
2025-05-07 12:00:00,60.78,60.91,60.77,60.87,184163.0,59.7436,59.8714,59.7338,59.8321,184163.0
2025-05-07 12:30:00,60.87,60.93,60.83,60.93,172909.0,59.8321,59.8911,59.7928,59.8911,172909.0
2025-05-07 13:00:00,60.92,60.97,60.8,60.86,157311.0,59.8812,59.9304,59.7633,59.8223,157311.0
2025-05-07 13:30:00,60.86,60.9,60.77,60.82,197845.0,59.8223,59.8616,59.7338,59.7829,197845.0
2025-05-07 14:00:00,60.83,60.98,60.69,60.97,352556.0,59.7928,59.9402,59.6552,59.9304,352556.0
2025-05-07 14:30:00,60.97,61.26,60.94,61.2,651898.0,59.9304,60.2154,59.9009,60.1565,651898.0
2025-05-07 15:00:00,61.2,61.24,60.92,60.96,454752.0,60.1565,60.1958,59.8812,59.9206,454752.0
2025-05-07 15:30:00,60.96,61.08,60.85,60.89,1039266.0,59.9206,60.0385,59.8124,59.8518,1039266.0
2025-05-08 09:30:00,60.48,60.98,60.38,60.7,510170.0,59.4487,59.9402,59.3505,59.665,510170.0
2025-05-08 10:00:00,60.7,60.77,60.54,60.63,248484.0,59.665,59.7338,59.5077,59.5962,248484.0
2025-05-08 10:30:00,60.63,60.63,60.22,60.24,323991.0,59.5962,59.5962,59.1932,59.2128,323991.0
2025-05-08 11:00:00,60.24,60.38,60.09,60.32,298402.0,59.2128,59.3505,59.0654,59.2915,298402.0
2025-05-08 11:30:00,60.34,60.46,60.23,60.38,210675.0,59.3111,59.4291,59.203,59.3505,210675.0
2025-05-08 12:00:00,60.38,60.6,60.38,60.5,203067.0,59.3505,59.5667,59.3505,59.4684,203067.0
2025-05-08 12:30:00,60.5,60.66,60.44,60.66,170272.0,59.4684,59.6257,59.4094,59.6257,170272.0
2025-05-08 13:00:00,60.66,60.67,60.52,60.52,169957.0,59.6257,59.6355,59.4881,59.4881,169957.0
2025-05-08 13:30:00,60.53,60.56,60.39,60.42,234684.0,59.4979,59.5274,59.3603,59.3898,234684.0
2025-05-08 14:00:00,60.42,60.63,60.37,60.42,210456.0,59.3898,59.5962,59.3406,59.3898,210456.0
2025-05-08 14:30:00,60.44,60.57,60.43,60.55,149948.0,59.4094,59.5372,59.3996,59.5176,149948.0
2025-05-08 15:00:00,60.55,60.57,60.4,60.46,259812.0,59.5176,59.5372,59.3701,59.4291,259812.0
2025-05-08 15:30:00,60.46,60.56,60.36,60.43,937057.0,59.4291,59.5274,59.3308,59.3996,937057.0
2025-05-09 09:30:00,60.12,60.16,59.65,59.91,507087.0,59.0949,59.1342,58.6329,58.8885,507087.0
2025-05-09 10:00:00,59.9,59.94,59.75,59.91,237803.0,58.8786,58.918,58.7312,58.8885,237803.0
2025-05-09 10:30:00,59.92,59.96,59.63,59.64,256055.0,58.8983,58.9376,58.6132,58.6231,256055.0
2025-05-09 11:00:00,59.65,59.67,59.42,59.57,323156.0,58.6329,58.6526,58.4068,58.5543,323156.0
2025-05-09 11:30:00,59.57,59.72,59.54,59.68,180802.0,58.5543,58.7017,58.5248,58.6624,180802.0
2025-05-09 12:00:00,59.69,59.74,59.61,59.63,158816.0,58.6722,58.7214,58.5936,58.6132,158816.0
2025-05-09 12:30:00,59.62,59.64,59.43,59.51,155114.0,58.6034,58.6231,58.4166,58.4953,155114.0
2025-05-09 13:00:00,59.51,59.53,59.41,59.48,137705.0,58.4953,58.5149,58.397,58.4658,137705.0
2025-05-09 13:30:00,59.48,59.57,59.42,59.56,150698.0,58.4658,58.5543,58.4068,58.5444,150698.0
2025-05-09 14:00:00,59.57,59.61,59.44,59.58,205941.0,58.5543,58.5936,58.4265,58.5641,205941.0
2025-05-09 14:30:00,59.59,59.73,59.55,59.64,163222.0,58.5739,58.7115,58.5346,58.6231,163222.0
2025-05-09 15:00:00,59.64,59.72,59.59,59.6,208216.0,58.6231,58.7017,58.5739,58.5838,208216.0
2025-05-09 15:30:00,59.6,59.66,59.36,59.42,646116.0,58.5838,58.6427,58.3478,58.4068,646116.0
2025-05-12 09:30:00,58.33,58.33,56.52,57.38,2643675.0,57.3354,57.3354,55.5563,56.4016,2643675.0
2025-05-12 10:00:00,57.39,57.76,57.21,57.74,760182.0,56.4114,56.7751,56.2345,56.7555,760182.0
2025-05-12 10:30:00,57.73,57.85,57.43,57.43,723042.0,56.7456,56.8636,56.4508,56.4508,723042.0
2025-05-12 11:00:00,57.42,57.66,57.37,57.51,567369.0,56.4409,56.6768,56.3918,56.5294,567369.0
2025-05-12 11:30:00,57.51,57.56,57.06,57.15,625720.0,56.5294,56.5785,56.0871,56.1755,625720.0
2025-05-12 12:00:00,57.16,57.17,56.91,57.1,707560.0,56.1854,56.1952,55.9396,56.1264,707560.0
2025-05-12 12:30:00,57.1,57.13,56.97,57.1,354220.0,56.1264,56.1559,55.9986,56.1264,354220.0
2025-05-12 13:00:00,57.1,57.28,56.76,56.86,599090.0,56.1264,56.3033,55.7922,55.8905,599090.0
2025-05-12 13:30:00,56.86,57.16,56.86,57.15,454112.0,55.8905,56.1854,55.8905,56.1755,454112.0
2025-05-12 14:00:00,57.15,57.41,57.07,57.31,705309.0,56.1755,56.4311,56.0969,56.3328,705309.0
2025-05-12 14:30:00,57.32,57.45,57.25,57.32,419819.0,56.3426,56.4704,56.2738,56.3426,419819.0
2025-05-12 15:00:00,57.33,57.33,57.0,57.07,855931.0,56.3525,56.3525,56.0281,56.0969,855931.0
2025-05-12 15:30:00,57.07,57.16,56.86,56.95,2274648.0,56.0969,56.1854,55.8905,55.9789,2274648.0
2025-05-13 09:30:00,56.95,56.97,56.3,56.39,1092846.0,55.9789,55.9986,55.34,55.4285,1092846.0
2025-05-13 10:00:00,56.38,56.75,56.35,56.57,928179.0,55.4187,55.7823,55.3892,55.6054,928179.0
2025-05-13 10:30:00,56.57,56.66,56.43,56.52,845414.0,55.6054,55.6939,55.4678,55.5563,845414.0
2025-05-13 11:00:00,56.52,56.58,56.36,56.54,430759.0,55.5563,55.6152,55.399,55.5759,430759.0
2025-05-13 11:30:00,56.53,56.61,56.45,56.57,389509.0,55.5661,55.6447,55.4875,55.6054,389509.0
2025-05-13 12:00:00,56.57,56.59,56.37,56.43,464792.0,55.6054,55.6251,55.4088,55.4678,464792.0
2025-05-13 12:30:00,56.43,56.51,56.37,56.47,283180.0,55.4678,55.5464,55.4088,55.5071,283180.0
2025-05-13 13:00:00,56.46,56.79,56.44,56.77,445144.0,55.4973,55.8217,55.4776,55.802,445144.0
2025-05-13 13:30:00,56.77,56.85,56.75,56.76,279531.0,55.802,55.8806,55.7823,55.7922,279531.0
2025-05-13 14:00:00,56.77,56.89,56.71,56.72,322720.0,55.802,55.92,55.743,55.7529,322720.0
2025-05-13 14:30:00,56.72,56.79,56.7,56.77,296030.0,55.7529,55.8217,55.7332,55.802,296030.0
2025-05-13 15:00:00,56.77,56.78,56.64,56.68,445352.0,55.802,55.8118,55.6742,55.7135,445352.0
2025-05-13 15:30:00,56.68,56.83,56.46,56.48,1261908.0,55.7135,55.861,55.4973,55.517,1261908.0
2025-05-14 09:30:00,56.35,56.73,56.31,56.59,860153.0,55.3892,55.7627,55.3498,55.6251,860153.0
2025-05-14 10:00:00,56.58,56.59,56.22,56.26,578647.0,55.6152,55.6251,55.2614,55.3007,578647.0
2025-05-14 10:30:00,56.26,56.28,56.06,56.17,593665.0,55.3007,55.3204,55.1041,55.2122,593665.0
2025-05-14 11:00:00,56.18,56.43,56.11,56.36,432476.0,55.2221,55.4678,55.1533,55.399,432476.0
2025-05-14 11:30:00,56.36,56.45,56.31,56.4,323870.0,55.399,55.4875,55.3498,55.4383,323870.0
2025-05-14 12:00:00,56.4,56.42,56.18,56.19,271663.0,55.4383,55.458,55.2221,55.2319,271663.0
2025-05-14 12:30:00,56.19,56.43,56.16,56.42,459371.0,55.2319,55.4678,55.2024,55.458,459371.0
2025-05-14 13:00:00,56.42,56.56,56.42,56.52,331486.0,55.458,55.5956,55.458,55.5563,331486.0
2025-05-14 13:30:00,56.52,56.54,56.41,56.5,251387.0,55.5563,55.5759,55.4481,55.5366,251387.0
2025-05-14 14:00:00,56.5,56.63,56.49,56.62,316463.0,55.5366,55.6644,55.5268,55.6546,316463.0
2025-05-14 14:30:00,56.62,56.7,56.57,56.59,250659.0,55.6546,55.7332,55.6054,55.6251,250659.0
2025-05-14 15:00:00,56.58,56.62,56.5,56.55,339864.0,55.6152,55.6546,55.5366,55.5858,339864.0
2025-05-14 15:30:00,56.55,56.6,56.3,56.31,1283807.0,55.5858,55.6349,55.34,55.3498,1283807.0
2025-05-15 09:30:00,56.65,57.39,56.62,57.33,708537.0,55.6841,56.4114,55.6546,56.3525,708537.0
2025-05-15 10:00:00,57.32,57.42,57.24,57.36,331268.0,56.3426,56.4409,56.264,56.3819,331268.0
2025-05-15 10:30:00,57.35,57.48,57.3,57.32,280932.0,56.3721,56.4999,56.323,56.3426,280932.0
2025-05-15 11:00:00,57.31,57.46,57.28,57.36,365268.0,56.3328,56.4802,56.3033,56.3819,365268.0
2025-05-15 11:30:00,57.36,57.46,57.34,57.43,240852.0,56.3819,56.4802,56.3623,56.4508,240852.0
2025-05-15 12:00:00,57.43,57.61,57.39,57.56,346239.0,56.4508,56.6277,56.4114,56.5785,346239.0
2025-05-15 12:30:00,57.56,57.57,57.45,57.53,231399.0,56.5785,56.5884,56.4704,56.549,231399.0
2025-05-15 13:00:00,57.52,57.74,57.5,57.66,238856.0,56.5392,56.7555,56.5196,56.6768,238856.0
2025-05-15 13:30:00,57.66,57.69,57.59,57.6,339510.0,56.6768,56.7063,56.608,56.6179,339510.0
2025-05-15 14:00:00,57.61,57.92,57.58,57.92,303810.0,56.6277,56.9324,56.5982,56.9324,303810.0
2025-05-15 14:30:00,57.91,58.14,57.89,58.13,305453.0,56.9226,57.1486,56.9029,57.1388,305453.0
2025-05-15 15:00:00,58.13,58.34,58.04,58.34,427138.0,57.1388,57.3452,57.0504,57.3452,427138.0
2025-05-15 15:30:00,58.34,58.35,57.98,58.02,1863743.0,57.3452,57.3551,56.9914,57.0307,1863743.0
2025-05-16 09:30:00,58.2,58.68,58.08,58.5,775440.0,57.2076,57.6794,57.0897,57.5025,775440.0
2025-05-16 10:00:00,58.49,58.53,58.36,58.44,224623.0,57.4927,57.532,57.3649,57.4435,224623.0
2025-05-16 10:30:00,58.44,58.55,58.4,58.44,220912.0,57.4435,57.5517,57.4042,57.4435,220912.0
2025-05-16 11:00:00,58.44,58.64,58.42,58.57,180070.0,57.4435,57.6401,57.4239,57.5713,180070.0
2025-05-16 11:30:00,58.58,58.58,58.45,58.52,168830.0,57.5811,57.5811,57.4534,57.5222,168830.0
2025-05-16 12:00:00,58.53,58.64,58.5,58.63,112626.0,57.532,57.6401,57.5025,57.6303,112626.0
2025-05-16 12:30:00,58.63,58.72,58.62,58.71,128640.0,57.6303,57.7188,57.6205,57.7089,128640.0
2025-05-16 13:00:00,58.72,58.82,58.7,58.72,189290.0,57.7188,57.8171,57.6991,57.7188,189290.0
2025-05-16 13:30:00,58.72,58.79,58.71,58.75,116554.0,57.7188,57.7876,57.7089,57.7482,116554.0
2025-05-16 14:00:00,58.75,58.76,58.68,58.76,124327.0,57.7482,57.7581,57.6794,57.7581,124327.0
2025-05-16 14:30:00,58.76,58.84,58.72,58.78,172493.0,57.7581,57.8367,57.7188,57.7777,172493.0
2025-05-16 15:00:00,58.78,58.84,58.76,58.83,162979.0,57.7777,57.8367,57.7581,57.8269,162979.0
2025-05-16 15:30:00,58.83,58.95,58.77,58.88,753501.0,57.8269,57.9448,57.7679,57.876,753501.0
2025-05-19 09:30:00,59.05,59.14,58.79,58.97,501138.0,58.0431,58.1316,57.7876,57.9645,501138.0
2025-05-19 10:00:00,58.98,59.28,58.98,59.18,328901.0,57.9743,58.2692,57.9743,58.1709,328901.0
2025-05-19 10:30:00,59.18,59.28,59.11,59.12,196195.0,58.1709,58.2692,58.1021,58.1119,196195.0
2025-05-19 11:00:00,59.13,59.2,59.06,59.14,200805.0,58.1218,58.1906,58.053,58.1316,200805.0
2025-05-19 11:30:00,59.13,59.21,59.08,59.17,146708.0,58.1218,58.2004,58.0726,58.1611,146708.0
2025-05-19 12:00:00,59.16,59.2,59.1,59.13,116682.0,58.1513,58.1906,58.0923,58.1218,116682.0
2025-05-19 12:30:00,59.13,59.23,59.08,59.22,137039.0,58.1218,58.2201,58.0726,58.2102,137039.0
2025-05-19 13:00:00,59.22,59.33,59.2,59.28,168580.0,58.2102,58.3184,58.1906,58.2692,168580.0
2025-05-19 13:30:00,59.28,59.32,59.19,59.24,124364.0,58.2692,58.3085,58.1807,58.2299,124364.0
2025-05-19 14:00:00,59.23,59.26,59.18,59.23,153202.0,58.2201,58.2495,58.1709,58.2201,153202.0
2025-05-19 14:30:00,59.24,59.29,59.22,59.29,164158.0,58.2299,58.279,58.2102,58.279,164158.0
2025-05-19 15:00:00,59.29,59.33,59.22,59.28,333460.0,58.279,58.3184,58.2102,58.2692,333460.0
2025-05-19 15:30:00,59.28,59.48,59.28,59.47,844562.0,58.2692,58.4658,58.2692,58.456,844562.0
2025-05-20 09:30:00,59.4,59.94,59.39,59.93,543431.0,58.3872,58.918,58.3773,58.9081,543431.0
2025-05-20 10:00:00,59.93,60.07,59.78,59.89,490993.0,58.9081,59.0457,58.7607,58.8688,490993.0
2025-05-20 10:30:00,59.89,60.06,59.86,59.94,279169.0,58.8688,59.0359,58.8393,58.918,279169.0
2025-05-20 11:00:00,59.93,60.09,59.89,59.93,323374.0,58.9081,59.0654,58.8688,58.9081,323374.0
2025-05-20 11:30:00,59.93,59.93,59.73,59.82,179552.0,58.9081,58.9081,58.7115,58.8,179552.0
2025-05-20 12:00:00,59.82,59.84,59.72,59.81,151584.0,58.8,58.8197,58.7017,58.7902,151584.0
2025-05-20 12:30:00,59.81,59.92,59.79,59.89,132248.0,58.7902,58.8983,58.7705,58.8688,132248.0
2025-05-20 13:00:00,59.9,60.01,59.89,59.96,189268.0,58.8786,58.9868,58.8688,58.9376,189268.0
2025-05-20 13:30:00,59.97,59.98,59.92,59.97,134349.0,58.9474,58.9573,58.8983,58.9474,134349.0
2025-05-20 14:00:00,59.96,59.98,59.9,59.93,148843.0,58.9376,58.9573,58.8786,58.9081,148843.0
2025-05-20 14:30:00,59.92,59.99,59.84,59.95,206379.0,58.8983,58.9671,58.8197,58.9278,206379.0
2025-05-20 15:00:00,59.94,60.0,59.89,59.92,279482.0,58.918,58.9769,58.8688,58.8983,279482.0
2025-05-20 15:30:00,59.92,59.97,59.8,59.9,792967.0,58.8983,58.9474,58.7803,58.8786,792967.0
2025-05-21 09:30:00,59.9,59.95,59.71,59.74,407164.0,58.8786,58.9278,58.6919,58.7214,407164.0
2025-05-21 10:00:00,59.74,59.9,59.72,59.73,300678.0,58.7214,58.8786,58.7017,58.7115,300678.0
2025-05-21 10:30:00,59.74,59.89,59.73,59.78,280262.0,58.7214,58.8688,58.7115,58.7607,280262.0
2025-05-21 11:00:00,59.78,59.85,59.73,59.79,210990.0,58.7607,58.8295,58.7115,58.7705,210990.0
2025-05-21 11:30:00,59.8,59.88,59.72,59.75,174407.0,58.7803,58.859,58.7017,58.7312,174407.0
2025-05-21 12:00:00,59.76,59.76,59.62,59.72,215891.0,58.741,58.741,58.6034,58.7017,215891.0
2025-05-21 12:30:00,59.71,59.82,59.71,59.8,171957.0,58.6919,58.8,58.6919,58.7803,171957.0
2025-05-21 13:00:00,59.79,59.82,59.7,59.73,182357.0,58.7705,58.8,58.682,58.7115,182357.0
2025-05-21 13:30:00,59.73,59.75,59.61,59.64,369919.0,58.7115,58.7312,58.5936,58.6231,369919.0
2025-05-21 14:00:00,59.65,59.66,59.52,59.55,258084.0,58.6329,58.6427,58.5051,58.5346,258084.0
2025-05-21 14:30:00,59.55,59.56,59.38,59.44,294805.0,58.5346,58.5444,58.3675,58.4265,294805.0
2025-05-21 15:00:00,59.43,59.61,59.42,59.51,277586.0,58.4166,58.5936,58.4068,58.4953,277586.0
2025-05-21 15:30:00,59.51,59.6,59.4,59.43,769306.0,58.4953,58.5838,58.3872,58.4166,769306.0
2025-05-22 09:30:00,59.4,59.51,59.03,59.09,534550.0,58.3872,58.4953,58.0235,58.0824,534550.0
2025-05-22 10:00:00,59.09,59.25,58.84,58.86,295557.0,58.0824,58.2397,57.8367,57.8564,295557.0
2025-05-22 10:30:00,58.86,58.96,58.74,58.94,291335.0,57.8564,57.9547,57.7384,57.935,291335.0
2025-05-22 11:00:00,58.95,59.06,58.88,59.02,190402.0,57.9448,58.053,57.876,58.0136,190402.0
2025-05-22 11:30:00,59.03,59.34,59.01,59.32,242473.0,58.0235,58.3282,58.0038,58.3085,242473.0
2025-05-22 12:00:00,59.32,59.42,59.28,59.35,265982.0,58.3085,58.4068,58.2692,58.338,265982.0
2025-05-22 12:30:00,59.35,59.43,59.28,59.29,201066.0,58.338,58.4166,58.2692,58.279,201066.0
2025-05-22 13:00:00,59.28,59.4,59.19,59.38,165846.0,58.2692,58.3872,58.1807,58.3675,165846.0
2025-05-22 13:30:00,59.38,59.43,59.33,59.4,194803.0,58.3675,58.4166,58.3184,58.3872,194803.0
2025-05-22 14:00:00,59.4,59.5,59.37,59.47,274805.0,58.3872,58.4855,58.3577,58.456,274805.0
2025-05-22 14:30:00,59.47,59.52,59.4,59.48,189602.0,58.456,58.5051,58.3872,58.4658,189602.0
2025-05-22 15:00:00,59.49,59.59,59.43,59.59,260698.0,58.4756,58.5739,58.4166,58.5739,260698.0
2025-05-22 15:30:00,59.59,59.59,59.24,59.29,644688.0,58.5739,58.5739,58.2299,58.279,644688.0
2025-05-23 09:30:00,59.63,59.81,59.28,59.4,332892.0,58.6132,58.7902,58.2692,58.3872,332892.0
2025-05-23 10:00:00,59.4,59.53,59.26,59.35,284898.0,58.3872,58.5149,58.2495,58.338,284898.0
2025-05-23 10:30:00,59.35,59.46,59.3,59.38,169216.0,58.338,58.4461,58.2889,58.3675,169216.0
2025-05-23 11:00:00,59.38,59.46,59.34,59.41,126336.0,58.3675,58.4461,58.3282,58.397,126336.0
2025-05-23 11:30:00,59.41,59.56,59.41,59.51,225729.0,58.397,58.5444,58.397,58.4953,225729.0
2025-05-23 12:00:00,59.51,59.56,59.43,59.52,115032.0,58.4953,58.5444,58.4166,58.5051,115032.0
2025-05-23 12:30:00,59.52,59.59,59.47,59.55,162038.0,58.5051,58.5739,58.456,58.5346,162038.0
2025-05-23 13:00:00,59.54,59.68,59.54,59.66,201755.0,58.5248,58.6624,58.5248,58.6427,201755.0
2025-05-23 13:30:00,59.65,59.67,59.58,59.6,163462.0,58.6329,58.6526,58.5641,58.5838,163462.0
2025-05-23 14:00:00,59.6,59.71,59.59,59.71,212529.0,58.5838,58.6919,58.5739,58.6919,212529.0
2025-05-23 14:30:00,59.71,59.75,59.66,59.72,202783.0,58.6919,58.7312,58.6427,58.7017,202783.0
2025-05-23 15:00:00,59.72,59.76,59.64,59.65,227138.0,58.7017,58.741,58.6231,58.6329,227138.0
2025-05-23 15:30:00,59.66,59.81,59.64,59.74,751259.0,58.6427,58.7902,58.6231,58.7214,751259.0
2025-05-27 09:30:00,59.73,59.78,59.43,59.45,548982.0,58.7115,58.7607,58.4166,58.4363,548982.0
2025-05-27 10:00:00,59.44,59.46,59.14,59.23,317816.0,58.4265,58.4461,58.1316,58.2201,317816.0
2025-05-27 10:30:00,59.23,59.41,59.19,59.38,231756.0,58.2201,58.397,58.1807,58.3675,231756.0
2025-05-27 11:00:00,59.38,59.44,59.28,59.33,277220.0,58.3675,58.4265,58.2692,58.3184,277220.0
2025-05-27 11:30:00,59.33,59.34,59.22,59.26,207533.0,58.3184,58.3282,58.2102,58.2495,207533.0
2025-05-27 12:00:00,59.26,59.47,59.26,59.39,146526.0,58.2495,58.456,58.2495,58.3773,146526.0
2025-05-27 12:30:00,59.39,59.46,59.37,59.41,143047.0,58.3773,58.4461,58.3577,58.397,143047.0
2025-05-27 13:00:00,59.41,59.44,59.32,59.36,136442.0,58.397,58.4265,58.3085,58.3478,136442.0
2025-05-27 13:30:00,59.36,59.44,59.28,59.43,162108.0,58.3478,58.4265,58.2692,58.4166,162108.0
2025-05-27 14:00:00,59.43,59.61,59.43,59.58,148213.0,58.4166,58.5936,58.4166,58.5641,148213.0
2025-05-27 14:30:00,59.57,59.67,59.55,59.67,188706.0,58.5543,58.6526,58.5346,58.6526,188706.0
2025-05-27 15:00:00,59.67,59.74,59.64,59.71,216066.0,58.6526,58.7214,58.6231,58.6919,216066.0
2025-05-27 15:30:00,59.71,59.76,59.58,59.62,619468.0,58.6919,58.741,58.5641,58.6034,619468.0
2025-05-28 09:30:00,59.6,59.64,59.41,59.56,419447.0,58.5838,58.6231,58.397,58.5444,419447.0
2025-05-28 10:00:00,59.56,59.68,59.47,59.6,216287.0,58.5444,58.6624,58.456,58.5838,216287.0
2025-05-28 10:30:00,59.6,59.69,59.57,59.68,146355.0,58.5838,58.6722,58.5543,58.6624,146355.0
2025-05-28 11:00:00,59.68,59.73,59.47,59.49,146192.0,58.6624,58.7115,58.456,58.4756,146192.0
2025-05-28 11:30:00,59.48,59.49,59.34,59.39,164169.0,58.4658,58.4756,58.3282,58.3773,164169.0
2025-05-28 12:00:00,59.4,59.48,59.36,59.46,120068.0,58.3872,58.4658,58.3478,58.4461,120068.0
2025-05-28 12:30:00,59.46,59.62,59.43,59.6,162407.0,58.4461,58.6034,58.4166,58.5838,162407.0
2025-05-28 13:00:00,59.6,59.64,59.53,59.6,122700.0,58.5838,58.6231,58.5149,58.5838,122700.0
2025-05-28 13:30:00,59.59,59.59,59.45,59.46,148793.0,58.5739,58.5739,58.4363,58.4461,148793.0
2025-05-28 14:00:00,59.46,59.54,59.44,59.53,155408.0,58.4461,58.5248,58.4265,58.5149,155408.0
2025-05-28 14:30:00,59.53,59.57,59.4,59.56,136461.0,58.5149,58.5543,58.3872,58.5444,136461.0
2025-05-28 15:00:00,59.55,59.66,59.53,59.57,192397.0,58.5346,58.6427,58.5149,58.5543,192397.0
2025-05-28 15:30:00,59.58,59.59,59.39,59.48,457552.0,58.5641,58.5739,58.3773,58.4658,457552.0
2025-05-29 09:30:00,59.19,59.22,58.89,59.18,611661.0,58.1807,58.2102,57.8859,58.1709,611661.0
2025-05-29 10:00:00,59.19,59.43,59.17,59.38,222334.0,58.1807,58.4166,58.1611,58.3675,222334.0
2025-05-29 10:30:00,59.37,59.38,59.14,59.18,141755.0,58.3577,58.3675,58.1316,58.1709,141755.0
2025-05-29 11:00:00,59.18,59.2,58.96,59.11,270489.0,58.1709,58.1906,57.9547,58.1021,270489.0
2025-05-29 11:30:00,59.11,59.12,58.99,59.05,269952.0,58.1021,58.1119,57.9842,58.0431,269952.0
2025-05-29 12:00:00,59.05,59.25,59.02,59.23,134559.0,58.0431,58.2397,58.0136,58.2201,134559.0
2025-05-29 12:30:00,59.23,59.4,59.23,59.36,140257.0,58.2201,58.3872,58.2201,58.3478,140257.0
2025-05-29 13:00:00,59.36,59.46,59.35,59.44,200156.0,58.3478,58.4461,58.338,58.4265,200156.0
2025-05-29 13:30:00,59.43,59.47,59.41,59.45,184818.0,58.4166,58.456,58.397,58.4363,184818.0
2025-05-29 14:00:00,59.45,59.49,59.37,59.47,123426.0,58.4363,58.4756,58.3577,58.456,123426.0
2025-05-29 14:30:00,59.48,59.56,59.46,59.52,190719.0,58.4658,58.5444,58.4461,58.5051,190719.0
2025-05-29 15:00:00,59.52,59.54,59.43,59.48,149482.0,58.5051,58.5248,58.4166,58.4658,149482.0
2025-05-29 15:30:00,59.48,59.55,59.39,59.48,551685.0,58.4658,58.5346,58.3773,58.4658,551685.0
2025-05-30 09:30:00,59.52,60.18,59.5,60.1,614478.0,58.5051,59.1539,58.4855,59.0752,614478.0
2025-05-30 10:00:00,60.11,60.22,60.04,60.19,227655.0,59.0851,59.1932,59.0162,59.1637,227655.0
2025-05-30 10:30:00,60.18,60.21,60.06,60.19,303755.0,59.1539,59.1834,59.0359,59.1637,303755.0
2025-05-30 11:00:00,60.19,60.34,60.16,60.23,309533.0,59.1637,59.3111,59.1342,59.203,309533.0
2025-05-30 11:30:00,60.22,60.26,60.12,60.13,223358.0,59.1932,59.2325,59.0949,59.1047,223358.0
2025-05-30 12:00:00,60.13,60.21,60.01,60.09,211521.0,59.1047,59.1834,58.9868,59.0654,211521.0
2025-05-30 12:30:00,60.09,60.4,60.06,60.38,287022.0,59.0654,59.3701,59.0359,59.3505,287022.0
2025-05-30 13:00:00,60.38,60.43,60.29,60.35,313821.0,59.3505,59.3996,59.262,59.321,313821.0
2025-05-30 13:30:00,60.35,60.35,60.24,60.3,244346.0,59.321,59.321,59.2128,59.2718,244346.0
2025-05-30 14:00:00,60.3,60.34,60.23,60.25,252477.0,59.2718,59.3111,59.203,59.2227,252477.0
2025-05-30 14:30:00,60.25,60.41,60.23,60.37,316582.0,59.2227,59.3799,59.203,59.3406,316582.0
2025-05-30 15:00:00,60.37,60.46,60.36,60.42,323854.0,59.3406,59.4291,59.3308,59.3898,323854.0
2025-05-30 15:30:00,60.42,60.62,60.32,60.54,1956066.0,59.3898,59.5864,59.2915,59.5077,1956066.0
2025-06-02 09:30:00,60.36,60.52,60.17,60.21,686335.0,59.3308,59.4881,59.144,59.1834,686335.0
2025-06-02 10:00:00,60.19,60.46,60.18,60.35,353445.0,59.1637,59.4291,59.1539,59.321,353445.0
2025-06-02 10:30:00,60.35,60.63,60.35,60.55,297516.0,59.321,59.5962,59.321,59.5176,297516.0
2025-06-02 11:00:00,60.55,60.58,60.36,60.39,251094.0,59.5176,59.547,59.3308,59.3603,251094.0
2025-06-02 11:30:00,60.39,60.43,60.26,60.34,260390.0,59.3603,59.3996,59.2325,59.3111,260390.0
2025-06-02 12:00:00,60.33,60.35,60.19,60.21,207773.0,59.3013,59.321,59.1637,59.1834,207773.0
2025-06-02 12:30:00,60.21,60.27,60.15,60.27,179737.0,59.1834,59.2423,59.1244,59.2423,179737.0
2025-06-02 13:00:00,60.28,60.35,60.24,60.28,354295.0,59.2522,59.321,59.2128,59.2522,354295.0
2025-06-02 13:30:00,60.28,60.37,60.26,60.35,251836.0,59.2522,59.3406,59.2325,59.321,251836.0
2025-06-02 14:00:00,60.34,60.47,60.33,60.46,214591.0,59.3111,59.4389,59.3013,59.4291,214591.0
2025-06-02 14:30:00,60.46,60.5,60.39,60.5,149266.0,59.4291,59.4684,59.3603,59.4684,149266.0
2025-06-02 15:00:00,60.5,60.58,60.49,60.53,237725.0,59.4684,59.547,59.4586,59.4979,237725.0
2025-06-02 15:30:00,60.53,60.64,60.42,60.63,754472.0,59.4979,59.606,59.3898,59.5962,754472.0
2025-06-03 09:30:00,60.55,60.88,60.37,60.45,460853.0,59.5176,59.8419,59.3406,59.4193,460853.0
2025-06-03 10:00:00,60.46,60.48,60.16,60.26,364569.0,59.4291,59.4487,59.1342,59.2325,364569.0
2025-06-03 10:30:00,60.25,60.31,60.01,60.02,228456.0,59.2227,59.2816,58.9868,58.9966,228456.0
2025-06-03 11:00:00,60.01,60.05,59.83,59.88,372408.0,58.9868,59.0261,58.8098,58.859,372408.0
2025-06-03 11:30:00,59.89,60.12,59.88,60.12,282088.0,58.8688,59.0949,58.859,59.0949,282088.0
2025-06-03 12:00:00,60.12,60.18,59.98,60.13,318370.0,59.0949,59.1539,58.9573,59.1047,318370.0
2025-06-03 12:30:00,60.13,60.2,60.02,60.17,261350.0,59.1047,59.1735,58.9966,59.144,261350.0
2025-06-03 13:00:00,60.18,60.44,60.14,60.41,306223.0,59.1539,59.4094,59.1145,59.3799,306223.0
2025-06-03 13:30:00,60.4,60.46,60.29,60.32,177801.0,59.3701,59.4291,59.262,59.2915,177801.0
2025-06-03 14:00:00,60.31,60.43,60.29,60.42,239137.0,59.2816,59.3996,59.262,59.3898,239137.0
2025-06-03 14:30:00,60.43,60.45,60.33,60.4,196856.0,59.3996,59.4193,59.3013,59.3701,196856.0
2025-06-03 15:00:00,60.4,60.45,60.38,60.44,186564.0,59.3701,59.4193,59.3505,59.4094,186564.0
2025-06-03 15:30:00,60.44,60.53,60.37,60.38,875697.0,59.4094,59.4979,59.3406,59.3505,875697.0
2025-06-04 09:30:00,60.35,60.41,59.51,59.75,736873.0,59.321,59.3799,58.4953,58.7312,736873.0
2025-06-04 10:00:00,59.74,59.99,59.68,59.84,359063.0,58.7214,58.9671,58.6624,58.8197,359063.0
2025-06-04 10:30:00,59.84,60.03,59.74,59.98,242740.0,58.8197,59.0064,58.7214,58.9573,242740.0
2025-06-04 11:00:00,59.98,60.01,59.83,59.87,169214.0,58.9573,58.9868,58.8098,58.8491,169214.0
2025-06-04 11:30:00,59.87,59.91,59.71,59.72,362367.0,58.8491,58.8885,58.6919,58.7017,362367.0
2025-06-04 12:00:00,59.74,59.77,59.63,59.74,279217.0,58.7214,58.7509,58.6132,58.7214,279217.0
2025-06-04 12:30:00,59.74,59.81,59.67,59.7,227376.0,58.7214,58.7902,58.6526,58.682,227376.0
2025-06-04 13:00:00,59.69,59.76,59.62,59.65,209897.0,58.6722,58.741,58.6034,58.6329,209897.0
2025-06-04 13:30:00,59.65,59.74,59.62,59.73,185394.0,58.6329,58.7214,58.6034,58.7115,185394.0
2025-06-04 14:00:00,59.73,59.79,59.65,59.67,277816.0,58.7115,58.7705,58.6329,58.6526,277816.0
2025-06-04 14:30:00,59.68,59.69,59.5,59.54,336737.0,58.6624,58.6722,58.4855,58.5248,336737.0
2025-06-04 15:00:00,59.54,59.54,59.31,59.41,396491.0,58.5248,58.5248,58.2987,58.397,396491.0
2025-06-04 15:30:00,59.42,59.45,59.18,59.3,1035602.0,58.4068,58.4363,58.1709,58.2889,1035602.0
2025-06-05 09:30:00,59.42,59.46,58.93,59.37,442767.0,58.4068,58.4461,57.9252,58.3577,442767.0
2025-06-05 10:00:00,59.38,59.52,59.24,59.44,315159.0,58.3675,58.5051,58.2299,58.4265,315159.0
2025-06-05 10:30:00,59.44,59.48,59.3,59.46,291363.0,58.4265,58.4658,58.2889,58.4461,291363.0
2025-06-05 11:00:00,59.46,59.61,59.39,59.43,446143.0,58.4461,58.5936,58.3773,58.4166,446143.0
2025-06-05 11:30:00,59.43,59.45,59.21,59.26,280540.0,58.4166,58.4363,58.2004,58.2495,280540.0
2025-06-05 12:00:00,59.26,59.37,59.24,59.27,239217.0,58.2495,58.3577,58.2299,58.2594,239217.0
2025-06-05 12:30:00,59.28,59.39,59.25,59.36,326505.0,58.2692,58.3773,58.2397,58.3478,326505.0
2025-06-05 13:00:00,59.37,59.48,59.21,59.24,350626.0,58.3577,58.4658,58.2004,58.2299,350626.0
2025-06-05 13:30:00,59.24,59.29,59.12,59.18,230536.0,58.2299,58.279,58.1119,58.1709,230536.0
2025-06-05 14:00:00,59.18,59.18,59.04,59.14,237209.0,58.1709,58.1709,58.0333,58.1316,237209.0
2025-06-05 14:30:00,59.14,59.38,59.14,59.35,347024.0,58.1316,58.3675,58.1316,58.338,347024.0
2025-06-05 15:00:00,59.35,59.47,59.28,59.37,371438.0,58.338,58.456,58.2692,58.3577,371438.0
2025-06-05 15:30:00,59.37,59.51,59.29,59.44,964230.0,58.3577,58.4953,58.279,58.4265,964230.0
2025-06-06 09:30:00,59.35,59.66,59.33,59.65,311412.0,58.338,58.6427,58.3184,58.6329,311412.0
2025-06-06 10:00:00,59.65,59.65,59.44,59.52,229205.0,58.6329,58.6329,58.4265,58.5051,229205.0
2025-06-06 10:30:00,59.51,59.52,59.25,59.29,171825.0,58.4953,58.5051,58.2397,58.279,171825.0
2025-06-06 11:00:00,59.27,59.45,59.26,59.41,246742.0,58.2594,58.4363,58.2495,58.397,246742.0
2025-06-06 11:30:00,59.41,59.42,59.28,59.31,122510.0,58.397,58.4068,58.2692,58.2987,122510.0
2025-06-06 12:00:00,59.32,59.37,59.29,59.33,129719.0,58.3085,58.3577,58.279,58.3184,129719.0
2025-06-06 12:30:00,59.34,59.38,59.26,59.3,192016.0,58.3282,58.3675,58.2495,58.2889,192016.0
2025-06-06 13:00:00,59.3,59.31,59.23,59.3,132974.0,58.2889,58.2987,58.2201,58.2889,132974.0
2025-06-06 13:30:00,59.31,59.37,59.25,59.32,131217.0,58.2987,58.3577,58.2397,58.3085,131217.0
2025-06-06 14:00:00,59.32,59.48,59.32,59.4,169257.0,58.3085,58.4658,58.3085,58.3872,169257.0
2025-06-06 14:30:00,59.41,59.48,59.38,59.4,117674.0,58.397,58.4658,58.3675,58.3872,117674.0
2025-06-06 15:00:00,59.39,59.4,59.24,59.29,212942.0,58.3773,58.3872,58.2299,58.279,212942.0
2025-06-06 15:30:00,59.28,59.37,59.23,59.23,637607.0,58.2692,58.3577,58.2201,58.2201,637607.0
2025-06-09 09:30:00,59.16,59.22,58.9,59.01,892187.0,58.1513,58.2102,57.8957,58.0038,892187.0
2025-06-09 10:00:00,59.02,59.22,58.92,59.06,361974.0,58.0136,58.2102,57.9153,58.053,361974.0
2025-06-09 10:30:00,59.07,59.11,58.97,59.04,288252.0,58.0628,58.1021,57.9645,58.0333,288252.0
2025-06-09 11:00:00,59.05,59.19,59.01,59.13,225935.0,58.0431,58.1807,58.0038,58.1218,225935.0
2025-06-09 11:30:00,59.13,59.34,59.1,59.26,248943.0,58.1218,58.3282,58.0923,58.2495,248943.0
2025-06-09 12:00:00,59.25,59.27,59.2,59.23,178549.0,58.2397,58.2594,58.1906,58.2201,178549.0
2025-06-09 12:30:00,59.23,59.24,59.13,59.18,217139.0,58.2201,58.2299,58.1218,58.1709,217139.0
2025-06-09 13:00:00,59.17,59.2,59.09,59.2,250581.0,58.1611,58.1906,58.0824,58.1906,250581.0
2025-06-09 13:30:00,59.19,59.19,59.09,59.1,173550.0,58.1807,58.1807,58.0824,58.0923,173550.0
2025-06-09 14:00:00,59.1,59.2,59.08,59.17,191812.0,58.0923,58.1906,58.0726,58.1611,191812.0
2025-06-09 14:30:00,59.17,59.2,59.11,59.13,185280.0,58.1611,58.1906,58.1021,58.1218,185280.0
2025-06-09 15:00:00,59.12,59.13,59.07,59.09,267915.0,58.1119,58.1218,58.0628,58.0824,267915.0
2025-06-09 15:30:00,59.08,59.16,59.03,59.04,624760.0,58.0726,58.1513,58.0235,58.0333,624760.0
2025-06-10 09:30:00,59.08,59.25,58.95,59.13,935123.0,58.0726,58.2397,57.9448,58.1218,935123.0
2025-06-10 10:00:00,59.13,59.15,58.76,58.8,778720.0,58.1218,58.1414,57.7581,57.7974,778720.0
2025-06-10 10:30:00,58.8,58.93,58.72,58.89,435318.0,57.7974,57.9252,57.7188,57.8859,435318.0
2025-06-10 11:00:00,58.89,58.92,58.5,58.59,542883.0,57.8859,57.9153,57.5025,57.591,542883.0
2025-06-10 11:30:00,58.59,58.74,58.56,58.66,328895.0,57.591,57.7384,57.5615,57.6598,328895.0
2025-06-10 12:00:00,58.66,58.84,58.64,58.79,329041.0,57.6598,57.8367,57.6401,57.7876,329041.0
2025-06-10 12:30:00,58.78,58.8,58.64,58.66,222163.0,57.7777,57.7974,57.6401,57.6598,222163.0
2025-06-10 13:00:00,58.66,58.75,58.63,58.73,151141.0,57.6598,57.7482,57.6303,57.7286,151141.0
2025-06-10 13:30:00,58.73,58.8,58.69,58.74,176052.0,57.7286,57.7974,57.6893,57.7384,176052.0
2025-06-10 14:00:00,58.74,58.76,58.6,58.61,220850.0,57.7384,57.7581,57.6008,57.6106,220850.0
2025-06-10 14:30:00,58.61,58.61,58.51,58.51,257389.0,57.6106,57.6106,57.5123,57.5123,257389.0
2025-06-10 15:00:00,58.51,58.71,58.5,58.62,438327.0,57.5123,57.7089,57.5025,57.6205,438327.0
2025-06-10 15:30:00,58.63,58.64,58.39,58.57,828634.0,57.6303,57.6401,57.3944,57.5713,828634.0
2025-06-11 09:30:00,58.56,59.36,58.54,59.32,904618.0,57.5615,58.3478,57.5418,58.3085,904618.0
2025-06-11 10:00:00,59.32,59.44,59.04,59.39,494462.0,58.3085,58.4265,58.0333,58.3773,494462.0
2025-06-11 10:30:00,59.39,59.54,59.32,59.37,491575.0,58.3773,58.5248,58.3085,58.3577,491575.0
2025-06-11 11:00:00,59.37,59.47,59.31,59.4,277316.0,58.3577,58.456,58.2987,58.3872,277316.0
2025-06-11 11:30:00,59.38,59.44,59.29,59.38,232666.0,58.3675,58.4265,58.279,58.3675,232666.0
2025-06-11 12:00:00,59.37,59.56,59.33,59.48,235525.0,58.3577,58.5444,58.3184,58.4658,235525.0
2025-06-11 12:30:00,59.49,59.52,59.41,59.43,145707.0,58.4756,58.5051,58.397,58.4166,145707.0
2025-06-11 13:00:00,59.43,59.46,59.4,59.46,144639.0,58.4166,58.4461,58.3872,58.4461,144639.0
2025-06-11 13:30:00,59.46,59.59,59.36,59.55,921224.0,58.4461,58.5739,58.3478,58.5346,921224.0
2025-06-11 14:00:00,59.55,59.63,59.48,59.57,322600.0,58.5346,58.6132,58.4658,58.5543,322600.0
2025-06-11 14:30:00,59.56,59.65,59.53,59.56,257145.0,58.5444,58.6329,58.5149,58.5444,257145.0
2025-06-11 15:00:00,59.55,59.76,59.53,59.71,680252.0,58.5346,58.741,58.5149,58.6919,680252.0
2025-06-11 15:30:00,59.71,59.95,59.65,59.95,1278213.0,58.6919,58.9278,58.6329,58.9278,1278213.0
2025-06-12 09:30:00,60.11,60.14,59.34,59.56,1073152.0,59.0851,59.1145,58.3282,58.5444,1073152.0
2025-06-12 10:00:00,59.58,59.66,59.37,59.62,886869.0,58.5641,58.6427,58.3577,58.6034,886869.0
2025-06-12 10:30:00,59.62,59.68,59.33,59.36,671022.0,58.6034,58.6624,58.3184,58.3478,671022.0
2025-06-12 11:00:00,59.36,59.52,59.3,59.39,411237.0,58.3478,58.5051,58.2889,58.3773,411237.0
2025-06-12 11:30:00,59.4,59.48,59.26,59.3,622179.0,58.3872,58.4658,58.2495,58.2889,622179.0
2025-06-12 12:00:00,59.3,59.33,59.2,59.3,410126.0,58.2889,58.3184,58.1906,58.2889,410126.0
2025-06-12 12:30:00,59.29,59.42,59.26,59.35,289093.0,58.279,58.4068,58.2495,58.338,289093.0
2025-06-12 13:00:00,59.34,59.58,59.28,59.54,592680.0,58.3282,58.5641,58.2692,58.5248,592680.0
2025-06-12 13:30:00,59.55,59.72,59.53,59.63,279719.0,58.5346,58.7017,58.5149,58.6132,279719.0
2025-06-12 14:00:00,59.62,59.83,59.62,59.83,371433.0,58.6034,58.8098,58.6034,58.8098,371433.0
2025-06-12 14:30:00,59.83,59.94,59.79,59.92,353323.0,58.8098,58.918,58.7705,58.8983,353323.0
2025-06-12 15:00:00,59.92,59.95,59.78,59.91,432831.0,58.8983,58.9278,58.7607,58.8885,432831.0
2025-06-12 15:30:00,59.91,59.98,59.74,59.95,967021.0,58.8885,58.9573,58.7214,58.9278,967021.0
2025-06-13 09:30:00,60.2,60.37,59.93,60.17,932737.0,59.1735,59.3406,58.9081,59.144,932737.0
2025-06-13 10:00:00,60.17,60.5,60.12,60.36,636471.0,59.144,59.4684,59.0949,59.3308,636471.0
2025-06-13 10:30:00,60.35,60.41,60.06,60.12,514552.0,59.321,59.3799,59.0359,59.0949,514552.0
2025-06-13 11:00:00,60.12,60.15,59.83,59.94,647817.0,59.0949,59.1244,58.8098,58.918,647817.0
2025-06-13 11:30:00,59.94,59.97,59.81,59.89,326442.0,58.918,58.9474,58.7902,58.8688,326442.0
2025-06-13 12:00:00,59.89,59.9,59.77,59.82,386844.0,58.8688,58.8786,58.7509,58.8,386844.0
2025-06-13 12:30:00,59.82,59.87,59.65,59.74,501326.0,58.8,58.8491,58.6329,58.7214,501326.0
2025-06-13 13:00:00,59.74,59.79,59.65,59.75,363141.0,58.7214,58.7705,58.6329,58.7312,363141.0
2025-06-13 13:30:00,59.75,59.86,59.65,59.66,338075.0,58.7312,58.8393,58.6329,58.6427,338075.0
2025-06-13 14:00:00,59.66,59.75,59.59,59.73,392027.0,58.6427,58.7312,58.5739,58.7115,392027.0
2025-06-13 14:30:00,59.73,59.77,59.67,59.72,303854.0,58.7115,58.7509,58.6526,58.7017,303854.0
2025-06-13 15:00:00,59.72,59.79,59.59,59.74,524933.0,58.7017,58.7705,58.5739,58.7214,524933.0
2025-06-13 15:30:00,59.73,59.82,59.55,59.82,1402438.0,58.7115,58.8,58.5346,58.8,1402438.0
2025-06-16 09:30:00,58.62,59.28,58.17,59.19,1307316.0,58.62,59.28,58.17,59.19,1307316.0
2025-06-16 10:00:00,59.2,59.34,59.07,59.1,929805.0,59.2,59.34,59.07,59.1,929805.0
2025-06-16 10:30:00,59.09,59.13,58.45,58.61,655176.0,59.09,59.13,58.45,58.61,655176.0
2025-06-16 11:00:00,58.62,58.69,58.45,58.64,508606.0,58.62,58.69,58.45,58.64,508606.0
2025-06-16 11:30:00,58.63,58.77,58.59,58.63,695887.0,58.63,58.77,58.59,58.63,695887.0
2025-06-16 12:00:00,58.63,58.75,58.58,58.72,336646.0,58.63,58.75,58.58,58.72,336646.0
2025-06-16 12:30:00,58.72,58.83,58.62,58.65,262972.0,58.72,58.83,58.62,58.65,262972.0
2025-06-16 13:00:00,58.65,58.74,58.55,58.73,499055.0,58.65,58.74,58.55,58.73,499055.0
2025-06-16 13:30:00,58.75,58.82,58.68,58.69,231936.0,58.75,58.82,58.68,58.69,231936.0
2025-06-16 14:00:00,58.68,58.82,58.6,58.81,307879.0,58.68,58.82,58.6,58.81,307879.0
2025-06-16 14:30:00,58.81,58.9,58.78,58.84,254641.0,58.81,58.9,58.78,58.84,254641.0
2025-06-16 15:00:00,58.83,58.84,58.61,58.63,327523.0,58.83,58.84,58.61,58.63,327523.0
2025-06-16 15:30:00,58.63,58.85,58.62,58.82,1078188.0,58.63,58.85,58.62,58.82,1078188.0
2025-06-17 09:30:00,58.81,58.89,58.41,58.82,624336.0,58.81,58.89,58.41,58.82,624336.0
2025-06-17 10:00:00,58.8,58.97,58.8,58.84,348680.0,58.8,58.97,58.8,58.84,348680.0
2025-06-17 10:30:00,58.84,59.02,58.74,58.98,324924.0,58.84,59.02,58.74,58.98,324924.0
2025-06-17 11:00:00,58.97,59.16,58.91,59.04,391409.0,58.97,59.16,58.91,59.04,391409.0
2025-06-17 11:30:00,59.04,59.15,59.03,59.1,287285.0,59.04,59.15,59.03,59.1,287285.0
2025-06-17 12:00:00,59.1,59.2,59.07,59.09,272344.0,59.1,59.2,59.07,59.09,272344.0
2025-06-17 12:30:00,59.09,59.27,59.08,59.27,580162.0,59.09,59.27,59.08,59.27,580162.0
2025-06-17 13:00:00,59.26,59.38,59.04,59.07,314101.0,59.26,59.38,59.04,59.07,314101.0
2025-06-17 13:30:00,59.07,59.11,58.96,59.09,235012.0,59.07,59.11,58.96,59.09,235012.0
2025-06-17 14:00:00,59.08,59.1,59.02,59.1,262898.0,59.08,59.1,59.02,59.1,262898.0
2025-06-17 14:30:00,59.09,59.1,58.97,59.09,228830.0,59.09,59.1,58.97,59.09,228830.0
2025-06-17 15:00:00,59.1,59.18,59.06,59.16,246594.0,59.1,59.18,59.06,59.16,246594.0
2025-06-17 15:30:00,59.16,59.16,58.91,58.99,740056.0,59.16,59.16,58.91,58.99,740056.0
2025-06-18 09:30:00,58.93,59.41,58.93,59.37,667445.0,58.93,59.41,58.93,59.37,667445.0
2025-06-18 10:00:00,59.37,59.64,59.37,59.51,523032.0,59.37,59.64,59.37,59.51,523032.0
2025-06-18 10:30:00,59.51,59.58,59.41,59.57,351607.0,59.51,59.58,59.41,59.57,351607.0
2025-06-18 11:00:00,59.56,59.69,59.49,59.62,377715.0,59.56,59.69,59.49,59.62,377715.0
2025-06-18 11:30:00,59.62,59.63,59.5,59.59,322471.0,59.62,59.63,59.5,59.59,322471.0
2025-06-18 12:00:00,59.59,59.67,59.5,59.66,258097.0,59.59,59.67,59.5,59.66,258097.0
2025-06-18 12:30:00,59.65,59.7,59.62,59.69,237221.0,59.65,59.7,59.62,59.69,237221.0
2025-06-18 13:00:00,59.69,59.79,59.64,59.77,292900.0,59.69,59.79,59.64,59.77,292900.0
2025-06-18 13:30:00,59.76,59.77,59.67,59.69,222864.0,59.76,59.77,59.67,59.69,222864.0
2025-06-18 14:00:00,59.69,59.73,59.51,59.55,312638.0,59.69,59.73,59.51,59.55,312638.0
2025-06-18 14:30:00,59.55,59.66,59.53,59.6,249351.0,59.55,59.66,59.53,59.6,249351.0
2025-06-18 15:00:00,59.6,59.63,59.42,59.45,296199.0,59.6,59.63,59.42,59.45,296199.0
2025-06-18 15:30:00,59.45,59.59,59.39,59.5,993934.0,59.45,59.59,59.39,59.5,993934.0
2025-06-20 09:30:00,59.33,59.58,59.19,59.44,1863864.0,59.33,59.58,59.19,59.44,1863864.0
2025-06-20 10:00:00,59.42,59.51,59.39,59.42,270380.0,59.42,59.51,59.39,59.42,270380.0
2025-06-20 10:30:00,59.42,59.48,59.22,59.44,254715.0,59.42,59.48,59.22,59.44,254715.0
2025-06-20 11:00:00,59.43,59.52,59.4,59.41,250844.0,59.43,59.52,59.4,59.41,250844.0
2025-06-20 11:30:00,59.41,59.56,59.36,59.48,545279.0,59.41,59.56,59.36,59.48,545279.0
2025-06-20 12:00:00,59.47,59.48,59.38,59.48,191545.0,59.47,59.48,59.38,59.48,191545.0
2025-06-20 12:30:00,59.47,59.61,59.45,59.55,317056.0,59.47,59.61,59.45,59.55,317056.0
2025-06-20 13:00:00,59.55,59.57,59.44,59.5,172270.0,59.55,59.57,59.44,59.5,172270.0
2025-06-20 13:30:00,59.49,59.58,59.46,59.52,173149.0,59.49,59.58,59.46,59.52,173149.0
2025-06-20 14:00:00,59.53,59.66,59.48,59.65,254321.0,59.53,59.66,59.48,59.65,254321.0
2025-06-20 14:30:00,59.65,59.66,59.56,59.6,236995.0,59.65,59.66,59.56,59.6,236995.0
2025-06-20 15:00:00,59.6,59.66,59.45,59.47,282125.0,59.6,59.66,59.45,59.47,282125.0
2025-06-20 15:30:00,59.48,59.74,59.41,59.73,1514137.0,59.48,59.74,59.41,59.73,1514137.0